Table Data - NASDAQ Portugal Small Cap Net Total Return Index
| Title | NASDAQ Portugal Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQPTSCN |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQPTSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 857.18 |
| 2001-04-02 | 851.78 |
| 2001-04-03 | 835.71 |
| 2001-04-04 | 850.35 |
| 2001-04-05 | 856.41 |
| 2001-04-06 | 857.31 |
| 2001-04-09 | 862.11 |
| 2001-04-10 | 853.10 |
| 2001-04-11 | 830.94 |
| 2001-04-12 | 827.39 |
| 2001-04-13 | . |
| 2001-04-16 | 818.87 |
| 2001-04-17 | 804.67 |
| 2001-04-18 | 801.07 |
| 2001-04-19 | 819.39 |
| 2001-04-20 | 817.80 |
| 2001-04-23 | 804.89 |
| 2001-04-24 | 806.42 |
| 2001-04-25 | 809.39 |
| 2001-04-26 | 815.41 |
| 2001-04-27 | 803.45 |
| 2001-04-30 | 805.46 |
| 2001-05-01 | 809.73 |
| 2001-05-02 | 804.53 |
| 2001-05-03 | 803.15 |
| 2001-05-04 | 804.42 |
| 2001-05-07 | 799.51 |
| 2001-05-08 | 788.87 |
| 2001-05-09 | 786.27 |
| 2001-05-10 | 787.66 |
| 2001-05-11 | 774.72 |
| 2001-05-14 | 773.19 |
| 2001-05-15 | 780.69 |
| 2001-05-16 | 784.94 |
| 2001-05-17 | 778.51 |
| 2001-05-18 | 765.52 |
| 2001-05-21 | 767.42 |
| 2001-05-22 | 748.49 |
| 2001-05-23 | 740.46 |
| 2001-05-24 | 740.53 |
| 2001-05-25 | 760.49 |
| 2001-05-28 | . |
| 2001-05-29 | 761.29 |
| 2001-05-30 | 756.88 |
| 2001-05-31 | 743.61 |
| 2001-06-01 | 749.14 |
| 2001-06-04 | 746.73 |
| 2001-06-05 | 745.25 |
| 2001-06-06 | 739.81 |
| 2001-06-07 | 738.37 |
| 2001-06-08 | 732.59 |
| 2001-06-11 | 711.40 |
| 2001-06-12 | 707.02 |
| 2001-06-13 | 718.10 |
| 2001-06-14 | 724.25 |
| 2001-06-15 | 714.70 |
| 2001-06-18 | 689.60 |
| 2001-06-19 | 679.06 |
| 2001-06-20 | 658.69 |
| 2001-06-21 | 663.13 |
| 2001-06-22 | 676.16 |
| 2001-06-25 | 681.46 |
| 2001-06-26 | 676.86 |
| 2001-06-27 | 666.23 |
| 2001-06-28 | 660.75 |
| 2001-06-29 | 656.67 |
| 2001-07-02 | 655.89 |
| 2001-07-03 | 665.86 |
| 2001-07-04 | . |
| 2001-07-05 | 656.01 |
| 2001-07-06 | 650.53 |
| 2001-07-09 | 646.64 |
| 2001-07-10 | 656.47 |
| 2001-07-11 | 651.82 |
| 2001-07-12 | 646.65 |
| 2001-07-13 | 648.02 |
| 2001-07-16 | 650.39 |
| 2001-07-17 | 643.09 |
| 2001-07-18 | 659.81 |
| 2001-07-19 | 663.95 |
| 2001-07-20 | 658.52 |
| 2001-07-23 | 654.38 |
| 2001-07-24 | 663.05 |
| 2001-07-25 | 661.02 |
| 2001-07-26 | 663.32 |
| 2001-07-27 | 665.75 |
| 2001-07-30 | 667.78 |
| 2001-07-31 | 668.92 |
| 2001-08-01 | 667.43 |
| 2001-08-02 | 653.18 |
| 2001-08-03 | 642.71 |
| 2001-08-06 | 638.04 |
| 2001-08-07 | 631.02 |
| 2001-08-08 | 628.42 |
| 2001-08-09 | 634.59 |
| 2001-08-10 | 638.35 |
| 2001-08-13 | 649.63 |
| 2001-08-14 | 652.68 |
| 2001-08-15 | 662.65 |
| 2001-08-16 | 655.33 |
| 2001-08-17 | 646.26 |
| 2001-08-20 | 640.15 |
| 2001-08-21 | 645.53 |
| 2001-08-22 | 644.91 |
| 2001-08-23 | 635.56 |
| 2001-08-24 | 635.77 |
| 2001-08-27 | 634.89 |
| 2001-08-28 | 629.01 |
| 2001-08-29 | 632.29 |
| 2001-08-30 | 633.12 |
| 2001-08-31 | 626.72 |
| 2001-09-03 | . |
| 2001-09-04 | 604.40 |
| 2001-09-05 | 603.55 |
| 2001-09-06 | 601.21 |
| 2001-09-07 | 593.75 |
| 2001-09-10 | 584.21 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 540.35 |
| 2001-09-18 | 557.56 |
| 2001-09-19 | 565.90 |
| 2001-09-20 | 550.16 |
| 2001-09-21 | 544.29 |
| 2001-09-24 | 550.70 |
| 2001-09-25 | 559.08 |
| 2001-09-26 | 568.47 |
| 2001-09-27 | 571.35 |
| 2001-09-28 | 561.17 |
| 2001-10-01 | 563.67 |
| 2001-10-02 | 567.95 |
| 2001-10-03 | 567.10 |
| 2001-10-04 | 569.20 |
| 2001-10-05 | 572.69 |
| 2001-10-08 | 568.93 |
| 2001-10-09 | 572.77 |
| 2001-10-10 | 575.46 |
| 2001-10-11 | 575.39 |
| 2001-10-12 | 581.29 |
| 2001-10-15 | 581.36 |
| 2001-10-16 | 590.96 |
| 2001-10-17 | 595.84 |
| 2001-10-18 | 597.30 |
| 2001-10-19 | 603.00 |
| 2001-10-22 | 612.07 |
| 2001-10-23 | 614.25 |
| 2001-10-24 | 613.98 |
| 2001-10-25 | 606.57 |
| 2001-10-26 | 602.98 |
| 2001-10-29 | 605.02 |
| 2001-10-30 | 603.44 |
| 2001-10-31 | 609.01 |
| 2001-11-01 | 612.93 |
| 2001-11-02 | 615.85 |
| 2001-11-05 | 625.19 |
| 2001-11-06 | 632.45 |
| 2001-11-07 | 636.70 |
| 2001-11-08 | 628.29 |
| 2001-11-09 | 625.30 |
| 2001-11-12 | 626.61 |
| 2001-11-13 | 624.85 |
| 2001-11-14 | 622.62 |
| 2001-11-15 | 620.04 |
| 2001-11-16 | 618.25 |
| 2001-11-19 | 624.48 |
| 2001-11-20 | 626.84 |
| 2001-11-21 | 621.00 |
| 2001-11-22 | . |
| 2001-11-23 | 615.61 |
| 2001-11-26 | 618.13 |
| 2001-11-27 | 618.65 |
| 2001-11-28 | 611.22 |
| 2001-11-29 | 612.53 |
| 2001-11-30 | 614.61 |
| 2001-12-03 | 609.11 |
| 2001-12-04 | 616.53 |
| 2001-12-05 | 623.80 |
| 2001-12-06 | 627.71 |
| 2001-12-07 | 628.49 |
| 2001-12-10 | 623.25 |
| 2001-12-11 | 627.56 |
| 2001-12-12 | 629.99 |
| 2001-12-13 | 631.79 |
| 2001-12-14 | 633.72 |
| 2001-12-17 | 634.73 |
| 2001-12-18 | 631.62 |
| 2001-12-19 | 627.26 |
| 2001-12-20 | 624.37 |
| 2001-12-21 | 615.69 |
| 2001-12-24 | 609.51 |
| 2001-12-25 | . |
| 2001-12-26 | 610.07 |
| 2001-12-27 | 622.14 |
| 2001-12-28 | 625.26 |
| 2001-12-31 | 631.35 |
| 2002-01-01 | . |
| 2002-01-02 | 637.91 |
| 2002-01-03 | 643.44 |
| 2002-01-04 | 641.57 |
| 2002-01-07 | 637.52 |
| 2002-01-08 | 636.41 |
| 2002-01-09 | 630.40 |
| 2002-01-10 | 633.24 |
| 2002-01-11 | 632.84 |
| 2002-01-14 | 631.13 |
| 2002-01-15 | 639.29 |
| 2002-01-16 | 634.89 |
| 2002-01-17 | 633.18 |
| 2002-01-18 | 636.45 |
| 2002-01-21 | . |
| 2002-01-22 | 637.10 |
| 2002-01-23 | 635.63 |
| 2002-01-24 | 629.81 |
| 2002-01-25 | 616.22 |
| 2002-01-28 | 613.80 |
| 2002-01-29 | 611.42 |
| 2002-01-30 | 610.53 |
| 2002-01-31 | 614.02 |
| 2002-02-01 | 618.71 |
| 2002-02-04 | 617.18 |
| 2002-02-05 | 616.68 |
| 2002-02-06 | 626.99 |
| 2002-02-07 | 627.75 |
| 2002-02-08 | 632.17 |
| 2002-02-11 | 640.12 |
| 2002-02-12 | 639.17 |
| 2002-02-13 | 637.39 |
| 2002-02-14 | 635.63 |
| 2002-02-15 | 633.37 |
| 2002-02-18 | . |
| 2002-02-19 | 632.67 |
| 2002-02-20 | 631.29 |
| 2002-02-21 | 629.86 |
| 2002-02-22 | 627.20 |
| 2002-02-25 | 624.32 |
| 2002-02-26 | 625.75 |
| 2002-02-27 | 619.49 |
| 2002-02-28 | 624.29 |
| 2002-03-01 | 624.80 |
| 2002-03-04 | 634.40 |
| 2002-03-05 | 636.48 |
| 2002-03-06 | 646.07 |
| 2002-03-07 | 650.34 |
| 2002-03-08 | 652.55 |
| 2002-03-11 | 652.80 |
| 2002-03-12 | 649.19 |
| 2002-03-13 | 655.32 |
| 2002-03-14 | 663.45 |
| 2002-03-15 | 665.02 |
| 2002-03-18 | 666.72 |
| 2002-03-19 | 670.79 |
| 2002-03-20 | 670.46 |
| 2002-03-21 | 666.09 |
| 2002-03-22 | 669.16 |
| 2002-03-25 | 667.52 |
| 2002-03-26 | 666.88 |
| 2002-03-27 | 666.08 |
| 2002-03-28 | 665.43 |
| 2002-03-29 | . |
| 2002-04-01 | 670.93 |
| 2002-04-02 | 668.64 |
| 2002-04-03 | 665.62 |
| 2002-04-04 | 667.21 |
| 2002-04-05 | 668.42 |
| 2002-04-08 | 661.51 |
| 2002-04-09 | 669.75 |
| 2002-04-10 | 671.86 |
| 2002-04-11 | 675.35 |
| 2002-04-12 | 668.79 |
| 2002-04-15 | 670.72 |
| 2002-04-16 | 675.04 |
| 2002-04-17 | 678.44 |
| 2002-04-18 | 678.71 |
| 2002-04-19 | 676.37 |
| 2002-04-22 | 678.16 |
| 2002-04-23 | 681.91 |
| 2002-04-24 | 683.60 |
| 2002-04-25 | 688.66 |
| 2002-04-26 | 691.24 |
| 2002-04-29 | 690.38 |
| 2002-04-30 | 690.05 |
| 2002-05-01 | 693.95 |
| 2002-05-02 | 674.12 |
| 2002-05-03 | 676.88 |
| 2002-05-06 | 676.89 |
| 2002-05-07 | 668.69 |
| 2002-05-08 | 680.19 |
| 2002-05-09 | 685.50 |
| 2002-05-10 | 692.06 |
| 2002-05-13 | 691.29 |
| 2002-05-14 | 689.45 |
| 2002-05-15 | 686.28 |
| 2002-05-16 | 684.85 |
| 2002-05-17 | 695.54 |
| 2002-05-20 | 696.89 |
| 2002-05-21 | 693.88 |
| 2002-05-22 | 711.97 |
| 2002-05-23 | 714.44 |
| 2002-05-24 | 718.99 |
| 2002-05-27 | . |
| 2002-05-28 | 733.47 |
| 2002-05-29 | 726.43 |
| 2002-05-30 | 730.71 |
| 2002-05-31 | 706.04 |
| 2002-06-03 | 713.29 |
| 2002-06-04 | 715.23 |
| 2002-06-05 | 722.72 |
| 2002-06-06 | 731.03 |
| 2002-06-07 | 717.54 |
| 2002-06-10 | 716.86 |
| 2002-06-11 | 711.69 |
| 2002-06-12 | 704.03 |
| 2002-06-13 | 696.20 |
| 2002-06-14 | 693.61 |
| 2002-06-17 | 697.08 |
| 2002-06-18 | 701.35 |
| 2002-06-19 | 705.94 |
| 2002-06-20 | 706.33 |
| 2002-06-21 | 701.02 |
| 2002-06-24 | 696.51 |
| 2002-06-25 | 699.22 |
| 2002-06-26 | 703.39 |
| 2002-06-27 | 705.31 |
| 2002-06-28 | 709.88 |
| 2002-07-01 | 699.08 |
| 2002-07-02 | 683.73 |
| 2002-07-03 | 672.41 |
| 2002-07-04 | . |
| 2002-07-05 | 691.28 |
| 2002-07-08 | 707.48 |
| 2002-07-09 | 709.24 |
| 2002-07-10 | 706.24 |
| 2002-07-11 | 696.71 |
| 2002-07-12 | 696.49 |
| 2002-07-15 | 708.85 |
| 2002-07-16 | 714.41 |
| 2002-07-17 | 708.58 |
| 2002-07-18 | 707.33 |
| 2002-07-19 | 698.58 |
| 2002-07-22 | 685.40 |
| 2002-07-23 | 666.66 |
| 2002-07-24 | 652.70 |
| 2002-07-25 | 658.53 |
| 2002-07-26 | 640.94 |
| 2002-07-29 | 648.39 |
| 2002-07-30 | 641.19 |
| 2002-07-31 | 631.61 |
| 2002-08-01 | 631.21 |
| 2002-08-02 | 625.28 |
| 2002-08-05 | 614.25 |
| 2002-08-06 | 599.98 |
| 2002-08-07 | 605.68 |
| 2002-08-08 | 615.27 |
| 2002-08-09 | 624.84 |
| 2002-08-12 | 627.67 |
| 2002-08-13 | 626.61 |
| 2002-08-14 | 627.41 |
| 2002-08-15 | 622.70 |
| 2002-08-16 | 619.55 |
| 2002-08-19 | 615.88 |
| 2002-08-20 | 616.19 |
| 2002-08-21 | 619.97 |
| 2002-08-22 | 625.75 |
| 2002-08-23 | 625.91 |
| 2002-08-26 | 627.86 |
| 2002-08-27 | 638.62 |
| 2002-08-28 | 638.05 |
| 2002-08-29 | 634.25 |
| 2002-08-30 | 631.05 |
| 2002-09-02 | . |
| 2002-09-03 | 629.97 |
| 2002-09-04 | 630.94 |
| 2002-09-05 | 623.95 |
| 2002-09-06 | 628.01 |
| 2002-09-09 | 624.21 |
| 2002-09-10 | 620.24 |
| 2002-09-11 | 619.86 |
| 2002-09-12 | 621.68 |
| 2002-09-13 | 622.44 |
| 2002-09-16 | 615.36 |
| 2002-09-17 | 605.39 |
| 2002-09-18 | 599.65 |
| 2002-09-19 | 600.78 |
| 2002-09-20 | 597.03 |
| 2002-09-23 | 587.18 |
| 2002-09-24 | 575.54 |
| 2002-09-25 | 574.98 |
| 2002-09-26 | 577.37 |
| 2002-09-27 | 568.61 |
| 2002-09-30 | 564.15 |
| 2002-10-01 | 561.95 |
| 2002-10-02 | 562.57 |
| 2002-10-03 | 567.45 |
| 2002-10-04 | 565.80 |
| 2002-10-07 | 568.80 |
| 2002-10-08 | 571.45 |
| 2002-10-09 | 570.08 |
| 2002-10-10 | 563.15 |
| 2002-10-11 | 573.62 |
| 2002-10-14 | 565.42 |
| 2002-10-15 | 571.26 |
| 2002-10-16 | 569.74 |
| 2002-10-17 | 569.76 |
| 2002-10-18 | 567.14 |
| 2002-10-21 | 562.76 |
| 2002-10-22 | 563.53 |
| 2002-10-23 | 562.95 |
| 2002-10-24 | 561.77 |
| 2002-10-25 | 572.51 |
| 2002-10-28 | 577.52 |
| 2002-10-29 | 567.93 |
| 2002-10-30 | 575.01 |
| 2002-10-31 | 583.55 |
| 2002-11-01 | 587.20 |
| 2002-11-04 | 608.63 |
| 2002-11-05 | 607.92 |
| 2002-11-06 | 604.64 |
| 2002-11-07 | 606.39 |
| 2002-11-08 | 609.99 |
| 2002-11-11 | 610.12 |
| 2002-11-12 | 608.18 |
| 2002-11-13 | 603.70 |
| 2002-11-14 | 611.52 |
| 2002-11-15 | 617.28 |
| 2002-11-18 | 611.22 |
| 2002-11-19 | 613.20 |
| 2002-11-20 | 610.15 |
| 2002-11-21 | 607.00 |
| 2002-11-22 | 606.19 |
| 2002-11-25 | 612.60 |
| 2002-11-26 | 606.67 |
| 2002-11-27 | 615.60 |
| 2002-11-28 | . |
| 2002-11-29 | 624.87 |
| 2002-12-02 | 622.28 |
| 2002-12-03 | 623.20 |
| 2002-12-04 | 625.03 |
| 2002-12-05 | 625.36 |
| 2002-12-06 | 628.84 |
| 2002-12-09 | 624.99 |
| 2002-12-10 | 624.14 |
| 2002-12-11 | 626.89 |
| 2002-12-12 | 626.80 |
| 2002-12-13 | 629.15 |
| 2002-12-16 | 627.30 |
| 2002-12-17 | 640.53 |
| 2002-12-18 | 645.26 |
| 2002-12-19 | 646.88 |
| 2002-12-20 | 647.42 |
| 2002-12-23 | 647.98 |
| 2002-12-24 | 650.70 |
| 2002-12-25 | . |
| 2002-12-26 | 652.34 |
| 2002-12-27 | 650.63 |
| 2002-12-30 | 653.37 |
| 2002-12-31 | 649.03 |
| 2003-01-01 | . |
| 2003-01-02 | 650.73 |
| 2003-01-03 | 662.13 |
| 2003-01-06 | 667.71 |
| 2003-01-07 | 663.69 |
| 2003-01-08 | 662.31 |
| 2003-01-09 | 673.26 |
| 2003-01-10 | 676.73 |
| 2003-01-13 | 679.66 |
| 2003-01-14 | 685.45 |
| 2003-01-15 | 678.86 |
| 2003-01-16 | 675.95 |
| 2003-01-17 | 672.82 |
| 2003-01-20 | . |
| 2003-01-21 | 668.86 |
| 2003-01-22 | 665.15 |
| 2003-01-23 | 674.55 |
| 2003-01-24 | 673.61 |
| 2003-01-27 | 665.42 |
| 2003-01-28 | 659.74 |
| 2003-01-29 | 651.17 |
| 2003-01-30 | 644.69 |
| 2003-01-31 | 649.94 |
| 2003-02-03 | 656.03 |
| 2003-02-04 | 658.93 |
| 2003-02-05 | 661.92 |
| 2003-02-06 | 661.67 |
| 2003-02-07 | 658.79 |
| 2003-02-10 | 650.60 |
| 2003-02-11 | 651.19 |
| 2003-02-12 | 646.88 |
| 2003-02-13 | 650.89 |
| 2003-02-14 | 655.07 |
| 2003-02-17 | . |
| 2003-02-18 | 658.60 |
| 2003-02-19 | 654.76 |
| 2003-02-20 | 660.87 |
| 2003-02-21 | 659.15 |
| 2003-02-24 | 650.99 |
| 2003-02-25 | 633.27 |
| 2003-02-26 | 633.18 |
| 2003-02-27 | 631.29 |
| 2003-02-28 | 636.70 |
| 2003-03-03 | 635.62 |
| 2003-03-04 | 641.77 |
| 2003-03-05 | 637.94 |
| 2003-03-06 | 644.77 |
| 2003-03-07 | 651.67 |
| 2003-03-10 | 659.96 |
| 2003-03-11 | 658.93 |
| 2003-03-12 | 644.84 |
| 2003-03-13 | 643.04 |
| 2003-03-14 | 644.08 |
| 2003-03-17 | 638.76 |
| 2003-03-18 | 647.06 |
| 2003-03-19 | 642.51 |
| 2003-03-20 | 644.02 |
| 2003-03-21 | 638.59 |
| 2003-03-24 | 642.62 |
| 2003-03-25 | 645.64 |
| 2003-03-26 | 652.97 |
| 2003-03-27 | 653.90 |
| 2003-03-28 | 658.13 |
| 2003-03-31 | 662.82 |
| 2003-04-01 | 660.54 |
| 2003-04-02 | 661.97 |
| 2003-04-03 | 668.35 |
| 2003-04-04 | 674.52 |
| 2003-04-07 | 679.76 |
| 2003-04-08 | 668.60 |
| 2003-04-09 | 674.96 |
| 2003-04-10 | 680.21 |
| 2003-04-11 | 676.31 |
| 2003-04-14 | 676.87 |
| 2003-04-15 | 691.22 |
| 2003-04-16 | 697.50 |
| 2003-04-17 | 696.93 |
| 2003-04-18 | . |
| 2003-04-21 | 693.93 |
| 2003-04-22 | 700.20 |
| 2003-04-23 | 700.85 |
| 2003-04-24 | 704.35 |
| 2003-04-25 | 702.97 |
| 2003-04-28 | 712.55 |
| 2003-04-29 | 720.45 |
| 2003-04-30 | 738.34 |
| 2003-05-01 | 745.12 |
| 2003-05-02 | 747.13 |
| 2003-05-05 | 766.29 |
| 2003-05-06 | 754.05 |
| 2003-05-07 | 766.52 |
| 2003-05-08 | 773.08 |
| 2003-05-09 | 764.80 |
| 2003-05-12 | 770.95 |
| 2003-05-13 | 773.44 |
| 2003-05-14 | 781.08 |
| 2003-05-15 | 775.24 |
| 2003-05-16 | 772.91 |
| 2003-05-19 | 776.57 |
| 2003-05-20 | 783.79 |
| 2003-05-21 | 781.33 |
| 2003-05-22 | 781.47 |
| 2003-05-23 | 795.13 |
| 2003-05-26 | . |
| 2003-05-27 | 797.67 |
| 2003-05-28 | 798.09 |
| 2003-05-29 | 798.21 |
| 2003-05-30 | 794.23 |
| 2003-06-02 | 799.53 |
| 2003-06-03 | 801.81 |
| 2003-06-04 | 820.91 |
| 2003-06-05 | 830.23 |
| 2003-06-06 | 828.17 |
| 2003-06-09 | 833.98 |
| 2003-06-10 | 828.14 |
| 2003-06-11 | 834.44 |
| 2003-06-12 | 828.92 |
| 2003-06-13 | 832.44 |
| 2003-06-16 | 833.23 |
| 2003-06-17 | 829.06 |
| 2003-06-18 | 821.70 |
| 2003-06-19 | 815.18 |
| 2003-06-20 | 812.06 |
| 2003-06-23 | 800.19 |
| 2003-06-24 | 794.95 |
| 2003-06-25 | 811.28 |
| 2003-06-26 | 799.04 |
| 2003-06-27 | 806.88 |
| 2003-06-30 | 803.65 |
| 2003-07-01 | 802.61 |
| 2003-07-02 | 805.76 |
| 2003-07-03 | 804.55 |
| 2003-07-04 | . |
| 2003-07-07 | 791.19 |
| 2003-07-08 | 791.58 |
| 2003-07-09 | 786.78 |
| 2003-07-10 | 782.15 |
| 2003-07-11 | 782.50 |
| 2003-07-14 | 786.78 |
| 2003-07-15 | 781.35 |
| 2003-07-16 | 772.89 |
| 2003-07-17 | 777.92 |
| 2003-07-18 | 777.44 |
| 2003-07-21 | 779.28 |
| 2003-07-22 | 776.86 |
| 2003-07-23 | 781.34 |
| 2003-07-24 | 790.36 |
| 2003-07-25 | 796.47 |
| 2003-07-28 | 793.01 |
| 2003-07-29 | 794.36 |
| 2003-07-30 | 785.40 |
| 2003-07-31 | 778.69 |
| 2003-08-01 | 773.90 |
| 2003-08-04 | 774.45 |
| 2003-08-05 | 772.30 |
| 2003-08-06 | 772.16 |
| 2003-08-07 | 770.56 |
| 2003-08-08 | 765.26 |
| 2003-08-11 | 770.28 |
| 2003-08-12 | 773.34 |
| 2003-08-13 | 776.95 |
| 2003-08-14 | 777.18 |
| 2003-08-15 | 780.38 |
| 2003-08-18 | 775.40 |
| 2003-08-19 | 774.66 |
| 2003-08-20 | 772.05 |
| 2003-08-21 | 764.82 |
| 2003-08-22 | 758.60 |
| 2003-08-25 | 761.97 |
| 2003-08-26 | 760.49 |
| 2003-08-27 | 765.67 |
| 2003-08-28 | 765.30 |
| 2003-08-29 | 768.61 |
| 2003-09-01 | . |
| 2003-09-02 | 771.25 |
| 2003-09-03 | 772.39 |
| 2003-09-04 | 772.92 |
| 2003-09-05 | 778.46 |
| 2003-09-08 | 781.43 |
| 2003-09-09 | 784.36 |
| 2003-09-10 | 783.54 |
| 2003-09-11 | 784.93 |
| 2003-09-12 | 786.88 |
| 2003-09-15 | 789.51 |
| 2003-09-16 | 777.37 |
| 2003-09-17 | 784.26 |
| 2003-09-18 | 786.34 |
| 2003-09-19 | 797.16 |
| 2003-09-22 | 800.55 |
| 2003-09-23 | 801.86 |
| 2003-09-24 | 798.48 |
| 2003-09-25 | 802.79 |
| 2003-09-26 | 799.12 |
| 2003-09-29 | 808.12 |
| 2003-09-30 | 811.44 |
| 2003-10-01 | 823.62 |
| 2003-10-02 | 827.68 |
| 2003-10-03 | 829.55 |
| 2003-10-06 | 835.10 |
| 2003-10-07 | 843.04 |
| 2003-10-08 | 851.96 |
| 2003-10-09 | 851.26 |
| 2003-10-10 | 859.91 |
| 2003-10-13 | 853.27 |
| 2003-10-14 | 864.19 |
| 2003-10-15 | 864.52 |
| 2003-10-16 | 867.33 |
| 2003-10-17 | 869.70 |
| 2003-10-20 | 865.88 |
| 2003-10-21 | 869.13 |
| 2003-10-22 | 866.55 |
| 2003-10-23 | 866.46 |
| 2003-10-24 | 875.56 |
| 2003-10-27 | 871.79 |
| 2003-10-28 | 870.62 |
| 2003-10-29 | 874.42 |
| 2003-10-30 | 889.89 |
| 2003-10-31 | 887.79 |
| 2003-11-03 | 887.12 |
| 2003-11-04 | 891.46 |
| 2003-11-05 | 884.82 |
| 2003-11-06 | 876.89 |
| 2003-11-07 | 890.86 |
| 2003-11-10 | 894.30 |
| 2003-11-11 | 899.75 |
| 2003-11-12 | 911.68 |
| 2003-11-13 | 923.00 |
| 2003-11-14 | 937.75 |
| 2003-11-17 | 930.34 |
| 2003-11-18 | 946.55 |
| 2003-11-19 | 954.08 |
| 2003-11-20 | 952.98 |
| 2003-11-21 | 961.46 |
| 2003-11-24 | 940.87 |
| 2003-11-25 | 946.40 |
| 2003-11-26 | 958.93 |
| 2003-11-27 | . |
| 2003-11-28 | 956.13 |
| 2003-12-01 | 961.58 |
| 2003-12-02 | 980.99 |
| 2003-12-03 | 980.25 |
| 2003-12-04 | 969.89 |
| 2003-12-05 | 973.53 |
| 2003-12-08 | 981.30 |
| 2003-12-09 | 986.02 |
| 2003-12-10 | 987.45 |
| 2003-12-11 | 980.35 |
| 2003-12-12 | 992.23 |
| 2003-12-15 | 998.45 |
| 2003-12-16 | 1003.82 |
| 2003-12-17 | 1009.39 |
| 2003-12-18 | 1015.42 |
| 2003-12-19 | 1017.53 |
| 2003-12-22 | 1012.56 |
| 2003-12-23 | 1015.82 |
| 2003-12-24 | 1023.75 |
| 2003-12-25 | . |
| 2003-12-26 | 1023.34 |
| 2003-12-29 | 1025.67 |
| 2003-12-30 | 1036.93 |
| 2003-12-31 | 1037.89 |
| 2004-01-01 | . |
| 2004-01-02 | 1048.74 |
| 2004-01-05 | 1064.11 |
| 2004-01-06 | 1068.58 |
| 2004-01-07 | 1059.32 |
| 2004-01-08 | 1070.39 |
| 2004-01-09 | 1081.26 |
| 2004-01-12 | 1096.37 |
| 2004-01-13 | 1110.86 |
| 2004-01-14 | 1112.38 |
| 2004-01-15 | 1119.35 |
| 2004-01-16 | 1098.50 |
| 2004-01-19 | . |
| 2004-01-20 | 1108.95 |
| 2004-01-21 | 1117.65 |
| 2004-01-22 | 1127.69 |
| 2004-01-23 | 1127.13 |
| 2004-01-26 | 1122.78 |
| 2004-01-27 | 1134.49 |
| 2004-01-28 | 1135.08 |
| 2004-01-29 | 1102.55 |
| 2004-01-30 | 1109.67 |
| 2004-02-02 | 1118.48 |
| 2004-02-03 | 1121.55 |
| 2004-02-04 | 1121.34 |
| 2004-02-05 | 1119.50 |
| 2004-02-06 | 1140.05 |
| 2004-02-09 | 1137.66 |
| 2004-02-10 | 1147.51 |
| 2004-02-11 | 1154.84 |
| 2004-02-12 | 1165.29 |
| 2004-02-13 | 1169.61 |
| 2004-02-16 | . |
| 2004-02-17 | 1172.33 |
| 2004-02-18 | 1177.08 |
| 2004-02-19 | 1160.72 |
| 2004-02-20 | 1159.68 |
| 2004-02-23 | 1169.61 |
| 2004-02-24 | 1189.51 |
| 2004-02-25 | 1181.70 |
| 2004-02-26 | 1167.87 |
| 2004-02-27 | 1176.47 |
| 2004-03-01 | 1186.77 |
| 2004-03-02 | 1185.00 |
| 2004-03-03 | 1172.86 |
| 2004-03-04 | 1180.08 |
| 2004-03-05 | 1192.61 |
| 2004-03-08 | 1200.63 |
| 2004-03-09 | 1198.50 |
| 2004-03-10 | 1161.12 |
| 2004-03-11 | 1126.53 |
| 2004-03-12 | 1121.80 |
| 2004-03-15 | 1116.20 |
| 2004-03-16 | 1128.64 |
| 2004-03-17 | 1132.80 |
| 2004-03-18 | 1139.57 |
| 2004-03-19 | 1138.84 |
| 2004-03-22 | 1121.63 |
| 2004-03-23 | 1116.31 |
| 2004-03-24 | 1100.26 |
| 2004-03-25 | 1112.44 |
| 2004-03-26 | 1102.74 |
| 2004-03-29 | 1114.36 |
| 2004-03-30 | 1108.13 |
| 2004-03-31 | 1121.31 |
| 2004-04-01 | 1135.71 |
| 2004-04-02 | 1120.56 |
| 2004-04-05 | 1112.12 |
| 2004-04-06 | 1119.83 |
| 2004-04-07 | 1135.82 |
| 2004-04-08 | 1135.09 |
| 2004-04-09 | . |
| 2004-04-12 | 1131.90 |
| 2004-04-13 | 1120.51 |
| 2004-04-14 | 1111.31 |
| 2004-04-15 | 1110.18 |
| 2004-04-16 | 1120.25 |
| 2004-04-19 | 1122.08 |
| 2004-04-20 | 1113.78 |
| 2004-04-21 | 1101.67 |
| 2004-04-22 | 1109.33 |
| 2004-04-23 | 1104.96 |
| 2004-04-26 | 1105.36 |
| 2004-04-27 | 1109.16 |
| 2004-04-28 | 1099.16 |
| 2004-04-29 | 1112.37 |
| 2004-04-30 | 1121.46 |
| 2004-05-03 | 1117.32 |
| 2004-05-04 | 1138.95 |
| 2004-05-05 | 1149.09 |
| 2004-05-06 | 1135.45 |
| 2004-05-07 | 1117.07 |
| 2004-05-10 | 1089.08 |
| 2004-05-11 | 1088.47 |
| 2004-05-12 | 1093.77 |
| 2004-05-13 | 1089.06 |
| 2004-05-14 | 1077.75 |
| 2004-05-17 | 1062.83 |
| 2004-05-18 | 1065.74 |
| 2004-05-19 | 1093.33 |
| 2004-05-20 | 1082.38 |
| 2004-05-21 | 1084.91 |
| 2004-05-24 | 1086.45 |
| 2004-05-25 | 1088.66 |
| 2004-05-26 | 1086.56 |
| 2004-05-27 | 1108.88 |
| 2004-05-28 | 1100.11 |
| 2004-05-31 | . |
| 2004-06-01 | 1102.27 |
| 2004-06-02 | 1105.46 |
| 2004-06-03 | 1105.79 |
| 2004-06-04 | 1112.77 |
| 2004-06-07 | 1120.77 |
| 2004-06-08 | 1118.33 |
| 2004-06-09 | 1094.80 |
| 2004-06-10 | 1097.22 |
| 2004-06-11 | . |
| 2004-06-14 | 1097.21 |
| 2004-06-15 | 1103.03 |
| 2004-06-16 | 1101.16 |
| 2004-06-17 | 1103.50 |
| 2004-06-18 | 1112.91 |
| 2004-06-21 | 1113.62 |
| 2004-06-22 | 1120.44 |
| 2004-06-23 | 1118.57 |
| 2004-06-24 | 1120.42 |
| 2004-06-25 | 1115.88 |
| 2004-06-28 | 1132.05 |
| 2004-06-29 | 1125.65 |
| 2004-06-30 | 1125.43 |
| 2004-07-01 | 1118.03 |
| 2004-07-02 | 1136.71 |
| 2004-07-05 | . |
| 2004-07-06 | 1125.62 |
| 2004-07-07 | 1120.95 |
| 2004-07-08 | 1125.53 |
| 2004-07-09 | 1127.84 |
| 2004-07-12 | 1134.75 |
| 2004-07-13 | 1133.50 |
| 2004-07-14 | 1145.90 |
| 2004-07-15 | 1144.40 |
| 2004-07-16 | 1152.18 |
| 2004-07-19 | 1138.57 |
| 2004-07-20 | 1138.08 |
| 2004-07-21 | 1133.63 |
| 2004-07-22 | 1127.15 |
| 2004-07-23 | 1113.54 |
| 2004-07-26 | 1112.71 |
| 2004-07-27 | 1111.41 |
| 2004-07-28 | 1111.25 |
| 2004-07-29 | 1120.61 |
| 2004-07-30 | 1111.41 |
| 2004-08-02 | 1107.42 |
| 2004-08-03 | 1105.23 |
| 2004-08-04 | 1095.40 |
| 2004-08-05 | 1092.98 |
| 2004-08-06 | 1096.47 |
| 2004-08-09 | 1085.79 |
| 2004-08-10 | 1095.13 |
| 2004-08-11 | 1083.11 |
| 2004-08-12 | 1090.94 |
| 2004-08-13 | 1099.09 |
| 2004-08-16 | 1102.68 |
| 2004-08-17 | 1104.85 |
| 2004-08-18 | 1106.07 |
| 2004-08-19 | 1111.99 |
| 2004-08-20 | 1115.32 |
| 2004-08-23 | 1107.50 |
| 2004-08-24 | 1104.33 |
| 2004-08-25 | 1104.63 |
| 2004-08-26 | 1111.81 |
| 2004-08-27 | 1102.62 |
| 2004-08-30 | 1104.61 |
| 2004-08-31 | 1116.08 |
| 2004-09-01 | 1121.27 |
| 2004-09-02 | 1120.92 |
| 2004-09-03 | 1117.31 |
| 2004-09-06 | . |
| 2004-09-07 | 1120.14 |
| 2004-09-08 | 1130.51 |
| 2004-09-09 | 1135.22 |
| 2004-09-10 | 1152.15 |
| 2004-09-13 | 1159.59 |
| 2004-09-14 | 1153.66 |
| 2004-09-15 | 1134.65 |
| 2004-09-16 | 1138.28 |
| 2004-09-17 | 1138.77 |
| 2004-09-20 | 1139.63 |
| 2004-09-21 | 1154.98 |
| 2004-09-22 | 1151.10 |
| 2004-09-23 | 1149.05 |
| 2004-09-24 | 1143.34 |
| 2004-09-27 | 1152.15 |
| 2004-09-28 | 1162.53 |
| 2004-09-29 | 1174.14 |
| 2004-09-30 | 1180.14 |
| 2004-10-01 | 1182.82 |
| 2004-10-04 | 1177.14 |
| 2004-10-05 | 1188.83 |
| 2004-10-06 | 1193.32 |
| 2004-10-07 | 1184.63 |
| 2004-10-08 | 1193.56 |
| 2004-10-11 | 1190.60 |
| 2004-10-12 | 1178.07 |
| 2004-10-13 | 1182.22 |
| 2004-10-14 | 1198.31 |
| 2004-10-15 | 1203.36 |
| 2004-10-18 | 1202.75 |
| 2004-10-19 | 1209.78 |
| 2004-10-20 | 1218.45 |
| 2004-10-21 | 1220.38 |
| 2004-10-22 | 1219.92 |
| 2004-10-25 | 1229.03 |
| 2004-10-26 | 1224.45 |
| 2004-10-27 | 1232.53 |
| 2004-10-28 | 1238.59 |
| 2004-10-29 | 1232.21 |
| 2004-11-01 | 1243.94 |
| 2004-11-02 | 1242.86 |
| 2004-11-03 | 1248.86 |
| 2004-11-04 | 1254.67 |
| 2004-11-05 | 1256.94 |
| 2004-11-08 | 1264.76 |
| 2004-11-09 | 1259.07 |
| 2004-11-10 | 1265.29 |
| 2004-11-11 | 1274.13 |
| 2004-11-12 | 1280.23 |
| 2004-11-15 | 1284.07 |
| 2004-11-16 | 1278.63 |
| 2004-11-17 | 1295.53 |
| 2004-11-18 | 1285.62 |
| 2004-11-19 | 1286.03 |
| 2004-11-22 | 1286.51 |
| 2004-11-23 | 1291.15 |
| 2004-11-24 | 1296.59 |
| 2004-11-25 | . |
| 2004-11-26 | 1305.64 |
| 2004-11-29 | 1306.86 |
| 2004-11-30 | 1301.26 |
| 2004-12-01 | 1299.69 |
| 2004-12-02 | 1293.16 |
| 2004-12-03 | 1302.82 |
| 2004-12-06 | 1301.68 |
| 2004-12-07 | 1305.10 |
| 2004-12-08 | 1294.16 |
| 2004-12-09 | 1293.43 |
| 2004-12-10 | 1295.04 |
| 2004-12-13 | 1314.81 |
| 2004-12-14 | 1314.01 |
| 2004-12-15 | 1331.89 |
| 2004-12-16 | 1325.29 |
| 2004-12-17 | 1312.11 |
| 2004-12-20 | 1338.17 |
| 2004-12-21 | 1330.41 |
| 2004-12-22 | 1335.39 |
| 2004-12-23 | 1348.77 |
| 2004-12-24 | . |
| 2004-12-27 | 1359.80 |
| 2004-12-28 | 1357.77 |
| 2004-12-29 | 1361.49 |
| 2004-12-30 | 1362.03 |
| 2004-12-31 | 1358.70 |
| 2005-01-03 | 1352.29 |
| 2005-01-04 | 1344.40 |
| 2005-01-05 | 1345.13 |
| 2005-01-06 | 1334.36 |
| 2005-01-07 | 1326.10 |
| 2005-01-10 | 1327.04 |
| 2005-01-11 | 1331.68 |
| 2005-01-12 | 1350.43 |
| 2005-01-13 | 1349.62 |
| 2005-01-14 | 1335.89 |
| 2005-01-17 | . |
| 2005-01-18 | 1343.40 |
| 2005-01-19 | 1359.43 |
| 2005-01-20 | 1351.03 |
| 2005-01-21 | 1362.24 |
| 2005-01-24 | 1363.07 |
| 2005-01-25 | 1358.80 |
| 2005-01-26 | 1388.33 |
| 2005-01-27 | 1387.94 |
#2005-01-28|1396.55
#2005-01-31|1403.93
#2005-02-01|1408.04
#2005-02-02|1403.74
#2005-02-03|1401.64
#2005-02-04|1402.28
#2005-02-07|1386.70
#2005-02-08|1380.87
#2005-02-09|1379.27
#2005-02-10|1389.19
#2005-02-11|1385.35
#2005-02-14|1396.89
#2005-02-15|1403.05
#2005-02-16|1405.66
#2005-02-17|1406.31
#2005-02-18|1402.06
#2005-02-21| .
#2005-02-22|1393.75
#2005-02-23|1379.80
#2005-02-24|1384.63
#2005-02-25|1393.55
#2005-02-28|1412.32
#2005-03-01|1401.70
#2005-03-02|1381.41
#2005-03-03|1382.30
#2005-03-04|1401.72
#2005-03-07|1399.30
#2005-03-08|1412.85
#2005-03-09|1405.07
#2005-03-10|1403.04
#2005-03-11|1410.35
#2005-03-14|1399.35
#2005-03-15|1394.43
#2005-03-16|1402.89
#2005-03-17|1392.74
#2005-03-18|1384.30
#2005-03-21|1380.49
#2005-03-22|1386.45
#2005-03-23|1366.44
#2005-03-24|1365.04
#2005-03-25| .
#2005-03-28|1355.45
#2005-03-29|1356.85
#2005-03-30|1362.59
#2005-03-31|1367.42
#2005-04-01|1372.35
#2005-04-04|1352.71
#2005-04-05|1359.44
#2005-04-06|1363.03
#2005-04-07|1367.94
#2005-04-08|1364.85
#2005-04-11|1375.87
#2005-04-12|1371.79
#2005-04-13|1386.03
#2005-04-14|1372.32
#2005-04-15|1371.73
#2005-04-18|1364.87
#2005-04-19|1373.82
#2005-04-20|1387.39
#2005-04-21|1396.51
#2005-04-22|1389.22
#2005-04-25|1377.42
#2005-04-26|1376.11
#2005-04-27|1364.38
#2005-04-28|1358.78
#2005-04-29|1358.95
#2005-05-02|1346.15
#2005-05-03|1354.84
#2005-05-04|1360.56
#2005-05-05|1358.11
#2005-05-06|1351.56
#2005-05-09|1340.50
#2005-05-10|1345.00
#2005-05-11|1342.12
#2005-05-12|1339.98
#2005-05-13|1327.66
#2005-05-16|1328.97
#2005-05-17|1330.94
#2005-05-18|1337.35
#2005-05-19|1338.87
#2005-05-20|1338.58
#2005-05-23|1342.89
#2005-05-24|1340.78
#2005-05-25|1339.08
#2005-05-26|1331.13
#2005-05-27|1320.52
#2005-05-30| .
#2005-05-31|1285.61
#2005-06-01|1291.41
#2005-06-02|1283.31
#2005-06-03|1278.79
#2005-06-06|1273.16
#2005-06-07|1268.83
#2005-06-08|1268.72
#2005-06-09|1259.35
#2005-06-10|1267.14
#2005-06-13|1260.52
#2005-06-14|1255.75
#2005-06-15|1263.65
#2005-06-16|1260.48
#2005-06-17|1279.06
#2005-06-20|1265.86
#2005-06-21|1266.90
#2005-06-22|1271.17
#2005-06-23|1273.84
#2005-06-24|1273.43
#2005-06-27|1273.94
#2005-06-28|1264.66
#2005-06-29|1269.40
#2005-06-30|1278.55
#2005-07-01|1268.22
#2005-07-04| .
#2005-07-05|1262.40
#2005-07-06|1267.50
#2005-07-07|1259.39
#2005-07-08|1257.83
#2005-07-11|1273.19
#2005-07-12|1278.99
#2005-07-13|1267.05
#2005-07-14|1263.55
#2005-07-15|1258.93
#2005-07-18|1261.26
#2005-07-19|1260.79
#2005-07-20|1261.78
#2005-07-21|1274.55
#2005-07-22|1270.96
#2005-07-25|1262.57
#2005-07-26|1269.69
#2005-07-27|1276.73
#2005-07-28|1288.44
#2005-07-29|1287.46
#2005-08-01|1302.32
#2005-08-02|1317.06
#2005-08-03|1334.85
#2005-08-04|1336.63
#2005-08-05|1330.28
#2005-08-08|1337.69
#2005-08-09|1334.20
#2005-08-10|1344.02
#2005-08-11|1355.95
#2005-08-12|1350.66
#2005-08-15|1349.91
#2005-08-16|1342.22
#2005-08-17|1343.28
#2005-08-18|1320.44
#2005-08-19|1324.10
#2005-08-22|1334.76
#2005-08-23|1334.67
#2005-08-24|1333.48
#2005-08-25|1331.94
#2005-08-26|1332.86
#2005-08-29|1320.99
#2005-08-30|1313.60
#2005-08-31|1344.47
#2005-09-01|1365.30
#2005-09-02|1371.53
#2005-09-05| .
#2005-09-06|1369.82
#2005-09-07|1371.40
#2005-09-08|1366.36
#2005-09-09|1377.14
#2005-09-12|1357.84
#2005-09-13|1355.54
#2005-09-14|1362.70
#2005-09-15|1356.97
#2005-09-16|1358.87
#2005-09-19|1350.31
#2005-09-20|1361.15
#2005-09-21|1375.80
#2005-09-22|1367.60
#2005-09-23|1367.03
#2005-09-26|1373.53
#2005-09-27|1382.67
#2005-09-28|1392.71
#2005-09-29|1404.91
#2005-09-30|1409.51
#2005-10-03|1396.06
#2005-10-04|1404.64
#2005-10-05|1419.84
#2005-10-06|1434.30
#2005-10-07|1425.03
#2005-10-10|1419.40
#2005-10-11|1413.87
#2005-10-12|1414.31
#2005-10-13|1388.10
#2005-10-14|1398.17
#2005-10-17|1392.14
#2005-10-18|1376.71
#2005-10-19|1359.22
#2005-10-20|1361.50
#2005-10-21|1359.39
#2005-10-24|1366.25
#2005-10-25|1381.55
#2005-10-26|1377.10
#2005-10-27|1371.57
#2005-10-28|1361.70
#2005-10-31|1355.34
#2005-11-01|1359.69
#2005-11-02|1363.65
#2005-11-03|1364.31
#2005-11-04|1349.36
#2005-11-07|1352.28
#2005-11-08|1355.40
#2005-11-09|1366.00
#2005-11-10|1371.84
#2005-11-11|1372.97
#2005-11-14|1376.81
#2005-11-15|1374.33
#2005-11-16|1374.64
#2005-11-17|1384.30
#2005-11-18|1382.00
#2005-11-21|1384.90
#2005-11-22|1383.45
#2005-11-23|1399.87
#2005-11-24| .
#2005-11-25|1398.42
#2005-11-28|1409.74
#2005-11-29|1409.71
#2005-11-30|1402.02
#2005-12-01|1398.98
#2005-12-02|1395.25
#2005-12-05|1407.13
#2005-12-06|1420.82
#2005-12-07|1420.31
#2005-12-08|1432.06
#2005-12-09|1433.23
#2005-12-12|1447.12
#2005-12-13|1442.01
#2005-12-14|1444.83
#2005-12-15|1432.25
#2005-12-16|1452.97
#2005-12-19|1456.23
#2005-12-20|1444.11
#2005-12-21|1437.20
#2005-12-22|1447.95
#2005-12-23|1452.52
#2005-12-26| .
#2005-12-27|1456.31
#2005-12-28|1459.28
#2005-12-29|1452.98
#2005-12-30|1451.51
#2006-01-02| .
#2006-01-03|1478.70
#2006-01-04|1495.60
#2006-01-05|1505.09
#2006-01-06|1519.74
#2006-01-09|1522.29
#2006-01-10|1530.59
#2006-01-11|1557.53
#2006-01-12|1540.12
#2006-01-13|1541.45
#2006-01-16| .
#2006-01-17|1536.36
#2006-01-18|1530.16
#2006-01-19|1534.71
#2006-01-20|1533.43
#2006-01-23|1553.92
#2006-01-24|1553.68
#2006-01-25|1550.96
#2006-01-26|1556.99
#2006-01-27|1547.93
#2006-01-30|1533.75
#2006-01-31|1537.25
#2006-02-01|1549.08
#2006-02-02|1540.52
#2006-02-03|1526.53
#2006-02-06|1525.93
#2006-02-07|1536.95
#2006-02-08|1539.90
#2006-02-09|1550.59
#2006-02-10|1540.86
#2006-02-13|1558.43
#2006-02-14|1552.43
#2006-02-15|1575.12
#2006-02-16|1585.27
#2006-02-17|1597.47
#2006-02-20| .
#2006-02-21|1594.10
#2006-02-22|1603.41
#2006-02-23|1615.42
#2006-02-24|1617.54
#2006-02-27|1621.92
#2006-02-28|1618.74
#2006-03-01|1624.74
#2006-03-02|1622.54
#2006-03-03|1630.39
#2006-03-06|1651.17
#2006-03-07|1629.29
#2006-03-08|1641.56
#2006-03-09|1646.51
#2006-03-10|1651.10
#2006-03-13|1730.20
#2006-03-14|1736.62
#2006-03-15|1744.07
#2006-03-16|1761.80
#2006-03-17|1767.72
#2006-03-20|1765.67
#2006-03-21|1751.41
#2006-03-22|1746.72
#2006-03-23|1742.54
#2006-03-24|1768.57
#2006-03-27|1774.92
#2006-03-28|1774.02
#2006-03-29|1768.34
#2006-03-30|1795.87
#2006-03-31|1789.17
#2006-04-03|1798.47
#2006-04-04|1817.89
#2006-04-05|1824.69
#2006-04-06|1826.06
#2006-04-07|1820.89
#2006-04-10|1822.34
#2006-04-11|1817.38
#2006-04-12|1813.90
#2006-04-13|1819.12
#2006-04-14| .
#2006-04-17|1848.01
#2006-04-18|1846.96
#2006-04-19|1864.41
#2006-04-20|1857.87
#2006-04-21|1864.28
#2006-04-24|1879.95
#2006-04-25|1891.03
#2006-04-26|1891.01
#2006-04-27|1904.02
#2006-04-28|1903.45
#2006-05-01|1906.78
#2006-05-02|1917.32
#2006-05-03|1914.92
#2006-05-04|1933.57
#2006-05-05|1937.55
#2006-05-08|1963.02
#2006-05-09|1960.83
#2006-05-10|1970.37
#2006-05-11|1966.24
#2006-05-12|1944.82
#2006-05-15|1916.35
#2006-05-16|1916.53
#2006-05-17|1884.71
#2006-05-18|1846.09
#2006-05-19|1823.81
#2006-05-22|1802.49
#2006-05-23|1820.21
#2006-05-24|1789.49
#2006-05-25|1816.77
#2006-05-26|1846.23
#2006-05-29| .
#2006-05-30|1854.28
#2006-05-31|1845.67
#2006-06-01|1843.45
#2006-06-02|1874.77
#2006-06-05|1883.92
#2006-06-06|1860.36
#2006-06-07|1859.77
#2006-06-08|1817.90
#2006-06-09|1832.99
#2006-06-12|1815.50
#2006-06-13|1782.68
#2006-06-14|1770.53
#2006-06-15|1796.91
#2006-06-16|1789.14
#2006-06-19|1786.69
#2006-06-20|1787.10
#2006-06-21|1809.18
#2006-06-22|1805.40
#2006-06-23|1796.39
#2006-06-26|1796.66
#2006-06-27|1804.85
#2006-06-28|1791.17
#2006-06-29|1800.24
#2006-06-30|1847.52
#2006-07-03|1853.33
#2006-07-04| .
#2006-07-05|1825.51
#2006-07-06|1833.15
#2006-07-07|1840.61
#2006-07-10|1834.13
#2006-07-11|1834.86
#2006-07-12|1824.89
#2006-07-13|1816.81
#2006-07-14|1797.62
#2006-07-17|1765.71
#2006-07-18|1755.63
#2006-07-19|1780.56
#2006-07-20|1790.36
#2006-07-21|1796.05
#2006-07-24|1794.19
#2006-07-25|1804.87
#2006-07-26|1809.90
#2006-07-27|1835.72
#2006-07-28|1837.23
#2006-07-31|1836.07
#2006-08-01|1841.58
#2006-08-02|1861.03
#2006-08-03|1867.73
#2006-08-04|1888.14
#2006-08-07|1876.62
#2006-08-08|1875.62
#2006-08-09|1887.10
#2006-08-10|1868.21
#2006-08-11|1869.99
#2006-08-14|1870.54
#2006-08-15|1872.53
#2006-08-16|1889.71
#2006-08-17|1900.31
#2006-08-18|1892.33
#2006-08-21|1903.47
#2006-08-22|1898.14
#2006-08-23|1895.73
#2006-08-24|1897.63
#2006-08-25|1894.90
#2006-08-28|1917.56
#2006-08-29|1908.62
#2006-08-30|1925.56
#2006-08-31|1922.80
#2006-09-01|1919.25
#2006-09-04| .
#2006-09-05|1925.66
#2006-09-06|1926.15
#2006-09-07|1909.86
#2006-09-08|1912.15
#2006-09-11|1912.87
#2006-09-12|1914.49
#2006-09-13|1918.46
#2006-09-14|1933.34
#2006-09-15|1914.66
#2006-09-18|1921.39
#2006-09-19|1928.87
#2006-09-20|1935.19
#2006-09-21|1942.07
#2006-09-22|1954.15
#2006-09-25|1937.58
#2006-09-26|1926.45
#2006-09-27|1943.83
#2006-09-28|1949.89
#2006-09-29|1955.78
#2006-10-02|1977.33
#2006-10-03|1977.87
#2006-10-04|1974.56
#2006-10-05|1976.19
#2006-10-06|1960.57
#2006-10-09|1965.62
#2006-10-10|1955.04
#2006-10-11|1952.77
#2006-10-12|1956.34
#2006-10-13|1949.54
#2006-10-16|1951.65
#2006-10-17|1955.42
#2006-10-18|1962.26
#2006-10-19|1969.45
#2006-10-20|1974.82
#2006-10-23|1971.58
#2006-10-24|1966.77
#2006-10-25|1985.13
#2006-10-26|1995.39
#2006-10-27|2001.12
#2006-10-30|1998.39
#2006-10-31|2005.51
#2006-11-01|2002.72
#2006-11-02|2003.02
#2006-11-03|1993.75
#2006-11-06|1996.88
#2006-11-07|2020.75
#2006-11-08|2012.98
#2006-11-09|2018.71
#2006-11-10|2029.20
#2006-11-13|2025.38
#2006-11-14|2029.86
#2006-11-15|2033.97
#2006-11-16|2033.07
#2006-11-17|2029.60
#2006-11-20|2026.43
#2006-11-21|2035.85
#2006-11-22|2057.64
#2006-11-23| .
#2006-11-24|2080.29
#2006-11-27|2078.06
#2006-11-28|2076.80
#2006-11-29|2086.65
#2006-11-30|2111.86
#2006-12-01|2123.00
#2006-12-04|2127.24
#2006-12-05|2126.10
#2006-12-06|2153.33
#2006-12-07|2150.22
#2006-12-08|2154.14
#2006-12-11|2144.45
#2006-12-12|2148.76
#2006-12-13|2154.59
#2006-12-14|2155.28
#2006-12-15|2149.54
#2006-12-18|2151.66
#2006-12-19|2167.58
#2006-12-20|2163.60
#2006-12-21|2168.42
#2006-12-22|2165.42
#2006-12-25| .
#2006-12-26|2162.05
#2006-12-27|2161.07
#2006-12-28|2166.80
#2006-12-29|2181.43
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2200.73
#2007-01-04|2186.13
#2007-01-05|2167.93
#2007-01-08|2189.00
#2007-01-09|2198.55
#2007-01-10|2214.60
#2007-01-11|2222.00
#2007-01-12|2236.92
#2007-01-15| .
#2007-01-16|2255.79
#2007-01-17|2276.44
#2007-01-18|2301.71
#2007-01-19|2284.45
#2007-01-22|2286.29
#2007-01-23|2288.61
#2007-01-24|2287.53
#2007-01-25|2285.34
#2007-01-26|2272.38
#2007-01-29|2277.79
#2007-01-30|2295.31
#2007-01-31|2302.51
#2007-02-01|2329.69
#2007-02-02|2325.44
#2007-02-05|2317.67
#2007-02-06|2332.02
#2007-02-07|2352.49
#2007-02-08|2367.25
#2007-02-09|2384.45
#2007-02-12|2389.89
#2007-02-13|2406.32
#2007-02-14|2441.90
#2007-02-15|2458.94
#2007-02-16|2522.19
#2007-02-19| .
#2007-02-20|2549.59
#2007-02-21|2500.82
#2007-02-22|2502.73
#2007-02-23|2475.12
#2007-02-26|2473.89
#2007-02-27|2419.81
#2007-02-28|2390.54
#2007-03-01|2370.29
#2007-03-02|2352.52
#2007-03-05|2312.70
#2007-03-06|2351.89
#2007-03-07|2356.20
#2007-03-08|2383.13
#2007-03-09|2380.13
#2007-03-12|2392.00
#2007-03-13|2372.99
#2007-03-14|2332.28
#2007-03-15|2355.43
#2007-03-16|2352.98
#2007-03-19|2383.53
#2007-03-20|2389.03
#2007-03-21|2415.53
#2007-03-22|2450.45
#2007-03-23|2449.18
#2007-03-26|2455.22
#2007-03-27|2450.99
#2007-03-28|2429.62
#2007-03-29|2435.71
#2007-03-30|2432.23
#2007-04-02|2457.45
#2007-04-03|2481.26
#2007-04-04|2498.20
#2007-04-05|2508.17
#2007-04-06| .
#2007-04-09|2495.10
#2007-04-10|2534.14
#2007-04-11|2541.92
#2007-04-12|2547.54
#2007-04-13|2565.79
#2007-04-16|2604.38
#2007-04-17|2614.50
#2007-04-18|2614.08
#2007-04-19|2629.28
#2007-04-20|2660.79
#2007-04-23|2651.83
#2007-04-24|2653.87
#2007-04-25|2677.56
#2007-04-26|2662.60
#2007-04-27|2679.69
#2007-04-30|2683.93
#2007-05-01|2673.90
#2007-05-02|2676.25
#2007-05-03|2660.09
#2007-05-04|2685.00
#2007-05-07|2712.47
#2007-05-08|2694.40
#2007-05-09|2718.41
#2007-05-10|2710.41
#2007-05-11|2705.04
#2007-05-14|2711.04
#2007-05-15|2737.42
#2007-05-16|2714.35
#2007-05-17|2701.07
#2007-05-18|2710.54
#2007-05-21|2730.19
#2007-05-22|2765.48
#2007-05-23|2803.30
#2007-05-24|2790.32
#2007-05-25|2815.00
#2007-05-28| .
#2007-05-29|2847.10
#2007-05-30|2811.31
#2007-05-31|2853.15
#2007-06-01|2852.91
#2007-06-04|2865.82
#2007-06-05|2872.78
#2007-06-06|2820.13
#2007-06-07|2773.74
#2007-06-08|2758.54
#2007-06-11|2805.64
#2007-06-12|2785.18
#2007-06-13|2804.47
#2007-06-14|2846.68
#2007-06-15|2858.51
#2007-06-18|2878.33
#2007-06-19|2877.95
#2007-06-20|2878.63
#2007-06-21|2870.67
#2007-06-22|2894.89
#2007-06-25|2887.54
#2007-06-26|2883.70
#2007-06-27|2860.10
#2007-06-28|2897.39
#2007-06-29|2925.11
#2007-07-02|2957.95
#2007-07-03|2950.92
#2007-07-04| .
#2007-07-05|2947.79
#2007-07-06|2967.36
#2007-07-09|2989.07
#2007-07-10|3018.80
#2007-07-11|3015.21
#2007-07-12|3024.75
#2007-07-13|3030.93
#2007-07-16|3039.50
#2007-07-17|3055.44
#2007-07-18|3064.45
#2007-07-19|3071.69
#2007-07-20|3080.85
#2007-07-23|3102.24
#2007-07-24|3074.84
#2007-07-25|3028.79
#2007-07-26|3002.00
#2007-07-27|2985.71
#2007-07-30|3014.38
#2007-07-31|3019.99
#2007-08-01|2969.23
#2007-08-02|3014.91
#2007-08-03|3029.05
#2007-08-06|2983.19
#2007-08-07|2988.56
#2007-08-08|3023.86
#2007-08-09|2986.98
#2007-08-10|2883.72
#2007-08-13|2881.12
#2007-08-14|2842.62
#2007-08-15|2805.33
#2007-08-16|2610.19
#2007-08-17|2677.47
#2007-08-20|2718.00
#2007-08-21|2713.95
#2007-08-22|2768.10
#2007-08-23|2797.67
#2007-08-24|2820.63
#2007-08-27|2830.85
#2007-08-28|2795.63
#2007-08-29|2807.53
#2007-08-30|2827.76
#2007-08-31|2858.37
#2007-09-03| .
#2007-09-04|2902.17
#2007-09-05|2882.97
#2007-09-06|2882.84
#2007-09-07|2818.94
#2007-09-10|2756.16
#2007-09-11|2809.83
#2007-09-12|2807.98
#2007-09-13|2764.77
#2007-09-14|2731.06
#2007-09-17|2635.97
#2007-09-18|2671.03
#2007-09-19|2778.24
#2007-09-20|2780.30
#2007-09-21|2794.66
#2007-09-24|2769.78
#2007-09-25|2673.95
#2007-09-26|2666.70
#2007-09-27|2687.39
#2007-09-28|2720.75
#2007-10-01|2780.80
#2007-10-02|2807.40
#2007-10-03|2839.31
#2007-10-04|2863.70
#2007-10-05|2899.96
#2007-10-08|2885.17
#2007-10-09|2889.07
#2007-10-10|2902.22
#2007-10-11|2949.79
#2007-10-12|2918.42
#2007-10-15|2898.09
#2007-10-16|2848.04
#2007-10-17|2890.62
#2007-10-18|2909.72
#2007-10-19|2903.28
#2007-10-22|2845.56
#2007-10-23|2895.09
#2007-10-24|2858.77
#2007-10-25|2900.39
#2007-10-26|2914.23
#2007-10-29|2940.22
#2007-10-30|2923.02
#2007-10-31|2935.73
#2007-11-01|2915.72
#2007-11-02|2906.75
#2007-11-05|2873.73
#2007-11-06|2911.63
#2007-11-07|2942.03
#2007-11-08|2949.92
#2007-11-09|2949.81
#2007-11-12|2921.16
#2007-11-13|2932.96
#2007-11-14|2951.88
#2007-11-15|2906.50
#2007-11-16|2900.43
#2007-11-19|2849.54
#2007-11-20|2858.97
#2007-11-21|2838.22
#2007-11-22| .
#2007-11-23|2898.57
#2007-11-26|2904.42
#2007-11-27|2902.26
#2007-11-28|2918.21
#2007-11-29|2921.93
#2007-11-30|2930.61
#2007-12-03|2927.45
#2007-12-04|2931.15
#2007-12-05|2921.47
#2007-12-06|2892.73
#2007-12-07|2907.85
#2007-12-10|2917.02
#2007-12-11|2917.61
#2007-12-12|2906.69
#2007-12-13|2838.08
#2007-12-14|2823.18
#2007-12-17|2790.04
#2007-12-18|2787.72
#2007-12-19|2769.48
#2007-12-20|2734.12
#2007-12-21|2774.14
#2007-12-24|2777.59
#2007-12-25| .
#2007-12-26|2796.68
#2007-12-27|2779.52
#2007-12-28|2801.70
#2007-12-31|2793.43
#2008-01-01| .
#2008-01-02|2801.75
#2008-01-03|2766.44
#2008-01-04|2751.78
#2008-01-07|2685.95
#2008-01-08|2693.79
#2008-01-09|2626.53
#2008-01-10|2561.87
#2008-01-11|2495.72
#2008-01-14|2529.48
#2008-01-15|2470.11
#2008-01-16|2406.48
#2008-01-17|2406.40
#2008-01-18|2391.62
#2008-01-21| .
#2008-01-22|2298.92
#2008-01-23|2244.81
#2008-01-24|2324.63
#2008-01-25|2341.34
#2008-01-28|2367.61
#2008-01-29|2404.23
#2008-01-30|2390.13
#2008-01-31|2379.06
#2008-02-01|2434.53
#2008-02-04|2479.67
#2008-02-05|2371.33
#2008-02-06|2387.16
#2008-02-07|2338.31
#2008-02-08|2343.11
#2008-02-11|2314.66
#2008-02-12|2367.65
#2008-02-13|2376.35
#2008-02-14|2402.79
#2008-02-15|2378.36
#2008-02-18| .
#2008-02-19|2411.06
#2008-02-20|2395.86
#2008-02-21|2417.84
#2008-02-22|2409.42
#2008-02-25|2418.87
#2008-02-26|2436.39
#2008-02-27|2452.11
#2008-02-28|2403.42
#2008-02-29|2392.21
#2008-03-03|2376.59
#2008-03-04|2365.68
#2008-03-05|2408.60
#2008-03-06|2424.78
#2008-03-07|2413.51
#2008-03-10|2346.30
#2008-03-11|2341.47
#2008-03-12|2374.70
#2008-03-13|2348.05
#2008-03-14|2325.37
#2008-03-17|2297.81
#2008-03-18|2345.73
#2008-03-19|2324.40
#2008-03-20|2290.18
#2008-03-21| .
#2008-03-24|2286.91
#2008-03-25|2385.44
#2008-03-26|2391.94
#2008-03-27|2424.89
#2008-03-28|2421.65
#2008-03-31|2437.59
#2008-04-01|2426.49
#2008-04-02|2453.30
#2008-04-03|2448.59
#2008-04-04|2457.66
#2008-04-07|2484.25
#2008-04-08|2500.11
#2008-04-09|2516.23
#2008-04-10|2516.32
#2008-04-11|2516.70
#2008-04-14|2519.65
#2008-04-15|2524.15
#2008-04-16|2567.16
#2008-04-17|2546.39
#2008-04-18|2553.91
#2008-04-21|2587.18
#2008-04-22|2607.88
#2008-04-23|2588.64
#2008-04-24|2542.70
#2008-04-25|2549.59
#2008-04-28|2561.04
#2008-04-29|2538.56
#2008-04-30|2531.13
#2008-05-01|2511.87
#2008-05-02|2529.65
#2008-05-05|2549.47
#2008-05-06|2568.31
#2008-05-07|2565.24
#2008-05-08|2579.84
#2008-05-09|2577.63
#2008-05-12|2593.56
#2008-05-13|2581.01
#2008-05-14|2560.80
#2008-05-15|2538.43
#2008-05-16|2557.29
#2008-05-19|2546.72
#2008-05-20|2518.12
#2008-05-21|2515.95
#2008-05-22|2482.44
#2008-05-23|2466.39
#2008-05-26| .
#2008-05-27|2428.36
#2008-05-28|2415.45
#2008-05-29|2378.10
#2008-05-30|2377.83
#2008-06-02|2364.39
#2008-06-03|2354.98
#2008-06-04|2350.09
#2008-06-05|2375.26
#2008-06-06|2358.30
#2008-06-09|2336.10
#2008-06-10|2279.88
#2008-06-11|2247.17
#2008-06-12|2253.92
#2008-06-13|2247.15
#2008-06-16|2263.49
#2008-06-17|2294.26
#2008-06-18|2255.96
#2008-06-19|2185.52
#2008-06-20|2153.36
#2008-06-23|2111.09
#2008-06-24|2097.30
#2008-06-25|2138.99
#2008-06-26|2094.91
#2008-06-27|2041.32
#2008-06-30|1982.42
#2008-07-01|1829.38
#2008-07-02|1874.65
#2008-07-03|1842.77
#2008-07-04| .
#2008-07-07|1881.37
#2008-07-08|1899.64
#2008-07-09|1984.45
#2008-07-10|1963.34
#2008-07-11|1937.56
#2008-07-14|1931.39
#2008-07-15|1884.28
#2008-07-16|1892.12
#2008-07-17|1980.81
#2008-07-18|2051.10
#2008-07-21|2102.97
#2008-07-22|2093.38
#2008-07-23|2124.27
#2008-07-24|2057.14
#2008-07-25|2058.16
#2008-07-28|2008.17
#2008-07-29|1973.12
#2008-07-30|1961.04
#2008-07-31|1987.33
#2008-08-01|1970.43
#2008-08-04|1959.26
#2008-08-05|1981.08
#2008-08-06|1974.86
#2008-08-07|1963.38
#2008-08-08|1923.39
#2008-08-11|1957.54
#2008-08-12|1950.37
#2008-08-13|1919.90
#2008-08-14|1934.84
#2008-08-15|1919.19
#2008-08-18|1916.61
#2008-08-19|1861.47
#2008-08-20|1844.31
#2008-08-21|1869.54
#2008-08-22|1905.60
#2008-08-25|1900.45
#2008-08-26|1904.23
#2008-08-27|1887.05
#2008-08-28|1904.32
#2008-08-29|1906.09
#2008-09-01| .
#2008-09-02|1888.46
#2008-09-03|1892.52
#2008-09-04|1863.01
#2008-09-05|1815.32
#2008-09-08|1864.39
#2008-09-09|1838.69
#2008-09-10|1770.43
#2008-09-11|1745.78
#2008-09-12|1797.07
#2008-09-15|1772.42
#2008-09-16|1759.61
#2008-09-17|1743.88
#2008-09-18|1647.36
#2008-09-19|1740.65
#2008-09-22|1790.15
#2008-09-23|1764.19
#2008-09-24|1783.06
#2008-09-25|1797.17
#2008-09-26|1774.47
#2008-09-29|1703.97
#2008-09-30|1707.80
#2008-10-01|1695.20
#2008-10-02|1655.95
#2008-10-03|1614.19
#2008-10-06|1444.72
#2008-10-07|1408.63
#2008-10-08|1371.85
#2008-10-09|1381.78
#2008-10-10|1298.55
#2008-10-13|1465.89
#2008-10-14|1536.39
#2008-10-15|1500.11
#2008-10-16|1415.10
#2008-10-17|1436.75
#2008-10-20|1441.69
#2008-10-21|1426.23
#2008-10-22|1342.60
#2008-10-23|1325.78
#2008-10-24|1243.05
#2008-10-27|1188.31
#2008-10-28|1176.39
#2008-10-29|1241.61
#2008-10-30|1261.25
#2008-10-31|1274.80
#2008-11-03|1323.60
#2008-11-04|1421.24
#2008-11-05|1397.64
#2008-11-06|1313.77
#2008-11-07|1358.75
#2008-11-10|1373.69
#2008-11-11|1322.43
#2008-11-12|1314.12
#2008-11-13|1293.28
#2008-11-14|1310.15
#2008-11-17|1289.92
#2008-11-18|1279.57
#2008-11-19|1240.76
#2008-11-20|1199.80
#2008-11-21|1169.77
#2008-11-24|1238.68
#2008-11-25|1235.54
#2008-11-26|1224.04
#2008-11-27| .
#2008-11-28|1251.84
#2008-12-01|1234.72
#2008-12-02|1239.96
#2008-12-03|1227.72
#2008-12-04|1238.94
#2008-12-05|1183.12
#2008-12-08|1235.17
#2008-12-09|1222.69
#2008-12-10|1232.55
#2008-12-11|1251.01
#2008-12-12|1235.99
#2008-12-15|1275.17
#2008-12-16|1290.57
#2008-12-17|1364.29
#2008-12-18|1399.51
#2008-12-19|1353.03
#2008-12-22|1356.25
#2008-12-23|1354.11
#2008-12-24|1353.51
#2008-12-25| .
#2008-12-26|1360.04
#2008-12-29|1395.85
#2008-12-30|1397.20
#2008-12-31|1362.45
#2009-01-01| .
#2009-01-02|1386.74
#2009-01-05|1393.97
#2009-01-06|1410.22
#2009-01-07|1461.14
#2009-01-08|1457.24
#2009-01-09|1415.30
#2009-01-12|1392.67
#2009-01-13|1348.29
#2009-01-14|1306.73
#2009-01-15|1294.01
#2009-01-16|1344.01
#2009-01-19| .
#2009-01-20|1276.58
#2009-01-21|1267.30
#2009-01-22|1276.47
#2009-01-23|1247.09
#2009-01-26|1299.55
#2009-01-27|1299.57
#2009-01-28|1332.49
#2009-01-29|1315.72
#2009-01-30|1299.91
#2009-02-02|1283.22
#2009-02-03|1301.93
#2009-02-04|1294.58
#2009-02-05|1287.26
#2009-02-06|1312.44
#2009-02-09|1343.59
#2009-02-10|1333.83
#2009-02-11|1325.37
#2009-02-12|1293.52
#2009-02-13|1318.76
#2009-02-16| .
#2009-02-17|1254.15
#2009-02-18|1246.83
#2009-02-19|1260.48
#2009-02-20|1214.11
#2009-02-23|1230.03
#2009-02-24|1212.79
#2009-02-25|1189.79
#2009-02-26|1212.99
#2009-02-27|1210.22
#2009-03-02|1176.63
#2009-03-03|1150.18
#2009-03-04|1185.15
#2009-03-05|1163.96
#2009-03-06|1179.37
#2009-03-09|1172.23
#2009-03-10|1211.30
#2009-03-11|1221.61
#2009-03-12|1216.77
#2009-03-13|1231.47
#2009-03-16|1264.97
#2009-03-17|1269.10
#2009-03-18|1299.20
#2009-03-19|1381.96
#2009-03-20|1367.83
#2009-03-23|1408.81
#2009-03-24|1374.25
#2009-03-25|1395.56
#2009-03-26|1402.89
#2009-03-27|1373.53
#2009-03-30|1344.98
#2009-03-31|1380.70
#2009-04-01|1385.52
#2009-04-02|1468.49
#2009-04-03|1472.05
#2009-04-06|1480.87
#2009-04-07|1442.60
#2009-04-08|1442.60
#2009-04-09|1471.22
#2009-04-10| .
#2009-04-13|1483.70
#2009-04-14|1484.14
#2009-04-15|1484.54
#2009-04-16|1508.05
#2009-04-17|1515.43
#2009-04-20|1465.45
#2009-04-21|1459.21
#2009-04-22|1483.23
#2009-04-23|1493.48
#2009-04-24|1532.03
#2009-04-27|1515.90
#2009-04-28|1495.22
#2009-04-29|1556.89
#2009-04-30|1583.23
#2009-05-01|1583.47
#2009-05-04|1635.11
#2009-05-05|1629.62
#2009-05-06|1643.40
#2009-05-07|1658.04
#2009-05-08|1702.03
#2009-05-11|1711.67
#2009-05-12|1670.39
#2009-05-13|1631.18
#2009-05-14|1631.52
#2009-05-15|1657.58
#2009-05-18|1668.19
#2009-05-19|1712.90
#2009-05-20|1750.19
#2009-05-21|1720.34
#2009-05-22|1771.81
#2009-05-25| .
#2009-05-26|1773.46
#2009-05-27|1764.48
#2009-05-28|1749.67
#2009-05-29|1778.95
#2009-06-01|1791.60
#2009-06-02|1814.95
#2009-06-03|1793.04
#2009-06-04|1794.25
#2009-06-05|1769.27
#2009-06-08|1720.24
#2009-06-09|1753.36
#2009-06-10|1766.95
#2009-06-11|1789.61
#2009-06-12|1775.70
#2009-06-15|1733.46
#2009-06-16|1745.17
#2009-06-17|1706.08
#2009-06-18|1714.70
#2009-06-19|1725.18
#2009-06-22|1691.20
#2009-06-23|1688.50
#2009-06-24|1720.99
#2009-06-25|1705.59
#2009-06-26|1724.04
#2009-06-29|1741.30
#2009-06-30|1744.31
#2009-07-01|1784.10
#2009-07-02|1749.98
#2009-07-03| .
#2009-07-06|1719.57
#2009-07-07|1728.29
#2009-07-08|1707.35
#2009-07-09|1719.06
#2009-07-10|1684.96
#2009-07-13|1708.54
#2009-07-14|1721.82
#2009-07-15|1759.28
#2009-07-16|1752.11
#2009-07-17|1755.04
#2009-07-20|1782.88
#2009-07-21|1794.92
#2009-07-22|1805.84
#2009-07-23|1834.74
#2009-07-24|1817.25
#2009-07-27|1837.43
#2009-07-28|1844.83
#2009-07-29|1822.08
#2009-07-30|1836.24
#2009-07-31|1847.75
#2009-08-03|1897.50
#2009-08-04|1901.07
#2009-08-05|1912.90
#2009-08-06|1919.99
#2009-08-07|1893.96
#2009-08-10|1899.07
#2009-08-11|1895.12
#2009-08-12|1909.31
#2009-08-13|1939.11
#2009-08-14|1945.68
#2009-08-17|1872.92
#2009-08-18|1902.83
#2009-08-19|1920.93
#2009-08-20|1967.54
#2009-08-21|2006.64
#2009-08-24|2044.82
#2009-08-25|2039.68
#2009-08-26|2027.54
#2009-08-27|2007.58
#2009-08-28|2028.03
#2009-08-31|2013.90
#2009-09-01|1972.64
#2009-09-02|1935.24
#2009-09-03|1955.07
#2009-09-04|1979.14
#2009-09-07| .
#2009-09-08|2065.81
#2009-09-09|2108.98
#2009-09-10|2136.18
#2009-09-11|2173.21
#2009-09-14|2192.39
#2009-09-15|2222.65
#2009-09-16|2250.91
#2009-09-17|2294.41
#2009-09-18|2304.80
#2009-09-21|2262.34
#2009-09-22|2295.90
#2009-09-23|2292.70
#2009-09-24|2256.51
#2009-09-25|2243.61
#2009-09-28|2260.72
#2009-09-29|2262.37
#2009-09-30|2268.45
#2009-10-01|2254.29
#2009-10-02|2220.55
#2009-10-05|2245.13
#2009-10-06|2297.08
#2009-10-07|2304.87
#2009-10-08|2360.46
#2009-10-09|2365.51
#2009-10-12|2404.64
#2009-10-13|2383.42
#2009-10-14|2426.25
#2009-10-15|2414.35
#2009-10-16|2400.05
#2009-10-19|2426.99
#2009-10-20|2414.01
#2009-10-21|2405.94
#2009-10-22|2365.60
#2009-10-23|2374.58
#2009-10-26|2319.65
#2009-10-27|2275.36
#2009-10-28|2188.29
#2009-10-29|2264.63
#2009-10-30|2211.31
#2009-11-02|2222.69
#2009-11-03|2177.08
#2009-11-04|2243.45
#2009-11-05|2270.32
#2009-11-06|2250.02
#2009-11-09|2297.36
#2009-11-10|2280.68
#2009-11-11|2292.97
#2009-11-12|2273.95
#2009-11-13|2267.50
#2009-11-16|2307.92
#2009-11-17|2273.98
#2009-11-18|2297.40
#2009-11-19|2246.19
#2009-11-20|2238.91
#2009-11-23|2282.66
#2009-11-24|2258.18
#2009-11-25|2260.75
#2009-11-26| .
#2009-11-27|2222.97
#2009-11-30|2200.02
#2009-12-01|2251.79
#2009-12-02|2238.65
#2009-12-03|2241.98
#2009-12-04|2210.36
#2009-12-07|2193.77
#2009-12-08|2168.67
#2009-12-09|2124.44
#2009-12-10|2141.76
#2009-12-11|2133.03
#2009-12-14|2153.97
#2009-12-15|2143.14
#2009-12-16|2168.42
#2009-12-17|2112.46
#2009-12-18|2164.73
#2009-12-21|2200.81
#2009-12-22|2195.45
#2009-12-23|2218.06
#2009-12-24|2238.87
#2009-12-25| .
#2009-12-28|2233.05
#2009-12-29|2239.23
#2009-12-30|2222.98
#2009-12-31|2232.74
#2010-01-01| .
#2010-01-04|2281.94
#2010-01-05|2295.21
#2010-01-06|2294.27
#2010-01-07|2308.73
#2010-01-08|2315.03
#2010-01-11|2362.30
#2010-01-12|2334.84
#2010-01-13|2331.00
#2010-01-14|2318.44
#2010-01-15|2269.10
#2010-01-18| .
#2010-01-19|2251.78
#2010-01-20|2189.43
#2010-01-21|2152.49
#2010-01-22|2134.98
#2010-01-25|2155.13
#2010-01-26|2142.41
#2010-01-27|2118.48
#2010-01-28|2084.62
#2010-01-29|2088.07
#2010-02-01|2128.38
#2010-02-02|2140.60
#2010-02-03|2082.33
#2010-02-04|1936.42
#2010-02-05|1890.63
#2010-02-08|1922.52
#2010-02-09|1936.25
#2010-02-10|1942.59
#2010-02-11|1908.94
#2010-02-12|1906.48
#2010-02-15| .
#2010-02-16|1908.75
#2010-02-17|1913.87
#2010-02-18|1926.45
#2010-02-19|1920.44
#2010-02-22|1929.41
#2010-02-23|1876.15
#2010-02-24|1876.57
#2010-02-25|1827.45
#2010-02-26|1858.23
#2010-03-01|1861.47
#2010-03-02|1874.09
#2010-03-03|1905.41
#2010-03-04|1896.24
#2010-03-05|1932.83
#2010-03-08|1921.89
#2010-03-09|1913.31
#2010-03-10|1950.21
#2010-03-11|1956.26
#2010-03-12|1973.51
#2010-03-15|1933.55
#2010-03-16|1985.31
#2010-03-17|2002.62
#2010-03-18|1974.24
#2010-03-19|1954.82
#2010-03-22|1934.71
#2010-03-23|1958.11
#2010-03-24|1910.40
#2010-03-25|1919.23
#2010-03-26|1936.05
#2010-03-29|1956.14
#2010-03-30|1935.08
#2010-03-31|1949.05
#2010-04-01|1971.83
#2010-04-02| .
#2010-04-05|1967.31
#2010-04-06|1953.87
#2010-04-07|1944.64
#2010-04-08|1927.33
#2010-04-09|1966.68
#2010-04-12|1994.49
#2010-04-13|1980.54
#2010-04-14|2007.00
#2010-04-15|1990.15
#2010-04-16|1942.27
#2010-04-19|1916.94
#2010-04-20|1938.87
#2010-04-21|1874.35
#2010-04-22|1823.27
#2010-04-23|1851.18
#2010-04-26|1791.98
#2010-04-27|1701.99
#2010-04-28|1643.18
#2010-04-29|1717.79
#2010-04-30|1755.19
#2010-05-03|1745.30
#2010-05-04|1666.95
#2010-05-05|1618.21
#2010-05-06|1564.62
#2010-05-07|1510.85
#2010-05-10|1672.34
#2010-05-11|1614.19
#2010-05-12|1640.31
#2010-05-13|1604.38
#2010-05-14|1523.69
#2010-05-17|1501.82
#2010-05-18|1527.33
#2010-05-19|1494.90
#2010-05-20|1450.44
#2010-05-21|1488.58
#2010-05-24|1461.95
#2010-05-25|1386.63
#2010-05-26|1421.25
#2010-05-27|1459.23
#2010-05-28|1474.21
#2010-05-31| .
#2010-06-01|1477.28
#2010-06-02|1451.24
#2010-06-03|1480.60
#2010-06-04|1420.68
#2010-06-07|1392.02
#2010-06-08|1379.36
#2010-06-09|1400.30
#2010-06-10|1430.73
#2010-06-11|1460.94
#2010-06-14|1492.49
#2010-06-15|1500.78
#2010-06-16|1502.56
#2010-06-17|1503.54
#2010-06-18|1548.24
#2010-06-21|1586.28
#2010-06-22|1570.21
#2010-06-23|1558.28
#2010-06-24|1546.08
#2010-06-25|1543.19
#2010-06-28|1556.08
#2010-06-29|1480.28
#2010-06-30|1499.45
#2010-07-01|1502.02
#2010-07-02|1531.55
#2010-07-05| .
#2010-07-06|1588.80
#2010-07-07|1600.28
#2010-07-08|1620.51
#2010-07-09|1603.71
#2010-07-12|1591.73
#2010-07-13|1606.93
#2010-07-14|1605.15
#2010-07-15|1615.43
#2010-07-16|1601.01
#2010-07-19|1590.75
#2010-07-20|1583.27
#2010-07-21|1578.10
#2010-07-22|1616.68
#2010-07-23|1602.38
#2010-07-26|1623.20
#2010-07-27|1635.44
#2010-07-28|1632.41
#2010-07-29|1639.40
#2010-07-30|1618.10
#2010-08-02|1670.52
#2010-08-03|1682.77
#2010-08-04|1679.08
#2010-08-05|1679.25
#2010-08-06|1668.37
#2010-08-09|1684.06
#2010-08-10|1657.95
#2010-08-11|1594.62
#2010-08-12|1575.20
#2010-08-13|1559.48
#2010-08-16|1575.16
#2010-08-17|1610.27
#2010-08-18|1610.33
#2010-08-19|1592.34
#2010-08-20|1563.81
#2010-08-23|1560.19
#2010-08-24|1539.47
#2010-08-25|1515.09
#2010-08-26|1555.51
#2010-08-27|1567.58
#2010-08-30|1569.26
#2010-08-31|1577.09
#2010-09-01|1601.66
#2010-09-02|1598.24
#2010-09-03|1603.63
#2010-09-06| .
#2010-09-07|1581.08
#2010-09-08|1568.07
#2010-09-09|1580.64
#2010-09-10|1574.90
#2010-09-13|1610.00
#2010-09-14|1620.90
#2010-09-15|1610.74
#2010-09-16|1610.00
#2010-09-17|1579.40
#2010-09-20|1574.55
#2010-09-21|1590.69
#2010-09-22|1604.58
#2010-09-23|1592.27
#2010-09-24|1614.92
#2010-09-27|1609.60
#2010-09-28|1620.36
#2010-09-29|1623.34
#2010-09-30|1624.61
#2010-10-01|1642.24
#2010-10-04|1631.62
#2010-10-05|1678.70
#2010-10-06|1696.92
#2010-10-07|1707.95
#2010-10-08|1707.93
#2010-10-11|1709.73
#2010-10-12|1685.49
#2010-10-13|1719.36
#2010-10-14|1734.34
#2010-10-15|1742.72
#2010-10-18|1749.63
#2010-10-19|1741.91
#2010-10-20|1761.78
#2010-10-21|1767.39
#2010-10-22|1765.20
#2010-10-25|1785.32
#2010-10-26|1782.75
#2010-10-27|1741.34
#2010-10-28|1780.09
#2010-10-29|1780.72
#2010-11-01|1794.95
#2010-11-02|1805.67
#2010-11-03|1778.20
#2010-11-04|1811.73
#2010-11-05|1753.02
#2010-11-08|1724.02
#2010-11-09|1727.26
#2010-11-10|1676.84
#2010-11-11|1646.79
#2010-11-12|1661.70
#2010-11-15|1663.39
#2010-11-16|1641.23
#2010-11-17|1660.85
#2010-11-18|1684.11
#2010-11-19|1682.79
#2010-11-22|1649.61
#2010-11-23|1589.32
#2010-11-24|1578.50
#2010-11-25| .
#2010-11-26|1543.50
#2010-11-29|1486.74
#2010-11-30|1455.58
#2010-12-01|1520.50
#2010-12-02|1572.08
#2010-12-03|1620.98
#2010-12-06|1605.25
#2010-12-07|1646.78
#2010-12-08|1648.69
#2010-12-09|1650.08
#2010-12-10|1654.28
#2010-12-13|1697.92
#2010-12-14|1688.97
#2010-12-15|1683.80
#2010-12-16|1654.48
#2010-12-17|1641.49
#2010-12-20|1641.13
#2010-12-21|1645.23
#2010-12-22|1639.81
#2010-12-23|1635.42
#2010-12-24| .
#2010-12-27|1627.51
#2010-12-28|1619.26
#2010-12-29|1623.53
#2010-12-30|1627.70
#2010-12-31|1636.32
#2011-01-03|1639.52
#2011-01-04|1645.28
#2011-01-05|1624.63
#2011-01-06|1595.64
#2011-01-07|1548.97
#2011-01-10|1497.21
#2011-01-11|1546.29
#2011-01-12|1608.29
#2011-01-13|1640.50
#2011-01-14|1622.94
#2011-01-17| .
#2011-01-18|1648.58
#2011-01-19|1665.10
#2011-01-20|1671.15
#2011-01-21|1694.12
#2011-01-24|1713.46
#2011-01-25|1685.45
#2011-01-26|1694.25
#2011-01-27|1703.34
#2011-01-28|1683.93
#2011-01-31|1702.95
#2011-02-01|1731.14
#2011-02-02|1734.21
#2011-02-03|1695.29
#2011-02-04|1692.17
#2011-02-07|1696.12
#2011-02-08|1724.95
#2011-02-09|1742.28
#2011-02-10|1711.64
#2011-02-11|1701.89
#2011-02-14|1692.40
#2011-02-15|1701.71
#2011-02-16|1713.01
#2011-02-17|1715.16
#2011-02-18|1716.95
#2011-02-21| .
#2011-02-22|1683.27
#2011-02-23|1693.71
#2011-02-24|1705.07
#2011-02-25|1708.63
#2011-02-28|1723.31
#2011-03-01|1722.82
#2011-03-02|1727.76
#2011-03-03|1726.80
#2011-03-04|1736.71
#2011-03-07|1740.38
#2011-03-08|1747.85
#2011-03-09|1747.53
#2011-03-10|1725.04
#2011-03-11|1715.70
#2011-03-14|1759.24
#2011-03-15|1751.97
#2011-03-16|1716.55
#2011-03-17|1733.52
#2011-03-18|1766.92
#2011-03-21|1784.61
#2011-03-22|1753.97
#2011-03-23|1730.41
#2011-03-24|1758.50
#2011-03-25|1748.60
#2011-03-28|1756.10
#2011-03-29|1748.92
#2011-03-30|1756.46
#2011-03-31|1757.83
#2011-04-01|1758.51
#2011-04-04|1768.98
#2011-04-05|1746.08
#2011-04-06|1768.12
#2011-04-07|1776.52
#2011-04-08|1810.19
#2011-04-11|1813.26
#2011-04-12|1803.37
#2011-04-13|1813.82
#2011-04-14|1781.17
#2011-04-15|1760.80
#2011-04-18|1695.86
#2011-04-19|1735.24
#2011-04-20|1756.60
#2011-04-21|1765.96
#2011-04-22| .
#2011-04-25|1764.69
#2011-04-26|1766.24
#2011-04-27|1764.39
#2011-04-28|1796.16
#2011-04-29|1803.35
#2011-05-02|1820.43
#2011-05-03|1804.93
#2011-05-04|1792.79
#2011-05-05|1783.20
#2011-05-06|1800.97
#2011-05-09|1763.61
#2011-05-10|1770.89
#2011-05-11|1754.94
#2011-05-12|1748.63
#2011-05-13|1738.72
#2011-05-16|1741.90
#2011-05-17|1739.27
#2011-05-18|1743.34
#2011-05-19|1763.23
#2011-05-20|1737.64
#2011-05-23|1712.80
#2011-05-24|1711.65
#2011-05-25|1716.16
#2011-05-26|1707.48
#2011-05-27|1724.40
#2011-05-30| .
#2011-05-31|1738.95
#2011-06-01|1724.06
#2011-06-02|1734.00
#2011-06-03|1766.60
#2011-06-06|1752.10
#2011-06-07|1758.96
#2011-06-08|1733.44
#2011-06-09|1732.33
#2011-06-10|1691.34
#2011-06-13|1684.89
#2011-06-14|1705.88
#2011-06-15|1660.19
#2011-06-16|1632.01
#2011-06-17|1664.65
#2011-06-20|1633.95
#2011-06-21|1647.96
#2011-06-22|1640.48
#2011-06-23|1585.40
#2011-06-24|1587.90
#2011-06-27|1592.94
#2011-06-28|1599.08
#2011-06-29|1642.20
#2011-06-30|1677.39
#2011-07-01|1677.32
#2011-07-04| .
#2011-07-05|1678.60
#2011-07-06|1615.39
#2011-07-07|1651.29
#2011-07-08|1608.71
#2011-07-11|1524.42
#2011-07-12|1534.48
#2011-07-13|1547.36
#2011-07-14|1521.97
#2011-07-15|1505.99
#2011-07-18|1469.65
#2011-07-19|1490.21
#2011-07-20|1525.78
#2011-07-21|1569.20
#2011-07-22|1594.02
#2011-07-25|1575.11
#2011-07-26|1589.28
#2011-07-27|1556.58
#2011-07-28|1549.17
#2011-07-29|1549.84
#2011-08-01|1489.70
#2011-08-02|1463.89
#2011-08-03|1460.00
#2011-08-04|1398.55
#2011-08-05|1370.68
#2011-08-08|1322.88
#2011-08-09|1322.04
#2011-08-10|1298.83
#2011-08-11|1323.24
#2011-08-12|1345.50
#2011-08-15|1392.78
#2011-08-16|1372.05
#2011-08-17|1392.99
#2011-08-18|1331.30
#2011-08-19|1335.36
#2011-08-22|1344.46
#2011-08-23|1345.40
#2011-08-24|1354.97
#2011-08-25|1351.78
#2011-08-26|1351.75
#2011-08-29|1393.23
#2011-08-30|1387.81
#2011-08-31|1408.37
#2011-09-01|1395.06
#2011-09-02|1388.87
#2011-09-05| .
#2011-09-06|1305.98
#2011-09-07|1328.47
#2011-09-08|1326.58
#2011-09-09|1269.45
#2011-09-12|1211.66
#2011-09-13|1208.74
#2011-09-14|1236.44
#2011-09-15|1280.19
#2011-09-16|1276.35
#2011-09-19|1237.38
#2011-09-20|1250.66
#2011-09-21|1254.73
#2011-09-22|1189.69
#2011-09-23|1179.13
#2011-09-26|1178.74
#2011-09-27|1222.70
#2011-09-28|1225.98
#2011-09-29|1235.94
#2011-09-30|1215.78
#2011-10-03|1171.37
#2011-10-04|1141.45
#2011-10-05|1167.96
#2011-10-06|1189.17
#2011-10-07|1195.77
#2011-10-10|1233.17
#2011-10-11|1218.02
#2011-10-12|1245.40
#2011-10-13|1223.54
#2011-10-14|1243.50
#2011-10-17|1233.94
#2011-10-18|1209.05
#2011-10-19|1221.82
#2011-10-20|1196.25
#2011-10-21|1234.17
#2011-10-24|1230.82
#2011-10-25|1223.85
#2011-10-26|1208.73
#2011-10-27|1277.88
#2011-10-28|1262.49
#2011-10-31|1226.01
#2011-11-01|1137.93
#2011-11-02|1144.03
#2011-11-03|1154.96
#2011-11-04|1134.44
#2011-11-07|1135.50
#2011-11-08|1138.18
#2011-11-09|1096.18
#2011-11-10|1079.49
#2011-11-11|1109.97
#2011-11-14|1097.74
#2011-11-15|1075.25
#2011-11-16|1080.30
#2011-11-17|1076.61
#2011-11-18|1085.92
#2011-11-21|1069.87
#2011-11-22|1067.11
#2011-11-23|1059.97
#2011-11-24| .
#2011-11-25|1033.78
#2011-11-28|1069.56
#2011-11-29|1062.98
#2011-11-30|1108.56
#2011-12-01|1089.99
#2011-12-02|1108.82
#2011-12-05|1140.71
#2011-12-06|1118.76
#2011-12-07|1123.21
#2011-12-08|1098.72
#2011-12-09|1119.78
#2011-12-12|1071.75
#2011-12-13|1040.77
#2011-12-14|1016.56
#2011-12-15|1037.41
#2011-12-16|1048.38
#2011-12-19|1040.62
#2011-12-20|1059.41
#2011-12-21|1047.48
#2011-12-22|1056.81
#2011-12-23|1077.32
#2011-12-26| .
#2011-12-27|1101.40
#2011-12-28|1102.66
#2011-12-29|1098.11
#2011-12-30|1120.52
#2012-01-02| .
#2012-01-03|1159.77
#2012-01-04|1107.98
#2012-01-05|1072.93
#2012-01-06|1099.58
#2012-01-09|1098.80
#2012-01-10|1098.35
#2012-01-11|1076.31
#2012-01-12|1097.42
#2012-01-13|1068.96
#2012-01-16| .
#2012-01-17|1073.19
#2012-01-18|1087.12
#2012-01-19|1097.76
#2012-01-20|1094.64
#2012-01-23|1106.36
#2012-01-24|1108.99
#2012-01-25|1087.17
#2012-01-26|1113.43
#2012-01-27|1111.98
#2012-01-30|1080.03
#2012-01-31|1085.64
#2012-02-01|1098.90
#2012-02-02|1103.01
#2012-02-03|1111.38
#2012-02-06|1115.26
#2012-02-07|1173.46
#2012-02-08|1204.42
#2012-02-09|1209.50
#2012-02-10|1184.93
#2012-02-13|1200.16
#2012-02-14|1179.73
#2012-02-15|1170.64
#2012-02-16|1149.97
#2012-02-17|1165.09
#2012-02-20| .
#2012-02-21|1176.75
#2012-02-22|1159.57
#2012-02-23|1133.83
#2012-02-24|1156.85
#2012-02-27|1135.00
#2012-02-28|1153.53
#2012-02-29|1148.65
#2012-03-01|1151.42
#2012-03-02|1144.27
#2012-03-05|1134.05
#2012-03-06|1098.05
#2012-03-07|1090.50
#2012-03-08|1110.17
#2012-03-09|1101.19
#2012-03-12|1078.35
#2012-03-13|1105.40
#2012-03-14|1098.47
#2012-03-15|1094.79
#2012-03-16|1104.03
#2012-03-19|1110.64
#2012-03-20|1113.84
#2012-03-21|1116.56
#2012-03-22|1103.50
#2012-03-23|1110.37
#2012-03-26|1114.83
#2012-03-27|1101.29
#2012-03-28|1098.27
#2012-03-29|1083.81
#2012-03-30|1102.50
#2012-04-02|1101.34
#2012-04-03|1098.95
#2012-04-04|1057.89
#2012-04-05|1050.52
#2012-04-06| .
#2012-04-09|1051.13
#2012-04-10|1046.78
#2012-04-11|1041.89
#2012-04-12|1017.75
#2012-04-13|1006.22
#2012-04-16| 985.32
#2012-04-17|1010.98
#2012-04-18| 996.93
#2012-04-19| 996.89
#2012-04-20| 993.87
#2012-04-23| 969.29
#2012-04-24| 977.38
#2012-04-25| 989.46
#2012-04-26| 989.14
#2012-04-27|1010.58
#2012-04-30|1007.29
#2012-05-01|1006.49
#2012-05-02| 997.99
#2012-05-03| 990.58
#2012-05-04| 989.97
#2012-05-07| 987.51
#2012-05-08| 991.05
#2012-05-09| 975.78
#2012-05-10| 984.09
#2012-05-11| 989.70
#2012-05-14| 964.70
#2012-05-15| 942.35
#2012-05-16| 913.38
#2012-05-17| 881.67
#2012-05-18| 881.46
#2012-05-21| 887.52
#2012-05-22| 902.98
#2012-05-23| 869.22
#2012-05-24| 870.42
#2012-05-25| 880.68
#2012-05-28| .
#2012-05-29| 866.24
#2012-05-30| 851.29
#2012-05-31| 849.41
#2012-06-01| 841.11
#2012-06-04| 855.10
#2012-06-05| 868.23
#2012-06-06| 873.84
#2012-06-07| 874.68
#2012-06-08| 870.17
#2012-06-11| 873.17
#2012-06-12| 859.69
#2012-06-13| 862.33
#2012-06-14| 866.24
#2012-06-15| 885.55
#2012-06-18| 884.91
#2012-06-19| 899.15
#2012-06-20| 902.80
#2012-06-21| 888.85
#2012-06-22| 885.83
#2012-06-25| 833.30
#2012-06-26| 820.74
#2012-06-27| 816.32
#2012-06-28| 799.85
#2012-06-29| 838.85
#2012-07-02| 842.49
#2012-07-03| 865.66
#2012-07-04| .
#2012-07-05| 855.79
#2012-07-06| 823.58
#2012-07-09| 824.57
#2012-07-10| 826.72
#2012-07-11| 824.03
#2012-07-12| 819.83
#2012-07-13| 822.43
#2012-07-16| 812.44
#2012-07-17| 824.06
#2012-07-18| 834.18
#2012-07-19| 832.15
#2012-07-20| 805.02
#2012-07-23| 783.60
#2012-07-24| 767.68
#2012-07-25| 774.67
#2012-07-26| 800.06
#2012-07-27| 809.65
#2012-07-30| 811.48
#2012-07-31| 809.50
#2012-08-01| 800.04
#2012-08-02| 774.39
#2012-08-03| 791.84
#2012-08-06| 810.25
#2012-08-07| 829.99
#2012-08-08| 823.40
#2012-08-09| 821.54
#2012-08-10| 818.88
#2012-08-13| 807.84
#2012-08-14| 808.43
#2012-08-15| 804.05
#2012-08-16| 823.24
#2012-08-17| 843.78
#2012-08-20| 855.42
#2012-08-21| 866.59
#2012-08-22| 862.89
#2012-08-23| 860.13
#2012-08-24| 853.53
#2012-08-27| 862.79
#2012-08-28| 857.60
#2012-08-29| 852.72
#2012-08-30| 845.98
#2012-08-31| 860.22
#2012-09-03| .
#2012-09-04| 863.91
#2012-09-05| 875.91
#2012-09-06| 900.32
#2012-09-07| 945.30
#2012-09-10| 942.19
#2012-09-11| 966.99
#2012-09-12| 992.98
#2012-09-13| 964.68
#2012-09-14| 999.06
#2012-09-17| 988.16
#2012-09-18| 964.22
#2012-09-19| 965.71
#2012-09-20| 956.08
#2012-09-21| 983.39
#2012-09-24| 968.11
#2012-09-25| 960.77
#2012-09-26| 915.25
#2012-09-27| 927.38
#2012-09-28| 918.92
#2012-10-01| 930.40
#2012-10-02| 937.40
#2012-10-03| 936.37
#2012-10-04| 952.09
#2012-10-05| 967.82
#2012-10-08| 957.25
#2012-10-09| 953.21
#2012-10-10| 950.03
#2012-10-11| 954.63
#2012-10-12| 955.50
#2012-10-15| 955.14
#2012-10-16| 966.13
#2012-10-17| 979.97
#2012-10-18| 984.00
#2012-10-19| 973.48
#2012-10-22| 984.30
#2012-10-23| 972.85
#2012-10-24| 977.20
#2012-10-25| 984.34
#2012-10-26| 981.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.95
#2012-11-01| 992.28
#2012-11-02| 989.98
#2012-11-05| 981.35
#2012-11-06| 984.01
#2012-11-07| 971.97
#2012-11-08| 980.37
#2012-11-09| 967.54
#2012-11-12| 966.46
#2012-11-13| 966.29
#2012-11-14| 968.39
#2012-11-15| 968.03
#2012-11-16| 944.41
#2012-11-19| 972.12
#2012-11-20| 971.58
#2012-11-21| 977.40
#2012-11-22| .
#2012-11-23| 992.07
#2012-11-26| 991.82
#2012-11-27| 987.14
#2012-11-28| 988.14
#2012-11-29| 993.53
#2012-11-30|1000.00
#2012-12-03|1007.76
#2012-12-04|1018.72
#2012-12-05|1044.92
#2012-12-06|1045.76
#2012-12-07|1051.45
#2012-12-10|1049.15
#2012-12-11|1064.15
#2012-12-12|1069.67
#2012-12-13|1076.62
#2012-12-14|1084.06
#2012-12-17|1111.49
#2012-12-18|1126.54
#2012-12-19|1143.48
#2012-12-20|1150.47
#2012-12-21|1149.12
#2012-12-24|1144.82
#2012-12-25|1144.82
#2012-12-26|1147.16
#2012-12-27|1149.78
#2012-12-28|1143.74
#2012-12-31|1130.35
#2013-01-01|1130.35
#2013-01-02|1168.48
#2013-01-03|1167.71
#2013-01-04|1178.67
#2013-01-07|1201.34
#2013-01-08|1204.18
#2013-01-09|1225.50
#2013-01-10|1262.77
#2013-01-11|1275.09
#2013-01-14|1286.03
#2013-01-15|1278.07
#2013-01-16|1259.59
#2013-01-17|1284.81
#2013-01-18|1284.44
#2013-01-21|1311.66
#2013-01-22|1307.49
#2013-01-23|1314.42
#2013-01-24|1312.10
#2013-01-25|1335.06
#2013-01-28|1344.79
#2013-01-29|1345.13
#2013-01-30|1346.10
#2013-01-31|1331.58
#2013-02-01|1367.61
#2013-02-04|1324.68
#2013-02-05|1332.01
#2013-02-06|1336.00
#2013-02-07|1322.55
#2013-02-08|1318.72
#2013-02-11|1329.43
#2013-02-12|1342.98
#2013-02-13|1357.67
#2013-02-14|1345.40
#2013-02-15|1336.09
#2013-02-18|1337.82
#2013-02-19|1348.94
#2013-02-20|1349.26
#2013-02-21|1319.17
#2013-02-22|1308.54
#2013-02-25|1324.34
#2013-02-26|1281.16
#2013-02-27|1293.73
#2013-02-28|1276.60
#2013-03-01|1252.59
#2013-03-04|1234.27
#2013-03-05|1267.60
#2013-03-06|1252.92
#2013-03-07|1263.99
#2013-03-08|1262.14
#2013-03-11| .
#2013-03-12|1248.24
#2013-03-13|1241.82
#2013-03-14|1282.01
#2013-03-15|1284.98
#2013-03-18|1261.79
#2013-03-19|1232.42
#2013-03-20|1261.20
#2013-03-21|1249.69
#2013-03-22|1251.49
#2013-03-25|1223.12
#2013-03-26|1217.33
#2013-03-27|1185.99
#2013-03-28|1202.46
#2013-03-29| .
#2013-04-01|1203.02
#2013-04-02|1193.19
#2013-04-03|1168.47
#2013-04-04|1180.57
#2013-04-05|1176.75
#2013-04-08|1160.45
#2013-04-09|1181.93
#2013-04-10|1233.14
#2013-04-11|1246.86
#2013-04-12|1232.21
#2013-04-15|1222.62
#2013-04-16|1217.34
#2013-04-17|1187.66
#2013-04-18|1188.49
#2013-04-19|1206.44
#2013-04-22|1209.62
#2013-04-23|1234.55
#2013-04-24|1252.82
#2013-04-25|1268.92
#2013-04-26|1258.68
#2013-04-29|1286.61
#2013-04-30|1294.64
#2013-05-01|1295.53
#2013-05-02|1283.30
#2013-05-03|1291.44
#2013-05-06|1288.25
#2013-05-07|1298.63
#2013-05-08|1306.19
#2013-05-09|1308.51
#2013-05-10|1295.51
#2013-05-13|1286.12
#2013-05-14|1275.61
#2013-05-15|1279.08
#2013-05-16|1275.50
#2013-05-17|1274.72
#2013-05-20|1281.72
#2013-05-21|1286.79
#2013-05-22|1290.61
#2013-05-23|1275.12
#2013-05-24|1286.36
#2013-05-27|1299.41
#2013-05-28|1303.37
#2013-05-29|1306.04
#2013-05-30|1310.36
#2013-05-31|1284.66
#2013-06-03|1277.53
#2013-06-04|1294.38
#2013-06-05|1284.12
#2013-06-06|1278.97
#2013-06-07|1292.64
#2013-06-10|1281.64
#2013-06-11|1283.64
#2013-06-12|1304.41
#2013-06-13|1289.74
#2013-06-14|1300.18
#2013-06-17|1331.17
#2013-06-18|1350.39
#2013-06-19|1349.37
#2013-06-20|1301.25
#2013-06-21|1251.11
#2013-06-24|1214.17
#2013-06-25|1238.60
#2013-06-26|1265.07
#2013-06-27|1276.11
#2013-06-28|1272.47
#2013-07-01|1295.50
#2013-07-02|1280.75
#2013-07-03|1218.00
#2013-07-04|1243.40
#2013-07-05|1226.76
#2013-07-08|1265.80
#2013-07-09|1259.26
#2013-07-10|1263.66
#2013-07-11|1253.62
#2013-07-12|1258.91
#2013-07-15|1265.30
#2013-07-16|1272.70
#2013-07-17|1289.32
#2013-07-18|1327.91
#2013-07-19|1321.64
#2013-07-22|1367.15
#2013-07-23|1356.19
#2013-07-24|1369.82
#2013-07-25|1374.22
#2013-07-26|1386.49
#2013-07-29|1386.06
#2013-07-30|1396.18
#2013-07-31|1401.90
#2013-08-01|1405.56
#2013-08-02|1404.25
#2013-08-05|1396.44
#2013-08-06|1392.44
#2013-08-07|1390.70
#2013-08-08|1423.19
#2013-08-09|1442.97
#2013-08-12|1438.17
#2013-08-13|1436.60
#2013-08-14|1448.36
#2013-08-15|1433.63
#2013-08-16|1439.09
#2013-08-19|1425.82
#2013-08-20|1420.04
#2013-08-21|1422.93
#2013-08-22|1422.25
#2013-08-23|1435.38
#2013-08-26|1417.64
#2013-08-27|1401.57
#2013-08-28|1384.99
#2013-08-29|1389.82
#2013-08-30|1376.75
#2013-09-02|1385.42
#2013-09-03|1379.08
#2013-09-04|1395.11
#2013-09-05|1394.88
#2013-09-06|1394.23
#2013-09-09|1403.02
#2013-09-10|1417.14
#2013-09-11|1417.32
#2013-09-12|1424.37
#2013-09-13|1417.21
#2013-09-16|1420.56
#2013-09-17|1423.59
#2013-09-18|1431.34
#2013-09-19|1465.47
#2013-09-20|1475.98
#2013-09-23|1467.08
#2013-09-24|1463.03
#2013-09-25|1472.32
#2013-09-26|1469.05
#2013-09-27|1469.38
#2013-09-30|1468.56
#2013-10-01|1492.90
#2013-10-02|1512.51
#2013-10-03|1516.48
#2013-10-04|1534.71
#2013-10-07|1532.12
#2013-10-08|1543.46
#2013-10-09|1562.90
#2013-10-10|1574.73
#2013-10-11|1595.11
#2013-10-14|1615.76
#2013-10-15|1618.04
#2013-10-16|1620.22
#2013-10-17|1655.17
#2013-10-18|1660.78
#2013-10-21|1674.32
#2013-10-22|1661.78
#2013-10-23|1624.20
#2013-10-24|1649.42
#2013-10-25|1632.43
#2013-10-28|1638.75
#2013-10-29|1655.07
#2013-10-30|1683.80
#2013-10-31|1679.28
#2013-11-01|1656.34
#2013-11-04|1678.37
#2013-11-05|1678.15
#2013-11-06|1706.57
#2013-11-07|1701.22
#2013-11-08|1671.99
#2013-11-11|1696.36
#2013-11-12|1697.02
#2013-11-13|1669.19
#2013-11-14|1693.26
#2013-11-15|1696.94
#2013-11-18|1712.43
#2013-11-19|1716.21
#2013-11-20|1675.10
#2013-11-21|1696.40
#2013-11-22|1717.40
#2013-11-25|1716.15
#2013-11-26|1731.73
#2013-11-27|1774.35
#2013-11-28|1782.43
#2013-11-29|1795.21
#2013-12-02|1813.43
#2013-12-03|1815.02
#2013-12-04|1795.57
#2013-12-05|1794.84
#2013-12-06|1798.92
#2013-12-09|1820.94
#2013-12-10|1849.68
#2013-12-11|1851.99
#2013-12-12|1817.68
#2013-12-13|1817.21
#2013-12-16|1828.92
#2013-12-17|1820.03
#2013-12-18|1838.96
#2013-12-19|1836.81
#2013-12-20|1876.41
#2013-12-23|1907.22
#2013-12-24|1913.24
#2013-12-25|1913.24
#2013-12-26|1916.81
#2013-12-27|1940.36
#2013-12-30|1892.21
#2013-12-31|1891.31
#2014-01-01|1891.31
#2014-01-02|1937.44
#2014-01-03|1938.65
#2014-01-06|1972.95
#2014-01-07|2026.85
#2014-01-08|2064.84
#2014-01-09|2078.77
#2014-01-10|2099.42
#2014-01-13|2124.65
#2014-01-14|2098.53
#2014-01-15|2126.12
#2014-01-16|2105.58
#2014-01-17|2092.64
#2014-01-20|2085.80
#2014-01-21|2076.64
#2014-01-22|1981.40
#2014-01-23|2028.81
#2014-01-24|2008.41
#2014-01-27|1975.59
#2014-01-28|2011.31
#2014-01-29|2031.66
#2014-01-30|2022.78
#2014-01-31|1989.07
#2014-02-03|1953.15
#2014-02-04|2028.37
#2014-02-05|2042.69
#2014-02-06|2105.75
#2014-02-07|2117.79
#2014-02-10|2119.42
#2014-02-11|2142.85
#2014-02-12|2117.91
#2014-02-13|2138.54
#2014-02-14|2166.31
#2014-02-17|2226.05
#2014-02-18|2229.54
#2014-02-19|2208.88
#2014-02-20|2195.46
#2014-02-21|2210.51
#2014-02-24|2229.98
#2014-02-25|2244.76
#2014-02-26|2205.05
#2014-02-27|2210.65
#2014-02-28|2263.58
#2014-03-03|2197.03
#2014-03-04|2253.22
#2014-03-05|2262.42
#2014-03-06|2342.44
#2014-03-07|2331.84
#2014-03-10|2367.47
#2014-03-11|2419.02
#2014-03-12|2381.88
#2014-03-13|2338.35
#2014-03-14|2316.91
#2014-03-17|2389.55
#2014-03-18|2399.41
#2014-03-19|2409.26
#2014-03-20|2368.31
#2014-03-21|2385.70
#2014-03-24|2331.77
#2014-03-25|2342.91
#2014-03-26|2326.91
#2014-03-27|2312.24
#2014-03-28|2338.40
#2014-03-31|2350.82
#2014-04-01|2358.53
#2014-04-02|2318.39
#2014-04-03|2300.25
#2014-04-04|2276.69
#2014-04-07|2244.07
#2014-04-08|2178.36
#2014-04-09|2170.11
#2014-04-10|2145.90
#2014-04-11|2115.01
#2014-04-14|2071.17
#2014-04-15|2026.95
#2014-04-16|2058.32
#2014-04-17|2062.20
#2014-04-18|2059.16
#2014-04-21|2057.50
#2014-04-22|2077.46
#2014-04-23|2065.65
#2014-04-24|2079.04
#2014-04-25|2042.43
#2014-04-28|2040.11
#2014-04-29|2044.04
#2014-04-30|2143.42
#2014-05-01|2143.42
#2014-05-02|2179.07
#2014-05-05|2131.31
#2014-05-06|2146.25
#2014-05-07|2106.36
#2014-05-08|2102.63
#2014-05-09|2056.10
#2014-05-12|2080.59
#2014-05-13|2048.07
#2014-05-14|2019.90
#2014-05-15|1935.15
#2014-05-16|1897.71
#2014-05-19|1912.31
#2014-05-20|1910.15
#2014-05-21|1894.13
#2014-05-22|1873.23
#2014-05-23|1914.07
#2014-05-26|1960.58
#2014-05-27|1955.44
#2014-05-28|1976.09
#2014-05-29|1972.75
#2014-05-30|1993.72
#2014-06-02|2016.79
#2014-06-03|2004.90
#2014-06-04|2012.20
#2014-06-05|2010.85
#2014-06-06|2062.60
#2014-06-09|2110.79
#2014-06-10|2124.51
#2014-06-11|2081.68
#2014-06-12|2067.10
#2014-06-13|2050.59
#2014-06-16|2072.05
#2014-06-17|2063.65
#2014-06-18|2056.43
#2014-06-19|2066.53
#2014-06-20|2009.29
#2014-06-23|1987.54
#2014-06-24|1971.48
#2014-06-25|1944.12
#2014-06-26|1913.86
#2014-06-27|1863.26
#2014-06-30|1818.69
#2014-07-01|1800.07
#2014-07-02|1810.04
#2014-07-03|1867.15
#2014-07-04|1850.33
#2014-07-07|1825.97
#2014-07-08|1760.45
#2014-07-09|1740.29
#2014-07-10|1660.42
#2014-07-11|1666.72
#2014-07-14|1673.27
#2014-07-15|1667.26
#2014-07-16|1699.87
#2014-07-17|1691.18
#2014-07-18|1670.78
#2014-07-21|1659.70
#2014-07-22|1677.84
#2014-07-23|1687.76
#2014-07-24|1717.85
#2014-07-25|1714.40
#2014-07-28|1719.41
#2014-07-29|1711.17
#2014-07-30|1688.82
#2014-07-31|1670.61
#2014-08-01|1638.19
#2014-08-04|1640.84
#2014-08-05|1642.60
#2014-08-06|1586.60
#2014-08-07|1534.29
#2014-08-08|1531.87
#2014-08-11|1545.21
#2014-08-12|1542.56
#2014-08-13|1571.84
#2014-08-14|1575.17
#2014-08-15|1587.90
#2014-08-18|1629.30
#2014-08-19|1631.69
#2014-08-20|1613.59
#2014-08-21|1633.20
#2014-08-22|1607.06
#2014-08-25|1615.36
#2014-08-26|1627.21
#2014-08-27|1676.26
#2014-08-28|1655.45
#2014-08-29|1646.25
#2014-09-01|1641.21
#2014-09-02|1644.95
#2014-09-03|1660.72
#2014-09-04|1666.45
#2014-09-05|1666.22
#2014-09-08|1660.03
#2014-09-09|1631.29
#2014-09-10|1652.90
#2014-09-11|1676.03
#2014-09-12|1674.34
#2014-09-15|1672.86
#2014-09-16|1668.81
#2014-09-17|1693.52
#2014-09-18|1695.43
#2014-09-19|1672.77
#2014-09-22|1657.74
#2014-09-23|1634.92
#2014-09-24|1605.07
#2014-09-25|1577.45
#2014-09-26|1584.22
#2014-09-29|1579.60
#2014-09-30|1591.12
#2014-10-01|1569.22
#2014-10-02|1524.67
#2014-10-03|1534.43
#2014-10-06|1544.54
#2014-10-07|1541.33
#2014-10-08|1529.31
#2014-10-09|1459.52
#2014-10-10|1439.10
#2014-10-13|1445.88
#2014-10-14|1437.84
#2014-10-15|1414.92
#2014-10-16|1365.30
#2014-10-17|1356.27
#2014-10-20|1333.53
#2014-10-21|1336.45
#2014-10-22|1339.56
#2014-10-23|1363.44
#2014-10-24|1359.76
#2014-10-27|1343.99
#2014-10-28|1393.63
#2014-10-29|1385.11
#2014-10-30|1389.06
#2014-10-31|1429.34
#2014-11-03|1443.35
#2014-11-04|1405.90
#2014-11-05|1439.12
#2014-11-06|1430.20
#2014-11-07|1408.38
#2014-11-10|1447.20
#2014-11-11|1455.62
#2014-11-12|1450.12
#2014-11-13|1446.64
#2014-11-14|1424.34
#2014-11-17|1438.13
#2014-11-18|1455.40
#2014-11-19|1457.21
#2014-11-20|1458.81
#2014-11-21|1483.30
#2014-11-24|1484.27
#2014-11-25|1494.41
#2014-11-26|1470.19
#2014-11-27|1465.03
#2014-11-28|1452.09
#2014-12-01|1423.51
#2014-12-02|1416.77
#2014-12-03|1412.40
#2014-12-04|1422.01
#2014-12-05|1418.34
#2014-12-08|1394.00
#2014-12-09|1385.16
#2014-12-10|1365.47
#2014-12-11|1349.59
#2014-12-12|1341.00
#2014-12-15|1311.53
#2014-12-16|1311.53
#2014-12-17|1291.42
#2014-12-18|1317.60
#2014-12-19|1308.83
#2014-12-22|1319.45
#2014-12-23|1324.79
#2014-12-24|1317.99
#2014-12-25|1317.99
#2014-12-26|1315.94
#2014-12-29|1297.70
#2014-12-30|1277.91
#2014-12-31|1268.45
#2015-01-01|1268.45
#2015-01-02|1271.63
#2015-01-05|1252.40
#2015-01-06|1237.47
#2015-01-07|1189.45
#2015-01-08|1219.49
#2015-01-09|1223.54
#2015-01-12|1228.18
#2015-01-13|1238.16
#2015-01-14|1248.17
#2015-01-15|1226.65
#2015-01-16|1212.60
#2015-01-19|1229.30
#2015-01-20|1219.01
#2015-01-21|1218.41
#2015-01-22|1255.03
#2015-01-23|1264.41
#2015-01-26|1270.90
#2015-01-27|1261.17
#2015-01-28|1248.53
#2015-01-29|1254.27
#2015-01-30|1239.87
#2015-02-02|1250.87
#2015-02-03|1285.64
#2015-02-04|1286.60
#2015-02-05|1288.55
#2015-02-06|1283.15
#2015-02-09|1255.50
#2015-02-10|1265.43
#2015-02-11|1260.68
#2015-02-12|1277.48
#2015-02-13|1298.72
#2015-02-16|1294.31
#2015-02-17|1292.58
#2015-02-18|1308.50
#2015-02-19|1289.61
#2015-02-20|1287.92
#2015-02-23|1282.68
#2015-02-24|1304.17
#2015-02-25|1315.86
#2015-02-26|1323.55
#2015-02-27|1325.35
#2015-03-02|1319.84
#2015-03-03|1301.76
#2015-03-04|1284.45
#2015-03-05|1277.30
#2015-03-06|1267.25
#2015-03-09|1260.98
#2015-03-10|1237.36
#2015-03-11|1244.79
#2015-03-12|1263.77
#2015-03-13|1254.60
#2015-03-16|1262.52
#2015-03-17|1256.90
#2015-03-18|1264.17
#2015-03-19|1273.47
#2015-03-20|1301.49
#2015-03-23|1322.25
#2015-03-24|1327.82
#2015-03-25|1318.85
#2015-03-26|1296.58
#2015-03-27|1311.82
#2015-03-30|1305.92
#2015-03-31|1283.29
#2015-04-01|1304.42
#2015-04-02|1336.82
#2015-04-03|1349.68
#2015-04-06|1355.37
#2015-04-07|1338.54
#2015-04-08|1345.77
#2015-04-09|1354.03
#2015-04-10|1345.42
#2015-04-13|1332.58
#2015-04-14|1340.43
#2015-04-15|1337.86
#2015-04-16|1317.68
#2015-04-17|1300.07
#2015-04-20|1299.39
#2015-04-21|1311.28
#2015-04-22|1281.04
#2015-04-23|1278.06
#2015-04-24|1289.72
#2015-04-27|1307.71
#2015-04-28|1310.34
#2015-04-29|1303.65
#2015-04-30|1305.95
#2015-05-01|1307.94
#2015-05-04|1327.30
#2015-05-05|1298.23
#2015-05-06|1315.62
#2015-05-07|1307.59
#2015-05-08|1325.50
#2015-05-11|1319.17
#2015-05-12|1328.25
#2015-05-13|1340.36
#2015-05-14|1345.92
#2015-05-15|1352.91
#2015-05-18|1339.79
#2015-05-19|1320.74
#2015-05-20|1310.89
#2015-05-21|1314.61
#2015-05-22|1298.33
#2015-05-25|1271.62
#2015-05-26|1247.20
#2015-05-27|1255.35
#2015-05-28|1266.31
#2015-05-29|1234.95
#2015-06-01|1229.23
#2015-06-02|1263.91
#2015-06-03|1294.35
#2015-06-04|1278.82
#2015-06-05|1236.86
#2015-06-08|1213.45
#2015-06-09|1225.79
#2015-06-10|1255.52
#2015-06-11|1259.08
#2015-06-12|1237.79
#2015-06-15|1201.75
#2015-06-16|1202.73
#2015-06-17|1190.99
#2015-06-18|1220.27
#2015-06-19|1228.24
#2015-06-22|1257.13
#2015-06-23|1261.17
#2015-06-24|1233.69
#2015-06-25|1231.84
#2015-06-26|1231.31
#2015-06-29|1168.14
#2015-06-30|1170.56
#2015-07-01|1194.20
#2015-07-02|1184.07
#2015-07-03|1187.01
#2015-07-06|1132.94
#2015-07-07|1092.75
#2015-07-08|1114.02
#2015-07-09|1157.05
#2015-07-10|1223.26
#2015-07-13|1222.34
#2015-07-14|1212.50
#2015-07-15|1217.94
#2015-07-16|1237.92
#2015-07-17|1220.35
#2015-07-20|1221.19
#2015-07-21|1216.94
#2015-07-22|1206.26
#2015-07-23|1212.13
#2015-07-24|1205.22
#2015-07-27|1204.45
#2015-07-28|1189.62
#2015-07-29|1194.90
#2015-07-30|1187.69
#2015-07-31|1205.94
#2015-08-03|1224.18
#2015-08-04|1214.53
#2015-08-05|1216.16
#2015-08-06|1193.69
#2015-08-07|1178.80
#2015-08-10|1194.82
#2015-08-11|1178.40
#2015-08-12|1177.45
#2015-08-13|1203.09
#2015-08-14|1195.40
#2015-08-17|1196.53
#2015-08-18|1201.90
#2015-08-19|1187.17
#2015-08-20|1181.43
#2015-08-21|1173.48
#2015-08-24|1137.77
#2015-08-25|1181.23
#2015-08-26|1159.07
#2015-08-27|1164.99
#2015-08-28|1157.08
#2015-08-31|1153.05
#2015-09-01|1133.59
#2015-09-02|1123.57
#2015-09-03|1130.56
#2015-09-04|1113.70
#2015-09-07|1113.00
#2015-09-08|1127.69
#2015-09-09|1130.29
#2015-09-10|1134.10
#2015-09-11|1131.65
#2015-09-14|1131.64
#2015-09-15|1139.85
#2015-09-16|1163.59
#2015-09-17|1179.84
#2015-09-18|1183.43
#2015-09-21|1182.65
#2015-09-22|1152.81
#2015-09-23|1154.84
#2015-09-24|1156.44
#2015-09-25|1165.93
#2015-09-28|1155.20
#2015-09-29|1140.44
#2015-09-30|1160.97
#2015-10-01|1174.91
#2015-10-02|1197.17
#2015-10-05|1219.27
#2015-10-06|1237.60
#2015-10-07|1242.80
#2015-10-08|1252.89
#2015-10-09|1262.26
#2015-10-12|1232.85
#2015-10-13|1211.15
#2015-10-14|1227.55
#2015-10-15|1237.46
#2015-10-16|1236.78
#2015-10-19|1237.20
#2015-10-20|1245.84
#2015-10-21|1233.31
#2015-10-22|1218.08
#2015-10-23|1213.77
#2015-10-26|1235.71
#2015-10-27|1211.89
#2015-10-28|1217.02
#2015-10-29|1222.33
#2015-10-30|1226.09
#2015-11-02|1239.54
#2015-11-03|1243.32
#2015-11-04|1241.74
#2015-11-05|1190.26
#2015-11-06|1176.31
#2015-11-09|1122.27
#2015-11-10|1114.47
#2015-11-11|1125.11
#2015-11-12|1117.89
#2015-11-13|1110.03
#2015-11-16|1117.00
#2015-11-17|1128.14
#2015-11-18|1131.76
#2015-11-19|1122.14
#2015-11-20|1112.24
#2015-11-23|1097.15
#2015-11-24|1092.29
#2015-11-25|1091.81
#2015-11-26|1121.24
#2015-11-27|1123.01
#2015-11-30|1115.71
#2015-12-01|1115.31
#2015-12-02|1119.44
#2015-12-03|1129.21
#2015-12-04|1130.49
#2015-12-07|1125.68
#2015-12-08|1104.68
#2015-12-09|1111.78
#2015-12-10|1106.01
#2015-12-11|1093.18
#2015-12-14|1089.44
#2015-12-15|1104.99
#2015-12-16|1121.26
#2015-12-17|1122.68
#2015-12-18|1136.72
#2015-12-21|1123.24
#2015-12-22|1122.95
#2015-12-23|1132.09
#2015-12-24|1140.52
#2015-12-25|1140.52
#2015-12-28|1134.68
#2015-12-29|1138.47
#2015-12-30|1133.02
#2015-12-31|1123.11
#2016-01-01|1123.11
#2016-01-04|1117.19
#2016-01-05|1103.22
#2016-01-06|1095.31
#2016-01-07|1092.86
#2016-01-08|1090.11
#2016-01-11|1065.13
#2016-01-12|1083.43
#2016-01-13|1088.71
#2016-01-14|1051.10
#2016-01-15|1023.53
#2016-01-18| 960.63
#2016-01-19| 971.38
#2016-01-20| 951.80
#2016-01-21| 972.14
#2016-01-22|1016.59
#2016-01-25|1012.99
#2016-01-26|1022.69
#2016-01-27|1034.33
#2016-01-28|1035.14
#2016-01-29|1029.77
#2016-02-01|1040.48
#2016-02-02|1024.61
#2016-02-03|1011.51
#2016-02-04|1025.30
#2016-02-05|1027.71
#2016-02-08| 988.86
#2016-02-09| 978.34
#2016-02-10| 979.41
#2016-02-11| 948.07
#2016-02-12| 953.46
#2016-02-15| 970.13
#2016-02-16| 963.96
#2016-02-17| 993.54
#2016-02-18| 989.10
#2016-02-19| 976.00
#2016-02-22| 990.53
#2016-02-23| 968.40
#2016-02-24| 946.45
#2016-02-25| 953.22
#2016-02-26| 953.09
#2016-02-29| 956.08
#2016-03-01| 967.00
#2016-03-02| 977.79
#2016-03-03| 983.63
#2016-03-04|1008.26
#2016-03-07|1012.69
#2016-03-08|1007.61
#2016-03-09|1018.75
#2016-03-10|1034.74
#2016-03-11|1056.16
#2016-03-14|1069.66
#2016-03-15|1059.77
#2016-03-16|1093.74
#2016-03-17|1130.56
#2016-03-18|1133.69
#2016-03-21|1130.76
#2016-03-22|1134.23
#2016-03-23|1115.74
#2016-03-24|1100.70
#2016-03-25|1100.70
#2016-03-28|1105.78
#2016-03-29|1073.21
#2016-03-30|1095.47
#2016-03-31|1067.62
#2016-04-01|1057.34
#2016-04-04|1050.88
#2016-04-05|1027.83
#2016-04-06|1009.92
#2016-04-07| 984.64
#2016-04-08|1011.25
#2016-04-11|1020.22
#2016-04-12|1018.11
#2016-04-13|1049.93
#2016-04-14|1050.80
#2016-04-15|1046.61
#2016-04-18|1027.58
#2016-04-19|1015.02
#2016-04-20|1042.11
#2016-04-21|1041.46
#2016-04-22|1046.67
#2016-04-25|1047.16
#2016-04-26|1034.61
#2016-04-27|1032.86
#2016-04-28|1052.44
#2016-04-29|1050.87
#2016-05-02|1062.61
#2016-05-03|1037.86
#2016-05-04|1030.09
#2016-05-05|1017.34
#2016-05-06|1008.19
#2016-05-09| 998.34
#2016-05-10| 989.92
#2016-05-11| 982.36
#2016-05-12| 982.95
#2016-05-13| 967.66
#2016-05-16| 968.72
#2016-05-17| 978.58
#2016-05-18| 967.22
#2016-05-19| 958.18
#2016-05-20| 957.90
#2016-05-23| 956.79
#2016-05-24| 959.17
#2016-05-25| 984.93
#2016-05-26| 986.17
#2016-05-27| 981.90
#2016-05-30| 984.57
#2016-05-31| 970.99
#2016-06-01| 941.42
#2016-06-02| 937.66
#2016-06-03| 926.83
#2016-06-06| 916.23
#2016-06-07| 945.65
#2016-06-08| 932.30
#2016-06-09| 915.96
#2016-06-10| 897.73
#2016-06-13| 859.32
#2016-06-14| 830.50
#2016-06-15| 823.97
#2016-06-16| 797.95
#2016-06-17| 834.65
#2016-06-20| 876.24
#2016-06-21| 852.07
#2016-06-22| 847.16
#2016-06-23| 872.09
#2016-06-24| 782.51
#2016-06-27| 753.95
#2016-06-28| 777.08
#2016-06-29| 790.14
#2016-06-30| 777.54
#2016-07-01| 787.80
#2016-07-04| 787.16
#2016-07-05| 760.38
#2016-07-06| 754.90
#2016-07-07| 756.97
#2016-07-08| 775.40
#2016-07-11| 797.06
#2016-07-12| 811.00
#2016-07-13| 800.23
#2016-07-14| 808.79
#2016-07-15| 797.45
#2016-07-18| 797.17
#2016-07-19| 800.22
#2016-07-20| 810.14
#2016-07-21| 814.94
#2016-07-22| 820.57
#2016-07-25| 815.11
#2016-07-26| 818.52
#2016-07-27| 820.49
#2016-07-28| 820.15
#2016-07-29| 845.52
#2016-08-01| 832.32
#2016-08-02| 820.22
#2016-08-03| 811.90
#2016-08-04| 812.13
#2016-08-05| 797.91
#2016-08-08| 809.44
#2016-08-09| 824.82
#2016-08-10| 830.22
#2016-08-11| 836.24
#2016-08-12| 839.64
#2016-08-15| 836.55
#2016-08-16| 828.08
#2016-08-17| 820.54
#2016-08-18| 826.15
#2016-08-19| 827.02
#2016-08-22| 832.35
#2016-08-23| 828.51
#2016-08-24| 821.22
#2016-08-25| 818.65
#2016-08-26| 821.94
#2016-08-29| 811.34
#2016-08-30| 810.00
#2016-08-31| 814.44
#2016-09-01| 819.91
#2016-09-02| 819.73
#2016-09-05| 820.21
#2016-09-06| 819.52
#2016-09-07| 819.64
#2016-09-08| 826.02
#2016-09-09| 818.16
#2016-09-12| 803.39
#2016-09-13| 783.18
#2016-09-14| 783.16
#2016-09-15| 783.09
#2016-09-16| 753.38
#2016-09-19| 756.50
#2016-09-20| 751.67
#2016-09-21| 751.44
#2016-09-22| 762.64
#2016-09-23| 750.10
#2016-09-26| 759.72
#2016-09-27| 743.71
#2016-09-28| 749.09
#2016-09-29| 756.30
#2016-09-30| 755.76
#2016-10-03| 759.20
#2016-10-04| 762.82
#2016-10-05| 757.49
#2016-10-06| 749.55
#2016-10-07| 740.35
#2016-10-10| 744.53
#2016-10-11| 743.11
#2016-10-12| 737.77
#2016-10-13| 736.71
#2016-10-14| 745.32
#2016-10-17| 745.85
#2016-10-18| 765.01
#2016-10-19| 771.45
#2016-10-20| 774.85
#2016-10-21| 769.54
#2016-10-24| 771.97
#2016-10-25| 764.32
#2016-10-26| 771.32
#2016-10-27| 766.54
#2016-10-28| 767.43
#2016-10-31| 763.65
#2016-11-01| 767.52
#2016-11-02| 760.41
#2016-11-03| 757.79
#2016-11-04| 753.54
#2016-11-07| 763.18
#2016-11-08| 764.37
#2016-11-09| 752.32
#2016-11-10| 754.68
#2016-11-11| 753.21
#2016-11-14| 748.55
#2016-11-15| 745.39
#2016-11-16| 737.47
#2016-11-17| 729.00
#2016-11-18| 728.79
#2016-11-21| 731.64
#2016-11-22| 736.79
#2016-11-23| 724.86
#2016-11-24| 733.47
#2016-11-25| 744.93
#2016-11-28| 737.65
#2016-11-29| 741.19
#2016-11-30| 743.27
#2016-12-01| 742.06
#2016-12-02| 734.02
#2016-12-05| 737.79
#2016-12-06| 757.67
#2016-12-07| 781.55
#2016-12-08| 790.36
#2016-12-09| 778.34
#2016-12-12| 781.90
#2016-12-13| 771.79
#2016-12-14| 767.75
#2016-12-15| 757.44
#2016-12-16| 768.86
#2016-12-19| 772.07
#2016-12-20| 774.82
#2016-12-21| 773.77
#2016-12-22| 770.34
#2016-12-23| 774.66
#2016-12-26| 774.66
#2016-12-27| 778.34
#2016-12-28| 769.09
#2016-12-29| 778.75
#2016-12-30| 785.12
#2017-01-02| 798.72
#2017-01-03| 785.10
#2017-01-04| 789.75
#2017-01-05| 796.84
#2017-01-06| 792.19
#2017-01-09| 781.88
#2017-01-10| 766.21
#2017-01-11| 746.46
#2017-01-12| 753.67
#2017-01-13| 759.36
#2017-01-16| 746.79
#2017-01-17| 687.69
#2017-01-18| 691.97
#2017-01-19| 663.28
#2017-01-20| 685.91
#2017-01-23| 683.08
#2017-01-24| 678.02
#2017-01-25| 674.07
#2017-01-26| 673.57
#2017-01-27| 685.37
#2017-01-30| 653.73
#2017-01-31| 675.55
#2017-02-01| 683.11
#2017-02-02| 688.32
#2017-02-03| 699.47
#2017-02-06| 698.75
#2017-02-07| 675.59
#2017-02-08| 659.12
#2017-02-09| 665.50
#2017-02-10| 666.35
#2017-02-13| 658.29
#2017-02-14| 656.74
#2017-02-15| 667.26
#2017-02-16| 671.03
#2017-02-17| 673.20
#2017-02-20| 674.90
#2017-02-21| 677.24
#2017-02-22| 674.60
#2017-02-23| 673.27
#2017-02-24| 669.02
#2017-02-27| 670.47
#2017-02-28| 678.83
#2017-03-01| 688.65
#2017-03-02| 687.31
#2017-03-03| 687.27
#2017-03-06| 685.99
#2017-03-07| 681.80
#2017-03-08| 680.58
#2017-03-09| 691.50
#2017-03-10| 696.15
#2017-03-13| 697.73
#2017-03-14| 687.78
#2017-03-15| 686.76
#2017-03-16| 700.93
#2017-03-17| 706.82
#2017-03-20| 710.12
#2017-03-21| 716.19
#2017-03-22| 709.77
#2017-03-23| 721.96
#2017-03-24| 727.98
#2017-03-27| 738.80
#2017-03-28| 749.68
#2017-03-29| 748.89
#2017-03-30| 764.41
#2017-03-31| 764.38
#2017-04-03| 753.45
#2017-04-04| 744.11
#2017-04-05| 747.90
#2017-04-06| 750.80
#2017-04-07| 741.61
#2017-04-10| 734.85
#2017-04-11| 741.23
#2017-04-12| 742.10
#2017-04-13| 739.80
#2017-04-14| 739.80
#2017-04-17| 742.48
#2017-04-18| 739.78
#2017-04-19| 748.95
#2017-04-20| 749.55
#2017-04-21| 739.58
#2017-04-24| 775.58
#2017-04-25| 789.84
#2017-04-26| 789.99
#2017-04-27| 788.50
#2017-04-28| 787.77
#2017-05-01| 789.79
#2017-05-02| 818.63
#2017-05-03| 824.86
#2017-05-04| 844.56
#2017-05-05| 850.13
#2017-05-08| 843.17
#2017-05-09| 844.72
#2017-05-10| 839.48
#2017-05-11| 835.74
#2017-05-12| 837.57
#2017-05-15| 849.58
#2017-05-16| 842.66
#2017-05-17| 835.60
#2017-05-18| 830.79
#2017-05-19| 850.93
#2017-05-22| 853.93
#2017-05-23| 863.65
#2017-05-24| 865.29
#2017-05-25| 877.18
#2017-05-26| 872.03
#2017-05-29| 876.44
#2017-05-30| 884.37
#2017-05-31| 884.59
#2017-06-01| 891.04
#2017-06-02| 904.62
#2017-06-05| 898.41
#2017-06-06| 905.18
#2017-06-07| 893.56
#2017-06-08| 883.49
#2017-06-09| 894.55
#2017-06-12| 892.41
#2017-06-13| 902.17
#2017-06-14| 913.86
#2017-06-15| 895.21
#2017-06-16| 898.44
#2017-06-19| 910.02
#2017-06-20| 902.50
#2017-06-21| 899.72
#2017-06-22| 897.53
#2017-06-23| 891.34
#2017-06-26| 900.89
#2017-06-27| 900.65
#2017-06-28| 906.10
#2017-06-29| 900.43
#2017-06-30| 901.55
#2017-07-03| 902.61
#2017-07-04| 900.53
#2017-07-05| 900.85
#2017-07-06| 902.74
#2017-07-07| 898.97
#2017-07-10| 898.80
#2017-07-11| 901.96
#2017-07-12| 908.83
#2017-07-13| 937.13
#2017-07-14| 931.49
#2017-07-17| 930.28
#2017-07-18| 942.12
#2017-07-19| 933.44
#2017-07-20| 947.29
#2017-07-21| 945.65
#2017-07-24| 940.47
#2017-07-25| 946.02
#2017-07-26| 942.42
#2017-07-27| 949.71
#2017-07-28| 931.20
#2017-07-31| 936.74
#2017-08-01| 944.85
#2017-08-02| 939.74
#2017-08-03| 928.27
#2017-08-04| 935.38
#2017-08-07| 944.09
#2017-08-08| 938.73
#2017-08-09| 930.04
#2017-08-10| 932.57
#2017-08-11| 926.88
#2017-08-14| 942.60
#2017-08-15| 933.55
#2017-08-16| 933.60
#2017-08-17| 930.51
#2017-08-18| 918.32
#2017-08-21| 917.65
#2017-08-22| 914.87
#2017-08-23| 914.43
#2017-08-24| 917.78
#2017-08-25| 918.06
#2017-08-28| 914.79
#2017-08-29| 911.51
#2017-08-30| 901.89
#2017-08-31| 910.23
#2017-09-01| 916.41
#2017-09-04| 910.56
#2017-09-05| 898.43
#2017-09-06| 902.37
#2017-09-07| 886.04
#2017-09-08| 898.23
#2017-09-11| 890.45
#2017-09-12| 900.36
#2017-09-13| 905.16
#2017-09-14| 908.20
#2017-09-15| 917.23
#2017-09-18| 936.03
#2017-09-19| 940.64
#2017-09-20| 939.10
#2017-09-21| 934.04
#2017-09-22| 934.80
#2017-09-25| 930.86
#2017-09-26| 918.80
#2017-09-27| 915.37
#2017-09-28| 928.31
#2017-09-29| 942.19
#2017-10-02| 942.28
#2017-10-03| 958.61
#2017-10-04| 949.68
#2017-10-05| 950.81
#2017-10-06| 953.04
#2017-10-09| 954.53
#2017-10-10| 964.59
#2017-10-11| 969.80
#2017-10-12| 985.03
#2017-10-13| 975.42
#2017-10-16| 971.73
#2017-10-17| 967.49
#2017-10-18| 973.61
#2017-10-19| 975.84
#2017-10-20| 969.62
#2017-10-23| 965.39
#2017-10-24| 958.73
#2017-10-25| 956.08
#2017-10-26| 958.56
#2017-10-27| 947.69
#2017-10-30| 954.14
#2017-10-31| 956.41
#2017-11-01| 940.81
#2017-11-02| 938.40
#2017-11-03| 920.56
#2017-11-06| 902.90
#2017-11-07| 900.95
#2017-11-08| 901.79
#2017-11-09| 903.73
#2017-11-10| 897.21
#2017-11-13| 882.08
#2017-11-14| 891.74
#2017-11-15| 893.20
#2017-11-16| 898.13
#2017-11-17| 900.96
#2017-11-20| 905.92
#2017-11-21| 902.99
#2017-11-22| 915.25
#2017-11-23| 914.54
#2017-11-24| 910.01
#2017-11-27| 906.65
#2017-11-28| 909.59
#2017-11-29| 920.07
#2017-11-30| 928.58
#2017-12-01| 925.22
#2017-12-04| 925.72
#2017-12-05| 931.23
#2017-12-06| 933.70
#2017-12-07| 935.04
#2017-12-08| 932.11
#2017-12-11| 936.44
#2017-12-12| 937.01
#2017-12-13| 940.10
#2017-12-14| 934.37
#2017-12-15| 939.97
#2017-12-18| 954.02
#2017-12-19| 951.04
#2017-12-20| 958.71
#2017-12-21| 949.34
#2017-12-22| 936.91
#2017-12-25| 936.91
#2017-12-26| 939.37
#2017-12-27| 941.96
#2017-12-28| 940.72
#2017-12-29| 947.46
#2018-01-01| 947.46
#2018-01-02| 967.65
#2018-01-03| 983.88
#2018-01-04| 995.04
#2018-01-05| 983.32
#2018-01-08| 984.14
#2018-01-09| 988.04
#2018-01-10| 990.23
#2018-01-11| 994.98
#2018-01-12| 995.22
#2018-01-15|1004.57
#2018-01-16|1005.63
#2018-01-17|1002.80
#2018-01-18|1006.77
#2018-01-19|1011.53
#2018-01-22|1011.58
#2018-01-23|1014.17
#2018-01-24|1018.43
#2018-01-25|1031.63
#2018-01-26|1024.93
#2018-01-29|1013.52
#2018-01-30|1014.10
#2018-01-31|1018.11
#2018-02-01|1010.30
#2018-02-02| 989.27
#2018-02-05| 960.80
#2018-02-06| 946.03
#2018-02-07| 957.12
#2018-02-08| 937.25
#2018-02-09| 917.70
#2018-02-12| 935.35
#2018-02-13| 933.97
#2018-02-14| 940.40
#2018-02-15| 955.29
#2018-02-16| 968.18
#2018-02-19| 957.40
#2018-02-20| 967.73
#2018-02-21| 971.89
#2018-02-22| 970.47
#2018-02-23| 975.57
#2018-02-26| 980.07
#2018-02-27| 971.28
#2018-02-28| 965.78
#2018-03-01| 955.44
#2018-03-02| 938.83
#2018-03-05| 944.73
#2018-03-06| 957.69
#2018-03-07| 959.95
#2018-03-08| 965.79
#2018-03-09| 968.61
#2018-03-12| 972.70
#2018-03-13| 961.52
#2018-03-14| 959.36
#2018-03-15| 965.98
#2018-03-16| 966.91
#2018-03-19| 961.99
#2018-03-20| 958.07
#2018-03-21| 959.76
#2018-03-22| 950.33
#2018-03-23| 955.74
#2018-03-26| 956.25
#2018-03-27| 955.57
#2018-03-28| 943.92
#2018-03-29| 945.59
#2018-03-30| 945.59
#2018-04-02| 946.44
#2018-04-03| 942.23
#2018-04-04| 944.82
#2018-04-05| 953.39
#2018-04-06| 948.27
#2018-04-09| 950.86
#2018-04-10| 959.19
#2018-04-11| 959.19
#2018-04-12| 956.58
#2018-04-13| 957.38
#2018-04-16| 955.13
#2018-04-17| 956.45
#2018-04-18| 974.08
#2018-04-19| 975.07
#2018-04-20| 971.65
#2018-04-23| 970.48
#2018-04-24| 978.09
#2018-04-25| 968.81
#2018-04-26| 962.49
#2018-04-27| 963.68
#2018-04-30| 967.21
#2018-05-01| 959.81
#2018-05-02| 954.94
#2018-05-03| 957.47
#2018-05-04| 956.43
#2018-05-07| 961.50
#2018-05-08| 956.29
#2018-05-09| 954.77
#2018-05-10| 955.38
#2018-05-11| 969.46
#2018-05-14| 972.67
#2018-05-15| 964.24
#2018-05-16| 971.01
#2018-05-17| 986.11
#2018-05-18| 978.77
#2018-05-21| 978.56
#2018-05-22| 991.10
#2018-05-23| 979.59
#2018-05-24| 977.49
#2018-05-25| 958.33
#2018-05-28| 950.97
#2018-05-29| 917.35
#2018-05-30| 936.81
#2018-05-31| 948.98
#2018-06-01| 952.01
#2018-06-04| 960.74
#2018-06-05| 960.55
#2018-06-06| 979.21
#2018-06-07| 986.97
#2018-06-08| 983.29
#2018-06-11| 985.91
#2018-06-12| 996.30
#2018-06-13|1002.24
#2018-06-14| 990.55
#2018-06-15| 971.69
#2018-06-18| 974.28
#2018-06-19| 966.14
#2018-06-20| 965.29
#2018-06-21| 953.19
#2018-06-22| 977.21
#2018-06-25| 972.61
#2018-06-26| 972.21
#2018-06-27| 968.78
#2018-06-28| 963.33
#2018-06-29| 965.77
#2018-07-02| 954.81
#2018-07-03| 953.30
#2018-07-04| 954.26
#2018-07-05| 968.80
#2018-07-06| 986.57
#2018-07-09| 991.93
#2018-07-10| 993.89
#2018-07-11| 988.92
#2018-07-12| 988.60
#2018-07-13| 984.63
#2018-07-16| 986.42
#2018-07-17| 983.63
#2018-07-18| 974.04
#2018-07-19| 967.30
#2018-07-20| 966.12
#2018-07-23| 974.23
#2018-07-24| 966.25
#2018-07-25| 964.61
#2018-07-26| 961.73
#2018-07-27| 965.42
#2018-07-30| 975.44
#2018-07-31| 967.72
#2018-08-01| 967.65
#2018-08-02| 958.82
#2018-08-03| 955.38
#2018-08-06| 956.99
#2018-08-07| 961.90
#2018-08-08| 964.75
#2018-08-09| 966.83
#2018-08-10| 952.00
#2018-08-13| 933.80
#2018-08-14| 923.06
#2018-08-15| 903.87
#2018-08-16| 922.70
#2018-08-17| 921.49
#2018-08-20| 927.83
#2018-08-21| 943.64
#2018-08-22| 946.52
#2018-08-23| 935.57
#2018-08-24| 938.98
#2018-08-27| 947.17
#2018-08-28| 952.59
#2018-08-29| 944.97
#2018-08-30| 935.70
#2018-08-31| 925.70
#2018-09-03| 920.97
#2018-09-04| 908.23
#2018-09-05| 907.33
#2018-09-06| 900.47
#2018-09-07| 893.36
#2018-09-10| 903.12
#2018-09-11| 897.86
#2018-09-12| 910.27
#2018-09-13| 926.28
#2018-09-14| 920.01
#2018-09-17| 928.45
#2018-09-18| 941.03
#2018-09-19| 936.31
#2018-09-20| 934.25
#2018-09-21| 929.65
#2018-09-24| 934.38
#2018-09-25| 935.51
#2018-09-26| 932.90
#2018-09-27| 932.90
#2018-09-28| 919.83
#2018-10-01| 914.54
#2018-10-02| 904.49
#2018-10-03| 906.32
#2018-10-04| 902.86
#2018-10-05| 902.73
#2018-10-08| 885.17
#2018-10-09| 889.65
#2018-10-10| 863.37
#2018-10-11| 858.35
#2018-10-12| 869.31
#2018-10-15| 861.57
#2018-10-16| 877.21
#2018-10-17| 876.17
#2018-10-18| 878.36
#2018-10-19| 869.36
#2018-10-22| 867.60
#2018-10-23| 850.98
#2018-10-24| 842.16
#2018-10-25| 855.07
#2018-10-26| 844.22
#2018-10-29| 853.65
#2018-10-30| 864.32
#2018-10-31| 864.38
#2018-11-01| 872.01
#2018-11-02| 864.48
#2018-11-05| 864.80
#2018-11-06| 862.93
#2018-11-07| 878.32
#2018-11-08| 874.19
#2018-11-09| 871.16
#2018-11-12| 857.92
#2018-11-13| 860.12
#2018-11-14| 859.12
#2018-11-15| 846.89
#2018-11-16| 850.20
#2018-11-19| 856.11
#2018-11-20| 837.12
#2018-11-21| 840.59
#2018-11-22| 839.20
#2018-11-23| 831.46
#2018-11-26| 844.31
#2018-11-27| 839.42
#2018-11-28| 846.26
#2018-11-29| 861.86
#2018-11-30| 860.82
#2018-12-03| 867.37
#2018-12-04| 860.09
#2018-12-05| 851.28
#2018-12-06| 840.11
#2018-12-07| 838.92
#2018-12-10| 824.04
#2018-12-11| 815.82
#2018-12-12| 834.03
#2018-12-13| 831.92
#2018-12-14| 824.31
#2018-12-17| 816.19
#2018-12-18| 820.93
#2018-12-19| 833.63
#2018-12-20| 815.26
#2018-12-21| 811.25
#2018-12-24| 808.47
#2018-12-25| 808.47
#2018-12-26| 808.05
#2018-12-27| 800.11
#2018-12-28| 808.13
#2018-12-31| 825.26
#2019-01-01| 825.26
#2019-01-02| 822.73
#2019-01-03| 828.06
#2019-01-04| 852.64
#2019-01-07| 864.66
#2019-01-08| 862.01
#2019-01-09| 869.65
#2019-01-10| 869.06
#2019-01-11| 873.38
#2019-01-14| 872.47
#2019-01-15| 873.49
#2019-01-16| 873.49
#2019-01-17| 876.07
#2019-01-18| 884.12
#2019-01-21| 887.29
#2019-01-22| 888.25
#2019-01-23| 894.00
#2019-01-24| 906.03
#2019-01-25| 918.32
#2019-01-28| 910.76
#2019-01-29| 908.91
#2019-01-30| 911.46
#2019-01-31| 919.25
#2019-02-01| 920.12
#2019-02-04| 907.21
#2019-02-05| 909.21
#2019-02-06| 912.36
#2019-02-07| 900.64
#2019-02-08| 897.80
#2019-02-11| 891.90
#2019-02-12| 898.84
#2019-02-13| 884.42
#2019-02-14| 879.56
#2019-02-15| 883.46
#2019-02-18| 890.13
#2019-02-19| 889.70
#2019-02-20| 895.18
#2019-02-21| 884.72
#2019-02-22| 880.49
#2019-02-25| 883.34
#2019-02-26| 886.86
#2019-02-27| 886.32
#2019-02-28| 888.31
#2019-03-01| 900.34
#2019-03-04| 907.04
#2019-03-05| 904.80
#2019-03-06| 907.55
#2019-03-07| 891.62
#2019-03-08| 887.91
#2019-03-11| 887.61
#2019-03-12| 890.89
#2019-03-13| 894.09
#2019-03-14| 911.78
#2019-03-15| 907.64
#2019-03-18| 914.45
#2019-03-19| 919.47
#2019-03-20| 917.34
#2019-03-21| 915.82
#2019-03-22| 886.45
#2019-03-25| 881.94
#2019-03-26| 878.77
#2019-03-27| 877.87
#2019-03-28| 876.68
#2019-03-29| 880.33
#2019-04-01| 890.93
#2019-04-02| 897.62
#2019-04-03| 912.64
#2019-04-04| 907.60
#2019-04-05| 903.82
#2019-04-08| 906.61
#2019-04-09| 902.91
#2019-04-10| 907.23
#2019-04-11| 918.02
#2019-04-12| 923.57
#2019-04-15| 926.45
#2019-04-16| 926.83
#2019-04-17| 915.86
#2019-04-18| 912.84
#2019-04-19| 912.84
#2019-04-22| 913.78
#2019-04-23| 911.83
#2019-04-24| 907.31
#2019-04-25| 903.86
#2019-04-26| 912.83
#2019-04-29| 906.82
#2019-04-30| 907.03
#2019-05-01| 909.74
#2019-05-02| 902.82
#2019-05-03| 900.80
#2019-05-06| 891.52
#2019-05-07| 882.83
#2019-05-08| 877.39
#2019-05-09| 863.62
#2019-05-10| 869.39
#2019-05-13| 856.96
#2019-05-14| 859.66
#2019-05-15| 865.44
#2019-05-16| 859.24
#2019-05-17| 857.89
#2019-05-20| 856.08
#2019-05-21| 857.27
#2019-05-22| 857.57
#2019-05-23| 848.79
#2019-05-24| 856.95
#2019-05-27| 858.81
#2019-05-28| 856.55
#2019-05-29| 844.39
#2019-05-30| 856.53
#2019-05-31| 857.23
#2019-06-03| 841.80
#2019-06-04| 861.59
#2019-06-05| 865.63
#2019-06-06| 864.03
#2019-06-07| 872.56
#2019-06-10| 879.02
#2019-06-11| 884.59
#2019-06-12| 884.24
#2019-06-13| 881.89
#2019-06-14| 865.84
#2019-06-17| 856.16
#2019-06-18| 856.50
#2019-06-19| 855.68
#2019-06-20| 858.68
#2019-06-21| 867.94
#2019-06-24| 868.92
#2019-06-25| 861.48
#2019-06-26| 864.31
#2019-06-27| 863.44
#2019-06-28| 875.20
#2019-07-01| 875.19
#2019-07-02| 872.15
#2019-07-03| 875.19
#2019-07-04| 877.41
#2019-07-05| 868.99
#2019-07-08| 861.90
#2019-07-09| 856.97
#2019-07-10| 861.05
#2019-07-11| 864.31
#2019-07-12| 871.48
#2019-07-15| 880.83
#2019-07-16| 877.41
#2019-07-17| 875.09
#2019-07-18| 870.89
#2019-07-19| 870.32
#2019-07-22| 872.42
#2019-07-23| 872.85
#2019-07-24| 868.87
#2019-07-25| 863.94
#2019-07-26| 861.27
#2019-07-29| 859.38
#2019-07-30| 845.15
#2019-07-31| 839.18
#2019-08-01| 831.93
#2019-08-02| 825.18
#2019-08-05| 824.37
#2019-08-06| 819.67
#2019-08-07| 820.87
#2019-08-08| 834.59
#2019-08-09| 825.57
#2019-08-12| 817.02
#2019-08-13| 817.66
#2019-08-14| 806.09
#2019-08-15| 801.65
#2019-08-16| 813.34
#2019-08-19| 822.79
#2019-08-20| 815.39
#2019-08-21| 817.07
#2019-08-22| 815.31
#2019-08-23| 804.56
#2019-08-26| 806.99
#2019-08-27| 810.37
#2019-08-28| 804.08
#2019-08-29| 809.40
#2019-08-30| 813.72
#2019-09-02| 813.67
#2019-09-03| 803.68
#2019-09-04| 811.53
#2019-09-05| 814.15
#2019-09-06| 814.15
#2019-09-09| 820.72
#2019-09-10| 824.36
#2019-09-11| 825.81
#2019-09-12| 829.53
#2019-09-13| 839.81
#2019-09-16| 835.65
#2019-09-17| 831.66
#2019-09-18| 818.23
#2019-09-19| 827.15
#2019-09-20| 818.95
#2019-09-23| 813.33
#2019-09-24| 807.45
#2019-09-25| 796.58
#2019-09-26| 794.83
#2019-09-27| 800.48
#2019-09-30| 806.72
#2019-10-01| 807.33
#2019-10-02| 802.21
#2019-10-03| 797.47
#2019-10-04| 803.23
#2019-10-07| 805.31
#2019-10-08| 802.61
#2019-10-09| 810.83
#2019-10-10| 820.13
#2019-10-11| 833.20
#2019-10-14| 831.11
#2019-10-15| 833.37
#2019-10-16| 836.44
#2019-10-17| 850.52
#2019-10-18| 846.42
#2019-10-21| 856.21
#2019-10-22| 850.64
#2019-10-23| 856.71
#2019-10-24| 855.48
#2019-10-25| 857.36
#2019-10-28| 858.23
#2019-10-29| 856.90
#2019-10-30| 862.08
#2019-10-31| 863.33
#2019-11-01| 864.77
#2019-11-04| 881.71
#2019-11-05| 883.76
#2019-11-06| 877.98
#2019-11-07| 895.84
#2019-11-08| 892.71
#2019-11-11| 895.06
#2019-11-12| 894.04
#2019-11-13| 895.31
#2019-11-14| 891.48
#2019-11-15| 892.77
#2019-11-18| 889.43
#2019-11-19| 890.70
#2019-11-20| 880.52
#2019-11-21| 874.66
#2019-11-22| 872.70
#2019-11-25| 872.61
#2019-11-26| 871.10
#2019-11-27| 868.98
#2019-11-28| 866.38
#2019-11-29| 864.45
#2019-12-02| 866.98
#2019-12-03| 860.01
#2019-12-04| 878.40
#2019-12-05| 877.50
#2019-12-06| 881.09
#2019-12-09| 884.23
#2019-12-10| 881.84
#2019-12-11| 880.64
#2019-12-12| 890.78
#2019-12-13| 883.79
#2019-12-16| 884.98
#2019-12-17| 883.40
#2019-12-18| 880.46
#2019-12-19| 875.35
#2019-12-20| 870.56
#2019-12-23| 868.62
#2019-12-24| 870.74
#2019-12-25| 870.74
#2019-12-26| 871.40
#2019-12-27| 880.92
#2019-12-30| 877.01
#2019-12-31| 877.54
#2020-01-01| 877.54
#2020-01-02| 884.32
#2020-01-03| 875.85
#2020-01-06| 872.36
#2020-01-07| 871.97
#2020-01-08| 865.27
#2020-01-09| 865.29
#2020-01-10| 865.70
#2020-01-13| 867.13
#2020-01-14| 875.41
#2020-01-15| 869.77
#2020-01-16| 873.12
#2020-01-17| 870.94
#2020-01-20| 871.55
#2020-01-21| 866.30
#2020-01-22| 863.36
#2020-01-23| 848.25
#2020-01-24| 851.18
#2020-01-27| 831.46
#2020-01-28| 837.92
#2020-01-29| 836.95
#2020-01-30| 830.00
#2020-01-31| 827.48
#2020-02-03| 821.02
#2020-02-04| 825.53
#2020-02-05| 826.33
#2020-02-06| 823.99
#2020-02-07| 814.49
#2020-02-10| 806.71
#2020-02-11| 815.24
#2020-02-12| 804.63
#2020-02-13| 797.10
#2020-02-14| 790.07
#2020-02-17| 794.89
#2020-02-18| 785.54
#2020-02-19| 785.87
#2020-02-20| 789.67
#2020-02-21| 779.21
#2020-02-24| 750.27
#2020-02-25| 733.15
#2020-02-26| 734.71
#2020-02-27| 716.62
#2020-02-28| 690.87
#2020-03-02| 711.23
#2020-03-03| 719.97
#2020-03-04| 723.19
#2020-03-05| 708.14
#2020-03-06| 690.68
#2020-03-09| 645.53
#2020-03-10| 643.28
#2020-03-11| 632.06
#2020-03-12| 564.19
#2020-03-13| 560.78
#2020-03-16| 532.85
#2020-03-17| 536.53
#2020-03-18| 506.05
#2020-03-19| 499.74
#2020-03-20| 520.82
#2020-03-23| 515.39
#2020-03-24| 549.67
#2020-03-25| 564.97
#2020-03-26| 581.48
#2020-03-27| 565.90
#2020-03-30| 568.66
#2020-03-31| 570.55
#2020-04-01| 563.06
#2020-04-02| 557.46
#2020-04-03| 548.90
#2020-04-06| 567.88
#2020-04-07| 588.72
#2020-04-08| 592.06
#2020-04-09| 616.75
#2020-04-10| 616.75
#2020-04-13| 614.61
#2020-04-14| 630.14
#2020-04-15| 607.63
#2020-04-16| 597.14
#2020-04-17| 608.53
#2020-04-20| 601.48
#2020-04-21| 585.57
#2020-04-22| 592.40
#2020-04-23| 603.16
#2020-04-24| 593.98
#2020-04-27| 597.37
#2020-04-28| 609.70
#2020-04-29| 627.88
#2020-04-30| 623.86
#2020-05-01| 627.02
#2020-05-04| 606.51
#2020-05-05| 600.97
#2020-05-06| 594.22
#2020-05-07| 598.28
#2020-05-08| 601.80
#2020-05-11| 588.48
#2020-05-12| 584.74
#2020-05-13| 571.47
#2020-05-14| 560.27
#2020-05-15| 563.11
#2020-05-18| 595.95
#2020-05-19| 602.36
#2020-05-20| 608.18
#2020-05-21| 603.25
#2020-05-22| 601.86
#2020-05-25| 608.22
#2020-05-26| 625.90
#2020-05-27| 629.07
#2020-05-28| 640.14
#2020-05-29| 630.50
#2020-06-01| 650.34
#2020-06-02| 676.48
#2020-06-03| 694.57
#2020-06-04| 697.27
#2020-06-05| 697.90
#2020-06-08| 702.24
#2020-06-09| 688.89
#2020-06-10| 680.04
#2020-06-11| 656.36
#2020-06-12| 652.78
#2020-06-15| 650.87
#2020-06-16| 669.12
#2020-06-17| 665.94
#2020-06-18| 659.70
#2020-06-19| 660.20
#2020-06-22| 656.31
#2020-06-23| 666.20
#2020-06-24| 652.49
#2020-06-25| 646.21
#2020-06-26| 641.93
#2020-06-29| 649.47
#2020-06-30| 649.10
#2020-07-01| 646.37
#2020-07-02| 654.28
#2020-07-03| 651.73
#2020-07-06| 663.23
#2020-07-07| 656.99
#2020-07-08| 658.42
#2020-07-09| 647.77
#2020-07-10| 653.09
#2020-07-13| 662.87
#2020-07-14| 660.81
#2020-07-15| 661.62
#2020-07-16| 669.96
#2020-07-17| 671.29
#2020-07-20| 678.78
#2020-07-21| 681.49
#2020-07-22| 679.75
#2020-07-23| 687.60
#2020-07-24| 687.08
#2020-07-27| 687.06
#2020-07-28| 677.41
#2020-07-29| 681.30
#2020-07-30| 667.00
#2020-07-31| 667.27
#2020-08-03| 670.07
#2020-08-04| 678.15
#2020-08-05| 689.98
#2020-08-06| 682.00
#2020-08-07| 676.21
#2020-08-10| 682.27
#2020-08-11| 691.77
#2020-08-12| 699.66
#2020-08-13| 705.85
#2020-08-14| 701.84
#2020-08-17| 702.36
#2020-08-18| 698.36
#2020-08-19| 700.58
#2020-08-20| 685.58
#2020-08-21| 680.82
#2020-08-24| 691.81
#2020-08-25| 684.07
#2020-08-26| 682.65
#2020-08-27| 683.66
#2020-08-28| 681.61
#2020-08-31| 675.63
#2020-09-01| 675.46
#2020-09-02| 670.28
#2020-09-03| 668.05
#2020-09-04| 663.79
#2020-09-07| 669.93
#2020-09-08| 668.31
#2020-09-09| 674.91
#2020-09-10| 675.25
#2020-09-11| 667.04
#2020-09-14| 666.27
#2020-09-15| 659.71
#2020-09-16| 659.98
#2020-09-17| 659.04
#2020-09-18| 649.33
#2020-09-21| 625.93
#2020-09-22| 615.70
#2020-09-23| 608.10
#2020-09-24| 599.97
#2020-09-25| 588.09
#2020-09-28| 608.67
#2020-09-29| 603.33
#2020-09-30| 606.77
#2020-10-01| 607.92
#2020-10-02| 601.26
#2020-10-05| 612.46
#2020-10-06| 618.26
#2020-10-07| 615.61
#2020-10-08| 618.91
#2020-10-09| 613.28
#2020-10-12| 611.61
#2020-10-13| 605.68
#2020-10-14| 602.57
#2020-10-15| 590.34
#2020-10-16| 594.43
#2020-10-19| 598.40
#2020-10-20| 591.63
#2020-10-21| 591.67
#2020-10-22| 587.69
#2020-10-23| 592.73
#2020-10-26| 575.56
#2020-10-27| 562.00
#2020-10-28| 553.55
#2020-10-29| 540.27
#2020-10-30| 554.79
#2020-11-02| 569.53
#2020-11-03| 575.26
#2020-11-04| 578.22
#2020-11-05| 586.53
#2020-11-06| 576.40
#2020-11-09| 608.51
#2020-11-10| 621.88
#2020-11-11| 621.49
#2020-11-12| 632.01
#2020-11-13| 638.65
#2020-11-16| 655.03
#2020-11-17| 647.59
#2020-11-18| 662.79
#2020-11-19| 647.24
#2020-11-20| 657.46
#2020-11-23| 659.92
#2020-11-24| 699.38
#2020-11-25| 710.67
#2020-11-26| 708.27
#2020-11-27| 718.37
#2020-11-30| 713.23
#2020-12-01| 721.92
#2020-12-02| 728.80
#2020-12-03| 735.56
#2020-12-04| 745.25
#2020-12-07| 745.26
#2020-12-08| 753.02
#2020-12-09| 756.99
#2020-12-10| 756.77
#2020-12-11| 741.27
#2020-12-14| 749.00
#2020-12-15| 751.64
#2020-12-16| 752.70
#2020-12-17| 754.64
#2020-12-18| 739.35
#2020-12-21| 718.88
#2020-12-22| 719.82
#2020-12-23| 727.08
#2020-12-24| 727.54
#2020-12-25| 727.54
#2020-12-28| 737.73
#2020-12-29| 740.31
#2020-12-30| 743.20
#2020-12-31| 733.90
#2021-01-01| 733.90
#2021-01-04| 742.12
#2021-01-05| 753.56
#2021-01-06| 781.62
#2021-01-07| 791.89
#2021-01-08| 780.02
#2021-01-11| 757.32
#2021-01-12| 769.89
#2021-01-13| 758.99
#2021-01-14| 762.34
#2021-01-15| 750.31
#2021-01-18| 752.80
#2021-01-19| 757.50
#2021-01-20| 752.67
#2021-01-21| 745.79
#2021-01-22| 739.95
#2021-01-25| 723.19
#2021-01-26| 721.88
#2021-01-27| 708.90
#2021-01-28| 720.45
#2021-01-29| 712.10
#2021-02-01| 707.83
#2021-02-02| 706.84
#2021-02-03| 702.30
#2021-02-04| 705.83
#2021-02-05| 717.30
#2021-02-08| 725.02
#2021-02-09| 735.07
#2021-02-10| 733.40
#2021-02-11| 728.72
#2021-02-12| 722.79
#2021-02-15| 742.84
#2021-02-16| 747.07
#2021-02-17| 740.16
#2021-02-18| 729.13
#2021-02-19| 759.08
#2021-02-22| 759.33
#2021-02-23| 750.51
#2021-02-24| 751.66
#2021-02-25| 765.49
#2021-02-26| 749.80
#2021-03-01| 755.27
#2021-03-02| 751.37
#2021-03-03| 752.76
#2021-03-04| 742.15
#2021-03-05| 735.29
#2021-03-08| 736.07
#2021-03-09| 740.38
#2021-03-10| 740.03
#2021-03-11| 758.22
#2021-03-12| 756.43
#2021-03-15| 755.92
#2021-03-16| 756.24
#2021-03-17| 753.15
#2021-03-18| 763.26
#2021-03-19| 776.23
#2021-03-22| 774.75
#2021-03-23| 774.75
#2021-03-24| 770.89
#2021-03-25| 756.94
#2021-03-26| 767.69
#2021-03-29| 767.12
#2021-03-30| 777.82
#2021-03-31| 773.84
#2021-04-01| 777.85
#2021-04-02| 777.85
#2021-04-05| 780.37
#2021-04-06| 786.88
#2021-04-07| 796.40
#2021-04-08| 798.72
#2021-04-09| 796.69
#2021-04-12| 796.34
#2021-04-13| 797.01
#2021-04-14| 798.66
#2021-04-15| 790.04
#2021-04-16| 794.80
#2021-04-19| 799.47
#2021-04-20| 792.27
#2021-04-21| 793.20
#2021-04-22| 796.90
#2021-04-23| 800.21
#2021-04-26| 812.67
#2021-04-27| 809.23
#2021-04-28| 814.16
#2021-04-29| 824.89
#2021-04-30| 816.68
#2021-05-03| 831.21
#2021-05-04| 827.10
#2021-05-05| 832.05
#2021-05-06| 839.78
#2021-05-07| 864.21
#2021-05-10| 882.50
#2021-05-11| 873.22
#2021-05-12| 876.43
#2021-05-13| 878.74
#2021-05-14| 894.95
#2021-05-17| 911.76
#2021-05-18| 926.55
#2021-05-19| 916.05
#2021-05-20| 924.31
#2021-05-21| 919.27
#2021-05-24| 901.72
#2021-05-25| 897.70
#2021-05-26| 893.43
#2021-05-27| 902.58
#2021-05-28| 897.77
#2021-05-31| 886.90
#2021-06-01| 896.86
#2021-06-02| 892.37
#2021-06-03| 880.66
#2021-06-04| 889.95
#2021-06-07| 890.01
#2021-06-08| 883.00
#2021-06-09| 882.23
#2021-06-10| 885.67
#2021-06-11| 890.81
#2021-06-14| 895.01
#2021-06-15| 895.43
#2021-06-16| 890.59
#2021-06-17| 868.94
#2021-06-18| 845.15
#2021-06-21| 855.48
#2021-06-22| 852.27
#2021-06-23| 854.13
#2021-06-24| 859.22
#2021-06-25| 865.35
#2021-06-28| 861.90
#2021-06-29| 852.28
#2021-06-30| 841.80
#2021-07-01| 849.66
#2021-07-02| 851.30
#2021-07-05| 859.25
#2021-07-06| 846.65
#2021-07-07| 844.55
#2021-07-08| 844.18
#2021-07-09| 855.46
#2021-07-12| 855.75
#2021-07-13| 848.04
#2021-07-14| 849.43
#2021-07-15| 842.62
#2021-07-16| 818.21
#2021-07-19| 787.94
#2021-07-20| 790.18
#2021-07-21| 804.18
#2021-07-22| 809.58
#2021-07-23| 822.61
#2021-07-26| 837.44
#2021-07-27| 823.16
#2021-07-28| 831.71
#2021-07-29| 842.53
#2021-07-30| 830.89
#2021-08-02| 832.70
#2021-08-03| 834.49
#2021-08-04| 834.07
#2021-08-05| 840.86
#2021-08-06| 842.83
#2021-08-09| 843.84
#2021-08-10| 839.13
#2021-08-11| 843.31
#2021-08-12| 857.04
#2021-08-13| 861.16
#2021-08-16| 855.18
#2021-08-17| 850.97
#2021-08-18| 861.22
#2021-08-19| 854.06
#2021-08-20| 856.66
#2021-08-23| 870.25
#2021-08-24| 874.45
#2021-08-25| 877.25
#2021-08-26| 877.92
#2021-08-27| 881.13
#2021-08-30| 882.37
#2021-08-31| 895.47
#2021-09-01| 906.89
#2021-09-02| 912.16
#2021-09-03| 909.78
#2021-09-06| 906.12
#2021-09-07| 898.53
#2021-09-08| 879.39
#2021-09-09| 879.94
#2021-09-10| 875.37
#2021-09-13| 889.30
#2021-09-14| 885.05
#2021-09-15| 884.53
#2021-09-16| 881.48
#2021-09-17| 872.11
#2021-09-20| 854.98
#2021-09-21| 860.03
#2021-09-22| 882.81
#2021-09-23| 903.87
#2021-09-24| 897.84
#2021-09-27| 903.75
#2021-09-28| 899.45
#2021-09-29| 898.98
#2021-09-30| 904.09
#2021-10-01| 903.44
#2021-10-04| 913.80
#2021-10-05| 921.45
#2021-10-06| 901.64
#2021-10-07| 918.41
#2021-10-08| 918.00
#2021-10-11| 924.04
#2021-10-12| 915.40
#2021-10-13| 911.15
#2021-10-14| 915.31
#2021-10-15| 924.51
#2021-10-18| 919.97
#2021-10-19| 924.85
#2021-10-20| 940.35
#2021-10-21| 929.89
#2021-10-22| 937.14
#2021-10-25| 926.80
#2021-10-26| 923.25
#2021-10-27| 917.56
#2021-10-28| 927.91
#2021-10-29| 927.81
#2021-11-01| 945.25
#2021-11-02| 935.19
#2021-11-03| 932.01
#2021-11-04| 930.60
#2021-11-05| 918.95
#2021-11-08| 922.94
#2021-11-09| 925.61
#2021-11-10| 918.22
#2021-11-11| 920.51
#2021-11-12| 926.64
#2021-11-15| 926.86
#2021-11-16| 911.37
#2021-11-17| 909.86
#2021-11-18| 895.76
#2021-11-19| 871.57
#2021-11-22| 872.98
#2021-11-23| 869.06
#2021-11-24| 866.39
#2021-11-25| 865.78
#2021-11-26| 848.69
#2021-11-29| 853.02
#2021-11-30| 846.06
#2021-12-01| 860.68
#2021-12-02| 856.43
#2021-12-03| 851.73
#2021-12-06| 866.73
#2021-12-07| 870.44
#2021-12-08| 868.50
#2021-12-09| 863.42
#2021-12-10| 863.36
#2021-12-13| 860.03
#2021-12-14| 859.66
#2021-12-15| 850.54
#2021-12-16| 854.53
#2021-12-17| 848.58
#2021-12-20| 845.85
#2021-12-21| 851.68
#2021-12-22| 857.59
#2021-12-23| 866.55
#2021-12-24| 869.78
#2021-12-27| 881.11
#2021-12-28| 886.32
#2021-12-29| 893.91
#2021-12-30| 889.39
#2021-12-31| 892.21
#2022-01-03| 900.50
#2022-01-04| 905.81
#2022-01-05| 912.85
#2022-01-06| 908.12
#2022-01-07| 920.30
#2022-01-10| 913.55
#2022-01-11| 927.91
#2022-01-12| 933.92
#2022-01-13| 947.92
#2022-01-14| 935.64
#2022-01-17| 927.40
#2022-01-18| 916.26
#2022-01-19| 918.39
#2022-01-20| 918.93
#2022-01-21| 908.61
#2022-01-24| 878.52
#2022-01-25| 874.89
#2022-01-26| 894.82
#2022-01-27| 887.72
#2022-01-28| 880.61
#2022-01-31| 893.52
#2022-02-01| 913.92
#2022-02-02| 918.89
#2022-02-03| 932.89
#2022-02-04| 951.24
#2022-02-07| 956.72
#2022-02-08| 976.07
#2022-02-09| 991.11
#2022-02-10| 994.28
#2022-02-11| 977.61
#2022-02-14| 951.24
#2022-02-15| 981.48
#2022-02-16| 983.14
#2022-02-17| 971.61
#2022-02-18| 972.70
#2022-02-21| 947.04
#2022-02-22| 941.13
#2022-02-23| 929.45
#2022-02-24| 867.26
#2022-02-25| 904.78
#2022-02-28| 899.19
#2022-03-01| 869.56
#2022-03-02| 861.36
#2022-03-03| 851.99
#2022-03-04| 811.82
#2022-03-07| 795.23
#2022-03-08| 813.70
#2022-03-09| 858.23
#2022-03-10| 846.64
#2022-03-11| 860.12
#2022-03-14| 862.54
#2022-03-15| 862.42
#2022-03-16| 887.15
#2022-03-17| 906.34
#2022-03-18| 889.56
#2022-03-21| 888.93
#2022-03-22| 915.33
#2022-03-23| 905.95
#2022-03-24| 918.21
#2022-03-25| 925.22
#2022-03-28| 937.58
#2022-03-29| 958.72
#2022-03-30| 973.62
#2022-03-31| 975.34
#2022-04-01| 960.72
#2022-04-04| 956.46
#2022-04-05| 961.81
#2022-04-06| 956.58
#2022-04-07| 958.03
#2022-04-08| 961.68
#2022-04-11| 965.95
#2022-04-12| 958.29
#2022-04-13| 957.23
#2022-04-14| 965.94
#2022-04-15| 965.94
#2022-04-18| 967.46
#2022-04-19| 961.23
#2022-04-20| 973.72
#2022-04-21| 960.73
#2022-04-22| 948.01
#2022-04-25| 928.58
#2022-04-26| 908.16
#2022-04-27| 899.32
#2022-04-28| 906.14
#2022-04-29| 913.39
#2022-05-02| 907.58
#2022-05-03| 913.37
#2022-05-04| 906.56
#2022-05-05| 905.48
#2022-05-06| 911.28
#2022-05-09| 888.10
#2022-05-10| 894.53
#2022-05-11| 901.89
#2022-05-12| 878.50
#2022-05-13| 885.53
#2022-05-16| 899.80
#2022-05-17| 940.11
#2022-05-18| 938.13
#2022-05-19| 958.70
#2022-05-20| 954.11
#2022-05-23| 995.15
#2022-05-24| 999.47
#2022-05-25|1005.30
#2022-05-26|1035.40
#2022-05-27|1016.66
#2022-05-30|1037.67
#2022-05-31|1024.64
#2022-06-01|1022.59
#2022-06-02|1021.61
#2022-06-03|1023.73
#2022-06-06|1034.39
#2022-06-07|1047.10
#2022-06-08|1043.05
#2022-06-09|1030.25
#2022-06-10| 964.93
#2022-06-13| 940.21
#2022-06-14| 936.29
#2022-06-15| 940.89
#2022-06-16| 935.31
#2022-06-17| 939.82
#2022-06-20| 965.53
#2022-06-21| 965.60
#2022-06-22| 965.95
#2022-06-23| 950.20
#2022-06-24| 968.67
#2022-06-27| 976.59
#2022-06-28| 985.92
#2022-06-29| 976.64
#2022-06-30| 962.65
#2022-07-01| 949.23
#2022-07-04| 954.78
#2022-07-05| 904.44
#2022-07-06| 900.49
#2022-07-07| 916.67
#2022-07-08| 918.54
#2022-07-11| 913.80
#2022-07-12| 902.67
#2022-07-13| 892.03
#2022-07-14| 867.76
#2022-07-15| 899.72
#2022-07-18| 916.61
#2022-07-19| 920.70
#2022-07-20| 912.24
#2022-07-21| 904.58
#2022-07-22| 914.28
#2022-07-25| 923.96
#2022-07-26| 911.65
#2022-07-27| 937.51
#2022-07-28| 938.52
#2022-07-29| 925.25
#2022-08-01| 922.39
#2022-08-02| 916.94
#2022-08-03| 904.97
#2022-08-04| 909.10
#2022-08-05| 917.18
#2022-08-08| 934.87
#2022-08-09| 942.57
#2022-08-10| 956.96
#2022-08-11| 958.32
#2022-08-12| 944.76
#2022-08-15| 944.08
#2022-08-16| 952.88
#2022-08-17| 952.45
#2022-08-18| 955.00
#2022-08-19| 940.14
#2022-08-22| 929.04
#2022-08-23| 928.82
#2022-08-24| 924.00
#2022-08-25| 917.92
#2022-08-26| 914.53
#2022-08-29| 902.42
#2022-08-30| 895.85
#2022-08-31| 900.27
#2022-09-01| 883.98
#2022-09-02| 892.28
#2022-09-05| 875.90
#2022-09-06| 873.24
#2022-09-07| 858.51
#2022-09-08| 866.30
#2022-09-09| 881.43
#2022-09-12| 901.85
#2022-09-13| 874.72
#2022-09-14| 866.47
#2022-09-15| 861.93
#2022-09-16| 855.13
#2022-09-19| 853.31
#2022-09-20| 843.34
#2022-09-21| 832.52
#2022-09-22| 809.33
#2022-09-23| 773.77
#2022-09-26| 764.54
#2022-09-27| 768.53
#2022-09-28| 760.09
#2022-09-29| 761.07
#2022-09-30| 766.74
#2022-10-03| 780.73
#2022-10-04| 812.17
#2022-10-05| 789.74
#2022-10-06| 786.84
#2022-10-07| 773.09
#2022-10-10| 761.63
#2022-10-11| 758.95
#2022-10-12| 750.88
#2022-10-13| 765.15
#2022-10-14| 787.36
#2022-10-17| 803.79
#2022-10-18| 801.14
#2022-10-19| 803.30
#2022-10-20| 810.53
#2022-10-21| 811.11
#2022-10-24| 828.65
#2022-10-25| 852.56
#2022-10-26| 854.04
#2022-10-27| 849.99
#2022-10-28| 851.13
#2022-10-31| 852.71
#2022-11-01| 872.13
#2022-11-02| 856.03
#2022-11-03| 849.32
#2022-11-04| 852.95
#2022-11-07| 867.50
#2022-11-08| 878.33
#2022-11-09| 875.10
#2022-11-10| 893.24
#2022-11-11| 886.81
#2022-11-14| 894.75
#2022-11-15| 905.21
#2022-11-16| 907.92
#2022-11-17| 888.53
#2022-11-18| 892.13
#2022-11-21| 888.29
#2022-11-22| 899.12
#2022-11-23| 908.95
#2022-11-24| 905.37
#2022-11-25| 908.82
#2022-11-28| 895.61
#2022-11-29| 895.98
#2022-11-30| 892.20
#2022-12-01| 912.85
#2022-12-02| 896.46
#2022-12-05| 907.25
#2022-12-06| 905.55
#2022-12-07| 899.14
#2022-12-08| 898.45
#2022-12-09| 898.64
#2022-12-12| 898.22
#2022-12-13| 907.42
#2022-12-14| 902.52
#2022-12-15| 896.72
#2022-12-16| 890.52
#2022-12-19| 883.92
#2022-12-20| 897.54
#2022-12-21| 897.08
#2022-12-22| 898.67
#2022-12-23| 900.89
#2022-12-26| 900.89
#2022-12-27| 897.96
#2022-12-28| 889.03
#2022-12-29| 906.99
#2022-12-30| 895.79
#2023-01-02| 915.27
#2023-01-03| 909.88
#2023-01-04| 921.54
#2023-01-05| 920.35
#2023-01-06| 932.22
#2023-01-09| 945.20
#2023-01-10| 950.64
#2023-01-11| 947.63
#2023-01-12| 968.08
#2023-01-13| 980.34
#2023-01-16| 978.86
#2023-01-17| 977.72
#2023-01-18| 969.52
#2023-01-19| 950.90
#2023-01-20| 964.39
#2023-01-23| 978.14
#2023-01-24| 977.71
#2023-01-25| 964.74
#2023-01-26| 974.48
#2023-01-27| 969.76
#2023-01-30| 961.19
#2023-01-31| 969.28
#2023-02-01| 985.79
#2023-02-02| 998.13
#2023-02-03| 987.41
#2023-02-06| 968.11
#2023-02-07| 970.20
#2023-02-08| 972.92
#2023-02-09| 980.61
#2023-02-10| 971.66
#2023-02-13| 966.18
#2023-02-14| 977.79
#2023-02-15| 977.96
#2023-02-16| 981.51
#2023-02-17| 990.80
#2023-02-20| 992.09
#2023-02-21| 997.25
#2023-02-22| 977.49
#2023-02-23| 986.67
#2023-02-24| 981.85
#2023-02-27| 995.37
#2023-02-28|1006.82
#2023-03-01|1002.06
#2023-03-02| 993.27
#2023-03-03| 999.62
#2023-03-06|1012.96
#2023-03-07|1004.17
#2023-03-08|1009.12
#2023-03-09|1008.25
#2023-03-10|1008.64
#2023-03-13| 983.67
#2023-03-14| 998.13
#2023-03-15| 948.92
#2023-03-16| 960.93
#2023-03-17| 923.64
#2023-03-20| 940.29
#2023-03-21| 963.07
#2023-03-22| 961.90
#2023-03-23| 967.71
#2023-03-24| 939.97
#2023-03-27| 943.17
#2023-03-28| 955.18
#2023-03-29| 970.05
#2023-03-30| 998.49
#2023-03-31| 993.38
#2023-04-03| 996.89
#2023-04-04|1001.58
#2023-04-05| 998.14
#2023-04-06|1014.58
#2023-04-07|1014.58
#2023-04-10|1006.78
#2023-04-11|1015.36
#2023-04-12|1026.73
#2023-04-13|1038.38
#2023-04-14|1037.04
#2023-04-17|1032.75
#2023-04-18|1042.63
#2023-04-19|1043.06
#2023-04-20|1031.29
#2023-04-21|1036.52
#2023-04-24|1043.86
#2023-04-25|1039.71
#2023-04-26|1045.97
#2023-04-27|1050.06
#2023-04-28|1042.10
#2023-05-01|1036.49
#2023-05-02|1019.01
#2023-05-03|1017.41
#2023-05-04|1008.13
#2023-05-05|1017.34
#2023-05-08|1029.06
#2023-05-09|1023.81
#2023-05-10|1024.13
#2023-05-11|1007.75
#2023-05-12|1001.70
#2023-05-15|1010.25
#2023-05-16|1024.60
#2023-05-17|1015.92
#2023-05-18|1002.37
#2023-05-19|1006.59
#2023-05-22| 996.19
#2023-05-23| 995.85
#2023-05-24| 982.48
#2023-05-25| 973.74
#2023-05-26| 962.70
#2023-05-29| 963.63
#2023-05-30| 957.10
#2023-05-31| 937.53
#2023-06-01| 945.93
#2023-06-02| 959.83
#2023-06-05| 960.48
#2023-06-06| 965.60
#2023-06-07| 960.56
#2023-06-08| 968.62
#2023-06-09| 970.84
#2023-06-12| 976.16
#2023-06-13| 979.87
#2023-06-14| 991.44
#2023-06-15|1000.48
#2023-06-16|1011.42
#2023-06-19|1006.99
#2023-06-20|1002.40
#2023-06-21| 994.74
#2023-06-22| 985.14
#2023-06-23| 960.56
#2023-06-26| 970.19
#2023-06-27| 976.37
#2023-06-28| 976.00
#2023-06-29| 972.76
#2023-06-30| 976.27
#2023-07-03| 986.29
#2023-07-04| 982.43
#2023-07-05| 972.70
#2023-07-06| 962.32
#2023-07-07| 982.54
#2023-07-10| 983.13
#2023-07-11| 990.92
#2023-07-12|1016.20
#2023-07-13|1027.65
#2023-07-14|1030.49
#2023-07-17|1035.93
#2023-07-18|1048.84
#2023-07-19|1058.90
#2023-07-20|1065.74
#2023-07-21|1065.94
#2023-07-24|1060.04
#2023-07-25|1063.40
#2023-07-26|1078.87
#2023-07-27|1068.22
#2023-07-28|1070.56
#2023-07-31|1051.88
#2023-08-01|1042.60
#2023-08-02|1016.07
#2023-08-03|1018.27
#2023-08-04|1034.09
#2023-08-07|1038.13
#2023-08-08|1024.42
#2023-08-09|1030.11
#2023-08-10|1038.55
#2023-08-11|1028.13
#2023-08-14|1024.03
#2023-08-15|1021.53
#2023-08-16|1020.92
#2023-08-17|1017.55
#2023-08-18|1014.54
#2023-08-21|1013.97
#2023-08-22|1013.46
#2023-08-23|1017.11
#2023-08-24|1020.95
#2023-08-25|1023.14
#2023-08-28|1032.36
#2023-08-29|1044.68
#2023-08-30|1059.85
#2023-08-31|1051.98
#2023-09-01|1049.85
#2023-09-04|1048.02
#2023-09-05|1035.75
#2023-09-06|1009.21
#2023-09-07|1005.43
#2023-09-08|1013.03
#2023-09-11|1024.46
#2023-09-12|1028.79
#2023-09-13|1030.10
#2023-09-14|1036.70
#2023-09-15|1031.67
#2023-09-18|1013.86
#2023-09-19|1016.86
#2023-09-20|1026.06
#2023-09-21|1020.86
#2023-09-22|1023.13
#2023-09-25|1014.13
#2023-09-26|1003.32
#2023-09-27| 991.01
#2023-09-28| 995.20
#2023-09-29|1003.73
#2023-10-02|1002.26
#2023-10-03| 982.10
#2023-10-04| 977.06
#2023-10-05| 989.38
#2023-10-06| 999.58
#2023-10-09|1007.11
#2023-10-10|1030.31
#2023-10-11|1059.32
#2023-10-12|1040.07
#2023-10-13|1020.47
#2023-10-16|1040.38
#2023-10-17|1052.90
#2023-10-18|1048.46
#2023-10-19|1044.22
#2023-10-20|1035.24
#2023-10-23|1036.42
#2023-10-24|1035.40
#2023-10-25|1035.92
#2023-10-26|1049.67
#2023-10-27|1055.37
#2023-10-30|1073.76
#2023-10-31|1072.30
#2023-11-01|1083.73
#2023-11-02|1105.49
#2023-11-03|1105.56
#2023-11-06|1102.28
#2023-11-07|1069.01
#2023-11-08|1078.02
#2023-11-09|1087.18
#2023-11-10|1077.68
#2023-11-13|1087.97
#2023-11-14|1104.03
#2023-11-15|1100.85
#2023-11-16|1090.92
#2023-11-17|1104.09
#2023-11-20|1122.67
#2023-11-21|1117.94
#2023-11-22|1111.66
#2023-11-23|1125.98
#2023-11-24|1136.40
#2023-11-27|1137.02
#2023-11-28|1154.33
#2023-11-29|1147.20
#2023-11-30|1146.54
#2023-12-01|1147.78
#2023-12-04|1158.76
#2023-12-05|1152.99
#2023-12-06|1156.11
#2023-12-07|1133.10
#2023-12-08|1141.75
#2023-12-11|1128.42
#2023-12-12|1115.93
#2023-12-13|1117.51
#2023-12-14|1131.12
#2023-12-15|1107.12
#2023-12-18|1099.65
#2023-12-19|1093.37
#2023-12-20|1083.83
#2023-12-21|1109.28
#2023-12-22|1118.63
#2023-12-25|1118.63
#2023-12-26|1120.05
#2023-12-27|1125.76
#2023-12-28|1120.46
#2023-12-29|1116.21
#2024-01-01|1116.21
#2024-01-02|1124.66
#2024-01-03|1119.96
#2024-01-04|1133.59
#2024-01-05|1143.63
#2024-01-08|1140.33
#2024-01-09|1132.00
#2024-01-10|1154.10
#2024-01-11|1150.25
#2024-01-12|1154.30
#2024-01-15|1141.99
#2024-01-16|1115.24
#2024-01-17|1108.09
#2024-01-18|1112.40
#2024-01-19|1111.64
#2024-01-22|1120.56
#2024-01-23|1094.06
#2024-01-24|1115.82
#2024-01-25|1102.69
#2024-01-26|1098.67
#2024-01-29|1086.43
#2024-01-30|1100.26
#2024-01-31|1099.56
#2024-02-01|1082.56
#2024-02-02|1078.28
#2024-02-05|1061.24
#2024-02-06|1067.09
#2024-02-07|1063.63
#2024-02-08|1053.91
#2024-02-09|1056.10
#2024-02-12|1066.69
#2024-02-13|1055.46
#2024-02-14|1053.70
#2024-02-15|1061.25
#2024-02-16|1078.10
#2024-02-19|1084.01
#2024-02-20|1095.22
#2024-02-21|1092.82
#2024-02-22|1088.89
#2024-02-23|1093.61
#2024-02-26|1086.69
#2024-02-27|1091.38
#2024-02-28|1093.97
#2024-02-29|1076.09
#2024-03-01|1083.75
#2024-03-04|1079.84
#2024-03-05|1081.12
#2024-03-06|1094.82
#2024-03-07|1102.64
#2024-03-08|1102.59
#2024-03-11|1103.68
#2024-03-12|1111.56
#2024-03-13|1111.46
#2024-03-14|1092.31
#2024-03-15|1107.53
#2024-03-18|1124.19
#2024-03-19|1122.43
#2024-03-20|1126.92
#2024-03-21|1145.47
#2024-03-22|1146.49
#2024-03-25|1148.50
#2024-03-26|1156.34
#2024-03-27|1164.92
#2024-03-28|1169.65
#2024-03-29|1169.65
#2024-04-01|1163.64
#2024-04-02|1169.53
#2024-04-03|1174.15
#2024-04-04|1184.32
#2024-04-05|1167.18
#2024-04-08|1173.65
#2024-04-09|1169.87
#2024-04-10|1160.49
#2024-04-11|1144.24
#2024-04-12|1140.37
#2024-04-15|1131.25
#2024-04-16|1115.26
#2024-04-17|1124.03
#2024-04-18|1152.88
#2024-04-19|1148.24
#2024-04-22|1168.59
#2024-04-23|1182.32
#2024-04-24|1167.40
#2024-04-25|1175.22
#2024-04-26|1179.56
#2024-04-29|1192.81
#2024-04-30|1184.91
#2024-05-01|1183.92
#2024-05-02|1197.26
#2024-05-03|1194.38
#2024-05-06|1199.20
#2024-05-07|1213.21
#2024-05-08|1208.42
#2024-05-09|1224.22
#2024-05-10|1231.33
#2024-05-13|1242.28
#2024-05-14|1259.43
#2024-05-15|1271.86
#2024-05-16|1256.49
#2024-05-17|1255.22
#2024-05-20|1260.94
#2024-05-21|1258.81
#2024-05-22|1257.76
#2024-05-23|1265.38
#2024-05-24|1266.69
#2024-05-27|1264.75
#2024-05-28|1267.19
#2024-05-29|1245.80
#2024-05-30|1267.56
#2024-05-31|1269.44
#2024-06-03|1281.58
#2024-06-04|1262.29
#2024-06-05|1257.63
#2024-06-06|1257.51
#2024-06-07|1242.71
#2024-06-10|1233.04
#2024-06-11|1212.05
#2024-06-12|1229.01
#2024-06-13|1195.59
#2024-06-14|1175.15
#2024-06-17|1188.21
#2024-06-18|1196.68
#2024-06-19|1210.13
#2024-06-20|1247.53
#2024-06-21|1216.99
#2024-06-24|1218.29
#2024-06-25|1205.20
#2024-06-26|1203.15
#2024-06-27|1212.71
#2024-06-28|1208.98
#2024-07-01|1231.63
#2024-07-02|1226.82
#2024-07-03|1249.13
#2024-07-04|1260.12
#2024-07-05|1259.93
#2024-07-08|1271.55
#2024-07-09|1273.59
#2024-07-10|1292.15
#2024-07-11|1303.63
#2024-07-12|1303.06
#2024-07-15|1305.83
#2024-07-16|1329.65
#2024-07-17|1320.56
#2024-07-18|1322.91
#2024-07-19|1323.34
#2024-07-22|1337.60
#2024-07-23|1333.26
#2024-07-24|1334.15
#2024-07-25|1324.84
#2024-07-26|1309.63
#2024-07-29|1303.02
#2024-07-30|1295.06
#2024-07-31|1304.52
#2024-08-01|1282.15
#2024-08-02|1270.41
#2024-08-05|1261.36
#2024-08-06|1255.30
#2024-08-07|1278.84
#2024-08-08|1274.39
#2024-08-09|1280.50
#2024-08-12|1285.49
#2024-08-13|1295.89
#2024-08-14|1315.83
#2024-08-15|1317.28
#2024-08-16|1325.75
#2024-08-19|1342.95
#2024-08-20|1346.23
#2024-08-21|1346.07
#2024-08-22|1340.80
#2024-08-23|1362.20
#2024-08-26|1358.10
#2024-08-27|1369.47
#2024-08-28|1363.19
#2024-08-29|1357.88
#2024-08-30|1366.37
#2024-09-02|1374.22
#2024-09-03|1354.30
#2024-09-04|1362.65
#2024-09-05|1355.55
#2024-09-06|1350.79
#2024-09-09|1352.72
#2024-09-10|1333.97
#2024-09-11|1341.83
#2024-09-12|1350.75
#2024-09-13|1367.50
#2024-09-16|1362.76
#2024-09-17|1375.30
#2024-09-18|1371.25
#2024-09-19|1366.61
#2024-09-20|1371.81
#2024-09-23|1360.45
#2024-09-24|1362.21
#2024-09-25|1362.28
#2024-09-26|1377.02
#2024-09-27|1367.97
#2024-09-30|1360.97
#2024-10-01|1323.60
#2024-10-02|1321.60
#2024-10-03|1319.88
#2024-10-04|1325.48
#2024-10-07|1344.86
#2024-10-08|1345.90
#2024-10-09|1349.03
#2024-10-10|1348.04
#2024-10-11|1374.65
#2024-10-14|1367.59
#2024-10-15|1358.28
#2024-10-16|1361.25
#2024-10-17|1354.79
#2024-10-18|1356.38
#2024-10-21|1343.74
#2024-10-22|1337.91
#2024-10-23|1329.82
#2024-10-24|1324.27
#2024-10-25|1326.74
#2024-10-28|1318.06
#2024-10-29|1322.89
#2024-10-30|1321.12
#2024-10-31|1374.80
#2024-11-01|1378.11
#2024-11-04|1366.56
#2024-11-05|1370.43
#2024-11-06|1330.53
#2024-11-07|1349.48
#2024-11-08|1345.94
#2024-11-11|1342.05
#2024-11-12|1321.23
#2024-11-13|1312.17
#2024-11-14|1322.79
#2024-11-15|1326.14
#2024-11-18|1336.94
#2024-11-19|1330.43
#2024-11-20|1320.67
#2024-11-21|1322.06
#2024-11-22|1309.22
#2024-11-25|1321.53
#2024-11-26|1317.27
#2024-11-27|1328.57
#2024-11-28|1330.80
#2024-11-29|1332.74
#2024-12-02|1296.16
#2024-12-03|1321.65
#2024-12-04|1325.29
#2024-12-05|1337.78
#2024-12-06|1313.97
#2024-12-09|1316.97
#2024-12-10|1300.52
#2024-12-11|1303.94
#2024-12-12|1304.20
#2024-12-13|1314.69
#2024-12-16|1331.29
#2024-12-17|1307.65
#2024-12-18|1312.46
#2024-12-19|1307.71
#2024-12-20|1310.98
#2024-12-23|1313.79
#2024-12-24|1316.44
#2024-12-25|1316.44
#2024-12-26|1318.66
#2024-12-27|1339.97
#2024-12-30|1341.49
#2024-12-31|1341.58
#2025-01-01|1341.58
#2025-01-02|1330.89
#2025-01-03|1339.87
#2025-01-06|1369.60
#2025-01-07|1338.68
#2025-01-08|1360.40
#2025-01-09|1355.30
#2025-01-10|1340.05
#2025-01-13|1333.96
#2025-01-14|1354.79
#2025-01-15|1367.36
#2025-01-16|1379.17
#2025-01-17|1387.15
#2025-01-20|1412.67
#2025-01-21|1417.04
#2025-01-22|1414.73
#2025-01-23|1430.64
#2025-01-24|1442.17
#2025-01-27|1419.03
#2025-01-28|1407.95
#2025-01-29|1422.30
#2025-01-30|1418.33
#2025-01-31|1414.71
#2025-02-03|1387.66
#2025-02-04|1405.40
#2025-02-05|1412.34
#2025-02-06|1428.07
#2025-02-07|1417.23
#2025-02-10|1423.19
#2025-02-11|1431.03
#2025-02-12|1430.20
#2025-02-13|1459.00
#2025-02-14|1494.49
#2025-02-17|1497.91
#2025-02-18|1514.29
#2025-02-19|1501.05
#2025-02-20|1506.01
#2025-02-21|1521.63
#2025-02-24|1545.84
#2025-02-25|1570.84
#2025-02-26|1595.71
#2025-02-27|1559.26
#2025-02-28|1514.12
#2025-03-03|1532.90
#2025-03-04|1509.53
#2025-03-05|1575.43
#2025-03-06|1590.27
#2025-03-07|1631.63
#2025-03-10|1586.36
#2025-03-11|1584.62
#2025-03-12|1614.14
#2025-03-13|1587.40
#2025-03-14|1624.81
#2025-03-17|1650.52
#2025-03-18|1681.64
#2025-03-19|1674.02
#2025-03-20|1629.07
#2025-03-21|1614.34
#2025-03-24|1603.87
#2025-03-25|1617.33
#2025-03-26|1635.69
#2025-03-27|1644.02
#2025-03-28|1663.86
#2025-03-31|1641.27
#2025-04-01|1656.79
#2025-04-02|1674.14
#2025-04-03|1676.21
#2025-04-04|1642.92
#2025-04-07|1561.75
#2025-04-08|1595.75
#2025-04-09|1570.59
#2025-04-10|1625.38
#2025-04-11|1666.00
#2025-04-14|1689.41
#2025-04-15|1689.54
#2025-04-16|1707.24
#2025-04-17|1698.52
#2025-04-18|1698.52
#2025-04-21|1720.67
#2025-04-22|1734.41
#2025-04-23|1714.74
#2025-04-24|1732.02
#2025-04-25|1740.80
#2025-04-28|1725.95
#2025-04-29|1753.44
#2025-04-30|1759.38
#2025-05-01|1746.07
#2025-05-02|1770.81
#2025-05-05|1769.44
#2025-05-06|1766.18
#2025-05-07|1787.73
#2025-05-08|1753.43
#2025-05-09|1721.28
#2025-05-12|1705.97
#2025-05-13|1738.04
#2025-05-14|1745.88
#2025-05-15|1756.15
#2025-05-16|1774.48
#2025-05-19|1815.76
#2025-05-20|1850.37
#2025-05-21|1863.81
#2025-05-22|1894.49
#2025-05-23|1867.73
#2025-05-26|1885.80
#2025-05-27|1861.34
#2025-05-28|1845.32
#2025-05-29|1852.29
#2025-05-30|1852.99
#2025-06-02|1874.26
#2025-06-03|1876.63
#2025-06-04|1877.28
#2025-06-05|1881.75
#2025-06-06|1865.27
#2025-06-09|1844.77
#2025-06-10|1862.31
#2025-06-11|1854.50
#2025-06-12|1880.05
#2025-06-13|1849.84
#2025-06-16|1857.79
#2025-06-17|1830.33
#2025-06-18|1819.47
#2025-06-19|1805.44
#2025-06-20|1818.49
#2025-06-23|1823.30
#2025-06-24|1854.65
#2025-06-25|1837.29
#2025-06-26|1866.96
#2025-06-27|1883.83
#2025-06-30|1885.38
#2025-07-01|1927.11
#2025-07-02|1925.14
#2025-07-03|1937.77
#2025-07-04|1941.05
#2025-07-07|1939.95
#2025-07-08|1928.05
#2025-07-09|1947.83
#2025-07-10|1932.72
#2025-07-11|1935.52
#2025-07-14|1923.82
#2025-07-15|1908.29
#2025-07-16|1910.21
#2025-07-17|1928.34
#2025-07-18|1932.43
#2025-07-21|1924.33
#2025-07-22|1919.38
#2025-07-23|1918.92
#2025-07-24|1932.36
#2025-07-25|1893.67
#2025-07-28|1871.19
#2025-07-29|1858.54
#2025-07-30|1839.90
#2025-07-31|1842.39
#2025-08-01|1854.29
#2025-08-04|1887.13
#2025-08-05|1886.47
#2025-08-06|1915.64
#2025-08-07|1937.31
#2025-08-08|1951.92
#2025-08-11|1944.38
#2025-08-12|1956.91
#2025-08-13|1977.89
#2025-08-14|1963.90
#2025-08-15|1979.79
#2025-08-18|1982.25
#2025-08-19|2002.87
#2025-08-20|2011.00
#2025-08-21|2001.01
#2025-08-22|2010.41
#2025-08-25|1991.11
#2025-08-26|1961.96
#2025-08-27|1933.19
#2025-08-28|1953.02
#2025-08-29|1954.34
#2025-09-01|1961.84
#2025-09-02|1919.18
#2025-09-03|1916.51
#2025-09-04|1941.46
#2025-09-05|1954.22
#2025-09-08|1974.43
#2025-09-09|1944.75
#2025-09-10|1945.47
#2025-09-11|1960.73
#2025-09-12|1962.75
#2025-09-15|1972.80
#2025-09-16|1988.26
#2025-09-17|1984.98
#2025-09-18|1966.93
#2025-09-19|1961.51
#2025-09-22|1963.57
#2025-09-23|1965.52
#2025-09-24|1957.95
#2025-09-25|1944.55
#2025-09-26|1955.46
#2025-09-29|1970.49
#2025-09-30|1986.23
#2025-10-01|1978.06
#2025-10-02|1960.79
#2025-10-03|1974.76
#2025-10-06|1974.36
#2025-10-07|1957.59
#2025-10-08|1965.01
#2025-10-09|1971.30
#2025-10-10|1969.88
#2025-10-13|1968.22
#2025-10-14|1966.09
#2025-10-15|1968.44
#2025-10-16|1981.98
#2025-10-17|1973.78
#2025-10-20|2006.60
#2025-10-21|1962.78
#2025-10-22|1981.13
#2025-10-23|2001.68
#2025-10-24|2019.03
#2025-10-27|2026.32
#2025-10-28|2037.50
#2025-10-29|2051.40
#2025-10-30|2035.36
#2025-10-31|2014.66
#2025-11-03|1992.80
#2025-11-04|1971.83
#2025-11-05|1988.55
#2025-11-06|2001.16
#2025-11-07|1998.69
#2025-11-10|2022.56
#2025-11-11|2004.19
#2025-11-12|2013.45
#2025-11-13|2030.21
#2025-11-14|1995.72
#2025-11-17|1994.34
#2025-11-18|1971.25
#2025-11-19|1954.34
#2025-11-20|1953.49
#2025-11-21|1948.76
#2025-11-24|1946.83
#2025-11-25|1953.31
#2025-11-26|1978.68
#2025-11-27|1974.08
#2025-11-28|1973.45
#2025-12-01|1987.32
#2025-12-02|1997.89
#2025-12-03|2012.92
#2025-12-04|2014.10
#2025-12-05|2011.39
#2025-12-08|2010.87
#2025-12-09|2013.39
#2025-12-10|2016.66
#2025-12-11|2042.25
#2025-12-12|2040.60
#2025-12-15|2054.34
#2025-12-16|2059.64
#2025-12-17|2054.11
#2025-12-18|2065.76
#2025-12-19|2080.21
#2025-12-22|2079.09
#2025-12-23|2070.34
#2025-12-24|2074.81
#2025-12-25|2074.81
#2025-12-26|2074.63
#2025-12-29|2074.30
#2025-12-30|2098.32
#2025-12-31|2086.53
#2026-01-01|2086.53
#2026-01-02|2112.64
#2026-01-05|2116.58
#2026-01-06|2140.48
#2026-01-07|2145.12
#2026-01-08|2138.06
#2026-01-09|2132.22
#2026-01-12|2129.61
#2026-01-13|2121.75
#2026-01-14|2132.09
#2026-01-15|2144.60
#2026-01-16|2134.21
#2026-01-19|2144.90
#2026-01-20|2124.55
#2026-01-21|2105.80
#2026-01-22|2156.17
#2026-01-23|2156.93
#2026-01-26|2179.14
#2026-01-27|2195.93
#2026-01-28|2199.47
#2026-01-29|2195.47
#2026-01-30|2193.71
#2026-02-02|2194.38
#2026-02-03|2226.46
#2026-02-04|2260.28
#2026-02-05|2248.54
#2026-02-06|2269.48
#2026-02-09|2330.80
#2026-02-10|2323.13
#2026-02-11|2346.07
#2026-02-12|2364.35
#2026-02-13|2371.78
#2026-02-16|2382.31
#2026-02-17|2375.50
#2026-02-18|2397.71
#2026-02-19|2366.54
#2026-02-20|2367.49
#2026-02-23|2421.88
#2026-02-24|2419.69
#2026-02-25|2435.55
#2026-02-26|2445.42
#2026-02-27|2448.70
#2026-03-02|2390.38
#2026-03-03|2286.97
#2026-03-04|2336.58
#2026-03-05|2322.43
#2026-03-06|2346.72
#2026-03-09|2301.66
#2026-03-10|2346.51
#2026-03-11|2349.56
#2026-03-12|2342.86
#2026-03-13|2322.20
#2026-03-16|2329.57
#2026-03-17|2337.52
#2026-03-18|2323.34
#2026-03-19|2253.22
#2026-03-20|2186.60
#2026-03-23|2238.57
#2026-03-24|2258.32
#2026-03-25|2270.69
#2026-03-26|2250.88
#2026-03-27|2247.66
#2026-03-30|2283.07
#2026-03-31|2299.39
#2026-04-01|2367.99
#2026-04-02|2363.31