Table Data - NASDAQ Portugal Small Cap Total Return Index
| Title | NASDAQ Portugal Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQPTSCT |
| 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 2026-08-17 |
| Last Updated | 2026-08-17 10:42 PM CDT |
| Notes | For more information about this series, see: NQPTSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 772.93 |
| 2001-04-02 | 768.06 |
| 2001-04-03 | 753.57 |
| 2001-04-04 | 766.77 |
| 2001-04-05 | 772.24 |
| 2001-04-06 | 773.05 |
| 2001-04-09 | 777.37 |
| 2001-04-10 | 769.25 |
| 2001-04-11 | 750.40 |
| 2001-04-12 | 747.20 |
| 2001-04-13 | . |
| 2001-04-16 | 739.51 |
| 2001-04-17 | 726.68 |
| 2001-04-18 | 723.43 |
| 2001-04-19 | 739.98 |
| 2001-04-20 | 739.24 |
| 2001-04-23 | 728.06 |
| 2001-04-24 | 730.68 |
| 2001-04-25 | 733.38 |
| 2001-04-26 | 738.83 |
| 2001-04-27 | 727.99 |
| 2001-04-30 | 729.81 |
| 2001-05-01 | 733.68 |
| 2001-05-02 | 728.98 |
| 2001-05-03 | 727.73 |
| 2001-05-04 | 728.87 |
| 2001-05-07 | 724.43 |
| 2001-05-08 | 714.79 |
| 2001-05-09 | 712.43 |
| 2001-05-10 | 713.69 |
| 2001-05-11 | 701.97 |
| 2001-05-14 | 700.58 |
| 2001-05-15 | 707.37 |
| 2001-05-16 | 711.22 |
| 2001-05-17 | 705.40 |
| 2001-05-18 | 693.62 |
| 2001-05-21 | 695.35 |
| 2001-05-22 | 679.18 |
| 2001-05-23 | 671.89 |
| 2001-05-24 | 671.96 |
| 2001-05-25 | 690.07 |
| 2001-05-28 | . |
| 2001-05-29 | 690.80 |
| 2001-05-30 | 686.80 |
| 2001-05-31 | 674.75 |
| 2001-06-01 | 679.77 |
| 2001-06-04 | 677.58 |
| 2001-06-05 | 676.24 |
| 2001-06-06 | 671.30 |
| 2001-06-07 | 670.00 |
| 2001-06-08 | 664.75 |
| 2001-06-11 | 645.53 |
| 2001-06-12 | 641.55 |
| 2001-06-13 | 651.60 |
| 2001-06-14 | 657.19 |
| 2001-06-15 | 648.52 |
| 2001-06-18 | 625.75 |
| 2001-06-19 | 616.17 |
| 2001-06-20 | 597.69 |
| 2001-06-21 | 601.73 |
| 2001-06-22 | 613.55 |
| 2001-06-25 | 618.36 |
| 2001-06-26 | 614.18 |
| 2001-06-27 | 604.54 |
| 2001-06-28 | 599.56 |
| 2001-06-29 | 595.86 |
| 2001-07-02 | 595.15 |
| 2001-07-03 | 604.20 |
| 2001-07-04 | . |
| 2001-07-05 | 595.26 |
| 2001-07-06 | 590.29 |
| 2001-07-09 | 586.76 |
| 2001-07-10 | 595.68 |
| 2001-07-11 | 591.46 |
| 2001-07-12 | 586.77 |
| 2001-07-13 | 588.01 |
| 2001-07-16 | 590.16 |
| 2001-07-17 | 583.54 |
| 2001-07-18 | 598.71 |
| 2001-07-19 | 602.47 |
| 2001-07-20 | 597.54 |
| 2001-07-23 | 593.78 |
| 2001-07-24 | 601.65 |
| 2001-07-25 | 599.81 |
| 2001-07-26 | 601.90 |
| 2001-07-27 | 604.10 |
| 2001-07-30 | 605.94 |
| 2001-07-31 | 606.97 |
| 2001-08-01 | 605.63 |
| 2001-08-02 | 592.69 |
| 2001-08-03 | 583.19 |
| 2001-08-06 | 578.95 |
| 2001-08-07 | 572.59 |
| 2001-08-08 | 570.23 |
| 2001-08-09 | 575.82 |
| 2001-08-10 | 579.24 |
| 2001-08-13 | 589.47 |
| 2001-08-14 | 592.24 |
| 2001-08-15 | 601.29 |
| 2001-08-16 | 594.64 |
| 2001-08-17 | 586.41 |
| 2001-08-20 | 580.87 |
| 2001-08-21 | 585.75 |
| 2001-08-22 | 585.19 |
| 2001-08-23 | 576.70 |
| 2001-08-24 | 576.89 |
| 2001-08-27 | 576.10 |
| 2001-08-28 | 570.76 |
| 2001-08-29 | 573.74 |
| 2001-08-30 | 574.49 |
| 2001-08-31 | 568.69 |
| 2001-09-03 | . |
| 2001-09-04 | 548.44 |
| 2001-09-05 | 547.66 |
| 2001-09-06 | 545.54 |
| 2001-09-07 | 538.77 |
| 2001-09-10 | 530.11 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 490.32 |
| 2001-09-18 | 505.93 |
| 2001-09-19 | 513.50 |
| 2001-09-20 | 499.21 |
| 2001-09-21 | 493.89 |
| 2001-09-24 | 499.71 |
| 2001-09-25 | 507.31 |
| 2001-09-26 | 515.83 |
| 2001-09-27 | 518.45 |
| 2001-09-28 | 509.20 |
| 2001-10-01 | 511.47 |
| 2001-10-02 | 515.36 |
| 2001-10-03 | 514.59 |
| 2001-10-04 | 516.50 |
| 2001-10-05 | 519.66 |
| 2001-10-08 | 516.25 |
| 2001-10-09 | 519.73 |
| 2001-10-10 | 522.17 |
| 2001-10-11 | 522.10 |
| 2001-10-12 | 527.46 |
| 2001-10-15 | 527.53 |
| 2001-10-16 | 536.24 |
| 2001-10-17 | 540.66 |
| 2001-10-18 | 541.99 |
| 2001-10-19 | 547.16 |
| 2001-10-22 | 555.40 |
| 2001-10-23 | 557.37 |
| 2001-10-24 | 557.13 |
| 2001-10-25 | 550.40 |
| 2001-10-26 | 547.15 |
| 2001-10-29 | 548.99 |
| 2001-10-30 | 547.56 |
| 2001-10-31 | 552.61 |
| 2001-11-01 | 556.17 |
| 2001-11-02 | 558.82 |
| 2001-11-05 | 567.30 |
| 2001-11-06 | 573.88 |
| 2001-11-07 | 577.74 |
| 2001-11-08 | 570.11 |
| 2001-11-09 | 567.40 |
| 2001-11-12 | 568.58 |
| 2001-11-13 | 566.99 |
| 2001-11-14 | 564.97 |
| 2001-11-15 | 562.63 |
| 2001-11-16 | 561.00 |
| 2001-11-19 | 566.65 |
| 2001-11-20 | 568.79 |
| 2001-11-21 | 563.49 |
| 2001-11-22 | . |
| 2001-11-23 | 558.60 |
| 2001-11-26 | 560.89 |
| 2001-11-27 | 561.36 |
| 2001-11-28 | 554.62 |
| 2001-11-29 | 555.81 |
| 2001-11-30 | 557.69 |
| 2001-12-03 | 552.71 |
| 2001-12-04 | 559.44 |
| 2001-12-05 | 566.04 |
| 2001-12-06 | 569.58 |
| 2001-12-07 | 570.29 |
| 2001-12-10 | 565.54 |
| 2001-12-11 | 569.45 |
| 2001-12-12 | 571.65 |
| 2001-12-13 | 573.29 |
| 2001-12-14 | 575.03 |
| 2001-12-17 | 575.95 |
| 2001-12-18 | 573.13 |
| 2001-12-19 | 569.18 |
| 2001-12-20 | 566.55 |
| 2001-12-21 | 558.67 |
| 2001-12-24 | 553.07 |
| 2001-12-25 | . |
| 2001-12-26 | 553.57 |
| 2001-12-27 | 564.53 |
| 2001-12-28 | 567.36 |
| 2001-12-31 | 572.89 |
| 2002-01-01 | . |
| 2002-01-02 | 578.84 |
| 2002-01-03 | 583.86 |
| 2002-01-04 | 582.16 |
| 2002-01-07 | 578.49 |
| 2002-01-08 | 577.48 |
| 2002-01-09 | 572.03 |
| 2002-01-10 | 574.60 |
| 2002-01-11 | 574.24 |
| 2002-01-14 | 572.68 |
| 2002-01-15 | 580.09 |
| 2002-01-16 | 576.10 |
| 2002-01-17 | 574.55 |
| 2002-01-18 | 577.51 |
| 2002-01-21 | . |
| 2002-01-22 | 578.10 |
| 2002-01-23 | 576.77 |
| 2002-01-24 | 571.49 |
| 2002-01-25 | 559.16 |
| 2002-01-28 | 556.96 |
| 2002-01-29 | 554.80 |
| 2002-01-30 | 554.00 |
| 2002-01-31 | 557.16 |
| 2002-02-01 | 561.42 |
| 2002-02-04 | 560.03 |
| 2002-02-05 | 559.57 |
| 2002-02-06 | 568.93 |
| 2002-02-07 | 569.62 |
| 2002-02-08 | 573.63 |
| 2002-02-11 | 580.84 |
| 2002-02-12 | 579.98 |
| 2002-02-13 | 578.37 |
| 2002-02-14 | 576.77 |
| 2002-02-15 | 574.72 |
| 2002-02-18 | . |
| 2002-02-19 | 574.09 |
| 2002-02-20 | 572.83 |
| 2002-02-21 | 571.53 |
| 2002-02-22 | 569.12 |
| 2002-02-25 | 566.51 |
| 2002-02-26 | 567.81 |
| 2002-02-27 | 562.12 |
| 2002-02-28 | 566.48 |
| 2002-03-01 | 566.94 |
| 2002-03-04 | 575.66 |
| 2002-03-05 | 577.54 |
| 2002-03-06 | 586.24 |
| 2002-03-07 | 590.12 |
| 2002-03-08 | 592.12 |
| 2002-03-11 | 592.35 |
| 2002-03-12 | 589.07 |
| 2002-03-13 | 594.64 |
| 2002-03-14 | 602.02 |
| 2002-03-15 | 603.44 |
| 2002-03-18 | 604.98 |
| 2002-03-19 | 608.67 |
| 2002-03-20 | 608.38 |
| 2002-03-21 | 604.41 |
| 2002-03-22 | 607.20 |
| 2002-03-25 | 605.70 |
| 2002-03-26 | 605.13 |
| 2002-03-27 | 604.40 |
| 2002-03-28 | 603.81 |
| 2002-03-29 | . |
| 2002-04-01 | 608.80 |
| 2002-04-02 | 606.73 |
| 2002-04-03 | 603.98 |
| 2002-04-04 | 605.43 |
| 2002-04-05 | 606.53 |
| 2002-04-08 | 600.25 |
| 2002-04-09 | 607.73 |
| 2002-04-10 | 609.64 |
| 2002-04-11 | 612.81 |
| 2002-04-12 | 606.86 |
| 2002-04-15 | 609.84 |
| 2002-04-16 | 613.77 |
| 2002-04-17 | 616.86 |
| 2002-04-18 | 617.11 |
| 2002-04-19 | 614.98 |
| 2002-04-22 | 617.56 |
| 2002-04-23 | 620.99 |
| 2002-04-24 | 622.52 |
| 2002-04-25 | 627.13 |
| 2002-04-26 | 629.48 |
| 2002-04-29 | 628.70 |
| 2002-04-30 | 628.39 |
| 2002-05-01 | 631.95 |
| 2002-05-02 | 613.89 |
| 2002-05-03 | 616.40 |
| 2002-05-06 | 616.41 |
| 2002-05-07 | 608.95 |
| 2002-05-08 | 619.42 |
| 2002-05-09 | 624.25 |
| 2002-05-10 | 630.22 |
| 2002-05-13 | 629.52 |
| 2002-05-14 | 627.85 |
| 2002-05-15 | 624.96 |
| 2002-05-16 | 623.66 |
| 2002-05-17 | 633.39 |
| 2002-05-20 | 634.62 |
| 2002-05-21 | 631.88 |
| 2002-05-22 | 648.36 |
| 2002-05-23 | 650.60 |
| 2002-05-24 | 654.75 |
| 2002-05-27 | . |
| 2002-05-28 | 667.94 |
| 2002-05-29 | 661.52 |
| 2002-05-30 | 665.42 |
| 2002-05-31 | 642.96 |
| 2002-06-03 | 649.56 |
| 2002-06-04 | 651.32 |
| 2002-06-05 | 658.14 |
| 2002-06-06 | 666.76 |
| 2002-06-07 | 654.46 |
| 2002-06-10 | 653.83 |
| 2002-06-11 | 649.12 |
| 2002-06-12 | 642.13 |
| 2002-06-13 | 634.99 |
| 2002-06-14 | 632.63 |
| 2002-06-17 | 635.80 |
| 2002-06-18 | 639.69 |
| 2002-06-19 | 643.87 |
| 2002-06-20 | 644.23 |
| 2002-06-21 | 639.39 |
| 2002-06-24 | 635.27 |
| 2002-06-25 | 637.74 |
| 2002-06-26 | 641.54 |
| 2002-06-27 | 643.30 |
| 2002-06-28 | 647.47 |
| 2002-07-01 | 637.61 |
| 2002-07-02 | 623.62 |
| 2002-07-03 | 613.29 |
| 2002-07-04 | . |
| 2002-07-05 | 630.50 |
| 2002-07-08 | 645.28 |
| 2002-07-09 | 646.89 |
| 2002-07-10 | 644.15 |
| 2002-07-11 | 635.45 |
| 2002-07-12 | 635.26 |
| 2002-07-15 | 646.53 |
| 2002-07-16 | 651.60 |
| 2002-07-17 | 646.28 |
| 2002-07-18 | 645.14 |
| 2002-07-19 | 637.16 |
| 2002-07-22 | 625.14 |
| 2002-07-23 | 608.04 |
| 2002-07-24 | 595.31 |
| 2002-07-25 | 600.63 |
| 2002-07-26 | 584.59 |
| 2002-07-29 | 591.38 |
| 2002-07-30 | 584.82 |
| 2002-07-31 | 576.08 |
| 2002-08-01 | 575.72 |
| 2002-08-02 | 570.30 |
| 2002-08-05 | 560.24 |
| 2002-08-06 | 547.23 |
| 2002-08-07 | 552.43 |
| 2002-08-08 | 561.18 |
| 2002-08-09 | 569.91 |
| 2002-08-12 | 572.49 |
| 2002-08-13 | 571.52 |
| 2002-08-14 | 572.25 |
| 2002-08-15 | 567.95 |
| 2002-08-16 | 565.08 |
| 2002-08-19 | 561.73 |
| 2002-08-20 | 562.02 |
| 2002-08-21 | 565.46 |
| 2002-08-22 | 570.73 |
| 2002-08-23 | 570.88 |
| 2002-08-26 | 572.66 |
| 2002-08-27 | 582.47 |
| 2002-08-28 | 581.95 |
| 2002-08-29 | 578.49 |
| 2002-08-30 | 575.57 |
| 2002-09-02 | . |
| 2002-09-03 | 574.59 |
| 2002-09-04 | 575.47 |
| 2002-09-05 | 569.09 |
| 2002-09-06 | 572.80 |
| 2002-09-09 | 569.33 |
| 2002-09-10 | 565.71 |
| 2002-09-11 | 565.36 |
| 2002-09-12 | 567.02 |
| 2002-09-13 | 567.72 |
| 2002-09-16 | 561.25 |
| 2002-09-17 | 552.16 |
| 2002-09-18 | 546.93 |
| 2002-09-19 | 547.96 |
| 2002-09-20 | 544.54 |
| 2002-09-23 | 535.55 |
| 2002-09-24 | 524.94 |
| 2002-09-25 | 524.43 |
| 2002-09-26 | 526.60 |
| 2002-09-27 | 518.61 |
| 2002-09-30 | 514.55 |
| 2002-10-01 | 512.54 |
| 2002-10-02 | 513.11 |
| 2002-10-03 | 517.56 |
| 2002-10-04 | 516.06 |
| 2002-10-07 | 518.80 |
| 2002-10-08 | 521.21 |
| 2002-10-09 | 519.96 |
| 2002-10-10 | 513.64 |
| 2002-10-11 | 523.19 |
| 2002-10-14 | 515.70 |
| 2002-10-15 | 521.04 |
| 2002-10-16 | 519.64 |
| 2002-10-17 | 519.66 |
| 2002-10-18 | 517.28 |
| 2002-10-21 | 513.28 |
| 2002-10-22 | 513.98 |
| 2002-10-23 | 513.45 |
| 2002-10-24 | 512.38 |
| 2002-10-25 | 522.18 |
| 2002-10-28 | 526.75 |
| 2002-10-29 | 517.99 |
| 2002-10-30 | 524.46 |
| 2002-10-31 | 532.24 |
| 2002-11-01 | 535.57 |
| 2002-11-04 | 555.12 |
| 2002-11-05 | 554.47 |
| 2002-11-06 | 551.48 |
| 2002-11-07 | 553.08 |
| 2002-11-08 | 556.36 |
| 2002-11-11 | 556.48 |
| 2002-11-12 | 554.71 |
| 2002-11-13 | 550.62 |
| 2002-11-14 | 557.76 |
| 2002-11-15 | 563.01 |
| 2002-11-18 | 557.48 |
| 2002-11-19 | 559.28 |
| 2002-11-20 | 556.51 |
| 2002-11-21 | 553.63 |
| 2002-11-22 | 552.90 |
| 2002-11-25 | 558.74 |
| 2002-11-26 | 553.33 |
| 2002-11-27 | 561.47 |
| 2002-11-28 | . |
| 2002-11-29 | 569.93 |
| 2002-12-02 | 567.57 |
| 2002-12-03 | 568.41 |
| 2002-12-04 | 570.08 |
| 2002-12-05 | 570.38 |
| 2002-12-06 | 573.56 |
| 2002-12-09 | 570.04 |
| 2002-12-10 | 569.27 |
| 2002-12-11 | 571.77 |
| 2002-12-12 | 571.69 |
| 2002-12-13 | 573.83 |
| 2002-12-16 | 572.15 |
| 2002-12-17 | 584.22 |
| 2002-12-18 | 588.53 |
| 2002-12-19 | 590.01 |
| 2002-12-20 | 590.50 |
| 2002-12-23 | 591.01 |
| 2002-12-24 | 593.49 |
| 2002-12-25 | . |
| 2002-12-26 | 594.98 |
| 2002-12-27 | 593.43 |
| 2002-12-30 | 595.93 |
| 2002-12-31 | 591.97 |
| 2003-01-01 | . |
| 2003-01-02 | 593.52 |
| 2003-01-03 | 603.92 |
| 2003-01-06 | 609.01 |
| 2003-01-07 | 605.34 |
| 2003-01-08 | 604.08 |
| 2003-01-09 | 614.07 |
| 2003-01-10 | 617.23 |
| 2003-01-13 | 619.91 |
| 2003-01-14 | 625.19 |
| 2003-01-15 | 619.18 |
| 2003-01-16 | 616.52 |
| 2003-01-17 | 613.67 |
| 2003-01-20 | . |
| 2003-01-21 | 610.06 |
| 2003-01-22 | 606.67 |
| 2003-01-23 | 615.24 |
| 2003-01-24 | 614.39 |
| 2003-01-27 | 606.92 |
| 2003-01-28 | 601.74 |
| 2003-01-29 | 593.92 |
| 2003-01-30 | 588.01 |
| 2003-01-31 | 592.80 |
| 2003-02-03 | 598.35 |
| 2003-02-04 | 600.99 |
| 2003-02-05 | 603.73 |
| 2003-02-06 | 603.49 |
| 2003-02-07 | 600.87 |
| 2003-02-10 | 593.40 |
| 2003-02-11 | 593.93 |
| 2003-02-12 | 590.01 |
| 2003-02-13 | 593.67 |
| 2003-02-14 | 597.48 |
| 2003-02-17 | . |
| 2003-02-18 | 600.69 |
| 2003-02-19 | 597.20 |
| 2003-02-20 | 602.76 |
| 2003-02-21 | 601.20 |
| 2003-02-24 | 593.75 |
| 2003-02-25 | 577.59 |
| 2003-02-26 | 577.51 |
| 2003-02-27 | 575.78 |
| 2003-02-28 | 580.72 |
| 2003-03-03 | 579.73 |
| 2003-03-04 | 585.35 |
| 2003-03-05 | 581.85 |
| 2003-03-06 | 588.08 |
| 2003-03-07 | 594.37 |
| 2003-03-10 | 601.94 |
| 2003-03-11 | 601.00 |
| 2003-03-12 | 588.15 |
| 2003-03-13 | 586.50 |
| 2003-03-14 | 587.45 |
| 2003-03-17 | 582.60 |
| 2003-03-18 | 590.17 |
| 2003-03-19 | 586.03 |
| 2003-03-20 | 587.40 |
| 2003-03-21 | 582.45 |
| 2003-03-24 | 586.12 |
| 2003-03-25 | 588.88 |
| 2003-03-26 | 595.56 |
| 2003-03-27 | 596.41 |
| 2003-03-28 | 600.26 |
| 2003-03-31 | 604.54 |
| 2003-04-01 | 602.46 |
| 2003-04-02 | 603.77 |
| 2003-04-03 | 609.59 |
| 2003-04-04 | 615.22 |
| 2003-04-07 | 621.59 |
| 2003-04-08 | 611.38 |
| 2003-04-09 | 617.20 |
| 2003-04-10 | 622.00 |
| 2003-04-11 | 618.43 |
| 2003-04-14 | 618.94 |
| 2003-04-15 | 632.42 |
| 2003-04-16 | 638.17 |
| 2003-04-17 | 637.65 |
| 2003-04-18 | . |
| 2003-04-21 | 634.90 |
| 2003-04-22 | 640.64 |
| 2003-04-23 | 641.23 |
| 2003-04-24 | 645.33 |
| 2003-04-25 | 644.07 |
| 2003-04-28 | 652.85 |
| 2003-04-29 | 660.08 |
| 2003-04-30 | 676.48 |
| 2003-05-01 | 682.69 |
| 2003-05-02 | 684.54 |
| 2003-05-05 | 702.09 |
| 2003-05-06 | 690.88 |
| 2003-05-07 | 702.30 |
| 2003-05-08 | 708.31 |
| 2003-05-09 | 700.72 |
| 2003-05-12 | 706.36 |
| 2003-05-13 | 708.64 |
| 2003-05-14 | 715.64 |
| 2003-05-15 | 710.28 |
| 2003-05-16 | 708.15 |
| 2003-05-19 | 711.50 |
| 2003-05-20 | 718.12 |
| 2003-05-21 | 715.86 |
| 2003-05-22 | 716.00 |
| 2003-05-23 | 728.51 |
| 2003-05-26 | . |
| 2003-05-27 | 730.83 |
| 2003-05-28 | 731.22 |
| 2003-05-29 | 731.34 |
| 2003-05-30 | 727.68 |
| 2003-06-02 | 732.54 |
| 2003-06-03 | 734.63 |
| 2003-06-04 | 752.12 |
| 2003-06-05 | 760.67 |
| 2003-06-06 | 758.78 |
| 2003-06-09 | 765.63 |
| 2003-06-10 | 760.27 |
| 2003-06-11 | 766.06 |
| 2003-06-12 | 760.99 |
| 2003-06-13 | 764.22 |
| 2003-06-16 | 764.95 |
| 2003-06-17 | 761.11 |
| 2003-06-18 | 754.36 |
| 2003-06-19 | 748.37 |
| 2003-06-20 | 745.51 |
| 2003-06-23 | 734.61 |
| 2003-06-24 | 729.80 |
| 2003-06-25 | 744.79 |
| 2003-06-26 | 733.56 |
| 2003-06-27 | 740.75 |
| 2003-06-30 | 737.79 |
| 2003-07-01 | 736.83 |
| 2003-07-02 | 739.73 |
| 2003-07-03 | 738.61 |
| 2003-07-04 | . |
| 2003-07-07 | 726.35 |
| 2003-07-08 | 726.71 |
| 2003-07-09 | 722.30 |
| 2003-07-10 | 718.05 |
| 2003-07-11 | 718.37 |
| 2003-07-14 | 722.30 |
| 2003-07-15 | 717.31 |
| 2003-07-16 | 709.55 |
| 2003-07-17 | 714.16 |
| 2003-07-18 | 713.73 |
| 2003-07-21 | 715.41 |
| 2003-07-22 | 713.20 |
| 2003-07-23 | 717.31 |
| 2003-07-24 | 725.59 |
| 2003-07-25 | 731.19 |
| 2003-07-28 | 728.03 |
| 2003-07-29 | 729.26 |
| 2003-07-30 | 721.03 |
| 2003-07-31 | 714.88 |
| 2003-08-01 | 710.48 |
| 2003-08-04 | 710.98 |
| 2003-08-05 | 709.01 |
| 2003-08-06 | 708.88 |
| 2003-08-07 | 707.41 |
| 2003-08-08 | 702.55 |
| 2003-08-11 | 707.16 |
| 2003-08-12 | 709.96 |
| 2003-08-13 | 713.28 |
| 2003-08-14 | 713.48 |
| 2003-08-15 | 716.43 |
| 2003-08-18 | 711.85 |
| 2003-08-19 | 711.18 |
| 2003-08-20 | 708.78 |
| 2003-08-21 | 702.14 |
| 2003-08-22 | 696.43 |
| 2003-08-25 | 699.53 |
| 2003-08-26 | 698.16 |
| 2003-08-27 | 702.92 |
| 2003-08-28 | 702.58 |
| 2003-08-29 | 705.62 |
| 2003-09-01 | . |
| 2003-09-02 | 708.04 |
| 2003-09-03 | 709.09 |
| 2003-09-04 | 709.58 |
| 2003-09-05 | 714.66 |
| 2003-09-08 | 717.39 |
| 2003-09-09 | 720.08 |
| 2003-09-10 | 719.32 |
| 2003-09-11 | 720.60 |
| 2003-09-12 | 722.40 |
| 2003-09-15 | 724.80 |
| 2003-09-16 | 713.66 |
| 2003-09-17 | 719.99 |
| 2003-09-18 | 721.90 |
| 2003-09-19 | 731.83 |
| 2003-09-22 | 734.94 |
| 2003-09-23 | 736.14 |
| 2003-09-24 | 733.04 |
| 2003-09-25 | 737.00 |
| 2003-09-26 | 733.63 |
| 2003-09-29 | 741.89 |
| 2003-09-30 | 744.94 |
| 2003-10-01 | 756.13 |
| 2003-10-02 | 759.85 |
| 2003-10-03 | 761.56 |
| 2003-10-06 | 766.66 |
| 2003-10-07 | 773.95 |
| 2003-10-08 | 782.14 |
| 2003-10-09 | 781.50 |
| 2003-10-10 | 789.44 |
| 2003-10-13 | 783.34 |
| 2003-10-14 | 793.37 |
| 2003-10-15 | 793.67 |
| 2003-10-16 | 796.25 |
| 2003-10-17 | 798.42 |
| 2003-10-20 | 794.92 |
| 2003-10-21 | 797.90 |
| 2003-10-22 | 795.53 |
| 2003-10-23 | 795.45 |
| 2003-10-24 | 803.80 |
| 2003-10-27 | 800.35 |
| 2003-10-28 | 799.27 |
| 2003-10-29 | 802.76 |
| 2003-10-30 | 816.96 |
| 2003-10-31 | 815.03 |
| 2003-11-03 | 814.41 |
| 2003-11-04 | 818.40 |
| 2003-11-05 | 812.31 |
| 2003-11-06 | 805.02 |
| 2003-11-07 | 817.85 |
| 2003-11-10 | 821.01 |
| 2003-11-11 | 826.01 |
| 2003-11-12 | 836.97 |
| 2003-11-13 | 847.36 |
| 2003-11-14 | 860.90 |
| 2003-11-17 | 854.09 |
| 2003-11-18 | 868.98 |
| 2003-11-19 | 875.89 |
| 2003-11-20 | 874.88 |
| 2003-11-21 | 882.67 |
| 2003-11-24 | 863.76 |
| 2003-11-25 | 868.84 |
| 2003-11-26 | 880.34 |
| 2003-11-27 | . |
| 2003-11-28 | 877.77 |
| 2003-12-01 | 882.78 |
| 2003-12-02 | 900.59 |
| 2003-12-03 | 899.91 |
| 2003-12-04 | 890.41 |
| 2003-12-05 | 893.74 |
| 2003-12-08 | 900.88 |
| 2003-12-09 | 905.22 |
| 2003-12-10 | 906.53 |
| 2003-12-11 | 900.01 |
| 2003-12-12 | 910.91 |
| 2003-12-15 | 916.63 |
| 2003-12-16 | 921.55 |
| 2003-12-17 | 926.67 |
| 2003-12-18 | 932.20 |
| 2003-12-19 | 934.14 |
| 2003-12-22 | 929.58 |
| 2003-12-23 | 932.57 |
| 2003-12-24 | 939.85 |
| 2003-12-25 | . |
| 2003-12-26 | 939.47 |
| 2003-12-29 | 941.62 |
| 2003-12-30 | 951.95 |
| 2003-12-31 | 952.83 |
| 2004-01-01 | . |
| 2004-01-02 | 962.79 |
| 2004-01-05 | 976.90 |
| 2004-01-06 | 981.01 |
| 2004-01-07 | 972.51 |
| 2004-01-08 | 982.67 |
| 2004-01-09 | 992.65 |
| 2004-01-12 | 1006.52 |
| 2004-01-13 | 1019.82 |
| 2004-01-14 | 1021.22 |
| 2004-01-15 | 1027.62 |
| 2004-01-16 | 1008.48 |
| 2004-01-19 | . |
| 2004-01-20 | 1018.07 |
| 2004-01-21 | 1026.05 |
| 2004-01-22 | 1035.28 |
| 2004-01-23 | 1034.76 |
| 2004-01-26 | 1030.76 |
| 2004-01-27 | 1041.52 |
| 2004-01-28 | 1042.06 |
| 2004-01-29 | 1012.19 |
| 2004-01-30 | 1018.73 |
| 2004-02-02 | 1026.81 |
| 2004-02-03 | 1029.63 |
| 2004-02-04 | 1029.45 |
| 2004-02-05 | 1027.75 |
| 2004-02-06 | 1046.62 |
| 2004-02-09 | 1044.43 |
| 2004-02-10 | 1053.47 |
| 2004-02-11 | 1060.20 |
| 2004-02-12 | 1069.79 |
| 2004-02-13 | 1073.76 |
| 2004-02-16 | . |
| 2004-02-17 | 1076.25 |
| 2004-02-18 | 1080.61 |
| 2004-02-19 | 1065.59 |
| 2004-02-20 | 1064.64 |
| 2004-02-23 | 1073.76 |
| 2004-02-24 | 1092.02 |
| 2004-02-25 | 1084.86 |
| 2004-02-26 | 1072.16 |
| 2004-02-27 | 1080.06 |
| 2004-03-01 | 1089.51 |
| 2004-03-02 | 1087.89 |
| 2004-03-03 | 1076.74 |
| 2004-03-04 | 1083.37 |
| 2004-03-05 | 1094.88 |
| 2004-03-08 | 1102.24 |
| 2004-03-09 | 1100.28 |
| 2004-03-10 | 1065.96 |
| 2004-03-11 | 1034.21 |
| 2004-03-12 | 1029.87 |
| 2004-03-15 | 1024.72 |
| 2004-03-16 | 1036.15 |
| 2004-03-17 | 1039.96 |
| 2004-03-18 | 1046.18 |
| 2004-03-19 | 1045.51 |
| 2004-03-22 | 1029.71 |
| 2004-03-23 | 1024.83 |
| 2004-03-24 | 1010.09 |
| 2004-03-25 | 1021.27 |
| 2004-03-26 | 1012.37 |
| 2004-03-29 | 1023.04 |
| 2004-03-30 | 1017.32 |
| 2004-03-31 | 1029.41 |
| 2004-04-01 | 1042.63 |
| 2004-04-02 | 1028.73 |
| 2004-04-05 | 1020.98 |
| 2004-04-06 | 1028.05 |
| 2004-04-07 | 1042.74 |
| 2004-04-08 | 1042.06 |
| 2004-04-09 | . |
| 2004-04-12 | 1039.13 |
| 2004-04-13 | 1028.68 |
| 2004-04-14 | 1020.24 |
| 2004-04-15 | 1019.20 |
| 2004-04-16 | 1028.45 |
| 2004-04-19 | 1031.93 |
| 2004-04-20 | 1024.52 |
| 2004-04-21 | 1013.37 |
| 2004-04-22 | 1020.42 |
| 2004-04-23 | 1016.40 |
| 2004-04-26 | 1016.82 |
| 2004-04-27 | 1020.91 |
| 2004-04-28 | 1011.71 |
| 2004-04-29 | 1023.86 |
| 2004-04-30 | 1032.23 |
| 2004-05-03 | 1028.42 |
| 2004-05-04 | 1048.33 |
| 2004-05-05 | 1058.73 |
| 2004-05-06 | 1046.17 |
| 2004-05-07 | 1029.24 |
| 2004-05-10 | 1003.82 |
| 2004-05-11 | 1003.26 |
| 2004-05-12 | 1008.15 |
| 2004-05-13 | 1003.80 |
| 2004-05-14 | 993.38 |
| 2004-05-17 | 979.62 |
| 2004-05-18 | 982.31 |
| 2004-05-19 | 1007.74 |
| 2004-05-20 | 997.65 |
| 2004-05-21 | 999.98 |
| 2004-05-24 | 1001.40 |
| 2004-05-25 | 1003.43 |
| 2004-05-26 | 1001.50 |
| 2004-05-27 | 1022.07 |
| 2004-05-28 | 1013.99 |
| 2004-05-31 | . |
| 2004-06-01 | 1015.98 |
| 2004-06-02 | 1018.92 |
| 2004-06-03 | 1019.22 |
| 2004-06-04 | 1025.66 |
| 2004-06-07 | 1033.03 |
| 2004-06-08 | 1032.45 |
| 2004-06-09 | 1010.72 |
| 2004-06-10 | 1012.95 |
| 2004-06-11 | . |
| 2004-06-14 | 1012.94 |
| 2004-06-15 | 1018.32 |
| 2004-06-16 | 1016.59 |
| 2004-06-17 | 1018.75 |
| 2004-06-18 | 1027.44 |
| 2004-06-21 | 1028.10 |
| 2004-06-22 | 1034.39 |
| 2004-06-23 | 1032.66 |
| 2004-06-24 | 1034.37 |
| 2004-06-25 | 1030.18 |
| 2004-06-28 | 1045.11 |
| 2004-06-29 | 1039.20 |
| 2004-06-30 | 1038.99 |
| 2004-07-01 | 1032.16 |
| 2004-07-02 | 1049.41 |
| 2004-07-05 | . |
| 2004-07-06 | 1039.17 |
| 2004-07-07 | 1034.86 |
| 2004-07-08 | 1039.09 |
| 2004-07-09 | 1041.22 |
| 2004-07-12 | 1047.60 |
| 2004-07-13 | 1046.44 |
| 2004-07-14 | 1057.90 |
| 2004-07-15 | 1056.51 |
| 2004-07-16 | 1063.69 |
| 2004-07-19 | 1051.12 |
| 2004-07-20 | 1050.67 |
| 2004-07-21 | 1046.57 |
| 2004-07-22 | 1040.59 |
| 2004-07-23 | 1028.02 |
| 2004-07-26 | 1027.25 |
| 2004-07-27 | 1026.05 |
| 2004-07-28 | 1025.90 |
| 2004-07-29 | 1034.54 |
| 2004-07-30 | 1026.05 |
| 2004-08-02 | 1022.37 |
| 2004-08-03 | 1020.35 |
| 2004-08-04 | 1011.27 |
| 2004-08-05 | 1009.04 |
| 2004-08-06 | 1012.26 |
| 2004-08-09 | 1002.40 |
| 2004-08-10 | 1011.02 |
| 2004-08-11 | 999.92 |
| 2004-08-12 | 1007.15 |
| 2004-08-13 | 1014.68 |
| 2004-08-16 | 1017.99 |
| 2004-08-17 | 1020.00 |
| 2004-08-18 | 1021.13 |
| 2004-08-19 | 1026.59 |
| 2004-08-20 | 1029.66 |
| 2004-08-23 | 1022.45 |
| 2004-08-24 | 1019.51 |
| 2004-08-25 | 1019.79 |
| 2004-08-26 | 1026.42 |
| 2004-08-27 | 1017.94 |
| 2004-08-30 | 1019.78 |
| 2004-08-31 | 1030.37 |
| 2004-09-01 | 1035.16 |
| 2004-09-02 | 1034.83 |
| 2004-09-03 | 1031.50 |
| 2004-09-06 | . |
| 2004-09-07 | 1034.11 |
| 2004-09-08 | 1043.68 |
| 2004-09-09 | 1048.04 |
| 2004-09-10 | 1063.67 |
| 2004-09-13 | 1070.53 |
| 2004-09-14 | 1065.06 |
| 2004-09-15 | 1047.51 |
| 2004-09-16 | 1050.86 |
| 2004-09-17 | 1051.31 |
| 2004-09-20 | 1052.11 |
| 2004-09-21 | 1066.28 |
| 2004-09-22 | 1062.70 |
| 2004-09-23 | 1060.80 |
| 2004-09-24 | 1055.53 |
| 2004-09-27 | 1063.66 |
| 2004-09-28 | 1073.24 |
| 2004-09-29 | 1083.96 |
| 2004-09-30 | 1089.51 |
| 2004-10-01 | 1091.98 |
| 2004-10-04 | 1086.74 |
| 2004-10-05 | 1097.53 |
| 2004-10-06 | 1101.67 |
| 2004-10-07 | 1093.65 |
| 2004-10-08 | 1101.90 |
| 2004-10-11 | 1099.16 |
| 2004-10-12 | 1087.59 |
| 2004-10-13 | 1091.42 |
| 2004-10-14 | 1106.28 |
| 2004-10-15 | 1110.94 |
| 2004-10-18 | 1110.38 |
| 2004-10-19 | 1116.87 |
| 2004-10-20 | 1124.88 |
| 2004-10-21 | 1126.66 |
| 2004-10-22 | 1126.23 |
| 2004-10-25 | 1134.64 |
| 2004-10-26 | 1130.42 |
| 2004-10-27 | 1137.87 |
| 2004-10-28 | 1143.46 |
| 2004-10-29 | 1137.58 |
| 2004-11-01 | 1148.40 |
| 2004-11-02 | 1147.41 |
| 2004-11-03 | 1152.95 |
| 2004-11-04 | 1158.31 |
| 2004-11-05 | 1160.40 |
| 2004-11-08 | 1167.63 |
| 2004-11-09 | 1162.37 |
| 2004-11-10 | 1168.11 |
| 2004-11-11 | 1176.28 |
| 2004-11-12 | 1181.90 |
| 2004-11-15 | 1185.45 |
| 2004-11-16 | 1180.43 |
| 2004-11-17 | 1196.04 |
| 2004-11-18 | 1186.89 |
| 2004-11-19 | 1187.27 |
| 2004-11-22 | 1187.71 |
| 2004-11-23 | 1191.99 |
| 2004-11-24 | 1197.01 |
| 2004-11-25 | . |
| 2004-11-26 | 1205.37 |
| 2004-11-29 | 1206.49 |
| 2004-11-30 | 1201.32 |
| 2004-12-01 | 1199.87 |
| 2004-12-02 | 1193.84 |
| 2004-12-03 | 1202.76 |
| 2004-12-06 | 1201.71 |
| 2004-12-07 | 1204.87 |
| 2004-12-08 | 1194.77 |
| 2004-12-09 | 1194.09 |
| 2004-12-10 | 1195.58 |
| 2004-12-13 | 1213.83 |
| 2004-12-14 | 1213.09 |
| 2004-12-15 | 1229.60 |
| 2004-12-16 | 1223.50 |
| 2004-12-17 | 1211.34 |
| 2004-12-20 | 1235.40 |
| 2004-12-21 | 1228.23 |
| 2004-12-22 | 1232.83 |
| 2004-12-23 | 1245.19 |
| 2004-12-24 | . |
| 2004-12-27 | 1255.37 |
| 2004-12-28 | 1253.50 |
| 2004-12-29 | 1256.93 |
| 2004-12-30 | 1257.43 |
| 2004-12-31 | 1254.35 |
| 2005-01-03 | 1248.43 |
| 2005-01-04 | 1241.15 |
| 2005-01-05 | 1241.83 |
| 2005-01-06 | 1231.88 |
| 2005-01-07 | 1224.25 |
| 2005-01-10 | 1225.12 |
| 2005-01-11 | 1229.41 |
| 2005-01-12 | 1246.71 |
| 2005-01-13 | 1245.97 |
| 2005-01-14 | 1233.30 |
| 2005-01-17 | . |
| 2005-01-18 | 1240.23 |
| 2005-01-19 | 1255.03 |
| 2005-01-20 | 1247.27 |
| 2005-01-21 | 1257.62 |
| 2005-01-24 | 1258.38 |
| 2005-01-25 | 1254.44 |
| 2005-01-26 | 1281.70 |
| 2005-01-27 | 1281.35 |
#2005-01-28|1289.29
#2005-01-31|1296.11
#2005-02-01|1299.90
#2005-02-02|1295.94
#2005-02-03|1293.99
#2005-02-04|1294.59
#2005-02-07|1280.20
#2005-02-08|1274.82
#2005-02-09|1273.34
#2005-02-10|1282.50
#2005-02-11|1278.96
#2005-02-14|1289.61
#2005-02-15|1295.30
#2005-02-16|1297.71
#2005-02-17|1298.30
#2005-02-18|1294.38
#2005-02-21| .
#2005-02-22|1286.71
#2005-02-23|1273.83
#2005-02-24|1278.29
#2005-02-25|1286.52
#2005-02-28|1303.85
#2005-03-01|1294.05
#2005-03-02|1275.32
#2005-03-03|1276.13
#2005-03-04|1294.07
#2005-03-07|1291.83
#2005-03-08|1304.34
#2005-03-09|1297.16
#2005-03-10|1295.29
#2005-03-11|1302.04
#2005-03-14|1291.88
#2005-03-15|1287.33
#2005-03-16|1295.15
#2005-03-17|1285.77
#2005-03-18|1277.98
#2005-03-21|1274.47
#2005-03-22|1279.97
#2005-03-23|1261.50
#2005-03-24|1260.20
#2005-03-25| .
#2005-03-28|1251.35
#2005-03-29|1252.64
#2005-03-30|1257.94
#2005-03-31|1262.40
#2005-04-01|1266.96
#2005-04-04|1248.82
#2005-04-05|1255.04
#2005-04-06|1258.35
#2005-04-07|1262.88
#2005-04-08|1260.03
#2005-04-11|1270.20
#2005-04-12|1266.43
#2005-04-13|1279.58
#2005-04-14|1266.93
#2005-04-15|1266.38
#2005-04-18|1260.05
#2005-04-19|1268.31
#2005-04-20|1280.84
#2005-04-21|1289.26
#2005-04-22|1284.82
#2005-04-25|1274.37
#2005-04-26|1274.15
#2005-04-27|1263.29
#2005-04-28|1258.10
#2005-04-29|1258.26
#2005-05-02|1246.41
#2005-05-03|1255.31
#2005-05-04|1261.90
#2005-05-05|1259.62
#2005-05-06|1253.55
#2005-05-09|1243.29
#2005-05-10|1247.47
#2005-05-11|1245.01
#2005-05-12|1243.03
#2005-05-13|1231.60
#2005-05-16|1232.81
#2005-05-17|1234.64
#2005-05-18|1240.59
#2005-05-19|1242.00
#2005-05-20|1241.73
#2005-05-23|1245.73
#2005-05-24|1245.55
#2005-05-25|1245.38
#2005-05-26|1237.98
#2005-05-27|1228.11
#2005-05-30| .
#2005-05-31|1195.64
#2005-06-01|1201.04
#2005-06-02|1193.51
#2005-06-03|1189.31
#2005-06-06|1184.07
#2005-06-07|1180.04
#2005-06-08|1179.94
#2005-06-09|1171.22
#2005-06-10|1178.47
#2005-06-13|1172.32
#2005-06-14|1167.88
#2005-06-15|1175.23
#2005-06-16|1172.27
#2005-06-17|1189.55
#2005-06-20|1177.28
#2005-06-21|1178.25
#2005-06-22|1182.22
#2005-06-23|1184.70
#2005-06-24|1184.32
#2005-06-27|1184.79
#2005-06-28|1176.16
#2005-06-29|1180.57
#2005-06-30|1189.08
#2005-07-01|1179.48
#2005-07-04| .
#2005-07-05|1174.06
#2005-07-06|1178.80
#2005-07-07|1171.26
#2005-07-08|1169.81
#2005-07-11|1184.10
#2005-07-12|1189.49
#2005-07-13|1178.39
#2005-07-14|1175.13
#2005-07-15|1170.84
#2005-07-18|1173.00
#2005-07-19|1172.57
#2005-07-20|1173.49
#2005-07-21|1185.36
#2005-07-22|1182.02
#2005-07-25|1174.22
#2005-07-26|1180.85
#2005-07-27|1187.39
#2005-07-28|1198.28
#2005-07-29|1197.37
#2005-08-01|1211.19
#2005-08-02|1224.90
#2005-08-03|1241.44
#2005-08-04|1243.09
#2005-08-05|1237.19
#2005-08-08|1244.08
#2005-08-09|1240.84
#2005-08-10|1249.97
#2005-08-11|1261.07
#2005-08-12|1256.14
#2005-08-15|1255.45
#2005-08-16|1248.30
#2005-08-17|1249.28
#2005-08-18|1228.04
#2005-08-19|1231.44
#2005-08-22|1241.36
#2005-08-23|1241.28
#2005-08-24|1240.16
#2005-08-25|1238.74
#2005-08-26|1239.59
#2005-08-29|1228.56
#2005-08-30|1221.68
#2005-08-31|1250.39
#2005-09-01|1269.76
#2005-09-02|1275.56
#2005-09-05| .
#2005-09-06|1273.96
#2005-09-07|1275.44
#2005-09-08|1270.75
#2005-09-09|1280.77
#2005-09-12|1262.82
#2005-09-13|1260.68
#2005-09-14|1267.35
#2005-09-15|1262.01
#2005-09-16|1263.79
#2005-09-19|1255.82
#2005-09-20|1265.90
#2005-09-21|1279.53
#2005-09-22|1271.90
#2005-09-23|1271.37
#2005-09-26|1277.41
#2005-09-27|1285.92
#2005-09-28|1295.26
#2005-09-29|1306.60
#2005-09-30|1310.88
#2005-10-03|1298.37
#2005-10-04|1306.35
#2005-10-05|1320.49
#2005-10-06|1333.93
#2005-10-07|1325.31
#2005-10-10|1320.08
#2005-10-11|1314.93
#2005-10-12|1315.34
#2005-10-13|1290.96
#2005-10-14|1300.33
#2005-10-17|1294.72
#2005-10-18|1280.38
#2005-10-19|1264.10
#2005-10-20|1266.23
#2005-10-21|1264.26
#2005-10-24|1270.64
#2005-10-25|1284.87
#2005-10-26|1280.73
#2005-10-27|1275.59
#2005-10-28|1266.42
#2005-10-31|1260.49
#2005-11-01|1264.54
#2005-11-02|1268.23
#2005-11-03|1268.84
#2005-11-04|1254.93
#2005-11-07|1257.65
#2005-11-08|1260.55
#2005-11-09|1270.41
#2005-11-10|1275.85
#2005-11-11|1276.89
#2005-11-14|1280.46
#2005-11-15|1278.16
#2005-11-16|1278.45
#2005-11-17|1287.43
#2005-11-18|1285.29
#2005-11-21|1287.99
#2005-11-22|1286.65
#2005-11-23|1301.91
#2005-11-24| .
#2005-11-25|1300.57
#2005-11-28|1311.09
#2005-11-29|1311.06
#2005-11-30|1303.92
#2005-12-01|1301.08
#2005-12-02|1297.62
#2005-12-05|1308.67
#2005-12-06|1321.39
#2005-12-07|1320.92
#2005-12-08|1331.85
#2005-12-09|1332.94
#2005-12-12|1345.85
#2005-12-13|1341.11
#2005-12-14|1343.72
#2005-12-15|1332.03
#2005-12-16|1351.30
#2005-12-19|1354.33
#2005-12-20|1343.05
#2005-12-21|1336.63
#2005-12-22|1346.63
#2005-12-23|1350.88
#2005-12-26| .
#2005-12-27|1354.40
#2005-12-28|1375.77
#2005-12-29|1369.84
#2005-12-30|1368.45
#2006-01-02| .
#2006-01-03|1394.09
#2006-01-04|1410.02
#2006-01-05|1418.97
#2006-01-06|1432.77
#2006-01-09|1435.19
#2006-01-10|1443.01
#2006-01-11|1468.40
#2006-01-12|1451.99
#2006-01-13|1453.25
#2006-01-16| .
#2006-01-17|1448.44
#2006-01-18|1442.61
#2006-01-19|1446.89
#2006-01-20|1445.69
#2006-01-23|1465.01
#2006-01-24|1464.78
#2006-01-25|1462.22
#2006-01-26|1467.90
#2006-01-27|1459.36
#2006-01-30|1445.98
#2006-01-31|1449.28
#2006-02-01|1460.44
#2006-02-02|1452.36
#2006-02-03|1439.18
#2006-02-06|1438.61
#2006-02-07|1449.00
#2006-02-08|1451.79
#2006-02-09|1461.86
#2006-02-10|1452.69
#2006-02-13|1469.26
#2006-02-14|1463.60
#2006-02-15|1484.99
#2006-02-16|1494.56
#2006-02-17|1506.06
#2006-02-20| .
#2006-02-21|1502.88
#2006-02-22|1511.66
#2006-02-23|1522.98
#2006-02-24|1524.98
#2006-02-27|1529.11
#2006-02-28|1526.11
#2006-03-01|1531.77
#2006-03-02|1529.70
#2006-03-03|1537.09
#2006-03-06|1556.69
#2006-03-07|1536.06
#2006-03-08|1547.63
#2006-03-09|1552.30
#2006-03-10|1556.63
#2006-03-13|1631.20
#2006-03-14|1637.25
#2006-03-15|1644.27
#2006-03-16|1660.99
#2006-03-17|1666.57
#2006-03-20|1664.64
#2006-03-21|1651.20
#2006-03-22|1646.77
#2006-03-23|1642.83
#2006-03-24|1667.37
#2006-03-27|1673.36
#2006-03-28|1672.50
#2006-03-29|1667.16
#2006-03-30|1693.11
#2006-03-31|1686.79
#2006-04-03|1695.56
#2006-04-04|1715.95
#2006-04-05|1722.37
#2006-04-06|1723.67
#2006-04-07|1718.79
#2006-04-10|1720.15
#2006-04-11|1715.74
#2006-04-12|1712.45
#2006-04-13|1717.38
#2006-04-14| .
#2006-04-17|1744.65
#2006-04-18|1743.66
#2006-04-19|1760.14
#2006-04-20|1753.96
#2006-04-21|1760.02
#2006-04-24|1776.39
#2006-04-25|1787.93
#2006-04-26|1788.17
#2006-04-27|1800.47
#2006-04-28|1799.93
#2006-05-01|1803.08
#2006-05-02|1814.04
#2006-05-03|1813.20
#2006-05-04|1830.86
#2006-05-05|1834.63
#2006-05-08|1858.75
#2006-05-09|1856.68
#2006-05-10|1865.71
#2006-05-11|1861.79
#2006-05-12|1842.99
#2006-05-15|1816.03
#2006-05-16|1816.20
#2006-05-17|1786.04
#2006-05-18|1749.45
#2006-05-19|1728.33
#2006-05-22|1708.13
#2006-05-23|1724.92
#2006-05-24|1695.81
#2006-05-25|1721.67
#2006-05-26|1749.58
#2006-05-29| .
#2006-05-30|1759.03
#2006-05-31|1750.86
#2006-06-01|1748.76
#2006-06-02|1778.47
#2006-06-05|1787.14
#2006-06-06|1764.80
#2006-06-07|1764.24
#2006-06-08|1724.51
#2006-06-09|1738.83
#2006-06-12|1722.24
#2006-06-13|1691.10
#2006-06-14|1679.58
#2006-06-15|1704.60
#2006-06-16|1697.24
#2006-06-19|1694.91
#2006-06-20|1695.30
#2006-06-21|1716.24
#2006-06-22|1712.66
#2006-06-23|1704.11
#2006-06-26|1704.37
#2006-06-27|1712.14
#2006-06-28|1699.16
#2006-06-29|1707.76
#2006-06-30|1752.61
#2006-07-03|1758.13
#2006-07-04| .
#2006-07-05|1731.74
#2006-07-06|1738.99
#2006-07-07|1746.06
#2006-07-10|1739.91
#2006-07-11|1740.60
#2006-07-12|1731.15
#2006-07-13|1723.49
#2006-07-14|1705.28
#2006-07-17|1675.01
#2006-07-18|1665.44
#2006-07-19|1689.10
#2006-07-20|1698.39
#2006-07-21|1703.79
#2006-07-24|1702.03
#2006-07-25|1712.15
#2006-07-26|1716.92
#2006-07-27|1741.42
#2006-07-28|1742.86
#2006-07-31|1741.75
#2006-08-01|1746.98
#2006-08-02|1765.43
#2006-08-03|1771.79
#2006-08-04|1791.14
#2006-08-07|1780.22
#2006-08-08|1779.27
#2006-08-09|1790.16
#2006-08-10|1772.24
#2006-08-11|1773.93
#2006-08-14|1774.46
#2006-08-15|1776.34
#2006-08-16|1792.63
#2006-08-17|1802.69
#2006-08-18|1795.12
#2006-08-21|1805.69
#2006-08-22|1800.63
#2006-08-23|1798.34
#2006-08-24|1800.15
#2006-08-25|1797.57
#2006-08-28|1819.05
#2006-08-29|1810.58
#2006-08-30|1826.65
#2006-08-31|1824.03
#2006-09-01|1820.66
#2006-09-04| .
#2006-09-05|1826.74
#2006-09-06|1827.21
#2006-09-07|1811.75
#2006-09-08|1813.93
#2006-09-11|1814.61
#2006-09-12|1816.14
#2006-09-13|1819.91
#2006-09-14|1834.03
#2006-09-15|1816.30
#2006-09-18|1822.69
#2006-09-19|1829.79
#2006-09-20|1835.78
#2006-09-21|1842.30
#2006-09-22|1853.77
#2006-09-25|1838.05
#2006-09-26|1827.49
#2006-09-27|1843.98
#2006-09-28|1849.72
#2006-09-29|1855.32
#2006-10-02|1875.75
#2006-10-03|1876.26
#2006-10-04|1873.13
#2006-10-05|1874.68
#2006-10-06|1859.86
#2006-10-09|1864.65
#2006-10-10|1854.61
#2006-10-11|1852.46
#2006-10-12|1855.84
#2006-10-13|1849.39
#2006-10-16|1851.40
#2006-10-17|1854.97
#2006-10-18|1861.46
#2006-10-19|1868.28
#2006-10-20|1873.37
#2006-10-23|1870.31
#2006-10-24|1865.74
#2006-10-25|1883.16
#2006-10-26|1892.89
#2006-10-27|1898.33
#2006-10-30|1895.73
#2006-10-31|1902.49
#2006-11-01|1899.84
#2006-11-02|1900.13
#2006-11-03|1891.34
#2006-11-06|1894.30
#2006-11-07|1916.94
#2006-11-08|1909.58
#2006-11-09|1915.01
#2006-11-10|1924.96
#2006-11-13|1921.34
#2006-11-14|1925.59
#2006-11-15|1929.49
#2006-11-16|1928.63
#2006-11-17|1925.34
#2006-11-20|1922.34
#2006-11-21|1931.27
#2006-11-22|1951.94
#2006-11-23| .
#2006-11-24|1973.43
#2006-11-27|1971.31
#2006-11-28|1970.12
#2006-11-29|1979.46
#2006-11-30|2003.38
#2006-12-01|2013.94
#2006-12-04|2017.96
#2006-12-05|2016.89
#2006-12-06|2042.71
#2006-12-07|2039.77
#2006-12-08|2043.48
#2006-12-11|2034.29
#2006-12-12|2038.45
#2006-12-13|2043.98
#2006-12-14|2044.64
#2006-12-15|2039.19
#2006-12-18|2041.20
#2006-12-19|2056.30
#2006-12-20|2052.52
#2006-12-21|2057.09
#2006-12-22|2054.26
#2006-12-25| .
#2006-12-26|2051.06
#2006-12-27|2050.13
#2006-12-28|2055.56
#2006-12-29|2069.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2087.75
#2007-01-04|2073.90
#2007-01-05|2056.64
#2007-01-08|2076.62
#2007-01-09|2085.68
#2007-01-10|2100.90
#2007-01-11|2107.93
#2007-01-12|2122.08
#2007-01-15| .
#2007-01-16|2139.99
#2007-01-17|2159.58
#2007-01-18|2183.55
#2007-01-19|2167.17
#2007-01-22|2168.92
#2007-01-23|2171.12
#2007-01-24|2170.09
#2007-01-25|2168.02
#2007-01-26|2155.72
#2007-01-29|2160.85
#2007-01-30|2177.47
#2007-01-31|2184.30
#2007-02-01|2210.09
#2007-02-02|2206.06
#2007-02-05|2198.68
#2007-02-06|2212.30
#2007-02-07|2231.71
#2007-02-08|2245.72
#2007-02-09|2262.04
#2007-02-12|2267.20
#2007-02-13|2282.79
#2007-02-14|2316.54
#2007-02-15|2332.70
#2007-02-16|2392.71
#2007-02-19| .
#2007-02-20|2418.70
#2007-02-21|2372.43
#2007-02-22|2374.25
#2007-02-23|2348.05
#2007-02-26|2346.88
#2007-02-27|2295.58
#2007-02-28|2267.82
#2007-03-01|2248.61
#2007-03-02|2231.74
#2007-03-05|2193.97
#2007-03-06|2231.15
#2007-03-07|2235.23
#2007-03-08|2260.79
#2007-03-09|2257.94
#2007-03-12|2269.20
#2007-03-13|2251.16
#2007-03-14|2212.55
#2007-03-15|2234.51
#2007-03-16|2232.19
#2007-03-19|2261.17
#2007-03-20|2266.38
#2007-03-21|2291.52
#2007-03-22|2324.65
#2007-03-23|2323.45
#2007-03-26|2329.18
#2007-03-27|2325.16
#2007-03-28|2304.89
#2007-03-29|2310.66
#2007-03-30|2307.36
#2007-04-02|2331.29
#2007-04-03|2353.88
#2007-04-04|2369.94
#2007-04-05|2379.41
#2007-04-06| .
#2007-04-09|2367.01
#2007-04-10|2404.04
#2007-04-11|2412.39
#2007-04-12|2417.72
#2007-04-13|2435.32
#2007-04-16|2471.94
#2007-04-17|2481.99
#2007-04-18|2481.60
#2007-04-19|2496.03
#2007-04-20|2525.94
#2007-04-23|2517.43
#2007-04-24|2520.52
#2007-04-25|2543.34
#2007-04-26|2529.13
#2007-04-27|2545.36
#2007-04-30|2551.48
#2007-05-01|2541.95
#2007-05-02|2544.18
#2007-05-03|2528.81
#2007-05-04|2552.49
#2007-05-07|2578.61
#2007-05-08|2561.43
#2007-05-09|2584.26
#2007-05-10|2576.65
#2007-05-11|2571.55
#2007-05-14|2577.25
#2007-05-15|2604.07
#2007-05-16|2582.14
#2007-05-17|2569.51
#2007-05-18|2578.52
#2007-05-21|2597.21
#2007-05-22|2630.78
#2007-05-23|2666.76
#2007-05-24|2654.42
#2007-05-25|2679.19
#2007-05-28| .
#2007-05-29|2709.74
#2007-05-30|2675.68
#2007-05-31|2715.51
#2007-06-01|2715.27
#2007-06-04|2727.56
#2007-06-05|2736.40
#2007-06-06|2686.24
#2007-06-07|2642.06
#2007-06-08|2627.58
#2007-06-11|2672.45
#2007-06-12|2652.96
#2007-06-13|2671.33
#2007-06-14|2714.52
#2007-06-15|2725.80
#2007-06-18|2744.70
#2007-06-19|2744.34
#2007-06-20|2744.98
#2007-06-21|2737.40
#2007-06-22|2760.49
#2007-06-25|2753.48
#2007-06-26|2749.82
#2007-06-27|2727.31
#2007-06-28|2762.87
#2007-06-29|2789.31
#2007-07-02|2820.62
#2007-07-03|2813.92
#2007-07-04| .
#2007-07-05|2810.94
#2007-07-06|2829.60
#2007-07-09|2850.29
#2007-07-10|2878.65
#2007-07-11|2875.23
#2007-07-12|2884.32
#2007-07-13|2890.21
#2007-07-16|2898.39
#2007-07-17|2913.59
#2007-07-18|2922.18
#2007-07-19|2929.08
#2007-07-20|2937.82
#2007-07-23|2958.21
#2007-07-24|2932.09
#2007-07-25|2888.17
#2007-07-26|2862.63
#2007-07-27|2847.10
#2007-07-30|2874.43
#2007-07-31|2879.78
#2007-08-01|2831.38
#2007-08-02|2874.94
#2007-08-03|2888.42
#2007-08-06|2844.69
#2007-08-07|2849.81
#2007-08-08|2883.47
#2007-08-09|2848.30
#2007-08-10|2749.84
#2007-08-13|2747.36
#2007-08-14|2710.65
#2007-08-15|2675.09
#2007-08-16|2489.00
#2007-08-17|2553.16
#2007-08-20|2591.82
#2007-08-21|2587.95
#2007-08-22|2639.58
#2007-08-23|2667.78
#2007-08-24|2689.67
#2007-08-27|2699.42
#2007-08-28|2665.84
#2007-08-29|2677.18
#2007-08-30|2696.48
#2007-08-31|2725.67
#2007-09-03| .
#2007-09-04|2767.43
#2007-09-05|2749.13
#2007-09-06|2749.00
#2007-09-07|2688.07
#2007-09-10|2628.20
#2007-09-11|2679.38
#2007-09-12|2677.61
#2007-09-13|2636.41
#2007-09-14|2604.27
#2007-09-17|2513.59
#2007-09-18|2547.02
#2007-09-19|2649.25
#2007-09-20|2651.22
#2007-09-21|2664.91
#2007-09-24|2641.19
#2007-09-25|2549.81
#2007-09-26|2542.89
#2007-09-27|2562.62
#2007-09-28|2594.43
#2007-10-01|2651.70
#2007-10-02|2677.06
#2007-10-03|2707.49
#2007-10-04|2730.75
#2007-10-05|2765.32
#2007-10-08|2751.22
#2007-10-09|2754.94
#2007-10-10|2767.48
#2007-10-11|2812.84
#2007-10-12|2782.93
#2007-10-15|2763.54
#2007-10-16|2715.82
#2007-10-17|2756.42
#2007-10-18|2774.63
#2007-10-19|2768.49
#2007-10-22|2713.45
#2007-10-23|2760.68
#2007-10-24|2726.04
#2007-10-25|2765.74
#2007-10-26|2778.93
#2007-10-29|2803.71
#2007-10-30|2787.31
#2007-10-31|2799.43
#2007-11-01|2780.36
#2007-11-02|2771.80
#2007-11-05|2740.31
#2007-11-06|2776.45
#2007-11-07|2805.44
#2007-11-08|2812.97
#2007-11-09|2812.86
#2007-11-12|2785.54
#2007-11-13|2796.79
#2007-11-14|2814.83
#2007-11-15|2771.56
#2007-11-16|2765.77
#2007-11-19|2717.24
#2007-11-20|2726.24
#2007-11-21|2706.45
#2007-11-22| .
#2007-11-23|2764.00
#2007-11-26|2769.57
#2007-11-27|2767.52
#2007-11-28|2782.72
#2007-11-29|2786.27
#2007-11-30|2794.55
#2007-12-03|2791.53
#2007-12-04|2795.07
#2007-12-05|2785.83
#2007-12-06|2758.43
#2007-12-07|2772.85
#2007-12-10|2781.59
#2007-12-11|2782.15
#2007-12-12|2771.74
#2007-12-13|2706.31
#2007-12-14|2692.11
#2007-12-17|2660.50
#2007-12-18|2658.30
#2007-12-19|2640.91
#2007-12-20|2607.18
#2007-12-21|2645.34
#2007-12-24|2648.64
#2007-12-25| .
#2007-12-26|2666.84
#2007-12-27|2650.48
#2007-12-28|2671.62
#2007-12-31|2663.74
#2008-01-01| .
#2008-01-02|2671.67
#2008-01-03|2638.00
#2008-01-04|2635.56
#2008-01-07|2572.51
#2008-01-08|2580.02
#2008-01-09|2515.60
#2008-01-10|2453.67
#2008-01-11|2390.31
#2008-01-14|2422.65
#2008-01-15|2365.78
#2008-01-16|2304.84
#2008-01-17|2304.77
#2008-01-18|2290.61
#2008-01-21| .
#2008-01-22|2201.83
#2008-01-23|2150.00
#2008-01-24|2226.45
#2008-01-25|2242.46
#2008-01-28|2267.62
#2008-01-29|2302.68
#2008-01-30|2289.18
#2008-01-31|2278.58
#2008-02-01|2331.70
#2008-02-04|2374.95
#2008-02-05|2271.18
#2008-02-06|2286.34
#2008-02-07|2239.56
#2008-02-08|2244.15
#2008-02-11|2216.90
#2008-02-12|2267.65
#2008-02-13|2275.99
#2008-02-14|2301.31
#2008-02-15|2277.91
#2008-02-18| .
#2008-02-19|2309.23
#2008-02-20|2294.67
#2008-02-21|2315.72
#2008-02-22|2307.66
#2008-02-25|2316.71
#2008-02-26|2333.49
#2008-02-27|2348.55
#2008-02-28|2301.92
#2008-02-29|2291.18
#2008-03-03|2276.21
#2008-03-04|2265.76
#2008-03-05|2306.87
#2008-03-06|2322.37
#2008-03-07|2311.58
#2008-03-10|2247.20
#2008-03-11|2242.58
#2008-03-12|2274.41
#2008-03-13|2248.88
#2008-03-14|2227.15
#2008-03-17|2200.76
#2008-03-18|2246.66
#2008-03-19|2226.23
#2008-03-20|2193.45
#2008-03-21| .
#2008-03-24|2190.32
#2008-03-25|2284.69
#2008-03-26|2290.92
#2008-03-27|2322.48
#2008-03-28|2319.37
#2008-03-31|2334.64
#2008-04-01|2324.01
#2008-04-02|2349.69
#2008-04-03|2345.18
#2008-04-04|2355.41
#2008-04-07|2380.89
#2008-04-08|2397.88
#2008-04-09|2413.35
#2008-04-10|2413.43
#2008-04-11|2413.80
#2008-04-14|2416.63
#2008-04-15|2421.77
#2008-04-16|2463.04
#2008-04-17|2443.11
#2008-04-18|2450.32
#2008-04-21|2482.24
#2008-04-22|2502.10
#2008-04-23|2484.09
#2008-04-24|2440.00
#2008-04-25|2446.62
#2008-04-28|2457.60
#2008-04-29|2436.03
#2008-04-30|2428.90
#2008-05-01|2410.42
#2008-05-02|2427.51
#2008-05-05|2449.97
#2008-05-06|2468.07
#2008-05-07|2465.13
#2008-05-08|2479.15
#2008-05-09|2477.03
#2008-05-12|2492.34
#2008-05-13|2480.27
#2008-05-14|2460.85
#2008-05-15|2443.27
#2008-05-16|2465.05
#2008-05-19|2454.86
#2008-05-20|2427.29
#2008-05-21|2425.20
#2008-05-22|2392.90
#2008-05-23|2378.47
#2008-05-26| .
#2008-05-27|2341.80
#2008-05-28|2329.35
#2008-05-29|2293.34
#2008-05-30|2293.08
#2008-06-02|2280.12
#2008-06-03|2274.50
#2008-06-04|2269.78
#2008-06-05|2294.09
#2008-06-06|2277.71
#2008-06-09|2256.26
#2008-06-10|2201.96
#2008-06-11|2170.37
#2008-06-12|2176.89
#2008-06-13|2170.35
#2008-06-16|2193.16
#2008-06-17|2222.97
#2008-06-18|2185.86
#2008-06-19|2117.62
#2008-06-20|2086.85
#2008-06-23|2045.88
#2008-06-24|2032.52
#2008-06-25|2072.92
#2008-06-26|2030.21
#2008-06-27|1978.27
#2008-06-30|1921.19
#2008-07-01|1772.87
#2008-07-02|1816.75
#2008-07-03|1785.85
#2008-07-04| .
#2008-07-07|1823.26
#2008-07-08|1840.96
#2008-07-09|1923.16
#2008-07-10|1902.70
#2008-07-11|1877.71
#2008-07-14|1871.73
#2008-07-15|1826.08
#2008-07-16|1833.68
#2008-07-17|1919.63
#2008-07-18|1987.75
#2008-07-21|2038.02
#2008-07-22|2028.72
#2008-07-23|2058.66
#2008-07-24|1993.60
#2008-07-25|1994.59
#2008-07-28|1946.14
#2008-07-29|1912.18
#2008-07-30|1900.47
#2008-07-31|1925.94
#2008-08-01|1909.57
#2008-08-04|1898.75
#2008-08-05|1919.89
#2008-08-06|1913.86
#2008-08-07|1902.73
#2008-08-08|1863.99
#2008-08-11|1897.08
#2008-08-12|1890.13
#2008-08-13|1860.60
#2008-08-14|1875.08
#2008-08-15|1859.91
#2008-08-18|1857.41
#2008-08-19|1803.98
#2008-08-20|1787.35
#2008-08-21|1811.80
#2008-08-22|1846.74
#2008-08-25|1841.75
#2008-08-26|1845.41
#2008-08-27|1828.76
#2008-08-28|1845.50
#2008-08-29|1847.21
#2008-09-01| .
#2008-09-02|1830.13
#2008-09-03|1834.06
#2008-09-04|1805.47
#2008-09-05|1759.25
#2008-09-08|1806.81
#2008-09-09|1781.90
#2008-09-10|1715.74
#2008-09-11|1691.86
#2008-09-12|1741.56
#2008-09-15|1717.68
#2008-09-16|1705.26
#2008-09-17|1690.01
#2008-09-18|1596.48
#2008-09-19|1686.88
#2008-09-22|1734.86
#2008-09-23|1709.70
#2008-09-24|1727.99
#2008-09-25|1741.66
#2008-09-26|1719.66
#2008-09-29|1651.34
#2008-09-30|1655.05
#2008-10-01|1642.84
#2008-10-02|1604.80
#2008-10-03|1564.33
#2008-10-06|1400.10
#2008-10-07|1365.13
#2008-10-08|1329.48
#2008-10-09|1339.10
#2008-10-10|1258.44
#2008-10-13|1420.62
#2008-10-14|1488.94
#2008-10-15|1453.77
#2008-10-16|1371.40
#2008-10-17|1392.37
#2008-10-20|1397.16
#2008-10-21|1382.18
#2008-10-22|1301.13
#2008-10-23|1284.83
#2008-10-24|1204.66
#2008-10-27|1151.61
#2008-10-28|1140.05
#2008-10-29|1203.26
#2008-10-30|1222.30
#2008-10-31|1235.42
#2008-11-03|1282.72
#2008-11-04|1377.34
#2008-11-05|1354.47
#2008-11-06|1273.19
#2008-11-07|1316.78
#2008-11-10|1331.26
#2008-11-11|1281.59
#2008-11-12|1273.53
#2008-11-13|1253.34
#2008-11-14|1269.68
#2008-11-17|1250.08
#2008-11-18|1240.05
#2008-11-19|1202.43
#2008-11-20|1162.74
#2008-11-21|1133.64
#2008-11-24|1200.42
#2008-11-25|1197.37
#2008-11-26|1186.23
#2008-11-27| .
#2008-11-28|1213.18
#2008-12-01|1196.59
#2008-12-02|1201.66
#2008-12-03|1189.80
#2008-12-04|1200.67
#2008-12-05|1146.58
#2008-12-08|1197.02
#2008-12-09|1184.92
#2008-12-10|1194.48
#2008-12-11|1212.37
#2008-12-12|1197.82
#2008-12-15|1235.78
#2008-12-16|1250.71
#2008-12-17|1322.15
#2008-12-18|1356.28
#2008-12-19|1311.24
#2008-12-22|1314.36
#2008-12-23|1312.28
#2008-12-24|1311.70
#2008-12-25| .
#2008-12-26|1318.03
#2008-12-29|1352.73
#2008-12-30|1354.04
#2008-12-31|1320.37
#2009-01-01| .
#2009-01-02|1343.91
#2009-01-05|1350.91
#2009-01-06|1366.66
#2009-01-07|1416.01
#2009-01-08|1412.23
#2009-01-09|1371.59
#2009-01-12|1349.66
#2009-01-13|1306.65
#2009-01-14|1266.37
#2009-01-15|1254.05
#2009-01-16|1302.50
#2009-01-19| .
#2009-01-20|1237.15
#2009-01-21|1228.16
#2009-01-22|1237.04
#2009-01-23|1208.57
#2009-01-26|1259.41
#2009-01-27|1259.43
#2009-01-28|1291.33
#2009-01-29|1275.09
#2009-01-30|1259.76
#2009-02-02|1243.59
#2009-02-03|1261.72
#2009-02-04|1254.60
#2009-02-05|1247.50
#2009-02-06|1271.90
#2009-02-09|1302.09
#2009-02-10|1292.63
#2009-02-11|1284.43
#2009-02-12|1253.57
#2009-02-13|1278.03
#2009-02-16| .
#2009-02-17|1215.41
#2009-02-18|1208.32
#2009-02-19|1221.55
#2009-02-20|1176.61
#2009-02-23|1192.04
#2009-02-24|1175.33
#2009-02-25|1153.04
#2009-02-26|1175.53
#2009-02-27|1172.84
#2009-03-02|1140.29
#2009-03-03|1114.65
#2009-03-04|1148.54
#2009-03-05|1128.01
#2009-03-06|1142.95
#2009-03-09|1136.02
#2009-03-10|1173.89
#2009-03-11|1183.88
#2009-03-12|1179.19
#2009-03-13|1193.43
#2009-03-16|1225.89
#2009-03-17|1229.90
#2009-03-18|1259.08
#2009-03-19|1339.27
#2009-03-20|1325.58
#2009-03-23|1365.30
#2009-03-24|1331.80
#2009-03-25|1352.45
#2009-03-26|1359.56
#2009-03-27|1331.10
#2009-03-30|1303.44
#2009-03-31|1338.05
#2009-04-01|1342.73
#2009-04-02|1423.13
#2009-04-03|1426.58
#2009-04-06|1435.13
#2009-04-07|1398.04
#2009-04-08|1398.04
#2009-04-09|1425.78
#2009-04-10| .
#2009-04-13|1437.87
#2009-04-14|1438.30
#2009-04-15|1438.69
#2009-04-16|1461.47
#2009-04-17|1469.02
#2009-04-20|1421.80
#2009-04-21|1415.75
#2009-04-22|1439.90
#2009-04-23|1449.85
#2009-04-24|1487.27
#2009-04-27|1475.11
#2009-04-28|1456.18
#2009-04-29|1516.24
#2009-04-30|1543.68
#2009-05-01|1543.91
#2009-05-04|1594.26
#2009-05-05|1588.91
#2009-05-06|1602.34
#2009-05-07|1616.62
#2009-05-08|1659.50
#2009-05-11|1668.91
#2009-05-12|1629.03
#2009-05-13|1590.79
#2009-05-14|1591.12
#2009-05-15|1618.19
#2009-05-18|1628.55
#2009-05-19|1672.20
#2009-05-20|1708.60
#2009-05-21|1679.46
#2009-05-22|1730.95
#2009-05-25| .
#2009-05-26|1732.56
#2009-05-27|1723.78
#2009-05-28|1709.32
#2009-05-29|1737.92
#2009-06-01|1750.28
#2009-06-02|1773.09
#2009-06-03|1751.68
#2009-06-04|1752.86
#2009-06-05|1728.47
#2009-06-08|1680.57
#2009-06-09|1715.41
#2009-06-10|1728.70
#2009-06-11|1750.87
#2009-06-12|1737.27
#2009-06-15|1695.93
#2009-06-16|1707.39
#2009-06-17|1669.15
#2009-06-18|1677.58
#2009-06-19|1687.84
#2009-06-22|1654.60
#2009-06-23|1651.95
#2009-06-24|1683.74
#2009-06-25|1668.67
#2009-06-26|1686.72
#2009-06-29|1703.60
#2009-06-30|1706.56
#2009-07-01|1745.48
#2009-07-02|1712.10
#2009-07-03| .
#2009-07-06|1682.35
#2009-07-07|1690.88
#2009-07-08|1670.40
#2009-07-09|1681.85
#2009-07-10|1648.49
#2009-07-13|1671.55
#2009-07-14|1684.55
#2009-07-15|1721.20
#2009-07-16|1714.19
#2009-07-17|1717.05
#2009-07-20|1744.29
#2009-07-21|1756.06
#2009-07-22|1766.75
#2009-07-23|1795.02
#2009-07-24|1777.91
#2009-07-27|1797.65
#2009-07-28|1804.90
#2009-07-29|1782.64
#2009-07-30|1796.50
#2009-07-31|1807.75
#2009-08-03|1856.42
#2009-08-04|1859.92
#2009-08-05|1871.49
#2009-08-06|1878.43
#2009-08-07|1852.96
#2009-08-10|1857.97
#2009-08-11|1854.10
#2009-08-12|1867.98
#2009-08-13|1897.14
#2009-08-14|1903.56
#2009-08-17|1832.38
#2009-08-18|1861.64
#2009-08-19|1879.35
#2009-08-20|1924.95
#2009-08-21|1963.20
#2009-08-24|2000.56
#2009-08-25|1995.53
#2009-08-26|1983.66
#2009-08-27|1964.13
#2009-08-28|1984.13
#2009-08-31|1970.31
#2009-09-01|1929.94
#2009-09-02|1893.35
#2009-09-03|1912.75
#2009-09-04|1936.30
#2009-09-07| .
#2009-09-08|2021.09
#2009-09-09|2063.33
#2009-09-10|2089.94
#2009-09-11|2126.17
#2009-09-14|2144.93
#2009-09-15|2174.53
#2009-09-16|2202.18
#2009-09-17|2244.75
#2009-09-18|2254.91
#2009-09-21|2213.36
#2009-09-22|2246.20
#2009-09-23|2243.07
#2009-09-24|2207.67
#2009-09-25|2195.05
#2009-09-28|2211.79
#2009-09-29|2213.40
#2009-09-30|2219.35
#2009-10-01|2205.49
#2009-10-02|2172.48
#2009-10-05|2196.53
#2009-10-06|2247.36
#2009-10-07|2254.98
#2009-10-08|2309.37
#2009-10-09|2314.31
#2009-10-12|2352.58
#2009-10-13|2331.83
#2009-10-14|2373.73
#2009-10-15|2362.09
#2009-10-16|2348.10
#2009-10-19|2374.46
#2009-10-20|2361.75
#2009-10-21|2353.86
#2009-10-22|2314.39
#2009-10-23|2323.18
#2009-10-26|2269.44
#2009-10-27|2226.11
#2009-10-28|2140.92
#2009-10-29|2215.61
#2009-10-30|2163.44
#2009-11-02|2174.57
#2009-11-03|2129.95
#2009-11-04|2194.89
#2009-11-05|2221.18
#2009-11-06|2201.31
#2009-11-09|2247.63
#2009-11-10|2231.31
#2009-11-11|2243.33
#2009-11-12|2224.73
#2009-11-13|2218.42
#2009-11-16|2257.96
#2009-11-17|2224.76
#2009-11-18|2247.67
#2009-11-19|2197.57
#2009-11-20|2190.45
#2009-11-23|2233.24
#2009-11-24|2209.30
#2009-11-25|2211.81
#2009-11-26| .
#2009-11-27|2174.85
#2009-11-30|2152.39
#2009-12-01|2203.05
#2009-12-02|2190.19
#2009-12-03|2193.44
#2009-12-04|2162.52
#2009-12-07|2146.28
#2009-12-08|2121.73
#2009-12-09|2078.45
#2009-12-10|2095.40
#2009-12-11|2086.86
#2009-12-14|2107.34
#2009-12-15|2096.75
#2009-12-16|2121.48
#2009-12-17|2066.73
#2009-12-18|2117.87
#2009-12-21|2153.17
#2009-12-22|2147.92
#2009-12-23|2170.05
#2009-12-24|2190.41
#2009-12-25| .
#2009-12-28|2184.71
#2009-12-29|2190.76
#2009-12-30|2174.86
#2009-12-31|2184.41
#2010-01-01| .
#2010-01-04|2232.55
#2010-01-05|2245.52
#2010-01-06|2244.60
#2010-01-07|2258.75
#2010-01-08|2264.91
#2010-01-11|2311.17
#2010-01-12|2284.29
#2010-01-13|2280.55
#2010-01-14|2268.25
#2010-01-15|2219.98
#2010-01-18| .
#2010-01-19|2203.04
#2010-01-20|2142.03
#2010-01-21|2105.89
#2010-01-22|2088.76
#2010-01-25|2108.48
#2010-01-26|2096.04
#2010-01-27|2072.62
#2010-01-28|2039.50
#2010-01-29|2042.87
#2010-02-01|2082.30
#2010-02-02|2094.27
#2010-02-03|2037.26
#2010-02-04|1894.50
#2010-02-05|1849.70
#2010-02-08|1880.90
#2010-02-09|1894.34
#2010-02-10|1900.54
#2010-02-11|1867.61
#2010-02-12|1865.21
#2010-02-15| .
#2010-02-16|1867.43
#2010-02-17|1872.44
#2010-02-18|1884.75
#2010-02-19|1878.87
#2010-02-22|1887.65
#2010-02-23|1835.54
#2010-02-24|1835.95
#2010-02-25|1787.89
#2010-02-26|1818.00
#2010-03-01|1821.18
#2010-03-02|1833.53
#2010-03-03|1864.16
#2010-03-04|1855.19
#2010-03-05|1890.99
#2010-03-08|1880.29
#2010-03-09|1871.90
#2010-03-10|1908.00
#2010-03-11|1913.92
#2010-03-12|1930.79
#2010-03-15|1891.70
#2010-03-16|1942.34
#2010-03-17|1959.27
#2010-03-18|1931.50
#2010-03-19|1912.50
#2010-03-22|1892.83
#2010-03-23|1915.72
#2010-03-24|1869.04
#2010-03-25|1877.68
#2010-03-26|1894.14
#2010-03-29|1913.80
#2010-03-30|1893.19
#2010-03-31|1906.86
#2010-04-01|1929.14
#2010-04-02| .
#2010-04-05|1924.73
#2010-04-06|1911.57
#2010-04-07|1902.54
#2010-04-08|1886.47
#2010-04-09|1924.99
#2010-04-12|1952.21
#2010-04-13|1938.55
#2010-04-14|1964.46
#2010-04-15|1947.96
#2010-04-16|1901.09
#2010-04-19|1876.30
#2010-04-20|1897.77
#2010-04-21|1838.12
#2010-04-22|1788.02
#2010-04-23|1815.76
#2010-04-26|1757.69
#2010-04-27|1669.77
#2010-04-28|1612.07
#2010-04-29|1686.87
#2010-04-30|1723.60
#2010-05-03|1713.89
#2010-05-04|1636.95
#2010-05-05|1590.34
#2010-05-06|1537.68
#2010-05-07|1484.83
#2010-05-10|1644.72
#2010-05-11|1587.52
#2010-05-12|1613.22
#2010-05-13|1577.88
#2010-05-14|1498.52
#2010-05-17|1477.01
#2010-05-18|1502.10
#2010-05-19|1470.20
#2010-05-20|1426.48
#2010-05-21|1464.45
#2010-05-24|1439.76
#2010-05-25|1367.77
#2010-05-26|1402.19
#2010-05-27|1439.66
#2010-05-28|1454.44
#2010-05-31| .
#2010-06-01|1457.47
#2010-06-02|1431.78
#2010-06-03|1460.77
#2010-06-04|1401.66
#2010-06-07|1373.38
#2010-06-08|1360.89
#2010-06-09|1381.55
#2010-06-10|1411.57
#2010-06-11|1441.38
#2010-06-14|1472.50
#2010-06-15|1480.68
#2010-06-16|1482.44
#2010-06-17|1483.41
#2010-06-18|1527.51
#2010-06-21|1565.04
#2010-06-22|1549.18
#2010-06-23|1537.41
#2010-06-24|1525.37
#2010-06-25|1522.53
#2010-06-28|1535.24
#2010-06-29|1460.46
#2010-06-30|1479.37
#2010-07-01|1481.90
#2010-07-02|1511.04
#2010-07-05| .
#2010-07-06|1567.52
#2010-07-07|1578.85
#2010-07-08|1598.97
#2010-07-09|1582.39
#2010-07-12|1570.57
#2010-07-13|1585.57
#2010-07-14|1583.82
#2010-07-15|1593.96
#2010-07-16|1579.73
#2010-07-19|1569.61
#2010-07-20|1562.23
#2010-07-21|1557.12
#2010-07-22|1595.20
#2010-07-23|1581.08
#2010-07-26|1601.62
#2010-07-27|1613.70
#2010-07-28|1610.72
#2010-07-29|1617.61
#2010-07-30|1596.59
#2010-08-02|1648.32
#2010-08-03|1660.40
#2010-08-04|1656.76
#2010-08-05|1656.92
#2010-08-06|1646.19
#2010-08-09|1661.68
#2010-08-10|1635.92
#2010-08-11|1573.42
#2010-08-12|1554.26
#2010-08-13|1538.75
#2010-08-16|1554.22
#2010-08-17|1588.87
#2010-08-18|1588.93
#2010-08-19|1571.18
#2010-08-20|1543.02
#2010-08-23|1539.45
#2010-08-24|1519.01
#2010-08-25|1494.96
#2010-08-26|1534.83
#2010-08-27|1546.74
#2010-08-30|1548.40
#2010-08-31|1556.13
#2010-09-01|1580.37
#2010-09-02|1576.99
#2010-09-03|1582.31
#2010-09-06| .
#2010-09-07|1560.06
#2010-09-08|1547.22
#2010-09-09|1559.63
#2010-09-10|1553.96
#2010-09-13|1588.60
#2010-09-14|1599.35
#2010-09-15|1589.33
#2010-09-16|1588.60
#2010-09-17|1558.41
#2010-09-20|1553.63
#2010-09-21|1569.55
#2010-09-22|1583.25
#2010-09-23|1571.11
#2010-09-24|1593.46
#2010-09-27|1588.21
#2010-09-28|1598.83
#2010-09-29|1601.76
#2010-09-30|1603.02
#2010-10-01|1620.41
#2010-10-04|1609.94
#2010-10-05|1656.38
#2010-10-06|1674.36
#2010-10-07|1685.25
#2010-10-08|1685.23
#2010-10-11|1687.00
#2010-10-12|1663.08
#2010-10-13|1696.50
#2010-10-14|1711.28
#2010-10-15|1719.56
#2010-10-18|1726.37
#2010-10-19|1718.75
#2010-10-20|1738.37
#2010-10-21|1743.90
#2010-10-22|1741.74
#2010-10-25|1761.59
#2010-10-26|1759.06
#2010-10-27|1718.19
#2010-10-28|1756.43
#2010-10-29|1757.05
#2010-11-01|1771.09
#2010-11-02|1781.67
#2010-11-03|1754.56
#2010-11-04|1787.65
#2010-11-05|1729.72
#2010-11-08|1701.10
#2010-11-09|1704.30
#2010-11-10|1654.56
#2010-11-11|1624.90
#2010-11-12|1639.61
#2010-11-15|1641.28
#2010-11-16|1619.42
#2010-11-17|1638.77
#2010-11-18|1661.72
#2010-11-19|1660.43
#2010-11-22|1627.68
#2010-11-23|1568.19
#2010-11-24|1557.52
#2010-11-25| .
#2010-11-26|1522.99
#2010-11-29|1466.98
#2010-11-30|1436.23
#2010-12-01|1500.29
#2010-12-02|1551.19
#2010-12-03|1599.43
#2010-12-06|1583.91
#2010-12-07|1626.29
#2010-12-08|1628.18
#2010-12-09|1629.54
#2010-12-10|1633.69
#2010-12-13|1676.79
#2010-12-14|1667.95
#2010-12-15|1662.84
#2010-12-16|1633.89
#2010-12-17|1621.06
#2010-12-20|1620.71
#2010-12-21|1624.75
#2010-12-22|1619.40
#2010-12-23|1615.06
#2010-12-24| .
#2010-12-27|1607.25
#2010-12-28|1599.11
#2010-12-29|1603.33
#2010-12-30|1607.44
#2010-12-31|1615.96
#2011-01-03|1619.12
#2011-01-04|1624.81
#2011-01-05|1604.41
#2011-01-06|1575.78
#2011-01-07|1529.70
#2011-01-10|1478.57
#2011-01-11|1527.05
#2011-01-12|1588.28
#2011-01-13|1620.08
#2011-01-14|1602.74
#2011-01-17| .
#2011-01-18|1628.06
#2011-01-19|1644.38
#2011-01-20|1650.35
#2011-01-21|1673.04
#2011-01-24|1692.14
#2011-01-25|1664.47
#2011-01-26|1673.17
#2011-01-27|1682.14
#2011-01-28|1662.97
#2011-01-31|1681.76
#2011-02-01|1709.60
#2011-02-02|1712.62
#2011-02-03|1674.19
#2011-02-04|1671.11
#2011-02-07|1675.01
#2011-02-08|1703.49
#2011-02-09|1720.60
#2011-02-10|1690.33
#2011-02-11|1680.71
#2011-02-14|1671.34
#2011-02-15|1680.53
#2011-02-16|1691.69
#2011-02-17|1693.81
#2011-02-18|1695.58
#2011-02-21| .
#2011-02-22|1662.32
#2011-02-23|1672.63
#2011-02-24|1683.85
#2011-02-25|1687.37
#2011-02-28|1701.86
#2011-03-01|1701.38
#2011-03-02|1706.26
#2011-03-03|1705.31
#2011-03-04|1715.10
#2011-03-07|1718.72
#2011-03-08|1726.10
#2011-03-09|1725.78
#2011-03-10|1703.57
#2011-03-11|1694.35
#2011-03-14|1737.35
#2011-03-15|1730.17
#2011-03-16|1695.19
#2011-03-17|1711.95
#2011-03-18|1744.93
#2011-03-21|1762.40
#2011-03-22|1732.14
#2011-03-23|1708.88
#2011-03-24|1736.61
#2011-03-25|1726.84
#2011-03-28|1734.25
#2011-03-29|1727.15
#2011-03-30|1734.60
#2011-03-31|1735.95
#2011-04-01|1736.62
#2011-04-04|1746.96
#2011-04-05|1724.34
#2011-04-06|1746.12
#2011-04-07|1754.41
#2011-04-08|1787.66
#2011-04-11|1790.69
#2011-04-12|1780.93
#2011-04-13|1791.25
#2011-04-14|1759.01
#2011-04-15|1738.89
#2011-04-18|1674.76
#2011-04-19|1713.64
#2011-04-20|1734.74
#2011-04-21|1743.98
#2011-04-22| .
#2011-04-25|1742.73
#2011-04-26|1744.26
#2011-04-27|1742.43
#2011-04-28|1773.81
#2011-04-29|1780.90
#2011-05-02|1802.04
#2011-05-03|1791.03
#2011-05-04|1778.99
#2011-05-05|1769.47
#2011-05-06|1787.14
#2011-05-09|1751.10
#2011-05-10|1758.77
#2011-05-11|1742.92
#2011-05-12|1736.66
#2011-05-13|1726.81
#2011-05-16|1729.97
#2011-05-17|1727.36
#2011-05-18|1731.40
#2011-05-19|1751.15
#2011-05-20|1726.06
#2011-05-23|1701.39
#2011-05-24|1702.19
#2011-05-25|1706.68
#2011-05-26|1698.04
#2011-05-27|1714.87
#2011-05-30| .
#2011-05-31|1729.34
#2011-06-01|1714.53
#2011-06-02|1724.42
#2011-06-03|1756.83
#2011-06-06|1742.41
#2011-06-07|1749.24
#2011-06-08|1723.85
#2011-06-09|1722.75
#2011-06-10|1682.00
#2011-06-13|1675.57
#2011-06-14|1696.45
#2011-06-15|1651.02
#2011-06-16|1623.18
#2011-06-17|1655.64
#2011-06-20|1625.12
#2011-06-21|1639.05
#2011-06-22|1631.61
#2011-06-23|1576.83
#2011-06-24|1579.31
#2011-06-27|1584.33
#2011-06-28|1590.43
#2011-06-29|1633.32
#2011-06-30|1668.32
#2011-07-01|1668.25
#2011-07-04| .
#2011-07-05|1669.52
#2011-07-06|1606.65
#2011-07-07|1642.35
#2011-07-08|1600.01
#2011-07-11|1516.17
#2011-07-12|1526.18
#2011-07-13|1538.99
#2011-07-14|1513.74
#2011-07-15|1497.84
#2011-07-18|1461.70
#2011-07-19|1482.15
#2011-07-20|1517.52
#2011-07-21|1560.71
#2011-07-22|1585.40
#2011-07-25|1566.59
#2011-07-26|1580.68
#2011-07-27|1548.16
#2011-07-28|1540.79
#2011-07-29|1541.45
#2011-08-01|1481.65
#2011-08-02|1455.98
#2011-08-03|1452.11
#2011-08-04|1390.98
#2011-08-05|1363.27
#2011-08-08|1315.73
#2011-08-09|1314.89
#2011-08-10|1291.81
#2011-08-11|1316.09
#2011-08-12|1338.22
#2011-08-15|1385.25
#2011-08-16|1364.63
#2011-08-17|1385.45
#2011-08-18|1324.10
#2011-08-19|1328.14
#2011-08-22|1337.19
#2011-08-23|1338.13
#2011-08-24|1347.64
#2011-08-25|1344.47
#2011-08-26|1344.44
#2011-08-29|1385.69
#2011-08-30|1380.31
#2011-08-31|1400.75
#2011-09-01|1387.51
#2011-09-02|1381.36
#2011-09-05| .
#2011-09-06|1298.91
#2011-09-07|1321.28
#2011-09-08|1319.40
#2011-09-09|1262.58
#2011-09-12|1205.11
#2011-09-13|1202.20
#2011-09-14|1229.75
#2011-09-15|1273.27
#2011-09-16|1269.45
#2011-09-19|1230.68
#2011-09-20|1243.90
#2011-09-21|1247.95
#2011-09-22|1183.26
#2011-09-23|1172.75
#2011-09-26|1172.36
#2011-09-27|1216.09
#2011-09-28|1219.35
#2011-09-29|1229.26
#2011-09-30|1209.20
#2011-10-03|1165.03
#2011-10-04|1135.27
#2011-10-05|1161.65
#2011-10-06|1182.74
#2011-10-07|1189.30
#2011-10-10|1226.50
#2011-10-11|1211.43
#2011-10-12|1238.66
#2011-10-13|1216.92
#2011-10-14|1236.78
#2011-10-17|1227.26
#2011-10-18|1202.51
#2011-10-19|1215.21
#2011-10-20|1189.78
#2011-10-21|1227.49
#2011-10-24|1224.16
#2011-10-25|1217.23
#2011-10-26|1202.20
#2011-10-27|1270.97
#2011-10-28|1255.66
#2011-10-31|1219.38
#2011-11-01|1131.78
#2011-11-02|1137.85
#2011-11-03|1148.71
#2011-11-04|1128.30
#2011-11-07|1129.36
#2011-11-08|1132.02
#2011-11-09|1090.25
#2011-11-10|1073.65
#2011-11-11|1103.97
#2011-11-14|1091.80
#2011-11-15|1069.43
#2011-11-16|1074.45
#2011-11-17|1070.78
#2011-11-18|1080.05
#2011-11-21|1064.09
#2011-11-22|1061.34
#2011-11-23|1054.24
#2011-11-24| .
#2011-11-25|1028.19
#2011-11-28|1063.78
#2011-11-29|1057.23
#2011-11-30|1102.56
#2011-12-01|1084.09
#2011-12-02|1102.83
#2011-12-05|1134.54
#2011-12-06|1112.71
#2011-12-07|1117.13
#2011-12-08|1092.77
#2011-12-09|1113.72
#2011-12-12|1065.96
#2011-12-13|1035.14
#2011-12-14|1011.06
#2011-12-15|1031.80
#2011-12-16|1042.71
#2011-12-19|1034.99
#2011-12-20|1053.68
#2011-12-21|1041.81
#2011-12-22|1051.09
#2011-12-23|1071.50
#2011-12-26| .
#2011-12-27|1095.45
#2011-12-28|1096.70
#2011-12-29|1092.17
#2011-12-30|1114.46
#2012-01-02| .
#2012-01-03|1153.50
#2012-01-04|1101.99
#2012-01-05|1067.13
#2012-01-06|1093.63
#2012-01-09|1092.86
#2012-01-10|1092.41
#2012-01-11|1070.49
#2012-01-12|1091.49
#2012-01-13|1063.18
#2012-01-16| .
#2012-01-17|1067.39
#2012-01-18|1081.24
#2012-01-19|1091.83
#2012-01-20|1088.72
#2012-01-23|1100.38
#2012-01-24|1102.99
#2012-01-25|1081.29
#2012-01-26|1107.41
#2012-01-27|1105.97
#2012-01-30|1074.19
#2012-01-31|1079.77
#2012-02-01|1092.95
#2012-02-02|1097.04
#2012-02-03|1105.37
#2012-02-06|1109.23
#2012-02-07|1167.12
#2012-02-08|1197.91
#2012-02-09|1202.95
#2012-02-10|1178.52
#2012-02-13|1193.67
#2012-02-14|1173.35
#2012-02-15|1164.31
#2012-02-16|1143.75
#2012-02-17|1158.79
#2012-02-20| .
#2012-02-21|1170.38
#2012-02-22|1153.30
#2012-02-23|1127.69
#2012-02-24|1150.60
#2012-02-27|1128.86
#2012-02-28|1147.29
#2012-02-29|1142.43
#2012-03-01|1145.19
#2012-03-02|1138.08
#2012-03-05|1127.92
#2012-03-06|1092.11
#2012-03-07|1084.60
#2012-03-08|1104.16
#2012-03-09|1095.24
#2012-03-12|1072.51
#2012-03-13|1099.42
#2012-03-14|1092.53
#2012-03-15|1088.87
#2012-03-16|1098.06
#2012-03-19|1104.63
#2012-03-20|1107.81
#2012-03-21|1110.52
#2012-03-22|1097.53
#2012-03-23|1104.36
#2012-03-26|1108.80
#2012-03-27|1095.33
#2012-03-28|1092.33
#2012-03-29|1077.94
#2012-03-30|1096.54
#2012-04-02|1095.39
#2012-04-03|1093.01
#2012-04-04|1052.16
#2012-04-05|1044.84
#2012-04-06| .
#2012-04-09|1045.44
#2012-04-10|1041.12
#2012-04-11|1036.26
#2012-04-12|1012.24
#2012-04-13|1000.78
#2012-04-16| 979.99
#2012-04-17|1006.08
#2012-04-18| 992.10
#2012-04-19| 992.05
#2012-04-20| 989.05
#2012-04-23| 964.59
#2012-04-24| 972.64
#2012-04-25| 984.66
#2012-04-26| 984.34
#2012-04-27|1005.68
#2012-04-30|1002.40
#2012-05-01|1001.61
#2012-05-02| 993.15
#2012-05-03| 985.78
#2012-05-04| 985.17
#2012-05-07| 982.73
#2012-05-08| 986.25
#2012-05-09| 971.05
#2012-05-10| 979.32
#2012-05-11| 984.90
#2012-05-14| 960.25
#2012-05-15| 938.00
#2012-05-16| 909.16
#2012-05-17| 877.60
#2012-05-18| 877.39
#2012-05-21| 883.67
#2012-05-22| 899.84
#2012-05-23| 866.20
#2012-05-24| 867.39
#2012-05-25| 878.73
#2012-05-28| .
#2012-05-29| 864.33
#2012-05-30| 849.41
#2012-05-31| 847.53
#2012-06-01| 839.25
#2012-06-04| 853.21
#2012-06-05| 866.31
#2012-06-06| 872.69
#2012-06-07| 873.53
#2012-06-08| 869.03
#2012-06-11| 872.02
#2012-06-12| 858.55
#2012-06-13| 861.19
#2012-06-14| 865.10
#2012-06-15| 884.39
#2012-06-18| 883.74
#2012-06-19| 897.96
#2012-06-20| 901.62
#2012-06-21| 887.68
#2012-06-22| 884.67
#2012-06-25| 832.20
#2012-06-26| 819.66
#2012-06-27| 815.25
#2012-06-28| 798.79
#2012-06-29| 837.75
#2012-07-02| 841.38
#2012-07-03| 864.52
#2012-07-04| .
#2012-07-05| 854.66
#2012-07-06| 822.50
#2012-07-09| 823.48
#2012-07-10| 825.63
#2012-07-11| 822.95
#2012-07-12| 818.75
#2012-07-13| 821.35
#2012-07-16| 811.37
#2012-07-17| 822.98
#2012-07-18| 833.08
#2012-07-19| 831.05
#2012-07-20| 803.96
#2012-07-23| 782.57
#2012-07-24| 766.67
#2012-07-25| 773.65
#2012-07-26| 799.01
#2012-07-27| 808.58
#2012-07-30| 810.41
#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|1275.91
#2013-05-15|1279.38
#2013-05-16|1275.81
#2013-05-17|1275.92
#2013-05-20|1282.93
#2013-05-21|1291.16
#2013-05-22|1297.15
#2013-05-23|1281.58
#2013-05-24|1292.88
#2013-05-27|1308.18
#2013-05-28|1312.16
#2013-05-29|1314.85
#2013-05-30|1319.20
#2013-05-31|1293.32
#2013-06-03|1286.14
#2013-06-04|1303.11
#2013-06-05|1292.78
#2013-06-06|1287.59
#2013-06-07|1301.36
#2013-06-10|1290.28
#2013-06-11|1293.29
#2013-06-12|1314.22
#2013-06-13|1299.43
#2013-06-14|1309.95
#2013-06-17|1341.18
#2013-06-18|1360.54
#2013-06-19|1359.52
#2013-06-20|1311.03
#2013-06-21|1260.51
#2013-06-24|1223.30
#2013-06-25|1247.91
#2013-06-26|1274.58
#2013-06-27|1285.70
#2013-06-28|1282.03
#2013-07-01|1305.24
#2013-07-02|1290.38
#2013-07-03|1227.16
#2013-07-04|1252.75
#2013-07-05|1235.98
#2013-07-08|1275.32
#2013-07-09|1268.72
#2013-07-10|1273.16
#2013-07-11|1263.05
#2013-07-12|1268.38
#2013-07-15|1274.81
#2013-07-16|1282.26
#2013-07-17|1299.01
#2013-07-18|1337.89
#2013-07-19|1331.57
#2013-07-22|1377.43
#2013-07-23|1366.38
#2013-07-24|1380.12
#2013-07-25|1384.55
#2013-07-26|1396.91
#2013-07-29|1396.48
#2013-07-30|1406.68
#2013-07-31|1412.44
#2013-08-01|1416.13
#2013-08-02|1414.81
#2013-08-05|1406.93
#2013-08-06|1402.91
#2013-08-07|1401.15
#2013-08-08|1433.89
#2013-08-09|1453.82
#2013-08-12|1448.98
#2013-08-13|1447.40
#2013-08-14|1459.25
#2013-08-15|1444.40
#2013-08-16|1449.91
#2013-08-19|1436.53
#2013-08-20|1430.72
#2013-08-21|1433.63
#2013-08-22|1432.94
#2013-08-23|1446.17
#2013-08-26|1428.29
#2013-08-27|1412.10
#2013-08-28|1395.40
#2013-08-29|1400.26
#2013-08-30|1387.10
#2013-09-02|1395.84
#2013-09-03|1389.44
#2013-09-04|1405.60
#2013-09-05|1405.37
#2013-09-06|1404.72
#2013-09-09|1413.57
#2013-09-10|1427.79
#2013-09-11|1427.98
#2013-09-12|1435.07
#2013-09-13|1427.86
#2013-09-16|1431.24
#2013-09-17|1434.29
#2013-09-18|1442.10
#2013-09-19|1476.49
#2013-09-20|1487.08
#2013-09-23|1478.11
#2013-09-24|1474.03
#2013-09-25|1483.39
#2013-09-26|1480.10
#2013-09-27|1480.42
#2013-09-30|1479.60
#2013-10-01|1504.12
#2013-10-02|1523.88
#2013-10-03|1527.88
#2013-10-04|1546.25
#2013-10-07|1543.64
#2013-10-08|1555.06
#2013-10-09|1574.65
#2013-10-10|1586.56
#2013-10-11|1607.11
#2013-10-14|1627.91
#2013-10-15|1630.21
#2013-10-16|1632.40
#2013-10-17|1667.61
#2013-10-18|1673.26
#2013-10-21|1686.91
#2013-10-22|1674.27
#2013-10-23|1636.41
#2013-10-24|1661.82
#2013-10-25|1644.71
#2013-10-28|1651.07
#2013-10-29|1667.51
#2013-10-30|1696.46
#2013-10-31|1691.90
#2013-11-01|1668.80
#2013-11-04|1690.99
#2013-11-05|1690.77
#2013-11-06|1719.40
#2013-11-07|1714.01
#2013-11-08|1684.56
#2013-11-11|1709.11
#2013-11-12|1709.78
#2013-11-13|1681.74
#2013-11-14|1705.99
#2013-11-15|1709.69
#2013-11-18|1725.31
#2013-11-19|1729.11
#2013-11-20|1687.69
#2013-11-21|1709.16
#2013-11-22|1730.31
#2013-11-25|1729.06
#2013-11-26|1744.75
#2013-11-27|1787.69
#2013-11-28|1795.83
#2013-11-29|1808.71
#2013-12-02|1827.07
#2013-12-03|1828.66
#2013-12-04|1809.07
#2013-12-05|1808.34
#2013-12-06|1812.44
#2013-12-09|1834.63
#2013-12-10|1863.58
#2013-12-11|1865.91
#2013-12-12|1831.35
#2013-12-13|1830.87
#2013-12-16|1842.67
#2013-12-17|1833.72
#2013-12-18|1852.79
#2013-12-19|1850.62
#2013-12-20|1890.52
#2013-12-23|1921.55
#2013-12-24|1927.62
#2013-12-25|1927.62
#2013-12-26|1931.22
#2013-12-27|1954.95
#2013-12-30|1906.44
#2013-12-31|1905.53
#2014-01-01|1905.53
#2014-01-02|1952.01
#2014-01-03|1953.22
#2014-01-06|1987.79
#2014-01-07|2042.09
#2014-01-08|2080.37
#2014-01-09|2094.39
#2014-01-10|2115.20
#2014-01-13|2140.62
#2014-01-14|2114.31
#2014-01-15|2142.11
#2014-01-16|2121.41
#2014-01-17|2108.37
#2014-01-20|2101.48
#2014-01-21|2092.25
#2014-01-22|1996.30
#2014-01-23|2044.06
#2014-01-24|2023.51
#2014-01-27|1990.44
#2014-01-28|2026.43
#2014-01-29|2046.94
#2014-01-30|2037.98
#2014-01-31|2004.02
#2014-02-03|1967.83
#2014-02-04|2043.62
#2014-02-05|2058.04
#2014-02-06|2121.58
#2014-02-07|2133.71
#2014-02-10|2135.36
#2014-02-11|2158.96
#2014-02-12|2133.83
#2014-02-13|2154.61
#2014-02-14|2182.60
#2014-02-17|2242.79
#2014-02-18|2246.30
#2014-02-19|2225.48
#2014-02-20|2211.97
#2014-02-21|2227.13
#2014-02-24|2246.74
#2014-02-25|2261.63
#2014-02-26|2221.63
#2014-02-27|2227.27
#2014-02-28|2280.60
#2014-03-03|2213.55
#2014-03-04|2270.16
#2014-03-05|2279.42
#2014-03-06|2360.05
#2014-03-07|2349.37
#2014-03-10|2385.27
#2014-03-11|2437.21
#2014-03-12|2399.78
#2014-03-13|2355.92
#2014-03-14|2334.33
#2014-03-17|2407.52
#2014-03-18|2417.45
#2014-03-19|2427.37
#2014-03-20|2386.12
#2014-03-21|2403.63
#2014-03-24|2349.30
#2014-03-25|2360.52
#2014-03-26|2344.40
#2014-03-27|2329.63
#2014-03-28|2355.98
#2014-03-31|2368.49
#2014-04-01|2376.26
#2014-04-02|2335.82
#2014-04-03|2317.54
#2014-04-04|2293.81
#2014-04-07|2260.94
#2014-04-08|2194.74
#2014-04-09|2186.43
#2014-04-10|2162.03
#2014-04-11|2130.91
#2014-04-14|2086.74
#2014-04-15|2042.19
#2014-04-16|2073.79
#2014-04-17|2077.70
#2014-04-18|2074.64
#2014-04-21|2072.97
#2014-04-22|2093.08
#2014-04-23|2081.18
#2014-04-24|2094.67
#2014-04-25|2063.66
#2014-04-28|2061.31
#2014-04-29|2065.29
#2014-04-30|2165.69
#2014-05-01|2165.69
#2014-05-02|2201.71
#2014-05-05|2153.46
#2014-05-06|2168.55
#2014-05-07|2128.25
#2014-05-08|2124.49
#2014-05-09|2077.46
#2014-05-12|2102.21
#2014-05-13|2069.36
#2014-05-14|2040.89
#2014-05-15|1955.26
#2014-05-16|1917.43
#2014-05-19|1933.57
#2014-05-20|1931.39
#2014-05-21|1915.19
#2014-05-22|1894.06
#2014-05-23|1935.35
#2014-05-26|1982.38
#2014-05-27|1979.68
#2014-05-28|2000.58
#2014-05-29|1997.21
#2014-05-30|2018.43
#2014-06-02|2041.79
#2014-06-03|2029.75
#2014-06-04|2037.14
#2014-06-05|2035.77
#2014-06-06|2088.16
#2014-06-09|2136.96
#2014-06-10|2150.84
#2014-06-11|2110.85
#2014-06-12|2096.06
#2014-06-13|2079.32
#2014-06-16|2101.08
#2014-06-17|2092.56
#2014-06-18|2085.24
#2014-06-19|2095.48
#2014-06-20|2037.45
#2014-06-23|2015.39
#2014-06-24|1999.11
#2014-06-25|1971.36
#2014-06-26|1940.68
#2014-06-27|1889.37
#2014-06-30|1844.17
#2014-07-01|1825.29
#2014-07-02|1835.41
#2014-07-03|1893.32
#2014-07-04|1876.25
#2014-07-07|1851.55
#2014-07-08|1785.12
#2014-07-09|1764.67
#2014-07-10|1683.69
#2014-07-11|1690.08
#2014-07-14|1696.71
#2014-07-15|1690.62
#2014-07-16|1723.68
#2014-07-17|1714.88
#2014-07-18|1694.20
#2014-07-21|1682.96
#2014-07-22|1701.35
#2014-07-23|1711.41
#2014-07-24|1741.92
#2014-07-25|1738.42
#2014-07-28|1743.50
#2014-07-29|1735.15
#2014-07-30|1712.48
#2014-07-31|1694.02
#2014-08-01|1661.15
#2014-08-04|1663.84
#2014-08-05|1665.61
#2014-08-06|1608.83
#2014-08-07|1555.79
#2014-08-08|1553.33
#2014-08-11|1566.86
#2014-08-12|1564.17
#2014-08-13|1593.87
#2014-08-14|1597.24
#2014-08-15|1610.15
#2014-08-18|1652.14
#2014-08-19|1654.56
#2014-08-20|1636.20
#2014-08-21|1656.09
#2014-08-22|1629.58
#2014-08-25|1638.00
#2014-08-26|1650.01
#2014-08-27|1699.75
#2014-08-28|1678.65
#2014-08-29|1669.32
#2014-09-01|1664.21
#2014-09-02|1668.00
#2014-09-03|1683.99
#2014-09-04|1689.80
#2014-09-05|1689.57
#2014-09-08|1683.29
#2014-09-09|1654.15
#2014-09-10|1676.07
#2014-09-11|1699.51
#2014-09-12|1697.80
#2014-09-15|1696.30
#2014-09-16|1692.19
#2014-09-17|1717.25
#2014-09-18|1719.19
#2014-09-19|1696.21
#2014-09-22|1680.96
#2014-09-23|1657.83
#2014-09-24|1627.56
#2014-09-25|1599.56
#2014-09-26|1606.42
#2014-09-29|1601.73
#2014-09-30|1613.41
#2014-10-01|1591.20
#2014-10-02|1546.03
#2014-10-03|1555.93
#2014-10-06|1566.18
#2014-10-07|1562.93
#2014-10-08|1550.74
#2014-10-09|1479.97
#2014-10-10|1459.27
#2014-10-13|1466.14
#2014-10-14|1457.98
#2014-10-15|1434.74
#2014-10-16|1384.43
#2014-10-17|1375.28
#2014-10-20|1352.21
#2014-10-21|1355.18
#2014-10-22|1358.33
#2014-10-23|1382.55
#2014-10-24|1378.81
#2014-10-27|1362.83
#2014-10-28|1413.15
#2014-10-29|1404.52
#2014-10-30|1408.52
#2014-10-31|1449.37
#2014-11-03|1463.58
#2014-11-04|1425.60
#2014-11-05|1459.29
#2014-11-06|1450.24
#2014-11-07|1428.11
#2014-11-10|1467.48
#2014-11-11|1476.02
#2014-11-12|1470.44
#2014-11-13|1466.91
#2014-11-14|1444.30
#2014-11-17|1458.28
#2014-11-18|1475.79
#2014-11-19|1477.63
#2014-11-20|1479.25
#2014-11-21|1504.08
#2014-11-24|1505.07
#2014-11-25|1515.35
#2014-11-26|1490.79
#2014-11-27|1485.56
#2014-11-28|1472.44
#2014-12-01|1443.46
#2014-12-02|1436.63
#2014-12-03|1432.19
#2014-12-04|1441.94
#2014-12-05|1438.22
#2014-12-08|1413.54
#2014-12-09|1404.57
#2014-12-10|1384.61
#2014-12-11|1368.51
#2014-12-12|1359.79
#2014-12-15|1329.90
#2014-12-16|1329.91
#2014-12-17|1309.52
#2014-12-18|1336.06
#2014-12-19|1327.17
#2014-12-22|1337.94
#2014-12-23|1343.35
#2014-12-24|1336.46
#2014-12-25|1336.46
#2014-12-26|1334.38
#2014-12-29|1315.88
#2014-12-30|1295.81
#2014-12-31|1286.23
#2015-01-01|1286.23
#2015-01-02|1289.45
#2015-01-05|1269.95
#2015-01-06|1254.81
#2015-01-07|1206.11
#2015-01-08|1236.58
#2015-01-09|1240.69
#2015-01-12|1245.39
#2015-01-13|1255.51
#2015-01-14|1265.66
#2015-01-15|1243.84
#2015-01-16|1229.59
#2015-01-19|1246.52
#2015-01-20|1236.09
#2015-01-21|1235.48
#2015-01-22|1272.62
#2015-01-23|1282.12
#2015-01-26|1288.71
#2015-01-27|1278.84
#2015-01-28|1266.02
#2015-01-29|1271.85
#2015-01-30|1257.24
#2015-02-02|1268.40
#2015-02-03|1303.65
#2015-02-04|1304.63
#2015-02-05|1306.60
#2015-02-06|1301.13
#2015-02-09|1273.10
#2015-02-10|1283.16
#2015-02-11|1278.34
#2015-02-12|1295.38
#2015-02-13|1316.92
#2015-02-16|1312.44
#2015-02-17|1310.70
#2015-02-18|1326.84
#2015-02-19|1307.68
#2015-02-20|1305.96
#2015-02-23|1300.66
#2015-02-24|1322.45
#2015-02-25|1334.30
#2015-02-26|1342.10
#2015-02-27|1343.92
#2015-03-02|1338.34
#2015-03-03|1320.00
#2015-03-04|1302.44
#2015-03-05|1295.19
#2015-03-06|1285.01
#2015-03-09|1278.65
#2015-03-10|1254.70
#2015-03-11|1262.23
#2015-03-12|1281.48
#2015-03-13|1272.18
#2015-03-16|1280.21
#2015-03-17|1274.51
#2015-03-18|1281.89
#2015-03-19|1291.32
#2015-03-20|1319.73
#2015-03-23|1340.78
#2015-03-24|1346.42
#2015-03-25|1337.33
#2015-03-26|1314.75
#2015-03-27|1330.21
#2015-03-30|1324.21
#2015-03-31|1301.27
#2015-04-01|1322.69
#2015-04-02|1355.55
#2015-04-03|1368.59
#2015-04-06|1374.36
#2015-04-07|1357.30
#2015-04-08|1364.63
#2015-04-09|1373.01
#2015-04-10|1364.28
#2015-04-13|1351.25
#2015-04-14|1359.21
#2015-04-15|1356.61
#2015-04-16|1336.14
#2015-04-17|1318.29
#2015-04-20|1317.59
#2015-04-21|1329.65
#2015-04-22|1298.99
#2015-04-23|1295.97
#2015-04-24|1307.80
#2015-04-27|1326.03
#2015-04-28|1328.70
#2015-04-29|1321.92
#2015-04-30|1324.25
#2015-05-01|1326.26
#2015-05-04|1345.90
#2015-05-05|1316.42
#2015-05-06|1334.06
#2015-05-07|1326.67
#2015-05-08|1344.84
#2015-05-11|1341.15
#2015-05-12|1350.39
#2015-05-13|1362.70
#2015-05-14|1368.35
#2015-05-15|1375.45
#2015-05-18|1362.12
#2015-05-19|1342.75
#2015-05-20|1332.73
#2015-05-21|1336.52
#2015-05-22|1319.97
#2015-05-25|1292.81
#2015-05-26|1270.21
#2015-05-27|1282.95
#2015-05-28|1294.15
#2015-05-29|1262.10
#2015-06-01|1256.26
#2015-06-02|1291.70
#2015-06-03|1322.81
#2015-06-04|1306.93
#2015-06-05|1264.59
#2015-06-08|1240.67
#2015-06-09|1253.28
#2015-06-10|1283.68
#2015-06-11|1287.31
#2015-06-12|1265.55
#2015-06-15|1228.70
#2015-06-16|1229.70
#2015-06-17|1217.70
#2015-06-18|1247.63
#2015-06-19|1255.78
#2015-06-22|1285.32
#2015-06-23|1289.45
#2015-06-24|1261.36
#2015-06-25|1259.46
#2015-06-26|1258.92
#2015-06-29|1194.33
#2015-06-30|1196.81
#2015-07-01|1220.98
#2015-07-02|1210.62
#2015-07-03|1213.63
#2015-07-06|1158.35
#2015-07-07|1117.25
#2015-07-08|1139.00
#2015-07-09|1183.00
#2015-07-10|1250.70
#2015-07-13|1249.75
#2015-07-14|1239.69
#2015-07-15|1245.26
#2015-07-16|1265.68
#2015-07-17|1247.72
#2015-07-20|1248.58
#2015-07-21|1244.23
#2015-07-22|1233.31
#2015-07-23|1239.31
#2015-07-24|1232.25
#2015-07-27|1231.46
#2015-07-28|1216.29
#2015-07-29|1221.69
#2015-07-30|1214.33
#2015-07-31|1232.98
#2015-08-03|1251.64
#2015-08-04|1241.77
#2015-08-05|1243.44
#2015-08-06|1220.46
#2015-08-07|1205.23
#2015-08-10|1221.62
#2015-08-11|1204.83
#2015-08-12|1203.86
#2015-08-13|1230.07
#2015-08-14|1222.20
#2015-08-17|1223.36
#2015-08-18|1228.86
#2015-08-19|1213.79
#2015-08-20|1207.92
#2015-08-21|1199.79
#2015-08-24|1163.28
#2015-08-25|1207.72
#2015-08-26|1185.06
#2015-08-27|1191.12
#2015-08-28|1183.03
#2015-08-31|1178.91
#2015-09-01|1159.02
#2015-09-02|1148.77
#2015-09-03|1155.91
#2015-09-04|1138.67
#2015-09-07|1137.96
#2015-09-08|1152.98
#2015-09-09|1155.63
#2015-09-10|1159.53
#2015-09-11|1157.03
#2015-09-14|1157.02
#2015-09-15|1165.41
#2015-09-16|1189.68
#2015-09-17|1206.30
#2015-09-18|1209.97
#2015-09-21|1209.17
#2015-09-22|1178.66
#2015-09-23|1180.74
#2015-09-24|1182.37
#2015-09-25|1192.08
#2015-09-28|1181.11
#2015-09-29|1166.02
#2015-09-30|1187.01
#2015-10-01|1201.26
#2015-10-02|1224.01
#2015-10-05|1246.62
#2015-10-06|1265.35
#2015-10-07|1270.67
#2015-10-08|1280.98
#2015-10-09|1290.56
#2015-10-12|1260.49
#2015-10-13|1238.31
#2015-10-14|1255.08
#2015-10-15|1265.21
#2015-10-16|1264.52
#2015-10-19|1264.94
#2015-10-20|1273.78
#2015-10-21|1260.97
#2015-10-22|1245.40
#2015-10-23|1240.99
#2015-10-26|1263.43
#2015-10-27|1239.07
#2015-10-28|1244.31
#2015-10-29|1249.74
#2015-10-30|1253.58
#2015-11-02|1267.34
#2015-11-03|1271.21
#2015-11-04|1269.59
#2015-11-05|1216.95
#2015-11-06|1202.69
#2015-11-09|1147.44
#2015-11-10|1139.46
#2015-11-11|1150.34
#2015-11-12|1142.96
#2015-11-13|1134.92
#2015-11-16|1142.05
#2015-11-17|1153.44
#2015-11-18|1157.14
#2015-11-19|1147.31
#2015-11-20|1137.18
#2015-11-23|1121.76
#2015-11-24|1116.79
#2015-11-25|1116.29
#2015-11-26|1146.39
#2015-11-27|1148.19
#2015-11-30|1140.73
#2015-12-01|1140.32
#2015-12-02|1144.54
#2015-12-03|1154.54
#2015-12-04|1155.84
#2015-12-07|1150.92
#2015-12-08|1129.46
#2015-12-09|1136.72
#2015-12-10|1130.81
#2015-12-11|1119.06
#2015-12-14|1115.23
#2015-12-15|1131.15
#2015-12-16|1147.80
#2015-12-17|1149.26
#2015-12-18|1163.63
#2015-12-21|1149.83
#2015-12-22|1149.54
#2015-12-23|1158.89
#2015-12-24|1170.35
#2015-12-25|1170.35
#2015-12-28|1164.36
#2015-12-29|1168.25
#2015-12-30|1162.66
#2015-12-31|1152.49
#2016-01-01|1152.49
#2016-01-04|1146.41
#2016-01-05|1132.08
#2016-01-06|1123.96
#2016-01-07|1121.45
#2016-01-08|1118.63
#2016-01-11|1092.99
#2016-01-12|1111.77
#2016-01-13|1117.18
#2016-01-14|1078.60
#2016-01-15|1050.31
#2016-01-18| 985.76
#2016-01-19| 996.79
#2016-01-20| 976.70
#2016-01-21| 997.57
#2016-01-22|1043.18
#2016-01-25|1039.49
#2016-01-26|1049.44
#2016-01-27|1061.38
#2016-01-28|1062.21
#2016-01-29|1056.71
#2016-02-01|1067.70
#2016-02-02|1051.41
#2016-02-03|1037.97
#2016-02-04|1052.12
#2016-02-05|1054.59
#2016-02-08|1014.73
#2016-02-09|1003.93
#2016-02-10|1005.03
#2016-02-11| 972.87
#2016-02-12| 978.40
#2016-02-15| 995.51
#2016-02-16| 989.18
#2016-02-17|1019.52
#2016-02-18|1014.97
#2016-02-19|1001.53
#2016-02-22|1016.44
#2016-02-23| 993.73
#2016-02-24| 971.21
#2016-02-25| 978.15
#2016-02-26| 978.02
#2016-02-29| 981.08
#2016-03-01| 992.29
#2016-03-02|1003.37
#2016-03-03|1009.36
#2016-03-04|1034.63
#2016-03-07|1039.18
#2016-03-08|1033.97
#2016-03-09|1045.40
#2016-03-10|1061.80
#2016-03-11|1083.79
#2016-03-14|1097.64
#2016-03-15|1087.49
#2016-03-16|1122.35
#2016-03-17|1160.14
#2016-03-18|1163.35
#2016-03-21|1160.34
#2016-03-22|1163.90
#2016-03-23|1144.92
#2016-03-24|1129.49
#2016-03-25|1129.49
#2016-03-28|1134.70
#2016-03-29|1101.28
#2016-03-30|1124.12
#2016-03-31|1095.55
#2016-04-01|1085.00
#2016-04-04|1078.37
#2016-04-05|1054.72
#2016-04-06|1036.33
#2016-04-07|1010.40
#2016-04-08|1037.70
#2016-04-11|1046.91
#2016-04-12|1044.74
#2016-04-13|1077.39
#2016-04-14|1078.29
#2016-04-15|1073.99
#2016-04-18|1054.46
#2016-04-19|1041.57
#2016-04-20|1069.37
#2016-04-21|1068.70
#2016-04-22|1074.05
#2016-04-25|1074.55
#2016-04-26|1061.68
#2016-04-27|1059.88
#2016-04-28|1081.07
#2016-04-29|1079.45
#2016-05-02|1093.55
#2016-05-03|1068.09
#2016-05-04|1060.09
#2016-05-05|1046.96
#2016-05-06|1037.55
#2016-05-09|1028.25
#2016-05-10|1019.58
#2016-05-11|1011.79
#2016-05-12|1012.40
#2016-05-13| 996.65
#2016-05-16| 997.74
#2016-05-17|1007.89
#2016-05-18| 996.20
#2016-05-19| 986.88
#2016-05-20| 987.53
#2016-05-23| 989.66
#2016-05-24| 992.13
#2016-05-25|1018.77
#2016-05-26|1020.06
#2016-05-27|1015.64
#2016-05-30|1018.40
#2016-05-31|1004.36
#2016-06-01| 973.77
#2016-06-02| 969.89
#2016-06-03| 958.68
#2016-06-06| 947.71
#2016-06-07| 979.18
#2016-06-08| 965.37
#2016-06-09| 948.44
#2016-06-10| 929.57
#2016-06-13| 889.80
#2016-06-14| 859.95
#2016-06-15| 853.19
#2016-06-16| 826.25
#2016-06-17| 864.25
#2016-06-20| 907.32
#2016-06-21| 882.28
#2016-06-22| 877.20
#2016-06-23| 903.02
#2016-06-24| 810.26
#2016-06-27| 780.69
#2016-06-28| 804.64
#2016-06-29| 818.16
#2016-06-30| 805.12
#2016-07-01| 815.74
#2016-07-04| 815.08
#2016-07-05| 787.35
#2016-07-06| 781.67
#2016-07-07| 783.81
#2016-07-08| 802.90
#2016-07-11| 825.32
#2016-07-12| 839.76
#2016-07-13| 828.61
#2016-07-14| 837.48
#2016-07-15| 825.73
#2016-07-18| 825.45
#2016-07-19| 828.60
#2016-07-20| 838.87
#2016-07-21| 843.84
#2016-07-22| 849.67
#2016-07-25| 844.02
#2016-07-26| 847.55
#2016-07-27| 849.59
#2016-07-28| 849.24
#2016-07-29| 875.51
#2016-08-01| 861.84
#2016-08-02| 849.31
#2016-08-03| 840.70
#2016-08-04| 840.93
#2016-08-05| 826.21
#2016-08-08| 838.15
#2016-08-09| 854.07
#2016-08-10| 859.66
#2016-08-11| 865.90
#2016-08-12| 869.41
#2016-08-15| 866.22
#2016-08-16| 857.45
#2016-08-17| 849.64
#2016-08-18| 855.45
#2016-08-19| 856.35
#2016-08-22| 861.87
#2016-08-23| 857.89
#2016-08-24| 850.34
#2016-08-25| 847.69
#2016-08-26| 851.09
#2016-08-29| 840.11
#2016-08-30| 838.73
#2016-08-31| 843.32
#2016-09-01| 848.98
#2016-09-02| 848.80
#2016-09-05| 849.30
#2016-09-06| 848.58
#2016-09-07| 848.71
#2016-09-08| 855.32
#2016-09-09| 847.17
#2016-09-12| 831.88
#2016-09-13| 810.95
#2016-09-14| 810.94
#2016-09-15| 810.86
#2016-09-16| 780.10
#2016-09-19| 783.33
#2016-09-20| 778.33
#2016-09-21| 778.09
#2016-09-22| 789.69
#2016-09-23| 776.70
#2016-09-26| 786.67
#2016-09-27| 770.09
#2016-09-28| 775.65
#2016-09-29| 783.12
#2016-09-30| 782.56
#2016-10-03| 786.13
#2016-10-04| 789.87
#2016-10-05| 784.35
#2016-10-06| 776.13
#2016-10-07| 766.60
#2016-10-10| 770.94
#2016-10-11| 769.46
#2016-10-12| 763.94
#2016-10-13| 762.83
#2016-10-14| 771.75
#2016-10-17| 772.30
#2016-10-18| 792.14
#2016-10-19| 798.81
#2016-10-20| 802.33
#2016-10-21| 796.83
#2016-10-24| 799.35
#2016-10-25| 791.43
#2016-10-26| 798.67
#2016-10-27| 793.73
#2016-10-28| 794.65
#2016-10-31| 790.73
#2016-11-01| 794.74
#2016-11-02| 787.37
#2016-11-03| 784.66
#2016-11-04| 780.26
#2016-11-07| 790.24
#2016-11-08| 791.48
#2016-11-09| 779.00
#2016-11-10| 781.45
#2016-11-11| 779.92
#2016-11-14| 775.10
#2016-11-15| 771.82
#2016-11-16| 763.62
#2016-11-17| 754.85
#2016-11-18| 754.63
#2016-11-21| 757.59
#2016-11-22| 762.92
#2016-11-23| 750.56
#2016-11-24| 759.48
#2016-11-25| 771.35
#2016-11-28| 763.81
#2016-11-29| 767.48
#2016-11-30| 769.63
#2016-12-01| 768.37
#2016-12-02| 760.05
#2016-12-05| 763.95
#2016-12-06| 784.54
#2016-12-07| 809.27
#2016-12-08| 818.39
#2016-12-09| 805.94
#2016-12-12| 809.63
#2016-12-13| 799.16
#2016-12-14| 794.98
#2016-12-15| 784.30
#2016-12-16| 796.13
#2016-12-19| 799.45
#2016-12-20| 802.30
#2016-12-21| 801.22
#2016-12-22| 797.66
#2016-12-23| 802.13
#2016-12-26| 802.13
#2016-12-27| 805.95
#2016-12-28| 796.37
#2016-12-29| 806.36
#2016-12-30| 812.97
#2017-01-02| 827.04
#2017-01-03| 812.94
#2017-01-04| 817.76
#2017-01-05| 825.10
#2017-01-06| 820.28
#2017-01-09| 809.61
#2017-01-10| 793.38
#2017-01-11| 772.93
#2017-01-12| 780.39
#2017-01-13| 786.29
#2017-01-16| 773.28
#2017-01-17| 712.08
#2017-01-18| 716.51
#2017-01-19| 686.80
#2017-01-20| 710.23
#2017-01-23| 707.30
#2017-01-24| 702.06
#2017-01-25| 697.98
#2017-01-26| 697.46
#2017-01-27| 709.68
#2017-01-30| 676.91
#2017-01-31| 699.51
#2017-02-01| 707.34
#2017-02-02| 712.73
#2017-02-03| 724.27
#2017-02-06| 723.53
#2017-02-07| 699.55
#2017-02-08| 682.49
#2017-02-09| 689.10
#2017-02-10| 689.99
#2017-02-13| 681.63
#2017-02-14| 680.03
#2017-02-15| 690.92
#2017-02-16| 694.83
#2017-02-17| 697.08
#2017-02-20| 698.84
#2017-02-21| 701.26
#2017-02-22| 698.53
#2017-02-23| 697.14
#2017-02-24| 692.74
#2017-02-27| 694.25
#2017-02-28| 702.90
#2017-03-01| 713.07
#2017-03-02| 711.69
#2017-03-03| 711.65
#2017-03-06| 710.32
#2017-03-07| 705.98
#2017-03-08| 704.71
#2017-03-09| 716.03
#2017-03-10| 720.83
#2017-03-13| 722.47
#2017-03-14| 712.17
#2017-03-15| 711.11
#2017-03-16| 725.78
#2017-03-17| 731.89
#2017-03-20| 735.30
#2017-03-21| 741.58
#2017-03-22| 734.94
#2017-03-23| 747.56
#2017-03-24| 753.79
#2017-03-27| 765.00
#2017-03-28| 776.26
#2017-03-29| 775.44
#2017-03-30| 791.52
#2017-03-31| 791.48
#2017-04-03| 780.17
#2017-04-04| 770.50
#2017-04-05| 774.42
#2017-04-06| 777.42
#2017-04-07| 767.91
#2017-04-10| 760.91
#2017-04-11| 767.51
#2017-04-12| 768.41
#2017-04-13| 766.04
#2017-04-14| 766.04
#2017-04-17| 768.81
#2017-04-18| 766.02
#2017-04-19| 775.51
#2017-04-20| 776.13
#2017-04-21| 765.81
#2017-04-24| 803.09
#2017-04-25| 817.85
#2017-04-26| 818.01
#2017-04-27| 816.47
#2017-04-28| 815.71
#2017-05-01| 817.80
#2017-05-02| 847.66
#2017-05-03| 854.11
#2017-05-04| 874.51
#2017-05-05| 880.28
#2017-05-08| 873.07
#2017-05-09| 874.68
#2017-05-10| 869.25
#2017-05-11| 866.69
#2017-05-12| 868.59
#2017-05-15| 881.04
#2017-05-16| 873.87
#2017-05-17| 868.37
#2017-05-18| 863.36
#2017-05-19| 884.29
#2017-05-22| 887.41
#2017-05-23| 897.51
#2017-05-24| 900.72
#2017-05-25| 913.09
#2017-05-26| 907.73
#2017-05-29| 913.57
#2017-05-30| 921.83
#2017-05-31| 922.07
#2017-06-01| 928.79
#2017-06-02| 944.56
#2017-06-05| 938.41
#2017-06-06| 945.83
#2017-06-07| 933.70
#2017-06-08| 923.17
#2017-06-09| 934.73
#2017-06-12| 932.49
#2017-06-13| 942.69
#2017-06-14| 954.91
#2017-06-15| 935.42
#2017-06-16| 938.80
#2017-06-19| 950.89
#2017-06-20| 943.04
#2017-06-21| 940.13
#2017-06-22| 937.84
#2017-06-23| 931.38
#2017-06-26| 941.35
#2017-06-27| 941.11
#2017-06-28| 946.79
#2017-06-29| 940.87
#2017-06-30| 942.04
#2017-07-03| 943.93
#2017-07-04| 941.76
#2017-07-05| 942.10
#2017-07-06| 944.08
#2017-07-07| 940.13
#2017-07-10| 939.95
#2017-07-11| 943.26
#2017-07-12| 950.44
#2017-07-13| 980.04
#2017-07-14| 974.14
#2017-07-17| 972.87
#2017-07-18| 985.25
#2017-07-19| 976.18
#2017-07-20| 990.66
#2017-07-21| 988.95
#2017-07-24| 983.53
#2017-07-25| 989.33
#2017-07-26| 985.57
#2017-07-27| 993.20
#2017-07-28| 973.84
#2017-07-31| 979.63
#2017-08-01| 988.11
#2017-08-02| 982.77
#2017-08-03| 970.77
#2017-08-04| 978.20
#2017-08-07| 987.31
#2017-08-08| 981.71
#2017-08-09| 972.62
#2017-08-10| 975.27
#2017-08-11| 969.32
#2017-08-14| 985.76
#2017-08-15| 976.30
#2017-08-16| 976.34
#2017-08-17| 973.11
#2017-08-18| 960.37
#2017-08-21| 959.67
#2017-08-22| 956.76
#2017-08-23| 956.30
#2017-08-24| 959.80
#2017-08-25| 960.09
#2017-08-28| 956.67
#2017-08-29| 953.24
#2017-08-30| 943.18
#2017-08-31| 951.90
#2017-09-01| 958.37
#2017-09-04| 952.25
#2017-09-05| 939.57
#2017-09-06| 943.69
#2017-09-07| 926.61
#2017-09-08| 939.35
#2017-09-11| 931.22
#2017-09-12| 941.58
#2017-09-13| 946.60
#2017-09-14| 949.78
#2017-09-15| 959.23
#2017-09-18| 978.89
#2017-09-19| 983.71
#2017-09-20| 982.10
#2017-09-21| 976.81
#2017-09-22| 977.60
#2017-09-25| 973.48
#2017-09-26| 960.87
#2017-09-27| 957.28
#2017-09-28| 970.81
#2017-09-29| 985.33
#2017-10-02| 985.42
#2017-10-03|1002.50
#2017-10-04| 993.16
#2017-10-05| 994.34
#2017-10-06| 996.68
#2017-10-09| 998.24
#2017-10-10|1008.75
#2017-10-11|1014.21
#2017-10-12|1030.13
#2017-10-13|1020.08
#2017-10-16|1016.22
#2017-10-17|1011.79
#2017-10-18|1018.18
#2017-10-19|1020.52
#2017-10-20|1014.02
#2017-10-23|1009.59
#2017-10-24|1002.62
#2017-10-25| 999.85
#2017-10-26|1002.45
#2017-10-27| 991.08
#2017-10-30| 997.82
#2017-10-31|1000.20
#2017-11-01| 983.89
#2017-11-02| 981.37
#2017-11-03| 962.70
#2017-11-06| 944.23
#2017-11-07| 942.20
#2017-11-08| 943.08
#2017-11-09| 945.11
#2017-11-10| 938.29
#2017-11-13| 922.47
#2017-11-14| 932.57
#2017-11-15| 934.09
#2017-11-16| 939.25
#2017-11-17| 942.21
#2017-11-20| 947.39
#2017-11-21| 944.33
#2017-11-22| 957.16
#2017-11-23| 956.42
#2017-11-24| 951.67
#2017-11-27| 948.17
#2017-11-28| 951.23
#2017-11-29| 962.20
#2017-11-30| 971.09
#2017-12-01| 967.58
#2017-12-04| 968.11
#2017-12-05| 973.86
#2017-12-06| 976.45
#2017-12-07| 977.85
#2017-12-08| 974.79
#2017-12-11| 979.31
#2017-12-12| 979.92
#2017-12-13| 983.15
#2017-12-14| 977.15
#2017-12-15| 983.00
#2017-12-18| 997.70
#2017-12-19| 994.59
#2017-12-20|1002.61
#2017-12-21| 992.80
#2017-12-22| 979.81
#2017-12-25| 979.81
#2017-12-26| 982.38
#2017-12-27| 985.08
#2017-12-28| 983.79
#2017-12-29| 990.84
#2018-01-01| 990.84
#2018-01-02|1011.95
#2018-01-03|1028.93
#2018-01-04|1040.60
#2018-01-05|1028.34
#2018-01-08|1029.20
#2018-01-09|1033.28
#2018-01-10|1035.57
#2018-01-11|1040.54
#2018-01-12|1040.79
#2018-01-15|1050.56
#2018-01-16|1051.67
#2018-01-17|1048.71
#2018-01-18|1052.86
#2018-01-19|1057.84
#2018-01-22|1057.89
#2018-01-23|1060.60
#2018-01-24|1065.06
#2018-01-25|1078.87
#2018-01-26|1071.85
#2018-01-29|1059.92
#2018-01-30|1060.53
#2018-01-31|1064.73
#2018-02-01|1056.56
#2018-02-02|1034.57
#2018-02-05|1004.79
#2018-02-06| 989.34
#2018-02-07|1000.95
#2018-02-08| 980.17
#2018-02-09| 959.71
#2018-02-12| 978.17
#2018-02-13| 976.73
#2018-02-14| 983.45
#2018-02-15| 999.03
#2018-02-16|1012.51
#2018-02-19|1001.23
#2018-02-20|1012.04
#2018-02-21|1016.39
#2018-02-22|1014.91
#2018-02-23|1020.23
#2018-02-26|1024.94
#2018-02-27|1015.75
#2018-02-28|1010.00
#2018-03-01| 999.19
#2018-03-02| 981.81
#2018-03-05| 987.99
#2018-03-06|1001.53
#2018-03-07|1003.90
#2018-03-08|1010.01
#2018-03-09|1012.96
#2018-03-12|1017.23
#2018-03-13|1005.55
#2018-03-14|1003.29
#2018-03-15|1010.20
#2018-03-16|1011.18
#2018-03-19|1006.04
#2018-03-20|1001.93
#2018-03-21|1003.71
#2018-03-22| 993.84
#2018-03-23| 999.50
#2018-03-26|1000.03
#2018-03-27| 999.33
#2018-03-28| 987.14
#2018-03-29| 988.89
#2018-03-30| 988.89
#2018-04-02| 989.77
#2018-04-03| 985.37
#2018-04-04| 988.08
#2018-04-05| 997.04
#2018-04-06| 991.69
#2018-04-09| 994.40
#2018-04-10|1003.11
#2018-04-11|1003.10
#2018-04-12|1000.38
#2018-04-13|1001.21
#2018-04-16| 998.86
#2018-04-17|1000.24
#2018-04-18|1018.68
#2018-04-19|1019.71
#2018-04-20|1016.14
#2018-04-23|1014.91
#2018-04-24|1022.88
#2018-04-25|1013.17
#2018-04-26|1006.56
#2018-04-27|1007.80
#2018-04-30|1011.50
#2018-05-01|1003.75
#2018-05-02| 998.66
#2018-05-03|1001.31
#2018-05-04|1000.22
#2018-05-07|1005.53
#2018-05-08|1000.08
#2018-05-09| 998.48
#2018-05-10| 999.12
#2018-05-11|1013.85
#2018-05-14|1017.20
#2018-05-15|1008.39
#2018-05-16|1018.11
#2018-05-17|1033.95
#2018-05-18|1026.26
#2018-05-21|1026.04
#2018-05-22|1039.18
#2018-05-23|1034.39
#2018-05-24|1032.18
#2018-05-25|1011.95
#2018-05-28|1006.88
#2018-05-29| 971.28
#2018-05-30| 991.89
#2018-05-31|1004.77
#2018-06-01|1007.99
#2018-06-04|1017.23
#2018-06-05|1017.02
#2018-06-06|1036.78
#2018-06-07|1045.00
#2018-06-08|1041.11
#2018-06-11|1043.88
#2018-06-12|1054.88
#2018-06-13|1061.16
#2018-06-14|1048.79
#2018-06-15|1028.82
#2018-06-18|1032.23
#2018-06-19|1023.60
#2018-06-20|1022.71
#2018-06-21|1009.89
#2018-06-22|1035.33
#2018-06-25|1030.47
#2018-06-26|1030.04
#2018-06-27|1026.41
#2018-06-28|1020.63
#2018-06-29|1023.21
#2018-07-02|1011.60
#2018-07-03|1010.00
#2018-07-04|1011.02
#2018-07-05|1026.42
#2018-07-06|1045.26
#2018-07-09|1050.94
#2018-07-10|1053.00
#2018-07-11|1047.74
#2018-07-12|1047.41
#2018-07-13|1043.20
#2018-07-16|1045.10
#2018-07-17|1042.14
#2018-07-18|1031.98
#2018-07-19|1024.84
#2018-07-20|1023.59
#2018-07-23|1032.18
#2018-07-24|1023.72
#2018-07-25|1021.98
#2018-07-26|1018.94
#2018-07-27|1022.85
#2018-07-30|1033.46
#2018-07-31|1025.28
#2018-08-01|1025.21
#2018-08-02|1015.86
#2018-08-03|1012.21
#2018-08-06|1013.91
#2018-08-07|1019.12
#2018-08-08|1022.14
#2018-08-09|1024.34
#2018-08-10|1008.62
#2018-08-13| 989.34
#2018-08-14| 977.96
#2018-08-15| 957.63
#2018-08-16| 977.58
#2018-08-17| 976.31
#2018-08-20| 983.01
#2018-08-21| 999.77
#2018-08-22|1002.82
#2018-08-23| 991.22
#2018-08-24| 994.83
#2018-08-27|1003.51
#2018-08-28|1009.25
#2018-08-29|1001.18
#2018-08-30| 991.36
#2018-08-31| 980.76
#2018-09-03| 975.75
#2018-09-04| 962.25
#2018-09-05| 961.30
#2018-09-06| 954.04
#2018-09-07| 946.50
#2018-09-10| 956.84
#2018-09-11| 951.27
#2018-09-12| 964.42
#2018-09-13| 981.37
#2018-09-14| 974.73
#2018-09-17| 983.68
#2018-09-18| 997.00
#2018-09-19| 992.00
#2018-09-20| 989.83
#2018-09-21| 984.95
#2018-09-24| 989.96
#2018-09-25| 991.15
#2018-09-26| 988.39
#2018-09-27| 988.40
#2018-09-28| 974.54
#2018-10-01| 968.94
#2018-10-02| 958.29
#2018-10-03| 960.23
#2018-10-04| 956.57
#2018-10-05| 956.42
#2018-10-08| 937.82
#2018-10-09| 942.57
#2018-10-10| 914.72
#2018-10-11| 909.40
#2018-10-12| 921.02
#2018-10-15| 912.82
#2018-10-16| 929.39
#2018-10-17| 928.28
#2018-10-18| 930.60
#2018-10-19| 921.07
#2018-10-22| 919.20
#2018-10-23| 901.60
#2018-10-24| 892.25
#2018-10-25| 905.94
#2018-10-26| 894.44
#2018-10-29| 904.42
#2018-10-30| 915.73
#2018-10-31| 915.79
#2018-11-01| 923.88
#2018-11-02| 915.90
#2018-11-05| 916.24
#2018-11-06| 914.26
#2018-11-07| 930.57
#2018-11-08| 926.18
#2018-11-09| 922.98
#2018-11-12| 908.95
#2018-11-13| 911.29
#2018-11-14| 910.22
#2018-11-15| 897.27
#2018-11-16| 900.77
#2018-11-19| 907.04
#2018-11-20| 886.91
#2018-11-21| 890.59
#2018-11-22| 889.11
#2018-11-23| 880.92
#2018-11-26| 894.53
#2018-11-27| 889.35
#2018-11-28| 896.60
#2018-11-29| 913.12
#2018-11-30| 912.02
#2018-12-03| 918.97
#2018-12-04| 911.24
#2018-12-05| 901.92
#2018-12-06| 890.08
#2018-12-07| 888.82
#2018-12-10| 873.06
#2018-12-11| 864.34
#2018-12-12| 883.64
#2018-12-13| 881.41
#2018-12-14| 873.34
#2018-12-17| 864.74
#2018-12-18| 869.76
#2018-12-19| 883.22
#2018-12-20| 863.75
#2018-12-21| 859.50
#2018-12-24| 856.56
#2018-12-25| 856.56
#2018-12-26| 856.11
#2018-12-27| 847.71
#2018-12-28| 856.20
#2018-12-31| 874.35
#2019-01-01| 874.35
#2019-01-02| 871.67
#2019-01-03| 877.31
#2019-01-04| 903.35
#2019-01-07| 916.09
#2019-01-08| 913.28
#2019-01-09| 921.38
#2019-01-10| 920.75
#2019-01-11| 925.33
#2019-01-14| 924.37
#2019-01-15| 925.45
#2019-01-16| 925.45
#2019-01-17| 928.18
#2019-01-18| 936.71
#2019-01-21| 940.06
#2019-01-22| 941.09
#2019-01-23| 947.18
#2019-01-24| 959.92
#2019-01-25| 972.94
#2019-01-28| 964.93
#2019-01-29| 962.97
#2019-01-30| 965.67
#2019-01-31| 973.92
#2019-02-01| 974.85
#2019-02-04| 961.17
#2019-02-05| 963.30
#2019-02-06| 966.63
#2019-02-07| 954.21
#2019-02-08| 951.20
#2019-02-11| 944.95
#2019-02-12| 952.30
#2019-02-13| 937.02
#2019-02-14| 931.87
#2019-02-15| 936.01
#2019-02-18| 943.08
#2019-02-19| 942.63
#2019-02-20| 948.42
#2019-02-21| 937.35
#2019-02-22| 932.86
#2019-02-25| 935.88
#2019-02-26| 939.61
#2019-02-27| 939.04
#2019-02-28| 941.14
#2019-03-01| 953.89
#2019-03-04| 961.00
#2019-03-05| 958.62
#2019-03-06| 961.53
#2019-03-07| 944.66
#2019-03-08| 940.72
#2019-03-11| 940.41
#2019-03-12| 943.88
#2019-03-13| 947.27
#2019-03-14| 966.02
#2019-03-15| 961.63
#2019-03-18| 968.84
#2019-03-19| 974.16
#2019-03-20| 971.90
#2019-03-21| 970.30
#2019-03-22| 939.18
#2019-03-25| 934.40
#2019-03-26| 931.04
#2019-03-27| 930.09
#2019-03-28| 928.83
#2019-03-29| 932.70
#2019-04-01| 943.92
#2019-04-02| 951.01
#2019-04-03| 966.92
#2019-04-04| 961.59
#2019-04-05| 957.58
#2019-04-08| 960.54
#2019-04-09| 956.61
#2019-04-10| 961.19
#2019-04-11| 972.62
#2019-04-12| 978.50
#2019-04-15| 981.56
#2019-04-16| 981.96
#2019-04-17| 970.33
#2019-04-18| 967.14
#2019-04-19| 967.14
#2019-04-22| 968.13
#2019-04-23| 966.07
#2019-04-24| 961.28
#2019-04-25| 958.26
#2019-04-26| 967.76
#2019-04-29| 961.40
#2019-04-30| 961.62
#2019-05-01| 964.49
#2019-05-02| 957.16
#2019-05-03| 955.02
#2019-05-06| 945.17
#2019-05-07| 935.96
#2019-05-08| 930.19
#2019-05-09| 915.60
#2019-05-10| 921.71
#2019-05-13| 908.54
#2019-05-14| 911.40
#2019-05-15| 918.14
#2019-05-16| 911.56
#2019-05-17| 910.13
#2019-05-20| 908.21
#2019-05-21| 912.66
#2019-05-22| 917.62
#2019-05-23| 908.21
#2019-05-24| 916.95
#2019-05-27| 918.93
#2019-05-28| 918.35
#2019-05-29| 905.32
#2019-05-30| 918.33
#2019-05-31| 919.08
#2019-06-03| 902.53
#2019-06-04| 923.76
#2019-06-05| 928.45
#2019-06-06| 926.73
#2019-06-07| 935.88
#2019-06-10| 942.81
#2019-06-11| 948.78
#2019-06-12| 948.41
#2019-06-13| 945.89
#2019-06-14| 928.67
#2019-06-17| 918.28
#2019-06-18| 918.65
#2019-06-19| 917.78
#2019-06-20| 920.99
#2019-06-21| 930.93
#2019-06-24| 934.78
#2019-06-25| 926.77
#2019-06-26| 929.82
#2019-06-27| 928.88
#2019-06-28| 941.53
#2019-07-01| 941.52
#2019-07-02| 938.25
#2019-07-03| 941.52
#2019-07-04| 943.91
#2019-07-05| 934.85
#2019-07-08| 927.22
#2019-07-09| 921.92
#2019-07-10| 926.31
#2019-07-11| 929.82
#2019-07-12| 937.53
#2019-07-15| 947.59
#2019-07-16| 943.92
#2019-07-17| 941.42
#2019-07-18| 936.90
#2019-07-19| 936.28
#2019-07-22| 938.54
#2019-07-23| 939.01
#2019-07-24| 934.72
#2019-07-25| 929.42
#2019-07-26| 926.54
#2019-07-29| 924.51
#2019-07-30| 909.21
#2019-07-31| 902.79
#2019-08-01| 894.99
#2019-08-02| 887.73
#2019-08-05| 886.85
#2019-08-06| 881.80
#2019-08-07| 883.08
#2019-08-08| 897.84
#2019-08-09| 888.14
#2019-08-12| 878.94
#2019-08-13| 879.63
#2019-08-14| 867.19
#2019-08-15| 862.41
#2019-08-16| 874.98
#2019-08-19| 885.15
#2019-08-20| 877.19
#2019-08-21| 879.00
#2019-08-22| 877.11
#2019-08-23| 865.54
#2019-08-26| 868.16
#2019-08-27| 871.79
#2019-08-28| 865.03
#2019-08-29| 870.74
#2019-08-30| 875.40
#2019-09-02| 875.34
#2019-09-03| 864.59
#2019-09-04| 873.04
#2019-09-05| 875.85
#2019-09-06| 875.86
#2019-09-09| 882.93
#2019-09-10| 886.84
#2019-09-11| 888.40
#2019-09-12| 892.41
#2019-09-13| 903.47
#2019-09-16| 898.98
#2019-09-17| 894.70
#2019-09-18| 880.24
#2019-09-19| 889.84
#2019-09-20| 881.02
#2019-09-23| 874.97
#2019-09-24| 868.64
#2019-09-25| 856.96
#2019-09-26| 855.07
#2019-09-27| 861.15
#2019-09-30| 867.87
#2019-10-01| 868.52
#2019-10-02| 863.01
#2019-10-03| 857.91
#2019-10-04| 864.11
#2019-10-07| 866.35
#2019-10-08| 863.44
#2019-10-09| 872.28
#2019-10-10| 882.29
#2019-10-11| 896.35
#2019-10-14| 894.10
#2019-10-15| 896.53
#2019-10-16| 899.83
#2019-10-17| 914.98
#2019-10-18| 910.57
#2019-10-21| 921.11
#2019-10-22| 915.11
#2019-10-23| 921.64
#2019-10-24| 920.32
#2019-10-25| 922.34
#2019-10-28| 923.27
#2019-10-29| 921.85
#2019-10-30| 927.41
#2019-10-31| 928.76
#2019-11-01| 930.31
#2019-11-04| 948.54
#2019-11-05| 950.74
#2019-11-06| 944.53
#2019-11-07| 963.74
#2019-11-08| 960.37
#2019-11-11| 962.90
#2019-11-12| 961.80
#2019-11-13| 963.17
#2019-11-14| 959.04
#2019-11-15| 960.44
#2019-11-18| 956.84
#2019-11-19| 958.21
#2019-11-20| 947.26
#2019-11-21| 940.95
#2019-11-22| 938.84
#2019-11-25| 938.75
#2019-11-26| 937.13
#2019-11-27| 934.84
#2019-11-28| 932.04
#2019-11-29| 929.97
#2019-12-02| 932.70
#2019-12-03| 925.19
#2019-12-04| 944.97
#2019-12-05| 944.01
#2019-12-06| 947.87
#2019-12-09| 951.25
#2019-12-10| 948.68
#2019-12-11| 947.38
#2019-12-12| 958.29
#2019-12-13| 950.78
#2019-12-16| 952.06
#2019-12-17| 950.36
#2019-12-18| 947.20
#2019-12-19| 941.69
#2019-12-20| 936.54
#2019-12-23| 934.46
#2019-12-24| 936.73
#2019-12-25| 936.73
#2019-12-26| 937.45
#2019-12-27| 947.69
#2019-12-30| 943.49
#2019-12-31| 944.05
#2020-01-01| 944.05
#2020-01-02| 951.34
#2020-01-03| 942.23
#2020-01-06| 938.48
#2020-01-07| 939.52
#2020-01-08| 932.30
#2020-01-09| 932.32
#2020-01-10| 932.75
#2020-01-13| 934.30
#2020-01-14| 943.22
#2020-01-15| 937.14
#2020-01-16| 940.75
#2020-01-17| 938.40
#2020-01-20| 939.07
#2020-01-21| 933.41
#2020-01-22| 930.24
#2020-01-23| 913.95
#2020-01-24| 917.12
#2020-01-27| 895.87
#2020-01-28| 902.83
#2020-01-29| 901.78
#2020-01-30| 894.29
#2020-01-31| 891.58
#2020-02-03| 884.62
#2020-02-04| 889.47
#2020-02-05| 890.34
#2020-02-06| 887.82
#2020-02-07| 877.58
#2020-02-10| 869.20
#2020-02-11| 878.39
#2020-02-12| 866.96
#2020-02-13| 858.85
#2020-02-14| 851.27
#2020-02-17| 856.46
#2020-02-18| 846.39
#2020-02-19| 846.74
#2020-02-20| 850.84
#2020-02-21| 839.57
#2020-02-24| 808.39
#2020-02-25| 789.94
#2020-02-26| 791.62
#2020-02-27| 772.13
#2020-02-28| 744.39
#2020-03-02| 766.32
#2020-03-03| 775.74
#2020-03-04| 779.21
#2020-03-05| 763.00
#2020-03-06| 744.18
#2020-03-09| 695.54
#2020-03-10| 693.11
#2020-03-11| 681.02
#2020-03-12| 607.89
#2020-03-13| 604.22
#2020-03-16| 574.13
#2020-03-17| 578.09
#2020-03-18| 545.24
#2020-03-19| 538.45
#2020-03-20| 561.17
#2020-03-23| 555.32
#2020-03-24| 592.25
#2020-03-25| 608.74
#2020-03-26| 626.52
#2020-03-27| 609.73
#2020-03-30| 612.71
#2020-03-31| 614.74
#2020-04-01| 606.67
#2020-04-02| 600.64
#2020-04-03| 591.42
#2020-04-06| 611.87
#2020-04-07| 634.33
#2020-04-08| 637.93
#2020-04-09| 664.53
#2020-04-10| 664.53
#2020-04-13| 662.22
#2020-04-14| 678.95
#2020-04-15| 654.70
#2020-04-16| 643.40
#2020-04-17| 655.67
#2020-04-20| 648.07
#2020-04-21| 630.93
#2020-04-22| 638.29
#2020-04-23| 649.89
#2020-04-24| 639.99
#2020-04-27| 643.65
#2020-04-28| 656.92
#2020-04-29| 676.51
#2020-04-30| 672.18
#2020-05-01| 675.59
#2020-05-04| 653.49
#2020-05-05| 647.52
#2020-05-06| 640.25
#2020-05-07| 644.63
#2020-05-08| 648.42
#2020-05-11| 634.07
#2020-05-12| 630.04
#2020-05-13| 618.02
#2020-05-14| 605.90
#2020-05-15| 608.98
#2020-05-18| 644.49
#2020-05-19| 651.42
#2020-05-20| 657.72
#2020-05-21| 654.65
#2020-05-22| 653.15
#2020-05-25| 660.04
#2020-05-26| 679.23
#2020-05-27| 682.67
#2020-05-28| 694.69
#2020-05-29| 684.22
#2020-06-01| 705.76
#2020-06-02| 734.12
#2020-06-03| 753.75
#2020-06-04| 756.68
#2020-06-05| 757.36
#2020-06-08| 762.07
#2020-06-09| 747.59
#2020-06-10| 737.98
#2020-06-11| 712.39
#2020-06-12| 708.52
#2020-06-15| 706.44
#2020-06-16| 726.25
#2020-06-17| 722.80
#2020-06-18| 716.02
#2020-06-19| 716.57
#2020-06-22| 712.34
#2020-06-23| 723.07
#2020-06-24| 708.20
#2020-06-25| 701.38
#2020-06-26| 696.73
#2020-06-29| 704.92
#2020-06-30| 704.52
#2020-07-01| 704.23
#2020-07-02| 712.85
#2020-07-03| 710.06
#2020-07-06| 722.59
#2020-07-07| 715.80
#2020-07-08| 717.35
#2020-07-09| 705.75
#2020-07-10| 711.55
#2020-07-13| 722.21
#2020-07-14| 719.95
#2020-07-15| 720.84
#2020-07-16| 729.92
#2020-07-17| 731.37
#2020-07-20| 739.54
#2020-07-21| 742.49
#2020-07-22| 740.59
#2020-07-23| 749.14
#2020-07-24| 748.58
#2020-07-27| 748.56
#2020-07-28| 738.04
#2020-07-29| 742.29
#2020-07-30| 726.70
#2020-07-31| 727.00
#2020-08-03| 730.05
#2020-08-04| 738.84
#2020-08-05| 751.74
#2020-08-06| 743.05
#2020-08-07| 736.73
#2020-08-10| 743.34
#2020-08-11| 753.69
#2020-08-12| 762.29
#2020-08-13| 769.03
#2020-08-14| 764.66
#2020-08-17| 765.22
#2020-08-18| 760.87
#2020-08-19| 763.29
#2020-08-20| 746.95
#2020-08-21| 741.76
#2020-08-24| 753.74
#2020-08-25| 745.30
#2020-08-26| 743.75
#2020-08-27| 744.85
#2020-08-28| 742.62
#2020-08-31| 736.10
#2020-09-01| 735.91
#2020-09-02| 730.27
#2020-09-03| 727.84
#2020-09-04| 723.20
#2020-09-07| 729.90
#2020-09-08| 728.13
#2020-09-09| 735.32
#2020-09-10| 735.69
#2020-09-11| 726.75
#2020-09-14| 725.91
#2020-09-15| 718.76
#2020-09-16| 719.06
#2020-09-17| 718.03
#2020-09-18| 707.45
#2020-09-21| 681.96
#2020-09-22| 670.81
#2020-09-23| 662.53
#2020-09-24| 653.67
#2020-09-25| 640.73
#2020-09-28| 663.15
#2020-09-29| 657.34
#2020-09-30| 661.08
#2020-10-01| 662.33
#2020-10-02| 655.08
#2020-10-05| 667.27
#2020-10-06| 673.59
#2020-10-07| 670.72
#2020-10-08| 674.30
#2020-10-09| 668.17
#2020-10-12| 666.36
#2020-10-13| 659.89
#2020-10-14| 656.50
#2020-10-15| 643.18
#2020-10-16| 647.63
#2020-10-19| 651.96
#2020-10-20| 644.58
#2020-10-21| 644.63
#2020-10-22| 640.30
#2020-10-23| 645.79
#2020-10-26| 627.08
#2020-10-27| 612.30
#2020-10-28| 603.10
#2020-10-29| 588.63
#2020-10-30| 604.44
#2020-11-02| 620.50
#2020-11-03| 626.75
#2020-11-04| 629.97
#2020-11-05| 639.03
#2020-11-06| 627.99
#2020-11-09| 662.98
#2020-11-10| 677.54
#2020-11-11| 677.11
#2020-11-12| 688.58
#2020-11-13| 695.82
#2020-11-16| 713.66
#2020-11-17| 705.55
#2020-11-18| 722.11
#2020-11-19| 705.17
#2020-11-20| 716.31
#2020-11-23| 718.99
#2020-11-24| 761.98
#2020-11-25| 774.28
#2020-11-26| 771.66
#2020-11-27| 782.67
#2020-11-30| 777.06
#2020-12-01| 786.53
#2020-12-02| 794.04
#2020-12-03| 801.40
#2020-12-04| 811.96
#2020-12-07| 811.97
#2020-12-08| 821.78
#2020-12-09| 826.12
#2020-12-10| 825.88
#2020-12-11| 808.97
#2020-12-14| 817.41
#2020-12-15| 820.29
#2020-12-16| 821.44
#2020-12-17| 823.56
#2020-12-18| 806.87
#2020-12-21| 784.53
#2020-12-22| 785.55
#2020-12-23| 793.48
#2020-12-24| 793.98
#2020-12-25| 793.98
#2020-12-28| 805.10
#2020-12-29| 807.92
#2020-12-30| 811.07
#2020-12-31| 800.93
#2021-01-01| 800.93
#2021-01-04| 809.89
#2021-01-05| 822.38
#2021-01-06| 853.00
#2021-01-07| 864.20
#2021-01-08| 851.25
#2021-01-11| 826.48
#2021-01-12| 840.20
#2021-01-13| 828.31
#2021-01-14| 831.96
#2021-01-15| 818.83
#2021-01-18| 821.55
#2021-01-19| 826.68
#2021-01-20| 821.41
#2021-01-21| 813.90
#2021-01-22| 807.53
#2021-01-25| 789.24
#2021-01-26| 787.81
#2021-01-27| 773.64
#2021-01-28| 786.24
#2021-01-29| 777.14
#2021-02-01| 772.47
#2021-02-02| 771.39
#2021-02-03| 766.44
#2021-02-04| 770.29
#2021-02-05| 782.81
#2021-02-08| 791.24
#2021-02-09| 802.20
#2021-02-10| 800.38
#2021-02-11| 795.27
#2021-02-12| 788.80
#2021-02-15| 810.68
#2021-02-16| 815.30
#2021-02-17| 807.75
#2021-02-18| 795.72
#2021-02-19| 828.40
#2021-02-22| 828.68
#2021-02-23| 819.05
#2021-02-24| 820.31
#2021-02-25| 835.40
#2021-02-26| 818.28
#2021-03-01| 824.24
#2021-03-02| 819.99
#2021-03-03| 821.51
#2021-03-04| 809.93
#2021-03-05| 802.44
#2021-03-08| 803.29
#2021-03-09| 807.99
#2021-03-10| 807.61
#2021-03-11| 827.46
#2021-03-12| 825.51
#2021-03-15| 824.96
#2021-03-16| 825.30
#2021-03-17| 821.93
#2021-03-18| 832.96
#2021-03-19| 847.11
#2021-03-22| 845.51
#2021-03-23| 845.50
#2021-03-24| 841.29
#2021-03-25| 826.07
#2021-03-26| 837.80
#2021-03-29| 837.18
#2021-03-30| 848.86
#2021-03-31| 844.51
#2021-04-01| 848.89
#2021-04-02| 848.89
#2021-04-05| 851.63
#2021-04-06| 858.74
#2021-04-07| 869.13
#2021-04-08| 871.67
#2021-04-09| 869.45
#2021-04-12| 869.07
#2021-04-13| 869.79
#2021-04-14| 871.60
#2021-04-15| 862.19
#2021-04-16| 867.39
#2021-04-19| 872.49
#2021-04-20| 864.62
#2021-04-21| 865.64
#2021-04-22| 869.68
#2021-04-23| 873.29
#2021-04-26| 886.89
#2021-04-27| 883.14
#2021-04-28| 888.51
#2021-04-29| 900.22
#2021-04-30| 891.26
#2021-05-03| 907.12
#2021-05-04| 905.19
#2021-05-05| 910.60
#2021-05-06| 919.07
#2021-05-07| 949.04
#2021-05-10| 969.13
#2021-05-11| 958.94
#2021-05-12| 962.46
#2021-05-13| 967.08
#2021-05-14| 984.92
#2021-05-17|1003.43
#2021-05-18|1020.83
#2021-05-19|1009.26
#2021-05-20|1018.36
#2021-05-21|1014.25
#2021-05-24| 994.89
#2021-05-25| 990.46
#2021-05-26| 985.74
#2021-05-27| 995.84
#2021-05-28| 990.53
#2021-05-31| 978.54
#2021-06-01| 989.52
#2021-06-02| 984.57
#2021-06-03| 971.65
#2021-06-04| 981.91
#2021-06-07| 981.97
#2021-06-08| 974.24
#2021-06-09| 973.39
#2021-06-10| 977.18
#2021-06-11| 982.85
#2021-06-14| 987.48
#2021-06-15| 987.95
#2021-06-16| 982.60
#2021-06-17| 958.73
#2021-06-18| 932.48
#2021-06-21| 943.87
#2021-06-22| 940.33
#2021-06-23| 942.38
#2021-06-24| 948.00
#2021-06-25| 954.77
#2021-06-28| 950.95
#2021-06-29| 940.34
#2021-06-30| 928.77
#2021-07-01| 937.45
#2021-07-02| 939.26
#2021-07-05| 948.03
#2021-07-06| 934.13
#2021-07-07| 932.10
#2021-07-08| 931.69
#2021-07-09| 944.14
#2021-07-12| 944.46
#2021-07-13| 935.96
#2021-07-14| 937.49
#2021-07-15| 929.97
#2021-07-16| 903.04
#2021-07-19| 869.63
#2021-07-20| 872.09
#2021-07-21| 887.55
#2021-07-22| 893.51
#2021-07-23| 907.89
#2021-07-26| 924.26
#2021-07-27| 908.50
#2021-07-28| 917.94
#2021-07-29| 929.87
#2021-07-30| 917.02
#2021-08-02| 919.03
#2021-08-03| 921.00
#2021-08-04| 920.53
#2021-08-05| 928.03
#2021-08-06| 930.20
#2021-08-09| 931.32
#2021-08-10| 926.13
#2021-08-11| 930.73
#2021-08-12| 945.89
#2021-08-13| 950.44
#2021-08-16| 943.84
#2021-08-17| 939.18
#2021-08-18| 950.50
#2021-08-19| 942.60
#2021-08-20| 945.47
#2021-08-23| 960.47
#2021-08-24| 965.11
#2021-08-25| 968.19
#2021-08-26| 968.94
#2021-08-27| 972.48
#2021-08-30| 973.85
#2021-08-31| 988.30
#2021-09-01|1000.91
#2021-09-02|1006.72
#2021-09-03|1004.09
#2021-09-06|1000.06
#2021-09-07| 991.68
#2021-09-08| 970.56
#2021-09-09| 971.16
#2021-09-10| 966.12
#2021-09-13| 981.49
#2021-09-14| 976.80
#2021-09-15| 976.23
#2021-09-16| 972.86
#2021-09-17| 962.52
#2021-09-20| 943.61
#2021-09-21| 949.19
#2021-09-22| 974.33
#2021-09-23| 997.57
#2021-09-24| 990.92
#2021-09-27| 997.44
#2021-09-28| 992.69
#2021-09-29| 992.17
#2021-09-30| 997.81
#2021-10-01| 997.10
#2021-10-04|1008.53
#2021-10-05|1016.97
#2021-10-06| 995.11
#2021-10-07|1013.62
#2021-10-08|1013.17
#2021-10-11|1019.83
#2021-10-12|1010.30
#2021-10-13|1005.60
#2021-10-14|1010.20
#2021-10-15|1020.35
#2021-10-18|1015.34
#2021-10-19|1020.73
#2021-10-20|1037.84
#2021-10-21|1026.29
#2021-10-22|1034.29
#2021-10-25|1022.88
#2021-10-26|1018.96
#2021-10-27|1012.68
#2021-10-28|1024.10
#2021-10-29|1024.00
#2021-11-01|1043.24
#2021-11-02|1032.13
#2021-11-03|1028.63
#2021-11-04|1027.07
#2021-11-05|1014.21
#2021-11-08|1018.62
#2021-11-09|1021.57
#2021-11-10|1013.41
#2021-11-11|1015.94
#2021-11-12|1022.71
#2021-11-15|1022.94
#2021-11-16|1005.85
#2021-11-17|1004.19
#2021-11-18| 988.63
#2021-11-19| 961.93
#2021-11-22| 963.48
#2021-11-23| 959.16
#2021-11-24| 956.20
#2021-11-25| 955.53
#2021-11-26| 936.67
#2021-11-29| 941.46
#2021-11-30| 933.77
#2021-12-01| 949.91
#2021-12-02| 945.22
#2021-12-03| 940.03
#2021-12-06| 956.58
#2021-12-07| 960.68
#2021-12-08| 958.54
#2021-12-09| 952.92
#2021-12-10| 952.87
#2021-12-13| 949.19
#2021-12-14| 948.78
#2021-12-15| 938.72
#2021-12-16| 943.12
#2021-12-17| 936.55
#2021-12-20| 933.53
#2021-12-21| 939.97
#2021-12-22| 946.50
#2021-12-23| 956.39
#2021-12-24| 960.63
#2021-12-27| 973.15
#2021-12-28| 978.89
#2021-12-29| 987.28
#2021-12-30| 982.28
#2021-12-31| 985.40
#2022-01-03| 994.55
#2022-01-04|1000.42
#2022-01-05|1008.20
#2022-01-06|1002.97
#2022-01-07|1016.42
#2022-01-10|1008.97
#2022-01-11|1024.83
#2022-01-12|1031.47
#2022-01-13|1046.93
#2022-01-14|1033.36
#2022-01-17|1024.27
#2022-01-18|1011.96
#2022-01-19|1014.32
#2022-01-20|1014.92
#2022-01-21|1003.51
#2022-01-24| 970.28
#2022-01-25| 966.28
#2022-01-26| 988.28
#2022-01-27| 980.44
#2022-01-28| 972.59
#2022-01-31| 986.84
#2022-02-01|1009.38
#2022-02-02|1014.86
#2022-02-03|1030.33
#2022-02-04|1050.60
#2022-02-07|1056.65
#2022-02-08|1078.02
#2022-02-09|1094.63
#2022-02-10|1098.13
#2022-02-11|1079.73
#2022-02-14|1050.60
#2022-02-15|1083.99
#2022-02-16|1085.83
#2022-02-17|1073.09
#2022-02-18|1074.29
#2022-02-21|1045.96
#2022-02-22|1039.43
#2022-02-23|1026.53
#2022-02-24| 957.84
#2022-02-25| 999.28
#2022-02-28| 993.12
#2022-03-01| 960.39
#2022-03-02| 951.33
#2022-03-03| 940.98
#2022-03-04| 896.61
#2022-03-07| 878.29
#2022-03-08| 898.69
#2022-03-09| 947.87
#2022-03-10| 935.08
#2022-03-11| 949.96
#2022-03-14| 952.63
#2022-03-15| 952.50
#2022-03-16| 979.81
#2022-03-17|1001.01
#2022-03-18| 982.47
#2022-03-21| 981.78
#2022-03-22|1010.94
#2022-03-23|1000.58
#2022-03-24|1014.12
#2022-03-25|1021.85
#2022-03-28|1035.51
#2022-03-29|1058.85
#2022-03-30|1075.32
#2022-03-31|1077.21
#2022-04-01|1061.07
#2022-04-04|1056.36
#2022-04-05|1062.27
#2022-04-06|1056.50
#2022-04-07|1058.09
#2022-04-08|1062.13
#2022-04-11|1066.84
#2022-04-12|1058.38
#2022-04-13|1057.22
#2022-04-14|1066.83
#2022-04-15|1066.83
#2022-04-18|1068.52
#2022-04-19|1061.63
#2022-04-20|1075.43
#2022-04-21|1061.07
#2022-04-22|1047.03
#2022-04-25|1025.57
#2022-04-26|1003.01
#2022-04-27| 993.26
#2022-04-28|1000.78
#2022-04-29|1008.79
#2022-05-02|1002.38
#2022-05-03|1008.77
#2022-05-04|1001.25
#2022-05-05|1002.32
#2022-05-06|1008.74
#2022-05-09| 983.08
#2022-05-10| 990.20
#2022-05-11| 998.34
#2022-05-12| 974.37
#2022-05-13| 982.16
#2022-05-16| 997.99
#2022-05-17|1045.51
#2022-05-18|1043.79
#2022-05-19|1066.68
#2022-05-20|1061.57
#2022-05-23|1107.23
#2022-05-24|1112.05
#2022-05-25|1118.53
#2022-05-26|1152.02
#2022-05-27|1131.16
#2022-05-30|1154.54
#2022-05-31|1140.05
#2022-06-01|1138.05
#2022-06-02|1136.96
#2022-06-03|1140.59
#2022-06-06|1152.47
#2022-06-07|1166.62
#2022-06-08|1162.12
#2022-06-09|1147.85
#2022-06-10|1075.08
#2022-06-13|1047.53
#2022-06-14|1043.16
#2022-06-15|1048.29
#2022-06-16|1042.07
#2022-06-17|1047.10
#2022-06-20|1075.75
#2022-06-21|1075.82
#2022-06-22|1076.21
#2022-06-23|1058.67
#2022-06-24|1079.25
#2022-06-27|1088.06
#2022-06-28|1098.46
#2022-06-29|1088.13
#2022-06-30|1072.54
#2022-07-01|1057.58
#2022-07-04|1063.76
#2022-07-05|1007.68
#2022-07-06|1003.28
#2022-07-07|1021.31
#2022-07-08|1023.39
#2022-07-11|1018.11
#2022-07-12|1005.70
#2022-07-13| 993.85
#2022-07-14| 966.81
#2022-07-15|1002.42
#2022-07-18|1021.24
#2022-07-19|1025.79
#2022-07-20|1016.37
#2022-07-21|1007.83
#2022-07-22|1018.64
#2022-07-25|1029.43
#2022-07-26|1015.72
#2022-07-27|1044.52
#2022-07-28|1045.65
#2022-07-29|1030.87
#2022-08-01|1027.67
#2022-08-02|1021.61
#2022-08-03|1008.27
#2022-08-04|1012.87
#2022-08-05|1021.87
#2022-08-08|1041.58
#2022-08-09|1050.16
#2022-08-10|1066.20
#2022-08-11|1067.71
#2022-08-12|1052.60
#2022-08-15|1051.84
#2022-08-16|1061.65
#2022-08-17|1061.17
#2022-08-18|1064.01
#2022-08-19|1047.46
#2022-08-22|1035.08
#2022-08-23|1034.85
#2022-08-24|1029.47
#2022-08-25|1022.70
#2022-08-26|1018.92
#2022-08-29|1005.43
#2022-08-30| 998.11
#2022-08-31|1003.04
#2022-09-01| 984.88
#2022-09-02| 994.13
#2022-09-05| 975.89
#2022-09-06| 972.92
#2022-09-07| 956.51
#2022-09-08| 965.19
#2022-09-09| 982.04
#2022-09-12|1004.79
#2022-09-13| 974.57
#2022-09-14| 965.38
#2022-09-15| 960.32
#2022-09-16| 952.74
#2022-09-19| 950.72
#2022-09-20| 939.61
#2022-09-21| 927.55
#2022-09-22| 901.71
#2022-09-23| 862.09
#2022-09-26| 851.81
#2022-09-27| 856.25
#2022-09-28| 846.85
#2022-09-29| 847.95
#2022-09-30| 854.26
#2022-10-03| 869.85
#2022-10-04| 904.88
#2022-10-05| 879.89
#2022-10-06| 876.65
#2022-10-07| 861.34
#2022-10-10| 848.57
#2022-10-11| 845.58
#2022-10-12| 836.59
#2022-10-13| 852.49
#2022-10-14| 877.23
#2022-10-17| 895.54
#2022-10-18| 892.58
#2022-10-19| 895.00
#2022-10-20| 903.05
#2022-10-21| 903.69
#2022-10-24| 923.24
#2022-10-25| 949.88
#2022-10-26| 951.53
#2022-10-27| 947.02
#2022-10-28| 948.29
#2022-10-31| 950.04
#2022-11-01| 971.68
#2022-11-02| 953.75
#2022-11-03| 946.27
#2022-11-04| 950.32
#2022-11-07| 966.53
#2022-11-08| 978.59
#2022-11-09| 974.99
#2022-11-10| 995.21
#2022-11-11| 988.04
#2022-11-14| 996.88
#2022-11-15|1008.54
#2022-11-16|1011.56
#2022-11-17| 989.95
#2022-11-18| 993.96
#2022-11-21| 989.68
#2022-11-22|1001.75
#2022-11-23|1012.71
#2022-11-24|1008.72
#2022-11-25|1012.57
#2022-11-28| 997.84
#2022-11-29| 998.25
#2022-11-30| 994.04
#2022-12-01|1017.05
#2022-12-02| 998.79
#2022-12-05|1010.81
#2022-12-06|1008.92
#2022-12-07|1001.78
#2022-12-08|1002.77
#2022-12-09|1002.98
#2022-12-12|1002.51
#2022-12-13|1012.77
#2022-12-14|1007.31
#2022-12-15|1000.83
#2022-12-16| 993.91
#2022-12-19| 986.55
#2022-12-20|1001.75
#2022-12-21|1002.13
#2022-12-22|1003.91
#2022-12-23|1006.39
#2022-12-26|1006.39
#2022-12-27|1003.11
#2022-12-28| 993.15
#2022-12-29|1013.21
#2022-12-30|1000.70
#2023-01-02|1022.45
#2023-01-03|1016.43
#2023-01-04|1029.46
#2023-01-05|1028.13
#2023-01-06|1041.39
#2023-01-09|1055.89
#2023-01-10|1061.97
#2023-01-11|1058.61
#2023-01-12|1081.45
#2023-01-13|1095.15
#2023-01-16|1093.50
#2023-01-17|1092.22
#2023-01-18|1083.06
#2023-01-19|1062.26
#2023-01-20|1077.33
#2023-01-23|1092.69
#2023-01-24|1092.21
#2023-01-25|1077.72
#2023-01-26|1088.60
#2023-01-27|1083.32
#2023-01-30|1073.75
#2023-01-31|1082.79
#2023-02-01|1101.24
#2023-02-02|1115.02
#2023-02-03|1103.04
#2023-02-06|1081.48
#2023-02-07|1083.82
#2023-02-08|1086.85
#2023-02-09|1095.44
#2023-02-10|1085.45
#2023-02-13|1079.33
#2023-02-14|1092.29
#2023-02-15|1092.49
#2023-02-16|1096.45
#2023-02-17|1106.83
#2023-02-20|1108.27
#2023-02-21|1114.04
#2023-02-22|1091.97
#2023-02-23|1102.22
#2023-02-24|1096.83
#2023-02-27|1111.94
#2023-02-28|1124.72
#2023-03-01|1119.41
#2023-03-02|1109.59
#2023-03-03|1116.68
#2023-03-06|1131.59
#2023-03-07|1121.76
#2023-03-08|1127.29
#2023-03-09|1126.33
#2023-03-10|1126.76
#2023-03-13|1098.87
#2023-03-14|1115.02
#2023-03-15|1060.05
#2023-03-16|1073.47
#2023-03-17|1031.80
#2023-03-20|1050.41
#2023-03-21|1075.85
#2023-03-22|1074.55
#2023-03-23|1081.04
#2023-03-24|1050.05
#2023-03-27|1053.62
#2023-03-28|1067.04
#2023-03-29|1083.65
#2023-03-30|1115.42
#2023-03-31|1109.72
#2023-04-03|1113.64
#2023-04-04|1118.87
#2023-04-05|1115.03
#2023-04-06|1133.40
#2023-04-07|1133.40
#2023-04-10|1124.68
#2023-04-11|1134.27
#2023-04-12|1146.97
#2023-04-13|1159.99
#2023-04-14|1158.49
#2023-04-17|1153.69
#2023-04-18|1164.73
#2023-04-19|1169.60
#2023-04-20|1156.41
#2023-04-21|1162.27
#2023-04-24|1170.50
#2023-04-25|1165.85
#2023-04-26|1172.87
#2023-04-27|1177.45
#2023-04-28|1168.53
#2023-05-01|1162.24
#2023-05-02|1142.64
#2023-05-03|1140.85
#2023-05-04|1130.44
#2023-05-05|1140.77
#2023-05-08|1153.91
#2023-05-09|1148.02
#2023-05-10|1148.38
#2023-05-11|1130.01
#2023-05-12|1126.72
#2023-05-15|1136.33
#2023-05-16|1153.18
#2023-05-17|1143.94
#2023-05-18|1128.69
#2023-05-19|1133.43
#2023-05-22|1121.72
#2023-05-23|1121.34
#2023-05-24|1106.29
#2023-05-25|1096.45
#2023-05-26|1084.02
#2023-05-29|1087.79
#2023-05-30|1080.42
#2023-05-31|1058.33
#2023-06-01|1067.81
#2023-06-02|1083.50
#2023-06-05|1084.23
#2023-06-06|1090.01
#2023-06-07|1084.32
#2023-06-08|1093.42
#2023-06-09|1095.93
#2023-06-12|1101.94
#2023-06-13|1106.12
#2023-06-14|1119.18
#2023-06-15|1129.38
#2023-06-16|1141.74
#2023-06-19|1136.74
#2023-06-20|1131.56
#2023-06-21|1122.91
#2023-06-22|1112.07
#2023-06-23|1084.33
#2023-06-26|1095.20
#2023-06-27|1102.18
#2023-06-28|1101.75
#2023-06-29|1098.10
#2023-06-30|1102.06
#2023-07-03|1113.37
#2023-07-04|1109.02
#2023-07-05|1098.03
#2023-07-06|1086.31
#2023-07-07|1109.14
#2023-07-10|1109.81
#2023-07-11|1118.60
#2023-07-12|1147.13
#2023-07-13|1160.06
#2023-07-14|1163.26
#2023-07-17|1169.40
#2023-07-18|1183.98
#2023-07-19|1195.33
#2023-07-20|1203.06
#2023-07-21|1203.29
#2023-07-24|1196.62
#2023-07-25|1200.42
#2023-07-26|1217.88
#2023-07-27|1205.85
#2023-07-28|1208.49
#2023-07-31|1187.41
#2023-08-01|1176.93
#2023-08-02|1146.99
#2023-08-03|1149.47
#2023-08-04|1167.33
#2023-08-07|1171.89
#2023-08-08|1156.42
#2023-08-09|1162.83
#2023-08-10|1172.37
#2023-08-11|1160.60
#2023-08-14|1155.98
#2023-08-15|1153.15
#2023-08-16|1152.46
#2023-08-17|1148.66
#2023-08-18|1145.26
#2023-08-21|1144.62
#2023-08-22|1144.05
#2023-08-23|1148.16
#2023-08-24|1152.50
#2023-08-25|1154.96
#2023-08-28|1165.38
#2023-08-29|1179.28
#2023-08-30|1196.41
#2023-08-31|1187.52
#2023-09-01|1185.12
#2023-09-04|1183.05
#2023-09-05|1169.20
#2023-09-06|1139.24
#2023-09-07|1134.97
#2023-09-08|1143.56
#2023-09-11|1156.46
#2023-09-12|1161.35
#2023-09-13|1162.82
#2023-09-14|1170.27
#2023-09-15|1164.59
#2023-09-18|1144.49
#2023-09-19|1147.88
#2023-09-20|1158.27
#2023-09-21|1152.40
#2023-09-22|1154.96
#2023-09-25|1144.80
#2023-09-26|1132.60
#2023-09-27|1118.70
#2023-09-28|1123.43
#2023-09-29|1133.05
#2023-10-02|1131.40
#2023-10-03|1108.64
#2023-10-04|1102.95
#2023-10-05|1116.86
#2023-10-06|1128.37
#2023-10-09|1136.88
#2023-10-10|1163.06
#2023-10-11|1195.80
#2023-10-12|1174.08
#2023-10-13|1151.95
#2023-10-16|1174.43
#2023-10-17|1188.56
#2023-10-18|1183.55
#2023-10-19|1178.76
#2023-10-20|1168.63
#2023-10-23|1169.96
#2023-10-24|1168.81
#2023-10-25|1169.40
#2023-10-26|1184.91
#2023-10-27|1191.35
#2023-10-30|1212.11
#2023-10-31|1210.47
#2023-11-01|1223.37
#2023-11-02|1247.93
#2023-11-03|1248.01
#2023-11-06|1244.31
#2023-11-07|1206.75
#2023-11-08|1216.92
#2023-11-09|1227.26
#2023-11-10|1216.54
#2023-11-13|1228.16
#2023-11-14|1246.29
#2023-11-15|1242.70
#2023-11-16|1231.49
#2023-11-17|1246.35
#2023-11-20|1267.32
#2023-11-21|1261.98
#2023-11-22|1254.89
#2023-11-23|1271.06
#2023-11-24|1282.82
#2023-11-27|1283.52
#2023-11-28|1303.07
#2023-11-29|1295.01
#2023-11-30|1294.27
#2023-12-01|1295.67
#2023-12-04|1308.06
#2023-12-05|1301.55
#2023-12-06|1305.07
#2023-12-07|1279.10
#2023-12-08|1288.86
#2023-12-11|1273.82
#2023-12-12|1259.71
#2023-12-13|1261.50
#2023-12-14|1276.86
#2023-12-15|1249.77
#2023-12-18|1241.34
#2023-12-19|1234.24
#2023-12-20|1223.47
#2023-12-21|1253.27
#2023-12-22|1263.84
#2023-12-25|1263.84
#2023-12-26|1265.44
#2023-12-27|1271.89
#2023-12-28|1265.91
#2023-12-29|1261.10
#2024-01-01|1261.10
#2024-01-02|1270.65
#2024-01-03|1265.34
#2024-01-04|1280.74
#2024-01-05|1292.08
#2024-01-08|1288.35
#2024-01-09|1278.94
#2024-01-10|1303.91
#2024-01-11|1299.57
#2024-01-12|1304.14
#2024-01-15|1290.23
#2024-01-16|1260.01
#2024-01-17|1251.93
#2024-01-18|1256.80
#2024-01-19|1255.94
#2024-01-22|1266.02
#2024-01-23|1236.08
#2024-01-24|1260.67
#2024-01-25|1245.83
#2024-01-26|1241.28
#2024-01-29|1227.45
#2024-01-30|1243.09
#2024-01-31|1242.29
#2024-02-01|1223.08
#2024-02-02|1218.26
#2024-02-05|1199.00
#2024-02-06|1205.61
#2024-02-07|1201.70
#2024-02-08|1190.71
#2024-02-09|1193.19
#2024-02-12|1205.15
#2024-02-13|1192.46
#2024-02-14|1190.48
#2024-02-15|1199.01
#2024-02-16|1218.05
#2024-02-19|1224.72
#2024-02-20|1237.39
#2024-02-21|1234.67
#2024-02-22|1230.23
#2024-02-23|1235.57
#2024-02-26|1227.75
#2024-02-27|1233.05
#2024-02-28|1235.97
#2024-02-29|1215.77
#2024-03-01|1224.43
#2024-03-04|1220.02
#2024-03-05|1221.45
#2024-03-06|1236.93
#2024-03-07|1245.78
#2024-03-08|1245.71
#2024-03-11|1246.95
#2024-03-12|1255.85
#2024-03-13|1255.74
#2024-03-14|1234.10
#2024-03-15|1251.29
#2024-03-18|1270.12
#2024-03-19|1268.13
#2024-03-20|1273.21
#2024-03-21|1294.16
#2024-03-22|1295.31
#2024-03-25|1297.58
#2024-03-26|1306.45
#2024-03-27|1316.14
#2024-03-28|1321.48
#2024-03-29|1321.48
#2024-04-01|1314.69
#2024-04-02|1321.34
#2024-04-03|1326.56
#2024-04-04|1338.06
#2024-04-05|1318.69
#2024-04-08|1326.00
#2024-04-09|1321.73
#2024-04-10|1311.13
#2024-04-11|1292.77
#2024-04-12|1288.40
#2024-04-15|1278.10
#2024-04-16|1260.03
#2024-04-17|1269.94
#2024-04-18|1302.53
#2024-04-19|1297.29
#2024-04-22|1322.78
#2024-04-23|1338.32
#2024-04-24|1321.43
#2024-04-25|1330.28
#2024-04-26|1335.20
#2024-04-29|1350.21
#2024-04-30|1341.26
#2024-05-01|1340.13
#2024-05-02|1355.24
#2024-05-03|1351.97
#2024-05-06|1357.44
#2024-05-07|1373.29
#2024-05-08|1367.88
#2024-05-09|1385.76
#2024-05-10|1393.81
#2024-05-13|1406.20
#2024-05-14|1428.85
#2024-05-15|1442.96
#2024-05-16|1425.52
#2024-05-17|1424.08
#2024-05-20|1430.57
#2024-05-21|1428.91
#2024-05-22|1427.72
#2024-05-23|1436.37
#2024-05-24|1437.85
#2024-05-27|1435.66
#2024-05-28|1438.42
#2024-05-29|1415.49
#2024-05-30|1440.21
#2024-05-31|1442.36
#2024-06-03|1456.14
#2024-06-04|1434.23
#2024-06-05|1428.93
#2024-06-06|1428.80
#2024-06-07|1413.89
#2024-06-10|1402.89
#2024-06-11|1379.01
#2024-06-12|1398.31
#2024-06-13|1360.29
#2024-06-14|1337.03
#2024-06-17|1351.89
#2024-06-18|1361.52
#2024-06-19|1383.34
#2024-06-20|1426.09
#2024-06-21|1391.17
#2024-06-24|1392.66
#2024-06-25|1377.69
#2024-06-26|1375.35
#2024-06-27|1386.28
#2024-06-28|1382.01
#2024-07-01|1407.91
#2024-07-02|1402.42
#2024-07-03|1427.92
#2024-07-04|1440.48
#2024-07-05|1440.26
#2024-07-08|1453.54
#2024-07-09|1455.88
#2024-07-10|1477.09
#2024-07-11|1490.22
#2024-07-12|1489.56
#2024-07-15|1492.72
#2024-07-16|1519.95
#2024-07-17|1509.56
#2024-07-18|1512.26
#2024-07-19|1512.75
#2024-07-22|1529.04
#2024-07-23|1524.09
#2024-07-24|1525.11
#2024-07-25|1514.46
#2024-07-26|1497.07
#2024-07-29|1489.52
#2024-07-30|1480.42
#2024-07-31|1491.24
#2024-08-01|1465.66
#2024-08-02|1452.24
#2024-08-05|1441.90
#2024-08-06|1434.97
#2024-08-07|1461.88
#2024-08-08|1456.79
#2024-08-09|1463.77
#2024-08-12|1469.48
#2024-08-13|1481.37
#2024-08-14|1504.16
#2024-08-15|1505.82
#2024-08-16|1515.50
#2024-08-19|1535.16
#2024-08-20|1538.91
#2024-08-21|1538.72
#2024-08-22|1532.70
#2024-08-23|1557.17
#2024-08-26|1552.48
#2024-08-27|1565.48
#2024-08-28|1558.30
#2024-08-29|1552.23
#2024-08-30|1561.94
#2024-09-02|1570.91
#2024-09-03|1548.13
#2024-09-04|1557.69
#2024-09-05|1549.56
#2024-09-06|1544.13
#2024-09-09|1546.33
#2024-09-10|1524.89
#2024-09-11|1533.88
#2024-09-12|1544.08
#2024-09-13|1563.22
#2024-09-16|1557.81
#2024-09-17|1572.14
#2024-09-18|1567.51
#2024-09-19|1562.21
#2024-09-20|1568.15
#2024-09-23|1555.17
#2024-09-24|1557.18
#2024-09-25|1557.25
#2024-09-26|1574.11
#2024-09-27|1563.76
#2024-09-30|1555.76
#2024-10-01|1513.04
#2024-10-02|1510.76
#2024-10-03|1508.79
#2024-10-04|1515.19
#2024-10-07|1537.35
#2024-10-08|1538.53
#2024-10-09|1542.11
#2024-10-10|1540.98
#2024-10-11|1571.40
#2024-10-14|1563.33
#2024-10-15|1552.69
#2024-10-16|1556.08
#2024-10-17|1548.70
#2024-10-18|1550.51
#2024-10-21|1536.07
#2024-10-22|1529.40
#2024-10-23|1520.15
#2024-10-24|1513.81
#2024-10-25|1516.63
#2024-10-28|1506.71
#2024-10-29|1512.23
#2024-10-30|1510.21
#2024-10-31|1571.57
#2024-11-01|1575.35
#2024-11-04|1562.15
#2024-11-05|1566.58
#2024-11-06|1520.96
#2024-11-07|1542.63
#2024-11-08|1538.58
#2024-11-11|1534.13
#2024-11-12|1510.34
#2024-11-13|1499.97
#2024-11-14|1512.12
#2024-11-15|1515.94
#2024-11-18|1528.29
#2024-11-19|1520.86
#2024-11-20|1509.70
#2024-11-21|1511.28
#2024-11-22|1496.61
#2024-11-25|1510.68
#2024-11-26|1505.80
#2024-11-27|1518.73
#2024-11-28|1521.27
#2024-11-29|1523.49
#2024-12-02|1481.68
#2024-12-03|1510.82
#2024-12-04|1514.98
#2024-12-05|1529.25
#2024-12-06|1502.04
#2024-12-09|1505.47
#2024-12-10|1486.66
#2024-12-11|1490.57
#2024-12-12|1490.87
#2024-12-13|1502.86
#2024-12-16|1521.83
#2024-12-17|1494.81
#2024-12-18|1501.39
#2024-12-19|1495.96
#2024-12-20|1499.70
#2024-12-23|1502.91
#2024-12-24|1505.95
#2024-12-25|1505.95
#2024-12-26|1508.48
#2024-12-27|1532.86
#2024-12-30|1534.60
#2024-12-31|1534.70
#2025-01-01|1534.70
#2025-01-02|1522.47
#2025-01-03|1532.75
#2025-01-06|1566.76
#2025-01-07|1531.39
#2025-01-08|1556.23
#2025-01-09|1550.40
#2025-01-10|1534.37
#2025-01-13|1527.40
#2025-01-14|1551.25
#2025-01-15|1565.63
#2025-01-16|1579.15
#2025-01-17|1588.29
#2025-01-20|1617.51
#2025-01-21|1622.52
#2025-01-22|1619.88
#2025-01-23|1638.09
#2025-01-24|1651.30
#2025-01-27|1624.79
#2025-01-28|1612.11
#2025-01-29|1628.54
#2025-01-30|1623.99
#2025-01-31|1619.85
#2025-02-03|1588.88
#2025-02-04|1609.19
#2025-02-05|1617.14
#2025-02-06|1635.14
#2025-02-07|1622.73
#2025-02-10|1629.56
#2025-02-11|1638.54
#2025-02-12|1637.59
#2025-02-13|1670.56
#2025-02-14|1711.20
#2025-02-17|1715.12
#2025-02-18|1733.87
#2025-02-19|1718.71
#2025-02-20|1724.39
#2025-02-21|1742.28
#2025-02-24|1769.99
#2025-02-25|1798.62
#2025-02-26|1827.10
#2025-02-27|1785.36
#2025-02-28|1733.68
#2025-03-03|1755.18
#2025-03-04|1728.43
#2025-03-05|1803.88
#2025-03-06|1820.87
#2025-03-07|1868.22
#2025-03-10|1816.39
#2025-03-11|1814.40
#2025-03-12|1848.20
#2025-03-13|1817.58
#2025-03-14|1860.42
#2025-03-17|1889.85
#2025-03-18|1925.49
#2025-03-19|1916.76
#2025-03-20|1865.29
#2025-03-21|1848.43
#2025-03-24|1836.44
#2025-03-25|1851.85
#2025-03-26|1872.87
#2025-03-27|1882.41
#2025-03-28|1905.13
#2025-03-31|1879.27
#2025-04-01|1897.04
#2025-04-02|1916.90
#2025-04-03|1919.27
#2025-04-04|1881.15
#2025-04-07|1788.21
#2025-04-08|1827.14
#2025-04-09|1798.34
#2025-04-10|1861.07
#2025-04-11|1907.58
#2025-04-14|1934.38
#2025-04-15|1934.53
#2025-04-16|1954.80
#2025-04-17|1944.82
#2025-04-18|1944.82
#2025-04-21|1970.18
#2025-04-22|1993.23
#2025-04-23|1970.62
#2025-04-24|1990.49
#2025-04-25|2000.57
#2025-04-28|1983.51
#2025-04-29|2015.09
#2025-04-30|2021.92
#2025-05-01|2006.62
#2025-05-02|2035.06
#2025-05-05|2033.49
#2025-05-06|2029.73
#2025-05-07|2054.50
#2025-05-08|2015.09
#2025-05-09|1981.76
#2025-05-12|1964.13
#2025-05-13|2002.42
#2025-05-14|2017.06
#2025-05-15|2031.06
#2025-05-16|2052.26
#2025-05-19|2100.00
#2025-05-20|2140.03
#2025-05-21|2155.58
#2025-05-22|2191.06
#2025-05-23|2160.11
#2025-05-26|2181.01
#2025-05-27|2152.72
#2025-05-28|2134.18
#2025-05-29|2142.25
#2025-05-30|2143.07
#2025-06-02|2167.66
#2025-06-03|2170.41
#2025-06-04|2171.15
#2025-06-05|2176.32
#2025-06-06|2157.26
#2025-06-09|2133.55
#2025-06-10|2155.27
#2025-06-11|2146.23
#2025-06-12|2175.80
#2025-06-13|2140.83
#2025-06-16|2150.04
#2025-06-17|2118.26
#2025-06-18|2105.69
#2025-06-19|2089.45
#2025-06-20|2104.55
#2025-06-23|2110.12
#2025-06-24|2146.40
#2025-06-25|2126.30
#2025-06-26|2160.65
#2025-06-27|2182.89
#2025-06-30|2184.69
#2025-07-01|2233.05
#2025-07-02|2230.76
#2025-07-03|2245.40
#2025-07-04|2249.19
#2025-07-07|2247.92
#2025-07-08|2234.13
#2025-07-09|2257.06
#2025-07-10|2239.55
#2025-07-11|2242.79
#2025-07-14|2229.24
#2025-07-15|2211.23
#2025-07-16|2213.47
#2025-07-17|2234.47
#2025-07-18|2239.20
#2025-07-21|2229.82
#2025-07-22|2224.09
#2025-07-23|2223.55
#2025-07-24|2239.13
#2025-07-25|2194.29
#2025-07-28|2168.25
#2025-07-29|2153.59
#2025-07-30|2131.99
#2025-07-31|2134.87
#2025-08-01|2148.66
#2025-08-04|2186.72
#2025-08-05|2185.95
#2025-08-06|2219.76
#2025-08-07|2244.86
#2025-08-08|2261.79
#2025-08-11|2253.05
#2025-08-12|2267.58
#2025-08-13|2291.88
#2025-08-14|2275.68
#2025-08-15|2294.08
#2025-08-18|2296.94
#2025-08-19|2320.83
#2025-08-20|2330.25
#2025-08-21|2318.68
#2025-08-22|2329.56
#2025-08-25|2307.20
#2025-08-26|2273.43
#2025-08-27|2240.09
#2025-08-28|2263.07
#2025-08-29|2264.59
#2025-09-01|2273.29
#2025-09-02|2223.85
#2025-09-03|2220.77
#2025-09-04|2249.68
#2025-09-05|2264.46
#2025-09-08|2287.88
#2025-09-09|2253.49
#2025-09-10|2254.32
#2025-09-11|2272.01
#2025-09-12|2274.34
#2025-09-15|2285.99
#2025-09-16|2303.91
#2025-09-17|2300.10
#2025-09-18|2279.19
#2025-09-19|2272.91
#2025-09-22|2275.30
#2025-09-23|2277.55
#2025-09-24|2268.78
#2025-09-25|2253.26
#2025-09-26|2265.89
#2025-09-29|2283.31
#2025-09-30|2301.54
#2025-10-01|2292.08
#2025-10-02|2272.07
#2025-10-03|2288.25
#2025-10-06|2287.80
#2025-10-07|2268.37
#2025-10-08|2276.96
#2025-10-09|2284.25
#2025-10-10|2282.61
#2025-10-13|2280.68
#2025-10-14|2278.21
#2025-10-15|2280.93
#2025-10-16|2296.63
#2025-10-17|2287.12
#2025-10-20|2325.15
#2025-10-21|2274.38
#2025-10-22|2295.64
#2025-10-23|2319.46
#2025-10-24|2339.56
#2025-10-27|2348.01
#2025-10-28|2360.95
#2025-10-29|2377.06
#2025-10-30|2358.48
#2025-10-31|2334.49
#2025-11-03|2309.16
#2025-11-04|2284.86
#2025-11-05|2304.24
#2025-11-06|2318.85
#2025-11-07|2315.99
#2025-11-10|2343.64
#2025-11-11|2322.36
#2025-11-12|2333.09
#2025-11-13|2352.51
#2025-11-14|2312.54
#2025-11-17|2310.95
#2025-11-18|2284.19
#2025-11-19|2264.59
#2025-11-20|2263.62
#2025-11-21|2258.13
#2025-11-24|2255.90
#2025-11-25|2263.40
#2025-11-26|2292.80
#2025-11-27|2287.47
#2025-11-28|2286.75
#2025-12-01|2302.82
#2025-12-02|2315.06
#2025-12-03|2332.48
#2025-12-04|2333.85
#2025-12-05|2330.70
#2025-12-08|2330.11
#2025-12-09|2333.02
#2025-12-10|2336.81
#2025-12-11|2366.46
#2025-12-12|2364.55
#2025-12-15|2380.48
#2025-12-16|2386.62
#2025-12-17|2380.20
#2025-12-18|2393.71
#2025-12-19|2412.88
#2025-12-22|2411.58
#2025-12-23|2401.43
#2025-12-24|2406.62
#2025-12-25|2406.62
#2025-12-26|2406.41
#2025-12-29|2406.03
#2025-12-30|2433.88
#2025-12-31|2420.21
#2026-01-01|2420.21
#2026-01-02|2450.50
#2026-01-05|2455.07
#2026-01-06|2482.78
#2026-01-07|2488.16
#2026-01-08|2479.99
#2026-01-09|2473.20
#2026-01-12|2470.18
#2026-01-13|2461.06
#2026-01-14|2473.06
#2026-01-15|2487.57
#2026-01-16|2475.51
#2026-01-19|2487.91
#2026-01-20|2464.31
#2026-01-21|2442.56
#2026-01-22|2500.99
#2026-01-23|2501.87
#2026-01-26|2527.63
#2026-01-27|2547.10
#2026-01-28|2551.21
#2026-01-29|2546.57
#2026-01-30|2544.53
#2026-02-02|2545.31
#2026-02-03|2582.52
#2026-02-04|2621.75
#2026-02-05|2608.13
#2026-02-06|2632.41
#2026-02-09|2703.54
#2026-02-10|2694.65
#2026-02-11|2721.25
#2026-02-12|2742.45
#2026-02-13|2751.08
#2026-02-16|2763.29
#2026-02-17|2755.39
#2026-02-18|2781.15
#2026-02-19|2745.01
#2026-02-20|2746.10
#2026-02-23|2809.18
#2026-02-24|2806.65
#2026-02-25|2825.05
#2026-02-26|2836.49
#2026-02-27|2840.30
#2026-03-02|2772.66
#2026-03-03|2652.71
#2026-03-04|2710.25
#2026-03-05|2693.83
#2026-03-06|2722.01
#2026-03-09|2669.74
#2026-03-10|2721.77
#2026-03-11|2725.31
#2026-03-12|2717.53
#2026-03-13|2693.57
#2026-03-16|2702.11
#2026-03-17|2711.34
#2026-03-18|2694.89
#2026-03-19|2613.56
#2026-03-20|2536.28
#2026-03-23|2596.56
#2026-03-24|2619.47
#2026-03-25|2633.82
#2026-03-26|2610.84
#2026-03-27|2607.11
#2026-03-30|2648.19
#2026-03-31|2667.11
#2026-04-01|2746.69
#2026-04-02|2741.25
#2026-04-03|2741.25
#2026-04-06|2739.24
#2026-04-07|2759.40
#2026-04-08|2841.43
#2026-04-09|2847.27
#2026-04-10|2861.77
#2026-04-13|2813.60
#2026-04-14|2824.32
#2026-04-15|2811.94
#2026-04-16|2784.41
#2026-04-17|2812.24
#2026-04-20|2795.27
#2026-04-21|2781.38
#2026-04-22|2772.13
#2026-04-23|2775.92
#2026-04-24|2742.88
#2026-04-27|2741.96
#2026-04-28|2754.43
#2026-04-29|2742.20
#2026-04-30|2781.55
#2026-05-01|2790.33
#2026-05-04|2720.97
#2026-05-05|2735.30
#2026-05-06|2796.12
#2026-05-07|2775.19
#2026-05-08|2772.87
#2026-05-11|2801.86
#2026-05-12|2776.00
#2026-05-13|2777.14
#2026-05-14|2783.59
#2026-05-15|2754.25
#2026-05-18|2783.05
#2026-05-19|2792.23
#2026-05-20|2808.98
#2026-05-21|2761.93
#2026-05-22|2756.07
#2026-05-25|2779.89
#2026-05-26|2764.60
#2026-05-27|2777.09
#2026-05-28|2765.34
#2026-05-29|2773.11
#2026-06-01|2711.83
#2026-06-02|2710.14
#2026-06-03|2693.26
#2026-06-04|2690.36
#2026-06-05|2679.98
#2026-06-08|2681.81
#2026-06-09|2693.54
#2026-06-10|2717.05
#2026-06-11|2756.23
#2026-06-12|2811.74
#2026-06-15|2811.04
#2026-06-16|2800.07
#2026-06-17|2785.14
#2026-06-18|2743.41
#2026-06-19|2759.36
#2026-06-22|2765.67
#2026-06-23|2764.05
#2026-06-24|2746.06
#2026-06-25|2785.48
#2026-06-26|2808.14
#2026-06-29|2794.47
#2026-06-30|2752.81
#2026-07-01|2714.86
#2026-07-02|2788.42
#2026-07-03|2830.06
#2026-07-06|2776.59
#2026-07-07|2800.60
#2026-07-08|2754.25
#2026-07-09|2780.55
#2026-07-10|2765.33
#2026-07-13|2752.92
#2026-07-14|2746.39
#2026-07-15|2729.87
#2026-07-16|2719.38
#2026-07-17|2734.89
#2026-07-20|2707.86
#2026-07-21|2722.02
#2026-07-22|2749.87
#2026-07-23|2720.34
#2026-07-24|2706.99
#2026-07-27|2699.97
#2026-07-28|2710.64
#2026-07-29|2691.68
#2026-07-30|2751.67
#2026-07-31|2725.49
#2026-08-03|2739.18
#2026-08-04|2740.67
#2026-08-05|2762.87
#2026-08-06|2760.46
#2026-08-07|2745.95
#2026-08-10|2724.52
#2026-08-11|2728.51
#2026-08-12|2746.98
#2026-08-13|2736.47
#2026-08-14|2749.34
#2026-08-17|2726.73