Table Data - NASDAQ Portugal Total Return Index
| Title | NASDAQ Portugal Total Return Index |
|---|---|
| Series ID | NASDAQNQPTT |
| 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 2026-03-31 |
| Last Updated | 2026-03-31 10:50 PM CDT |
| Notes | For more information about this series, see: NQPTT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1026.85 |
| 2001-04-02 | 1016.62 |
| 2001-04-03 | 1005.17 |
| 2001-04-04 | 1042.73 |
| 2001-04-05 | 1053.54 |
| 2001-04-06 | 1052.44 |
| 2001-04-09 | 1066.16 |
| 2001-04-10 | 1064.59 |
| 2001-04-11 | 1060.49 |
| 2001-04-12 | 1068.01 |
| 2001-04-13 | . |
| 2001-04-16 | 1057.02 |
| 2001-04-17 | 1057.72 |
| 2001-04-18 | 1066.93 |
| 2001-04-19 | 1076.19 |
| 2001-04-20 | 1081.76 |
| 2001-04-23 | 1039.20 |
| 2001-04-24 | 1028.82 |
| 2001-04-25 | 1032.62 |
| 2001-04-26 | 1042.62 |
| 2001-04-27 | 1029.04 |
| 2001-04-30 | 1039.88 |
| 2001-05-01 | 1045.39 |
| 2001-05-02 | 1043.21 |
| 2001-05-03 | 1037.12 |
| 2001-05-04 | 1048.40 |
| 2001-05-07 | 1044.46 |
| 2001-05-08 | 1033.65 |
| 2001-05-09 | 1027.85 |
| 2001-05-10 | 1035.91 |
| 2001-05-11 | 1024.51 |
| 2001-05-14 | 1013.44 |
| 2001-05-15 | 1032.92 |
| 2001-05-16 | 1031.76 |
| 2001-05-17 | 1027.16 |
| 2001-05-18 | 1014.26 |
| 2001-05-21 | 996.04 |
| 2001-05-22 | 969.56 |
| 2001-05-23 | 951.62 |
| 2001-05-24 | 943.84 |
| 2001-05-25 | 949.66 |
| 2001-05-28 | . |
| 2001-05-29 | 949.55 |
| 2001-05-30 | 950.91 |
| 2001-05-31 | 934.37 |
| 2001-06-01 | 927.26 |
| 2001-06-04 | 927.18 |
| 2001-06-05 | 929.07 |
| 2001-06-06 | 924.14 |
| 2001-06-07 | 917.67 |
| 2001-06-08 | 915.47 |
| 2001-06-11 | 895.26 |
| 2001-06-12 | 886.72 |
| 2001-06-13 | 898.29 |
| 2001-06-14 | 905.99 |
| 2001-06-15 | 889.42 |
| 2001-06-18 | 865.59 |
| 2001-06-19 | 859.68 |
| 2001-06-20 | 836.20 |
| 2001-06-21 | 837.28 |
| 2001-06-22 | 852.99 |
| 2001-06-25 | 874.97 |
| 2001-06-26 | 860.18 |
| 2001-06-27 | 854.47 |
| 2001-06-28 | 859.62 |
| 2001-06-29 | 866.27 |
| 2001-07-02 | 867.13 |
| 2001-07-03 | 882.22 |
| 2001-07-04 | . |
| 2001-07-05 | 871.06 |
| 2001-07-06 | 856.24 |
| 2001-07-09 | 850.51 |
| 2001-07-10 | 857.53 |
| 2001-07-11 | 845.66 |
| 2001-07-12 | 835.56 |
| 2001-07-13 | 835.01 |
| 2001-07-16 | 837.42 |
| 2001-07-17 | 832.13 |
| 2001-07-18 | 852.24 |
| 2001-07-19 | 872.16 |
| 2001-07-20 | 866.18 |
| 2001-07-23 | 858.12 |
| 2001-07-24 | 865.40 |
| 2001-07-25 | 867.24 |
| 2001-07-26 | 869.73 |
| 2001-07-27 | 872.23 |
| 2001-07-30 | 883.41 |
| 2001-07-31 | 886.73 |
| 2001-08-01 | 888.02 |
| 2001-08-02 | 889.12 |
| 2001-08-03 | 892.38 |
| 2001-08-06 | 893.16 |
| 2001-08-07 | 885.69 |
| 2001-08-08 | 875.92 |
| 2001-08-09 | 875.21 |
| 2001-08-10 | 877.67 |
| 2001-08-13 | 884.99 |
| 2001-08-14 | 892.93 |
| 2001-08-15 | 906.56 |
| 2001-08-16 | 895.41 |
| 2001-08-17 | 886.26 |
| 2001-08-20 | 876.54 |
| 2001-08-21 | 877.16 |
| 2001-08-22 | 871.13 |
| 2001-08-23 | 874.67 |
| 2001-08-24 | 877.81 |
| 2001-08-27 | 871.55 |
| 2001-08-28 | 859.53 |
| 2001-08-29 | 867.21 |
| 2001-08-30 | 858.15 |
| 2001-08-31 | 858.40 |
| 2001-09-03 | . |
| 2001-09-04 | 842.76 |
| 2001-09-05 | 843.28 |
| 2001-09-06 | 834.15 |
| 2001-09-07 | 832.65 |
| 2001-09-10 | 824.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 755.83 |
| 2001-09-18 | 774.39 |
| 2001-09-19 | 796.11 |
| 2001-09-20 | 781.22 |
| 2001-09-21 | 788.00 |
| 2001-09-24 | 808.89 |
| 2001-09-25 | 839.78 |
| 2001-09-26 | 850.80 |
| 2001-09-27 | 854.63 |
| 2001-09-28 | 858.84 |
| 2001-10-01 | 860.92 |
| 2001-10-02 | 854.85 |
| 2001-10-03 | 851.32 |
| 2001-10-04 | 853.22 |
| 2001-10-05 | 858.45 |
| 2001-10-08 | 845.69 |
| 2001-10-09 | 855.17 |
| 2001-10-10 | 871.51 |
| 2001-10-11 | 863.16 |
| 2001-10-12 | 864.94 |
| 2001-10-15 | 860.41 |
| 2001-10-16 | 875.92 |
| 2001-10-17 | 891.39 |
| 2001-10-18 | 887.16 |
| 2001-10-19 | 868.36 |
| 2001-10-22 | 884.82 |
| 2001-10-23 | 903.61 |
| 2001-10-24 | 912.98 |
| 2001-10-25 | 903.93 |
| 2001-10-26 | 893.92 |
| 2001-10-29 | 904.47 |
| 2001-10-30 | 895.32 |
| 2001-10-31 | 902.75 |
| 2001-11-01 | 908.57 |
| 2001-11-02 | 913.74 |
| 2001-11-05 | 919.63 |
| 2001-11-06 | 922.08 |
| 2001-11-07 | 931.75 |
| 2001-11-08 | 931.88 |
| 2001-11-09 | 923.17 |
| 2001-11-12 | 929.83 |
| 2001-11-13 | 925.19 |
| 2001-11-14 | 925.14 |
| 2001-11-15 | 908.27 |
| 2001-11-16 | 906.73 |
| 2001-11-19 | 905.44 |
| 2001-11-20 | 902.45 |
| 2001-11-21 | 886.14 |
| 2001-11-22 | . |
| 2001-11-23 | 886.96 |
| 2001-11-26 | 881.71 |
| 2001-11-27 | 886.10 |
| 2001-11-28 | 875.18 |
| 2001-11-29 | 886.21 |
| 2001-11-30 | 900.32 |
| 2001-12-03 | 881.91 |
| 2001-12-04 | 891.43 |
| 2001-12-05 | 899.19 |
| 2001-12-06 | 917.49 |
| 2001-12-07 | 913.61 |
| 2001-12-10 | 901.76 |
| 2001-12-11 | 911.63 |
| 2001-12-12 | 919.37 |
| 2001-12-13 | 915.14 |
| 2001-12-14 | 910.41 |
| 2001-12-17 | 907.00 |
| 2001-12-18 | 903.09 |
| 2001-12-19 | 891.02 |
| 2001-12-20 | 887.79 |
| 2001-12-21 | 880.71 |
| 2001-12-24 | 871.88 |
| 2001-12-25 | . |
| 2001-12-26 | 872.67 |
| 2001-12-27 | 892.52 |
| 2001-12-28 | 894.88 |
| 2001-12-31 | 903.61 |
| 2002-01-01 | . |
| 2002-01-02 | 914.96 |
| 2002-01-03 | 929.71 |
| 2002-01-04 | 928.39 |
| 2002-01-07 | 912.96 |
| 2002-01-08 | 902.17 |
| 2002-01-09 | 886.61 |
| 2002-01-10 | 885.34 |
| 2002-01-11 | 885.28 |
| 2002-01-14 | 881.52 |
| 2002-01-15 | 887.91 |
| 2002-01-16 | 879.65 |
| 2002-01-17 | 889.67 |
| 2002-01-18 | 897.00 |
| 2002-01-21 | . |
| 2002-01-22 | 891.28 |
| 2002-01-23 | 876.39 |
| 2002-01-24 | 866.14 |
| 2002-01-25 | 853.97 |
| 2002-01-28 | 865.25 |
| 2002-01-29 | 851.88 |
| 2002-01-30 | 840.12 |
| 2002-01-31 | 837.54 |
| 2002-02-01 | 839.36 |
| 2002-02-04 | 831.46 |
| 2002-02-05 | 829.63 |
| 2002-02-06 | 840.43 |
| 2002-02-07 | 833.76 |
| 2002-02-08 | 832.84 |
| 2002-02-11 | 838.43 |
| 2002-02-12 | 837.19 |
| 2002-02-13 | 824.70 |
| 2002-02-14 | 830.00 |
| 2002-02-15 | 822.95 |
| 2002-02-18 | . |
| 2002-02-19 | 803.54 |
| 2002-02-20 | 797.86 |
| 2002-02-21 | 790.58 |
| 2002-02-22 | 797.55 |
| 2002-02-25 | 791.19 |
| 2002-02-26 | 807.60 |
| 2002-02-27 | 814.11 |
| 2002-02-28 | 822.72 |
| 2002-03-01 | 828.94 |
| 2002-03-04 | 845.30 |
| 2002-03-05 | 849.22 |
| 2002-03-06 | 854.35 |
| 2002-03-07 | 868.91 |
| 2002-03-08 | 877.49 |
| 2002-03-11 | 880.83 |
| 2002-03-12 | 875.46 |
| 2002-03-13 | 871.18 |
| 2002-03-14 | 880.33 |
| 2002-03-15 | 886.31 |
| 2002-03-18 | 889.79 |
| 2002-03-19 | 890.16 |
| 2002-03-20 | 878.24 |
| 2002-03-21 | 866.52 |
| 2002-03-22 | 876.55 |
| 2002-03-25 | 866.22 |
| 2002-03-26 | 864.95 |
| 2002-03-27 | 862.21 |
| 2002-03-28 | 860.65 |
| 2002-03-29 | . |
| 2002-04-01 | 867.76 |
| 2002-04-02 | 858.39 |
| 2002-04-03 | 852.36 |
| 2002-04-04 | 856.29 |
| 2002-04-05 | 851.58 |
| 2002-04-08 | 846.13 |
| 2002-04-09 | 859.43 |
| 2002-04-10 | 861.31 |
| 2002-04-11 | 862.69 |
| 2002-04-12 | 856.14 |
| 2002-04-15 | 859.34 |
| 2002-04-16 | 869.41 |
| 2002-04-17 | 879.22 |
| 2002-04-18 | 884.51 |
| 2002-04-19 | 886.83 |
| 2002-04-22 | 884.34 |
| 2002-04-23 | 879.87 |
| 2002-04-24 | 877.69 |
| 2002-04-25 | 884.18 |
| 2002-04-26 | 876.89 |
| 2002-04-29 | 879.82 |
| 2002-04-30 | 871.79 |
| 2002-05-01 | 876.72 |
| 2002-05-02 | 840.15 |
| 2002-05-03 | 856.15 |
| 2002-05-06 | 853.24 |
| 2002-05-07 | 842.49 |
| 2002-05-08 | 858.52 |
| 2002-05-09 | 854.57 |
| 2002-05-10 | 851.82 |
| 2002-05-13 | 845.44 |
| 2002-05-14 | 841.41 |
| 2002-05-15 | 847.97 |
| 2002-05-16 | 853.47 |
| 2002-05-17 | 865.93 |
| 2002-05-20 | 866.06 |
| 2002-05-21 | 866.81 |
| 2002-05-22 | 874.48 |
| 2002-05-23 | 871.57 |
| 2002-05-24 | 876.50 |
| 2002-05-27 | . |
| 2002-05-28 | 886.16 |
| 2002-05-29 | 891.69 |
| 2002-05-30 | 896.95 |
| 2002-05-31 | 878.11 |
| 2002-06-03 | 887.17 |
| 2002-06-04 | 881.17 |
| 2002-06-05 | 881.82 |
| 2002-06-06 | 877.19 |
| 2002-06-07 | 867.96 |
| 2002-06-10 | 867.14 |
| 2002-06-11 | 866.27 |
| 2002-06-12 | 861.93 |
| 2002-06-13 | 847.56 |
| 2002-06-14 | 833.03 |
| 2002-06-17 | 842.78 |
| 2002-06-18 | 849.14 |
| 2002-06-19 | 856.43 |
| 2002-06-20 | 865.88 |
| 2002-06-21 | 868.51 |
| 2002-06-24 | 868.08 |
| 2002-06-25 | 872.31 |
| 2002-06-26 | 872.22 |
| 2002-06-27 | 873.10 |
| 2002-06-28 | 877.85 |
| 2002-07-01 | 869.74 |
| 2002-07-02 | 850.43 |
| 2002-07-03 | 826.30 |
| 2002-07-04 | . |
| 2002-07-05 | 842.20 |
| 2002-07-08 | 859.12 |
| 2002-07-09 | 862.29 |
| 2002-07-10 | 859.01 |
| 2002-07-11 | 849.19 |
| 2002-07-12 | 848.93 |
| 2002-07-15 | 852.53 |
| 2002-07-16 | 851.82 |
| 2002-07-17 | 853.15 |
| 2002-07-18 | 846.65 |
| 2002-07-19 | 827.09 |
| 2002-07-22 | 803.10 |
| 2002-07-23 | 780.94 |
| 2002-07-24 | 764.27 |
| 2002-07-25 | 778.21 |
| 2002-07-26 | 771.95 |
| 2002-07-29 | 780.12 |
| 2002-07-30 | 775.78 |
| 2002-07-31 | 770.24 |
| 2002-08-01 | 770.47 |
| 2002-08-02 | 756.60 |
| 2002-08-05 | 741.12 |
| 2002-08-06 | 725.45 |
| 2002-08-07 | 713.38 |
| 2002-08-08 | 729.25 |
| 2002-08-09 | 747.09 |
| 2002-08-12 | 748.32 |
| 2002-08-13 | 746.66 |
| 2002-08-14 | 749.38 |
| 2002-08-15 | 743.76 |
| 2002-08-16 | 740.68 |
| 2002-08-19 | 741.86 |
| 2002-08-20 | 740.18 |
| 2002-08-21 | 750.42 |
| 2002-08-22 | 766.25 |
| 2002-08-23 | 764.88 |
| 2002-08-26 | 760.37 |
| 2002-08-27 | 776.16 |
| 2002-08-28 | 768.22 |
| 2002-08-29 | 768.57 |
| 2002-08-30 | 770.03 |
| 2002-09-02 | . |
| 2002-09-03 | 758.30 |
| 2002-09-04 | 748.79 |
| 2002-09-05 | 740.93 |
| 2002-09-06 | 741.34 |
| 2002-09-09 | 736.35 |
| 2002-09-10 | 736.01 |
| 2002-09-11 | 738.99 |
| 2002-09-12 | 734.89 |
| 2002-09-13 | 727.65 |
| 2002-09-16 | 711.59 |
| 2002-09-17 | 690.31 |
| 2002-09-18 | 670.55 |
| 2002-09-19 | 668.71 |
| 2002-09-20 | 677.51 |
| 2002-09-23 | 654.17 |
| 2002-09-24 | 633.58 |
| 2002-09-25 | 648.88 |
| 2002-09-26 | 657.12 |
| 2002-09-27 | 636.76 |
| 2002-09-30 | 620.27 |
| 2002-10-01 | 622.08 |
| 2002-10-02 | 636.89 |
| 2002-10-03 | 634.95 |
| 2002-10-04 | 636.57 |
| 2002-10-07 | 633.19 |
| 2002-10-08 | 637.95 |
| 2002-10-09 | 644.96 |
| 2002-10-10 | 640.68 |
| 2002-10-11 | 663.77 |
| 2002-10-14 | 650.14 |
| 2002-10-15 | 661.35 |
| 2002-10-16 | 658.90 |
| 2002-10-17 | 656.77 |
| 2002-10-18 | 648.18 |
| 2002-10-21 | 647.92 |
| 2002-10-22 | 647.93 |
| 2002-10-23 | 617.98 |
| 2002-10-24 | 631.50 |
| 2002-10-25 | 653.16 |
| 2002-10-28 | 671.16 |
| 2002-10-29 | 654.93 |
| 2002-10-30 | 667.72 |
| 2002-10-31 | 684.78 |
| 2002-11-01 | 689.07 |
| 2002-11-04 | 699.15 |
| 2002-11-05 | 697.81 |
| 2002-11-06 | 697.37 |
| 2002-11-07 | 708.64 |
| 2002-11-08 | 713.29 |
| 2002-11-11 | 712.73 |
| 2002-11-12 | 708.47 |
| 2002-11-13 | 706.82 |
| 2002-11-14 | 714.77 |
| 2002-11-15 | 731.65 |
| 2002-11-18 | 745.64 |
| 2002-11-19 | 753.21 |
| 2002-11-20 | 751.32 |
| 2002-11-21 | 754.76 |
| 2002-11-22 | 756.36 |
| 2002-11-25 | 765.23 |
| 2002-11-26 | 755.44 |
| 2002-11-27 | 763.23 |
| 2002-11-28 | . |
| 2002-11-29 | 776.96 |
| 2002-12-02 | 777.31 |
| 2002-12-03 | 772.60 |
| 2002-12-04 | 787.04 |
| 2002-12-05 | 790.36 |
| 2002-12-06 | 794.49 |
| 2002-12-09 | 772.89 |
| 2002-12-10 | 771.19 |
| 2002-12-11 | 761.81 |
| 2002-12-12 | 762.12 |
| 2002-12-13 | 761.91 |
| 2002-12-16 | 763.18 |
| 2002-12-17 | 772.58 |
| 2002-12-18 | 779.56 |
| 2002-12-19 | 769.30 |
| 2002-12-20 | 767.30 |
| 2002-12-23 | 760.74 |
| 2002-12-24 | 763.93 |
| 2002-12-25 | . |
| 2002-12-26 | 765.85 |
| 2002-12-27 | 763.57 |
| 2002-12-30 | 767.13 |
| 2002-12-31 | 784.28 |
| 2003-01-01 | . |
| 2003-01-02 | 792.24 |
| 2003-01-03 | 791.18 |
| 2003-01-06 | 785.02 |
| 2003-01-07 | 799.22 |
| 2003-01-08 | 798.09 |
| 2003-01-09 | 806.72 |
| 2003-01-10 | 815.03 |
| 2003-01-13 | 824.18 |
| 2003-01-14 | 831.68 |
| 2003-01-15 | 826.47 |
| 2003-01-16 | 829.86 |
| 2003-01-17 | 824.84 |
| 2003-01-20 | . |
| 2003-01-21 | 800.23 |
| 2003-01-22 | 804.99 |
| 2003-01-23 | 815.97 |
| 2003-01-24 | 819.17 |
| 2003-01-27 | 807.31 |
| 2003-01-28 | 797.59 |
| 2003-01-29 | 779.25 |
| 2003-01-30 | 773.12 |
| 2003-01-31 | 772.62 |
| 2003-02-03 | 779.40 |
| 2003-02-04 | 777.38 |
| 2003-02-05 | 778.54 |
| 2003-02-06 | 781.90 |
| 2003-02-07 | 775.27 |
| 2003-02-10 | 767.98 |
| 2003-02-11 | 768.76 |
| 2003-02-12 | 763.29 |
| 2003-02-13 | 765.87 |
| 2003-02-14 | 770.12 |
| 2003-02-17 | . |
| 2003-02-18 | 768.00 |
| 2003-02-19 | 756.89 |
| 2003-02-20 | 757.80 |
| 2003-02-21 | 745.10 |
| 2003-02-24 | 729.65 |
| 2003-02-25 | 699.04 |
| 2003-02-26 | 706.16 |
| 2003-02-27 | 705.90 |
| 2003-02-28 | 709.09 |
| 2003-03-03 | 709.41 |
| 2003-03-04 | 715.69 |
| 2003-03-05 | 722.85 |
| 2003-03-06 | 723.55 |
| 2003-03-07 | 727.78 |
| 2003-03-10 | 734.99 |
| 2003-03-11 | 752.05 |
| 2003-03-12 | 750.19 |
| 2003-03-13 | 744.29 |
| 2003-03-14 | 735.76 |
| 2003-03-17 | 724.22 |
| 2003-03-18 | 728.53 |
| 2003-03-19 | 722.85 |
| 2003-03-20 | 719.43 |
| 2003-03-21 | 728.28 |
| 2003-03-24 | 725.40 |
| 2003-03-25 | 731.36 |
| 2003-03-26 | 738.45 |
| 2003-03-27 | 740.22 |
| 2003-03-28 | 737.39 |
| 2003-03-31 | 735.06 |
| 2003-04-01 | 743.04 |
| 2003-04-02 | 744.06 |
| 2003-04-03 | 742.92 |
| 2003-04-04 | 754.27 |
| 2003-04-07 | 768.30 |
| 2003-04-08 | 765.17 |
| 2003-04-09 | 766.12 |
| 2003-04-10 | 765.23 |
| 2003-04-11 | 755.62 |
| 2003-04-14 | 742.83 |
| 2003-04-15 | 761.24 |
| 2003-04-16 | 758.48 |
| 2003-04-17 | 758.46 |
| 2003-04-18 | . |
| 2003-04-21 | 755.19 |
| 2003-04-22 | 759.69 |
| 2003-04-23 | 767.98 |
| 2003-04-24 | 768.94 |
| 2003-04-25 | 771.02 |
| 2003-04-28 | 772.23 |
| 2003-04-29 | 773.67 |
| 2003-04-30 | 792.14 |
| 2003-05-01 | 799.42 |
| 2003-05-02 | 802.02 |
| 2003-05-05 | 814.86 |
| 2003-05-06 | 831.31 |
| 2003-05-07 | 834.28 |
| 2003-05-08 | 839.40 |
| 2003-05-09 | 834.11 |
| 2003-05-12 | 838.64 |
| 2003-05-13 | 833.01 |
| 2003-05-14 | 837.24 |
| 2003-05-15 | 832.21 |
| 2003-05-16 | 837.34 |
| 2003-05-19 | 844.53 |
| 2003-05-20 | 846.38 |
| 2003-05-21 | 845.96 |
| 2003-05-22 | 846.22 |
| 2003-05-23 | 853.16 |
| 2003-05-26 | . |
| 2003-05-27 | 861.42 |
| 2003-05-28 | 865.17 |
| 2003-05-29 | 867.80 |
| 2003-05-30 | 865.50 |
| 2003-06-02 | 875.55 |
| 2003-06-03 | 875.23 |
| 2003-06-04 | 880.45 |
| 2003-06-05 | 901.55 |
| 2003-06-06 | 894.49 |
| 2003-06-09 | 896.24 |
| 2003-06-10 | 888.98 |
| 2003-06-11 | 896.98 |
| 2003-06-12 | 889.49 |
| 2003-06-13 | 893.26 |
| 2003-06-16 | 905.14 |
| 2003-06-17 | 899.64 |
| 2003-06-18 | 883.32 |
| 2003-06-19 | 873.98 |
| 2003-06-20 | 881.08 |
| 2003-06-23 | 879.24 |
| 2003-06-24 | 865.63 |
| 2003-06-25 | 872.68 |
| 2003-06-26 | 867.74 |
| 2003-06-27 | 863.83 |
| 2003-06-30 | 865.68 |
| 2003-07-01 | 868.90 |
| 2003-07-02 | 871.95 |
| 2003-07-03 | 868.35 |
| 2003-07-04 | . |
| 2003-07-07 | 861.05 |
| 2003-07-08 | 855.84 |
| 2003-07-09 | 847.64 |
| 2003-07-10 | 848.58 |
| 2003-07-11 | 853.14 |
| 2003-07-14 | 856.83 |
| 2003-07-15 | 851.25 |
| 2003-07-16 | 848.92 |
| 2003-07-17 | 849.37 |
| 2003-07-18 | 843.45 |
| 2003-07-21 | 846.15 |
| 2003-07-22 | 845.38 |
| 2003-07-23 | 847.52 |
| 2003-07-24 | 857.91 |
| 2003-07-25 | 861.01 |
| 2003-07-28 | 853.35 |
| 2003-07-29 | 851.21 |
| 2003-07-30 | 842.39 |
| 2003-07-31 | 832.21 |
| 2003-08-01 | 828.30 |
| 2003-08-04 | 831.37 |
| 2003-08-05 | 836.70 |
| 2003-08-06 | 832.88 |
| 2003-08-07 | 840.14 |
| 2003-08-08 | 833.95 |
| 2003-08-11 | 836.73 |
| 2003-08-12 | 845.19 |
| 2003-08-13 | 846.01 |
| 2003-08-14 | 846.02 |
| 2003-08-15 | 849.52 |
| 2003-08-18 | 852.57 |
| 2003-08-19 | 849.67 |
| 2003-08-20 | 850.13 |
| 2003-08-21 | 848.47 |
| 2003-08-22 | 843.50 |
| 2003-08-25 | 843.37 |
| 2003-08-26 | 847.20 |
| 2003-08-27 | 851.70 |
| 2003-08-28 | 852.60 |
| 2003-08-29 | 854.48 |
| 2003-09-01 | . |
| 2003-09-02 | 850.60 |
| 2003-09-03 | 846.04 |
| 2003-09-04 | 846.57 |
| 2003-09-05 | 853.06 |
| 2003-09-08 | 855.17 |
| 2003-09-09 | 864.07 |
| 2003-09-10 | 863.98 |
| 2003-09-11 | 869.02 |
| 2003-09-12 | 876.92 |
| 2003-09-15 | 881.41 |
| 2003-09-16 | 871.57 |
| 2003-09-17 | 892.50 |
| 2003-09-18 | 897.44 |
| 2003-09-19 | 907.93 |
| 2003-09-22 | 912.39 |
| 2003-09-23 | 922.04 |
| 2003-09-24 | 922.15 |
| 2003-09-25 | 915.33 |
| 2003-09-26 | 905.90 |
| 2003-09-29 | 924.87 |
| 2003-09-30 | 932.49 |
| 2003-10-01 | 947.09 |
| 2003-10-02 | 948.16 |
| 2003-10-03 | 950.26 |
| 2003-10-06 | 949.10 |
| 2003-10-07 | 955.04 |
| 2003-10-08 | 956.02 |
| 2003-10-09 | 955.22 |
| 2003-10-10 | 965.84 |
| 2003-10-13 | 960.68 |
| 2003-10-14 | 964.65 |
| 2003-10-15 | 957.35 |
| 2003-10-16 | 956.82 |
| 2003-10-17 | 954.89 |
| 2003-10-20 | 947.93 |
| 2003-10-21 | 950.88 |
| 2003-10-22 | 952.24 |
| 2003-10-23 | 947.22 |
| 2003-10-24 | 953.02 |
| 2003-10-27 | 941.34 |
| 2003-10-28 | 939.07 |
| 2003-10-29 | 943.75 |
| 2003-10-30 | 946.48 |
| 2003-10-31 | 947.44 |
| 2003-11-03 | 938.21 |
| 2003-11-04 | 949.23 |
| 2003-11-05 | 950.02 |
| 2003-11-06 | 943.37 |
| 2003-11-07 | 956.65 |
| 2003-11-10 | 966.89 |
| 2003-11-11 | 970.55 |
| 2003-11-12 | 986.84 |
| 2003-11-13 | 997.22 |
| 2003-11-14 | 1005.33 |
| 2003-11-17 | 992.87 |
| 2003-11-18 | 999.11 |
| 2003-11-19 | 1009.09 |
| 2003-11-20 | 1004.79 |
| 2003-11-21 | 1005.15 |
| 2003-11-24 | 997.58 |
| 2003-11-25 | 1001.69 |
| 2003-11-26 | 1015.71 |
| 2003-11-27 | . |
| 2003-11-28 | 1032.03 |
| 2003-12-01 | 1037.81 |
| 2003-12-02 | 1048.47 |
| 2003-12-03 | 1051.51 |
| 2003-12-04 | 1044.93 |
| 2003-12-05 | 1044.86 |
| 2003-12-08 | 1049.60 |
| 2003-12-09 | 1049.12 |
| 2003-12-10 | 1054.26 |
| 2003-12-11 | 1045.87 |
| 2003-12-12 | 1054.51 |
| 2003-12-15 | 1060.08 |
| 2003-12-16 | 1067.96 |
| 2003-12-17 | 1071.16 |
| 2003-12-18 | 1071.88 |
| 2003-12-19 | 1069.82 |
| 2003-12-22 | 1082.09 |
| 2003-12-23 | 1088.31 |
| 2003-12-24 | 1092.50 |
| 2003-12-25 | . |
| 2003-12-26 | 1092.06 |
| 2003-12-29 | 1100.69 |
| 2003-12-30 | 1107.40 |
| 2003-12-31 | 1120.45 |
| 2004-01-01 | . |
| 2004-01-02 | 1135.25 |
| 2004-01-05 | 1148.92 |
| 2004-01-06 | 1143.79 |
| 2004-01-07 | 1132.20 |
| 2004-01-08 | 1150.71 |
| 2004-01-09 | 1163.90 |
| 2004-01-12 | 1153.73 |
| 2004-01-13 | 1156.33 |
| 2004-01-14 | 1151.46 |
| 2004-01-15 | 1146.67 |
| 2004-01-16 | 1131.47 |
| 2004-01-19 | . |
| 2004-01-20 | 1147.91 |
| 2004-01-21 | 1157.96 |
| 2004-01-22 | 1159.35 |
| 2004-01-23 | 1162.58 |
| 2004-01-26 | 1147.31 |
| 2004-01-27 | 1160.28 |
| 2004-01-28 | 1160.88 |
| 2004-01-29 | 1128.69 |
| 2004-01-30 | 1130.36 |
| 2004-02-02 | 1135.97 |
| 2004-02-03 | 1145.76 |
| 2004-02-04 | 1143.08 |
| 2004-02-05 | 1154.88 |
| 2004-02-06 | 1186.47 |
| 2004-02-09 | 1184.92 |
| 2004-02-10 | 1198.23 |
| 2004-02-11 | 1217.96 |
| 2004-02-12 | 1228.27 |
| 2004-02-13 | 1225.88 |
| 2004-02-16 | . |
| 2004-02-17 | 1243.99 |
| 2004-02-18 | 1265.66 |
| 2004-02-19 | 1242.81 |
| 2004-02-20 | 1223.92 |
| 2004-02-23 | 1242.11 |
| 2004-02-24 | 1257.41 |
| 2004-02-25 | 1249.96 |
| 2004-02-26 | 1227.71 |
| 2004-02-27 | 1231.29 |
| 2004-03-01 | 1239.26 |
| 2004-03-02 | 1241.93 |
| 2004-03-03 | 1235.47 |
| 2004-03-04 | 1241.98 |
| 2004-03-05 | 1259.56 |
| 2004-03-08 | 1270.84 |
| 2004-03-09 | 1267.48 |
| 2004-03-10 | 1235.45 |
| 2004-03-11 | 1209.38 |
| 2004-03-12 | 1203.99 |
| 2004-03-15 | 1198.12 |
| 2004-03-16 | 1213.26 |
| 2004-03-17 | 1219.77 |
| 2004-03-18 | 1223.52 |
| 2004-03-19 | 1220.00 |
| 2004-03-22 | 1207.12 |
| 2004-03-23 | 1193.44 |
| 2004-03-24 | 1185.11 |
| 2004-03-25 | 1188.46 |
| 2004-03-26 | 1178.69 |
| 2004-03-29 | 1182.04 |
| 2004-03-30 | 1178.82 |
| 2004-03-31 | 1204.38 |
| 2004-04-01 | 1211.11 |
| 2004-04-02 | 1199.31 |
| 2004-04-05 | 1184.79 |
| 2004-04-06 | 1188.35 |
| 2004-04-07 | 1211.50 |
| 2004-04-08 | 1204.57 |
| 2004-04-09 | . |
| 2004-04-12 | 1201.18 |
| 2004-04-13 | 1188.70 |
| 2004-04-14 | 1189.03 |
| 2004-04-15 | 1189.03 |
| 2004-04-16 | 1202.07 |
| 2004-04-19 | 1211.67 |
| 2004-04-20 | 1204.40 |
| 2004-04-21 | 1185.29 |
| 2004-04-22 | 1183.51 |
| 2004-04-23 | 1185.18 |
| 2004-04-26 | 1183.84 |
| 2004-04-27 | 1191.00 |
| 2004-04-28 | 1187.33 |
| 2004-04-29 | 1196.14 |
| 2004-04-30 | 1197.59 |
| 2004-05-03 | 1201.66 |
| 2004-05-04 | 1218.09 |
| 2004-05-05 | 1225.18 |
| 2004-05-06 | 1214.24 |
| 2004-05-07 | 1188.11 |
| 2004-05-10 | 1162.71 |
| 2004-05-11 | 1158.47 |
| 2004-05-12 | 1160.29 |
| 2004-05-13 | 1152.21 |
| 2004-05-14 | 1143.73 |
| 2004-05-17 | 1140.46 |
| 2004-05-18 | 1149.13 |
| 2004-05-19 | 1166.89 |
| 2004-05-20 | 1155.09 |
| 2004-05-21 | 1162.23 |
| 2004-05-24 | 1152.42 |
| 2004-05-25 | 1160.72 |
| 2004-05-26 | 1163.84 |
| 2004-05-27 | 1189.66 |
| 2004-05-28 | 1170.77 |
| 2004-05-31 | . |
| 2004-06-01 | 1169.79 |
| 2004-06-02 | 1177.55 |
| 2004-06-03 | 1177.97 |
| 2004-06-04 | 1181.88 |
| 2004-06-07 | 1204.60 |
| 2004-06-08 | 1198.73 |
| 2004-06-09 | 1180.17 |
| 2004-06-10 | 1186.19 |
| 2004-06-11 | . |
| 2004-06-14 | 1181.22 |
| 2004-06-15 | 1182.70 |
| 2004-06-16 | 1186.95 |
| 2004-06-17 | 1187.90 |
| 2004-06-18 | 1193.52 |
| 2004-06-21 | 1192.51 |
| 2004-06-22 | 1192.50 |
| 2004-06-23 | 1184.93 |
| 2004-06-24 | 1189.41 |
| 2004-06-25 | 1188.37 |
| 2004-06-28 | 1203.07 |
| 2004-06-29 | 1193.97 |
| 2004-06-30 | 1200.75 |
| 2004-07-01 | 1192.61 |
| 2004-07-02 | 1199.41 |
| 2004-07-05 | . |
| 2004-07-06 | 1184.27 |
| 2004-07-07 | 1185.36 |
| 2004-07-08 | 1201.13 |
| 2004-07-09 | 1196.49 |
| 2004-07-12 | 1206.20 |
| 2004-07-13 | 1204.43 |
| 2004-07-14 | 1209.42 |
| 2004-07-15 | 1203.71 |
| 2004-07-16 | 1208.03 |
| 2004-07-19 | 1190.23 |
| 2004-07-20 | 1192.80 |
| 2004-07-21 | 1182.14 |
| 2004-07-22 | 1183.16 |
| 2004-07-23 | 1163.19 |
| 2004-07-26 | 1155.56 |
| 2004-07-27 | 1155.98 |
| 2004-07-28 | 1160.55 |
| 2004-07-29 | 1163.44 |
| 2004-07-30 | 1148.28 |
| 2004-08-02 | 1148.79 |
| 2004-08-03 | 1141.38 |
| 2004-08-04 | 1138.23 |
| 2004-08-05 | 1145.47 |
| 2004-08-06 | 1155.83 |
| 2004-08-09 | 1152.27 |
| 2004-08-10 | 1165.30 |
| 2004-08-11 | 1147.89 |
| 2004-08-12 | 1151.81 |
| 2004-08-13 | 1154.88 |
| 2004-08-16 | 1158.49 |
| 2004-08-17 | 1154.31 |
| 2004-08-18 | 1151.22 |
| 2004-08-19 | 1159.14 |
| 2004-08-20 | 1159.23 |
| 2004-08-23 | 1148.28 |
| 2004-08-24 | 1143.99 |
| 2004-08-25 | 1143.41 |
| 2004-08-26 | 1146.28 |
| 2004-08-27 | 1148.17 |
| 2004-08-30 | 1151.08 |
| 2004-08-31 | 1160.03 |
| 2004-09-01 | 1160.83 |
| 2004-09-02 | 1161.13 |
| 2004-09-03 | 1149.52 |
| 2004-09-06 | . |
| 2004-09-07 | 1163.13 |
| 2004-09-08 | 1182.55 |
| 2004-09-09 | 1183.85 |
| 2004-09-10 | 1203.16 |
| 2004-09-13 | 1205.40 |
| 2004-09-14 | 1213.24 |
| 2004-09-15 | 1193.18 |
| 2004-09-16 | 1195.95 |
| 2004-09-17 | 1195.70 |
| 2004-09-20 | 1192.84 |
| 2004-09-21 | 1205.29 |
| 2004-09-22 | 1201.24 |
| 2004-09-23 | 1200.56 |
| 2004-09-24 | 1199.62 |
| 2004-09-27 | 1203.00 |
| 2004-09-28 | 1203.19 |
| 2004-09-29 | 1216.37 |
| 2004-09-30 | 1222.95 |
| 2004-10-01 | 1230.01 |
| 2004-10-04 | 1230.29 |
| 2004-10-05 | 1238.34 |
| 2004-10-06 | 1239.68 |
| 2004-10-07 | 1223.97 |
| 2004-10-08 | 1240.95 |
| 2004-10-11 | 1234.99 |
| 2004-10-12 | 1226.24 |
| 2004-10-13 | 1232.47 |
| 2004-10-14 | 1237.64 |
| 2004-10-15 | 1239.28 |
| 2004-10-18 | 1239.51 |
| 2004-10-19 | 1241.40 |
| 2004-10-20 | 1250.65 |
| 2004-10-21 | 1254.29 |
| 2004-10-22 | 1256.32 |
| 2004-10-25 | 1262.16 |
| 2004-10-26 | 1256.09 |
| 2004-10-27 | 1263.95 |
| 2004-10-28 | 1271.78 |
| 2004-10-29 | 1266.72 |
| 2004-11-01 | 1281.87 |
| 2004-11-02 | 1283.91 |
| 2004-11-03 | 1294.99 |
| 2004-11-04 | 1299.38 |
| 2004-11-05 | 1301.19 |
| 2004-11-08 | 1308.91 |
| 2004-11-09 | 1306.81 |
| 2004-11-10 | 1316.02 |
| 2004-11-11 | 1310.97 |
| 2004-11-12 | 1315.61 |
| 2004-11-15 | 1308.16 |
| 2004-11-16 | 1301.71 |
| 2004-11-17 | 1315.95 |
| 2004-11-18 | 1307.10 |
| 2004-11-19 | 1318.44 |
| 2004-11-22 | 1321.37 |
| 2004-11-23 | 1326.86 |
| 2004-11-24 | 1337.50 |
| 2004-11-25 | . |
| 2004-11-26 | 1348.41 |
| 2004-11-29 | 1345.13 |
| 2004-11-30 | 1336.99 |
| 2004-12-01 | 1330.73 |
| 2004-12-02 | 1326.41 |
| 2004-12-03 | 1330.29 |
| 2004-12-06 | 1334.98 |
| 2004-12-07 | 1338.76 |
| 2004-12-08 | 1326.85 |
| 2004-12-09 | 1329.14 |
| 2004-12-10 | 1333.39 |
| 2004-12-13 | 1348.29 |
| 2004-12-14 | 1353.64 |
| 2004-12-15 | 1365.26 |
| 2004-12-16 | 1350.02 |
| 2004-12-17 | 1336.23 |
| 2004-12-20 | 1357.94 |
| 2004-12-21 | 1353.35 |
| 2004-12-22 | 1356.52 |
| 2004-12-23 | 1368.90 |
| 2004-12-24 | . |
| 2004-12-27 | 1380.14 |
| 2004-12-28 | 1379.42 |
| 2004-12-29 | 1378.35 |
| 2004-12-30 | 1381.19 |
| 2004-12-31 | 1385.08 |
| 2005-01-03 | 1371.36 |
| 2005-01-04 | 1361.96 |
| 2005-01-05 | 1360.81 |
| 2005-01-06 | 1360.27 |
| 2005-01-07 | 1361.28 |
| 2005-01-10 | 1354.92 |
| 2005-01-11 | 1356.48 |
| 2005-01-12 | 1368.86 |
| 2005-01-13 | 1364.80 |
| 2005-01-14 | 1348.72 |
| 2005-01-17 | . |
| 2005-01-18 | 1355.68 |
| 2005-01-19 | 1365.65 |
| 2005-01-20 | 1357.68 |
| 2005-01-21 | 1372.10 |
| 2005-01-24 | 1375.94 |
| 2005-01-25 | 1362.02 |
| 2005-01-26 | 1382.80 |
| 2005-01-27 | 1376.50 |
#2005-01-28|1383.02
#2005-01-31|1401.54
#2005-02-01|1408.91
#2005-02-02|1405.88
#2005-02-03|1397.53
#2005-02-04|1395.11
#2005-02-07|1387.88
#2005-02-08|1387.72
#2005-02-09|1385.58
#2005-02-10|1392.39
#2005-02-11|1397.12
#2005-02-14|1403.30
#2005-02-15|1403.77
#2005-02-16|1403.99
#2005-02-17|1409.66
#2005-02-18|1410.47
#2005-02-21| .
#2005-02-22|1406.92
#2005-02-23|1391.39
#2005-02-24|1391.13
#2005-02-25|1398.37
#2005-02-28|1405.17
#2005-03-01|1404.71
#2005-03-02|1389.27
#2005-03-03|1389.63
#2005-03-04|1403.90
#2005-03-07|1404.17
#2005-03-08|1419.50
#2005-03-09|1420.92
#2005-03-10|1414.99
#2005-03-11|1424.62
#2005-03-14|1409.50
#2005-03-15|1399.11
#2005-03-16|1402.85
#2005-03-17|1392.15
#2005-03-18|1387.84
#2005-03-21|1372.70
#2005-03-22|1372.60
#2005-03-23|1356.72
#2005-03-24|1360.33
#2005-03-25| .
#2005-03-28|1350.79
#2005-03-29|1361.21
#2005-03-30|1356.79
#2005-03-31|1359.24
#2005-04-01|1357.44
#2005-04-04|1340.36
#2005-04-05|1348.27
#2005-04-06|1341.54
#2005-04-07|1353.14
#2005-04-08|1349.90
#2005-04-11|1362.41
#2005-04-12|1357.22
#2005-04-13|1374.75
#2005-04-14|1361.68
#2005-04-15|1362.50
#2005-04-18|1358.58
#2005-04-19|1364.30
#2005-04-20|1378.52
#2005-04-21|1381.34
#2005-04-22|1385.76
#2005-04-25|1374.13
#2005-04-26|1366.22
#2005-04-27|1343.66
#2005-04-28|1336.43
#2005-04-29|1334.61
#2005-05-02|1335.91
#2005-05-03|1348.65
#2005-05-04|1354.40
#2005-05-05|1353.93
#2005-05-06|1339.70
#2005-05-09|1328.34
#2005-05-10|1329.24
#2005-05-11|1324.05
#2005-05-12|1323.69
#2005-05-13|1317.54
#2005-05-16|1314.56
#2005-05-17|1318.06
#2005-05-18|1322.73
#2005-05-19|1323.11
#2005-05-20|1326.14
#2005-05-23|1334.74
#2005-05-24|1333.33
#2005-05-25|1323.58
#2005-05-26|1314.36
#2005-05-27|1310.02
#2005-05-30| .
#2005-05-31|1275.09
#2005-06-01|1282.54
#2005-06-02|1257.80
#2005-06-03|1259.50
#2005-06-06|1259.06
#2005-06-07|1252.26
#2005-06-08|1247.06
#2005-06-09|1238.29
#2005-06-10|1240.86
#2005-06-13|1237.12
#2005-06-14|1235.59
#2005-06-15|1242.43
#2005-06-16|1233.01
#2005-06-17|1257.62
#2005-06-20|1245.66
#2005-06-21|1249.07
#2005-06-22|1249.45
#2005-06-23|1243.07
#2005-06-24|1237.28
#2005-06-27|1230.70
#2005-06-28|1223.84
#2005-06-29|1231.56
#2005-06-30|1241.71
#2005-07-01|1234.82
#2005-07-04| .
#2005-07-05|1222.64
#2005-07-06|1226.77
#2005-07-07|1218.01
#2005-07-08|1220.35
#2005-07-11|1234.24
#2005-07-12|1242.16
#2005-07-13|1227.36
#2005-07-14|1234.99
#2005-07-15|1224.77
#2005-07-18|1237.43
#2005-07-19|1234.75
#2005-07-20|1229.85
#2005-07-21|1243.59
#2005-07-22|1238.51
#2005-07-25|1235.11
#2005-07-26|1231.45
#2005-07-27|1238.26
#2005-07-28|1247.72
#2005-07-29|1255.04
#2005-08-01|1257.37
#2005-08-02|1260.91
#2005-08-03|1283.52
#2005-08-04|1288.76
#2005-08-05|1291.97
#2005-08-08|1291.89
#2005-08-09|1287.59
#2005-08-10|1294.34
#2005-08-11|1300.38
#2005-08-12|1300.44
#2005-08-15|1299.51
#2005-08-16|1297.41
#2005-08-17|1292.60
#2005-08-18|1271.76
#2005-08-19|1277.79
#2005-08-22|1291.07
#2005-08-23|1286.72
#2005-08-24|1282.47
#2005-08-25|1278.11
#2005-08-26|1278.69
#2005-08-29|1270.78
#2005-08-30|1269.58
#2005-08-31|1295.21
#2005-09-01|1316.88
#2005-09-02|1322.20
#2005-09-05| .
#2005-09-06|1332.67
#2005-09-07|1326.13
#2005-09-08|1322.43
#2005-09-09|1324.14
#2005-09-12|1299.28
#2005-09-13|1301.00
#2005-09-14|1305.99
#2005-09-15|1303.17
#2005-09-16|1298.51
#2005-09-19|1290.67
#2005-09-20|1301.17
#2005-09-21|1303.40
#2005-09-22|1290.31
#2005-09-23|1290.75
#2005-09-26|1292.70
#2005-09-27|1289.62
#2005-09-28|1291.85
#2005-09-29|1299.15
#2005-09-30|1309.84
#2005-10-03|1289.82
#2005-10-04|1294.93
#2005-10-05|1311.21
#2005-10-06|1329.84
#2005-10-07|1317.55
#2005-10-10|1311.42
#2005-10-11|1307.98
#2005-10-12|1306.57
#2005-10-13|1287.22
#2005-10-14|1312.73
#2005-10-17|1304.58
#2005-10-18|1290.46
#2005-10-19|1282.17
#2005-10-20|1283.37
#2005-10-21|1283.64
#2005-10-24|1286.65
#2005-10-25|1301.79
#2005-10-26|1292.65
#2005-10-27|1281.72
#2005-10-28|1274.54
#2005-10-31|1272.16
#2005-11-01|1278.91
#2005-11-02|1288.91
#2005-11-03|1282.35
#2005-11-04|1262.91
#2005-11-07|1266.81
#2005-11-08|1268.25
#2005-11-09|1271.87
#2005-11-10|1270.11
#2005-11-11|1275.44
#2005-11-14|1273.04
#2005-11-15|1264.60
#2005-11-16|1264.81
#2005-11-17|1271.16
#2005-11-18|1271.33
#2005-11-21|1275.86
#2005-11-22|1271.98
#2005-11-23|1285.66
#2005-11-24| .
#2005-11-25|1289.76
#2005-11-28|1294.39
#2005-11-29|1292.60
#2005-11-30|1287.22
#2005-12-01|1283.25
#2005-12-02|1281.79
#2005-12-05|1292.47
#2005-12-06|1303.35
#2005-12-07|1303.23
#2005-12-08|1313.21
#2005-12-09|1313.92
#2005-12-12|1325.24
#2005-12-13|1321.84
#2005-12-14|1337.03
#2005-12-15|1340.29
#2005-12-16|1344.07
#2005-12-19|1341.65
#2005-12-20|1325.15
#2005-12-21|1347.65
#2005-12-22|1358.45
#2005-12-23|1373.01
#2005-12-26| .
#2005-12-27|1372.14
#2005-12-28|1376.30
#2005-12-29|1375.36
#2005-12-30|1372.77
#2006-01-02| .
#2006-01-03|1406.66
#2006-01-04|1424.79
#2006-01-05|1422.58
#2006-01-06|1429.68
#2006-01-09|1440.65
#2006-01-10|1434.70
#2006-01-11|1450.57
#2006-01-12|1431.32
#2006-01-13|1438.47
#2006-01-16| .
#2006-01-17|1430.90
#2006-01-18|1426.14
#2006-01-19|1424.47
#2006-01-20|1416.92
#2006-01-23|1436.08
#2006-01-24|1431.62
#2006-01-25|1435.33
#2006-01-26|1435.77
#2006-01-27|1419.30
#2006-01-30|1417.76
#2006-01-31|1421.83
#2006-02-01|1433.62
#2006-02-02|1418.63
#2006-02-03|1413.71
#2006-02-06|1417.00
#2006-02-07|1476.99
#2006-02-08|1483.05
#2006-02-09|1480.20
#2006-02-10|1480.07
#2006-02-13|1484.08
#2006-02-14|1486.30
#2006-02-15|1495.24
#2006-02-16|1500.61
#2006-02-17|1508.67
#2006-02-20| .
#2006-02-21|1514.51
#2006-02-22|1517.22
#2006-02-23|1526.63
#2006-02-24|1528.13
#2006-02-27|1528.45
#2006-02-28|1521.67
#2006-03-01|1531.73
#2006-03-02|1533.47
#2006-03-03|1536.88
#2006-03-06|1555.78
#2006-03-07|1534.49
#2006-03-08|1536.36
#2006-03-09|1540.91
#2006-03-10|1544.95
#2006-03-13|1568.20
#2006-03-14|1594.82
#2006-03-15|1629.80
#2006-03-16|1632.48
#2006-03-17|1635.64
#2006-03-20|1636.32
#2006-03-21|1629.17
#2006-03-22|1631.37
#2006-03-23|1618.72
#2006-03-24|1627.14
#2006-03-27|1627.78
#2006-03-28|1630.33
#2006-03-29|1628.07
#2006-03-30|1654.87
#2006-03-31|1646.20
#2006-04-03|1654.31
#2006-04-04|1672.42
#2006-04-05|1681.50
#2006-04-06|1671.70
#2006-04-07|1662.06
#2006-04-10|1656.99
#2006-04-11|1654.92
#2006-04-12|1649.27
#2006-04-13|1647.56
#2006-04-14| .
#2006-04-17|1673.73
#2006-04-18|1669.03
#2006-04-19|1683.67
#2006-04-20|1678.98
#2006-04-21|1683.77
#2006-04-24|1686.49
#2006-04-25|1688.95
#2006-04-26|1693.04
#2006-04-27|1699.45
#2006-04-28|1703.33
#2006-05-01|1706.30
#2006-05-02|1711.66
#2006-05-03|1700.93
#2006-05-04|1714.27
#2006-05-05|1713.77
#2006-05-08|1715.15
#2006-05-09|1718.10
#2006-05-10|1719.38
#2006-05-11|1722.62
#2006-05-12|1717.79
#2006-05-15|1696.84
#2006-05-16|1693.51
#2006-05-17|1663.60
#2006-05-18|1652.52
#2006-05-19|1627.34
#2006-05-22|1626.96
#2006-05-23|1635.80
#2006-05-24|1626.55
#2006-05-25|1641.36
#2006-05-26|1647.08
#2006-05-29| .
#2006-05-30|1652.86
#2006-05-31|1646.01
#2006-06-01|1639.59
#2006-06-02|1678.69
#2006-06-05|1678.91
#2006-06-06|1653.83
#2006-06-07|1662.97
#2006-06-08|1624.23
#2006-06-09|1633.92
#2006-06-12|1617.94
#2006-06-13|1583.14
#2006-06-14|1578.63
#2006-06-15|1594.81
#2006-06-16|1594.23
#2006-06-19|1589.87
#2006-06-20|1589.91
#2006-06-21|1609.74
#2006-06-22|1609.04
#2006-06-23|1606.38
#2006-06-26|1604.23
#2006-06-27|1610.32
#2006-06-28|1600.70
#2006-06-29|1606.89
#2006-06-30|1647.17
#2006-07-03|1657.58
#2006-07-04| .
#2006-07-05|1637.99
#2006-07-06|1646.97
#2006-07-07|1659.12
#2006-07-10|1649.00
#2006-07-11|1649.09
#2006-07-12|1637.77
#2006-07-13|1635.78
#2006-07-14|1619.20
#2006-07-17|1600.82
#2006-07-18|1593.03
#2006-07-19|1614.79
#2006-07-20|1626.32
#2006-07-21|1633.28
#2006-07-24|1630.03
#2006-07-25|1641.67
#2006-07-26|1644.24
#2006-07-27|1667.99
#2006-07-28|1676.85
#2006-07-31|1675.03
#2006-08-01|1672.11
#2006-08-02|1690.24
#2006-08-03|1690.52
#2006-08-04|1708.37
#2006-08-07|1701.92
#2006-08-08|1703.39
#2006-08-09|1717.79
#2006-08-10|1699.16
#2006-08-11|1697.29
#2006-08-14|1701.51
#2006-08-15|1704.94
#2006-08-16|1724.71
#2006-08-17|1725.35
#2006-08-18|1724.65
#2006-08-21|1730.39
#2006-08-22|1723.76
#2006-08-23|1723.50
#2006-08-24|1721.73
#2006-08-25|1714.61
#2006-08-28|1733.29
#2006-08-29|1724.42
#2006-08-30|1740.34
#2006-08-31|1734.41
#2006-09-01|1737.89
#2006-09-04| .
#2006-09-05|1744.44
#2006-09-06|1738.59
#2006-09-07|1722.18
#2006-09-08|1720.90
#2006-09-11|1716.17
#2006-09-12|1721.14
#2006-09-13|1725.63
#2006-09-14|1731.46
#2006-09-15|1722.63
#2006-09-18|1729.67
#2006-09-19|1734.27
#2006-09-20|1739.20
#2006-09-21|1746.04
#2006-09-22|1756.98
#2006-09-25|1744.07
#2006-09-26|1737.19
#2006-09-27|1760.37
#2006-09-28|1765.78
#2006-09-29|1766.43
#2006-10-02|1785.50
#2006-10-03|1781.97
#2006-10-04|1786.37
#2006-10-05|1783.54
#2006-10-06|1769.29
#2006-10-09|1775.85
#2006-10-10|1771.11
#2006-10-11|1771.51
#2006-10-12|1776.65
#2006-10-13|1770.61
#2006-10-16|1771.67
#2006-10-17|1772.45
#2006-10-18|1774.64
#2006-10-19|1783.13
#2006-10-20|1786.87
#2006-10-23|1783.69
#2006-10-24|1778.52
#2006-10-25|1796.44
#2006-10-26|1807.59
#2006-10-27|1816.55
#2006-10-30|1811.47
#2006-10-31|1815.14
#2006-11-01|1816.97
#2006-11-02|1815.47
#2006-11-03|1806.73
#2006-11-06|1820.98
#2006-11-07|1835.04
#2006-11-08|1829.74
#2006-11-09|1841.38
#2006-11-10|1849.48
#2006-11-13|1843.67
#2006-11-14|1839.30
#2006-11-15|1845.13
#2006-11-16|1841.84
#2006-11-17|1843.11
#2006-11-20|1836.23
#2006-11-21|1845.22
#2006-11-22|1857.53
#2006-11-23| .
#2006-11-24|1885.35
#2006-11-27|1889.84
#2006-11-28|1886.87
#2006-11-29|1893.88
#2006-11-30|1913.73
#2006-12-01|1920.90
#2006-12-04|1924.48
#2006-12-05|1929.68
#2006-12-06|1948.58
#2006-12-07|1945.38
#2006-12-08|1952.50
#2006-12-11|1940.00
#2006-12-12|1950.50
#2006-12-13|1956.20
#2006-12-14|1962.86
#2006-12-15|1975.36
#2006-12-18|1973.70
#2006-12-19|1993.41
#2006-12-20|1989.24
#2006-12-21|1993.19
#2006-12-22|1984.00
#2006-12-25| .
#2006-12-26|1980.91
#2006-12-27|1981.93
#2006-12-28|1991.91
#2006-12-29|2007.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2017.82
#2007-01-04|2011.63
#2007-01-05|1994.54
#2007-01-08|2008.53
#2007-01-09|2016.39
#2007-01-10|2014.34
#2007-01-11|2020.52
#2007-01-12|2038.15
#2007-01-15| .
#2007-01-16|2045.49
#2007-01-17|2055.77
#2007-01-18|2059.12
#2007-01-19|2053.77
#2007-01-22|2047.43
#2007-01-23|2057.30
#2007-01-24|2053.92
#2007-01-25|2054.24
#2007-01-26|2043.53
#2007-01-29|2057.17
#2007-01-30|2067.40
#2007-01-31|2066.00
#2007-02-01|2081.68
#2007-02-02|2073.91
#2007-02-05|2067.98
#2007-02-06|2079.67
#2007-02-07|2099.48
#2007-02-08|2107.83
#2007-02-09|2110.68
#2007-02-12|2099.41
#2007-02-13|2101.08
#2007-02-14|2128.43
#2007-02-15|2140.30
#2007-02-16|2168.69
#2007-02-19| .
#2007-02-20|2192.26
#2007-02-21|2167.75
#2007-02-22|2173.13
#2007-02-23|2165.85
#2007-02-26|2162.14
#2007-02-27|2134.03
#2007-02-28|2107.38
#2007-03-01|2099.33
#2007-03-02|2083.05
#2007-03-05|2039.33
#2007-03-06|2062.24
#2007-03-07|2058.02
#2007-03-08|2076.60
#2007-03-09|2073.43
#2007-03-12|2098.50
#2007-03-13|2086.62
#2007-03-14|2053.97
#2007-03-15|2071.23
#2007-03-16|2067.66
#2007-03-19|2089.07
#2007-03-20|2084.24
#2007-03-21|2093.87
#2007-03-22|2117.41
#2007-03-23|2127.09
#2007-03-26|2141.60
#2007-03-27|2132.58
#2007-03-28|2113.82
#2007-03-29|2128.05
#2007-03-30|2123.47
#2007-04-02|2152.51
#2007-04-03|2166.24
#2007-04-04|2170.51
#2007-04-05|2181.66
#2007-04-06| .
#2007-04-09|2170.30
#2007-04-10|2191.87
#2007-04-11|2193.83
#2007-04-12|2192.68
#2007-04-13|2207.53
#2007-04-16|2241.28
#2007-04-17|2244.45
#2007-04-18|2251.78
#2007-04-19|2258.54
#2007-04-20|2275.69
#2007-04-23|2263.04
#2007-04-24|2261.44
#2007-04-25|2299.11
#2007-04-26|2300.32
#2007-04-27|2316.65
#2007-04-30|2320.94
#2007-05-01|2312.26
#2007-05-02|2313.49
#2007-05-03|2317.39
#2007-05-04|2333.32
#2007-05-07|2350.19
#2007-05-08|2326.24
#2007-05-09|2339.26
#2007-05-10|2320.78
#2007-05-11|2315.91
#2007-05-14|2336.75
#2007-05-15|2362.42
#2007-05-16|2358.53
#2007-05-17|2360.97
#2007-05-18|2386.36
#2007-05-21|2395.22
#2007-05-22|2419.52
#2007-05-23|2455.66
#2007-05-24|2454.07
#2007-05-25|2462.12
#2007-05-28| .
#2007-05-29|2496.49
#2007-05-30|2477.45
#2007-05-31|2524.93
#2007-06-01|2507.46
#2007-06-04|2500.49
#2007-06-05|2486.16
#2007-06-06|2451.31
#2007-06-07|2424.73
#2007-06-08|2415.22
#2007-06-11|2442.01
#2007-06-12|2444.41
#2007-06-13|2451.53
#2007-06-14|2477.22
#2007-06-15|2500.51
#2007-06-18|2510.51
#2007-06-19|2517.24
#2007-06-20|2548.44
#2007-06-21|2536.17
#2007-06-22|2539.83
#2007-06-25|2561.78
#2007-06-26|2575.77
#2007-06-27|2540.54
#2007-06-28|2566.10
#2007-06-29|2581.51
#2007-07-02|2608.36
#2007-07-03|2601.25
#2007-07-04| .
#2007-07-05|2609.13
#2007-07-06|2628.52
#2007-07-09|2631.28
#2007-07-10|2647.67
#2007-07-11|2638.99
#2007-07-12|2646.79
#2007-07-13|2669.71
#2007-07-16|2687.04
#2007-07-17|2697.66
#2007-07-18|2688.81
#2007-07-19|2693.05
#2007-07-20|2700.94
#2007-07-23|2691.70
#2007-07-24|2650.72
#2007-07-25|2632.03
#2007-07-26|2593.52
#2007-07-27|2564.63
#2007-07-30|2596.65
#2007-07-31|2616.46
#2007-08-01|2564.55
#2007-08-02|2582.37
#2007-08-03|2594.32
#2007-08-06|2576.09
#2007-08-07|2572.86
#2007-08-08|2630.14
#2007-08-09|2573.93
#2007-08-10|2498.00
#2007-08-13|2494.75
#2007-08-14|2456.91
#2007-08-15|2425.93
#2007-08-16|2313.42
#2007-08-17|2361.49
#2007-08-20|2387.07
#2007-08-21|2377.85
#2007-08-22|2414.47
#2007-08-23|2436.23
#2007-08-24|2449.85
#2007-08-27|2459.88
#2007-08-28|2429.99
#2007-08-29|2424.22
#2007-08-30|2409.93
#2007-08-31|2441.32
#2007-09-03| .
#2007-09-04|2459.00
#2007-09-05|2462.70
#2007-09-06|2465.99
#2007-09-07|2411.63
#2007-09-10|2383.79
#2007-09-11|2408.56
#2007-09-12|2412.17
#2007-09-13|2399.48
#2007-09-14|2375.42
#2007-09-17|2333.25
#2007-09-18|2333.30
#2007-09-19|2412.76
#2007-09-20|2409.37
#2007-09-21|2417.12
#2007-09-24|2398.16
#2007-09-25|2337.73
#2007-09-26|2343.49
#2007-09-27|2383.74
#2007-09-28|2400.97
#2007-10-01|2419.07
#2007-10-02|2454.02
#2007-10-03|2499.67
#2007-10-04|2491.29
#2007-10-05|2509.63
#2007-10-08|2495.45
#2007-10-09|2504.06
#2007-10-10|2515.80
#2007-10-11|2552.37
#2007-10-12|2540.04
#2007-10-15|2535.65
#2007-10-16|2501.38
#2007-10-17|2534.97
#2007-10-18|2559.24
#2007-10-19|2550.49
#2007-10-22|2506.31
#2007-10-23|2544.36
#2007-10-24|2521.28
#2007-10-25|2552.55
#2007-10-26|2611.67
#2007-10-29|2627.81
#2007-10-30|2640.11
#2007-10-31|2642.72
#2007-11-01|2615.90
#2007-11-02|2602.78
#2007-11-05|2587.01
#2007-11-06|2639.68
#2007-11-07|2636.33
#2007-11-08|2656.80
#2007-11-09|2691.01
#2007-11-12|2668.60
#2007-11-13|2667.57
#2007-11-14|2690.24
#2007-11-15|2654.34
#2007-11-16|2649.07
#2007-11-19|2615.85
#2007-11-20|2632.99
#2007-11-21|2600.42
#2007-11-22| .
#2007-11-23|2651.34
#2007-11-26|2631.46
#2007-11-27|2620.65
#2007-11-28|2641.38
#2007-11-29|2640.19
#2007-11-30|2633.27
#2007-12-03|2646.19
#2007-12-04|2655.45
#2007-12-05|2642.73
#2007-12-06|2630.54
#2007-12-07|2637.98
#2007-12-10|2634.37
#2007-12-11|2633.42
#2007-12-12|2617.07
#2007-12-13|2552.24
#2007-12-14|2563.49
#2007-12-17|2567.43
#2007-12-18|2567.69
#2007-12-19|2546.34
#2007-12-20|2519.68
#2007-12-21|2541.48
#2007-12-24|2565.92
#2007-12-25| .
#2007-12-26|2583.55
#2007-12-27|2572.26
#2007-12-28|2589.02
#2007-12-31|2569.66
#2008-01-01| .
#2008-01-02|2558.91
#2008-01-03|2530.00
#2008-01-04|2511.40
#2008-01-07|2502.01
#2008-01-08|2518.05
#2008-01-09|2468.04
#2008-01-10|2455.84
#2008-01-11|2419.37
#2008-01-14|2442.83
#2008-01-15|2396.54
#2008-01-16|2286.42
#2008-01-17|2280.28
#2008-01-18|2259.85
#2008-01-21| .
#2008-01-22|2127.65
#2008-01-23|2069.67
#2008-01-24|2154.72
#2008-01-25|2170.60
#2008-01-28|2174.99
#2008-01-29|2219.63
#2008-01-30|2203.68
#2008-01-31|2194.84
#2008-02-01|2222.38
#2008-02-04|2240.67
#2008-02-05|2138.33
#2008-02-06|2165.02
#2008-02-07|2129.29
#2008-02-08|2128.60
#2008-02-11|2096.95
#2008-02-12|2143.83
#2008-02-13|2161.72
#2008-02-14|2183.79
#2008-02-15|2174.70
#2008-02-18| .
#2008-02-19|2184.42
#2008-02-20|2138.53
#2008-02-21|2154.42
#2008-02-22|2125.83
#2008-02-25|2145.27
#2008-02-26|2175.07
#2008-02-27|2203.50
#2008-02-28|2185.64
#2008-02-29|2182.55
#2008-03-03|2154.78
#2008-03-04|2133.40
#2008-03-05|2163.55
#2008-03-06|2166.94
#2008-03-07|2159.31
#2008-03-10|2124.06
#2008-03-11|2119.73
#2008-03-12|2144.17
#2008-03-13|2105.57
#2008-03-14|2095.65
#2008-03-17|2040.92
#2008-03-18|2090.19
#2008-03-19|2067.16
#2008-03-20|2041.02
#2008-03-21| .
#2008-03-24|2038.10
#2008-03-25|2142.06
#2008-03-26|2159.60
#2008-03-27|2175.41
#2008-03-28|2187.03
#2008-03-31|2184.52
#2008-04-01|2191.77
#2008-04-02|2240.65
#2008-04-03|2256.43
#2008-04-04|2267.85
#2008-04-07|2288.28
#2008-04-08|2284.76
#2008-04-09|2297.46
#2008-04-10|2303.59
#2008-04-11|2306.91
#2008-04-14|2293.37
#2008-04-15|2306.88
#2008-04-16|2338.02
#2008-04-17|2326.76
#2008-04-18|2320.95
#2008-04-21|2362.86
#2008-04-22|2372.26
#2008-04-23|2344.52
#2008-04-24|2308.94
#2008-04-25|2322.50
#2008-04-28|2328.17
#2008-04-29|2294.97
#2008-04-30|2276.90
#2008-05-01|2259.57
#2008-05-02|2289.69
#2008-05-05|2293.00
#2008-05-06|2331.00
#2008-05-07|2338.41
#2008-05-08|2331.83
#2008-05-09|2315.81
#2008-05-12|2315.26
#2008-05-13|2321.57
#2008-05-14|2315.85
#2008-05-15|2299.07
#2008-05-16|2307.63
#2008-05-19|2309.89
#2008-05-20|2305.31
#2008-05-21|2320.97
#2008-05-22|2316.49
#2008-05-23|2304.58
#2008-05-26| .
#2008-05-27|2271.10
#2008-05-28|2250.62
#2008-05-29|2225.29
#2008-05-30|2228.80
#2008-06-02|2209.56
#2008-06-03|2206.82
#2008-06-04|2173.83
#2008-06-05|2188.88
#2008-06-06|2187.75
#2008-06-09|2172.11
#2008-06-10|2140.70
#2008-06-11|2125.98
#2008-06-12|2129.18
#2008-06-13|2115.05
#2008-06-16|2130.58
#2008-06-17|2145.60
#2008-06-18|2124.66
#2008-06-19|2074.26
#2008-06-20|2060.13
#2008-06-23|2022.96
#2008-06-24|1989.44
#2008-06-25|2021.49
#2008-06-26|1988.21
#2008-06-27|1944.43
#2008-06-30|1923.85
#2008-07-01|1837.65
#2008-07-02|1897.62
#2008-07-03|1871.89
#2008-07-04| .
#2008-07-07|1859.32
#2008-07-08|1858.51
#2008-07-09|1891.96
#2008-07-10|1867.25
#2008-07-11|1833.26
#2008-07-14|1805.42
#2008-07-15|1745.83
#2008-07-16|1756.33
#2008-07-17|1823.66
#2008-07-18|1881.45
#2008-07-21|1920.98
#2008-07-22|1882.71
#2008-07-23|1888.24
#2008-07-24|1858.53
#2008-07-25|1851.53
#2008-07-28|1839.46
#2008-07-29|1801.38
#2008-07-30|1810.40
#2008-07-31|1820.14
#2008-08-01|1794.56
#2008-08-04|1779.13
#2008-08-05|1762.89
#2008-08-06|1728.20
#2008-08-07|1754.14
#2008-08-08|1720.18
#2008-08-11|1755.24
#2008-08-12|1757.80
#2008-08-13|1724.34
#2008-08-14|1741.76
#2008-08-15|1723.71
#2008-08-18|1713.85
#2008-08-19|1674.61
#2008-08-20|1682.83
#2008-08-21|1694.79
#2008-08-22|1712.09
#2008-08-25|1702.89
#2008-08-26|1690.10
#2008-08-27|1696.58
#2008-08-28|1718.72
#2008-08-29|1727.78
#2008-09-01| .
#2008-09-02|1711.92
#2008-09-03|1718.14
#2008-09-04|1678.39
#2008-09-05|1621.38
#2008-09-08|1659.81
#2008-09-09|1627.59
#2008-09-10|1593.07
#2008-09-11|1565.25
#2008-09-12|1614.97
#2008-09-15|1566.87
#2008-09-16|1555.52
#2008-09-17|1534.38
#2008-09-18|1510.83
#2008-09-19|1633.16
#2008-09-22|1656.35
#2008-09-23|1643.99
#2008-09-24|1639.46
#2008-09-25|1651.08
#2008-09-26|1636.02
#2008-09-29|1554.78
#2008-09-30|1538.74
#2008-10-01|1530.03
#2008-10-02|1475.93
#2008-10-03|1460.61
#2008-10-06|1288.05
#2008-10-07|1289.98
#2008-10-08|1246.67
#2008-10-09|1257.01
#2008-10-10|1167.81
#2008-10-13|1286.65
#2008-10-14|1350.02
#2008-10-15|1303.34
#2008-10-16|1225.04
#2008-10-17|1236.05
#2008-10-20|1246.98
#2008-10-21|1212.22
#2008-10-22|1132.78
#2008-10-23|1118.05
#2008-10-24|1046.01
#2008-10-27| 997.28
#2008-10-28|1002.70
#2008-10-29|1106.39
#2008-10-30|1108.70
#2008-10-31|1111.72
#2008-11-03|1152.52
#2008-11-04|1238.69
#2008-11-05|1220.18
#2008-11-06|1148.62
#2008-11-07|1168.21
#2008-11-10|1174.48
#2008-11-11|1135.54
#2008-11-12|1112.75
#2008-11-13|1117.75
#2008-11-14|1135.52
#2008-11-17|1114.06
#2008-11-18|1115.01
#2008-11-19|1080.59
#2008-11-20|1028.37
#2008-11-21|1001.87
#2008-11-24|1068.40
#2008-11-25|1085.84
#2008-11-26|1081.29
#2008-11-27| .
#2008-11-28|1088.02
#2008-12-01|1066.13
#2008-12-02|1069.38
#2008-12-03|1080.39
#2008-12-04|1087.46
#2008-12-05|1043.56
#2008-12-08|1090.84
#2008-12-09|1098.87
#2008-12-10|1100.30
#2008-12-11|1119.41
#2008-12-12|1119.18
#2008-12-15|1151.40
#2008-12-16|1163.85
#2008-12-17|1224.81
#2008-12-18|1244.11
#2008-12-19|1188.60
#2008-12-22|1186.27
#2008-12-23|1192.38
#2008-12-24|1198.85
#2008-12-25| .
#2008-12-26|1204.64
#2008-12-29|1229.44
#2008-12-30|1232.94
#2008-12-31|1211.00
#2009-01-01| .
#2009-01-02|1229.39
#2009-01-05|1221.99
#2009-01-06|1224.43
#2009-01-07|1244.98
#2009-01-08|1236.62
#2009-01-09|1215.65
#2009-01-12|1191.08
#2009-01-13|1171.51
#2009-01-14|1133.98
#2009-01-15|1136.45
#2009-01-16|1173.04
#2009-01-19| .
#2009-01-20|1111.68
#2009-01-21|1094.05
#2009-01-22|1108.55
#2009-01-23|1100.72
#2009-01-26|1137.84
#2009-01-27|1132.17
#2009-01-28|1153.83
#2009-01-29|1142.97
#2009-01-30|1122.90
#2009-02-02|1108.05
#2009-02-03|1128.43
#2009-02-04|1132.81
#2009-02-05|1115.43
#2009-02-06|1132.54
#2009-02-09|1153.90
#2009-02-10|1139.34
#2009-02-11|1134.08
#2009-02-12|1115.19
#2009-02-13|1132.53
#2009-02-16| .
#2009-02-17|1053.98
#2009-02-18|1054.57
#2009-02-19|1062.64
#2009-02-20|1035.28
#2009-02-23|1041.74
#2009-02-24|1023.49
#2009-02-25|1012.07
#2009-02-26|1040.80
#2009-02-27|1042.22
#2009-03-02|1011.40
#2009-03-03| 985.63
#2009-03-04| 994.16
#2009-03-05| 982.28
#2009-03-06| 995.81
#2009-03-09| 987.44
#2009-03-10|1015.12
#2009-03-11|1026.20
#2009-03-12|1041.94
#2009-03-13|1059.37
#2009-03-16|1074.58
#2009-03-17|1068.08
#2009-03-18|1088.33
#2009-03-19|1155.76
#2009-03-20|1133.17
#2009-03-23|1162.53
#2009-03-24|1142.12
#2009-03-25|1141.63
#2009-03-26|1121.21
#2009-03-27|1092.05
#2009-03-30|1070.17
#2009-03-31|1103.59
#2009-04-01|1109.99
#2009-04-02|1172.04
#2009-04-03|1161.97
#2009-04-06|1164.97
#2009-04-07|1154.75
#2009-04-08|1156.94
#2009-04-09|1186.11
#2009-04-10| .
#2009-04-13|1196.17
#2009-04-14|1201.46
#2009-04-15|1183.73
#2009-04-16|1197.57
#2009-04-17|1201.20
#2009-04-20|1178.54
#2009-04-21|1167.57
#2009-04-22|1181.89
#2009-04-23|1180.67
#2009-04-24|1215.05
#2009-04-27|1204.70
#2009-04-28|1186.37
#2009-04-29|1226.94
#2009-04-30|1240.80
#2009-05-01|1240.99
#2009-05-04|1282.18
#2009-05-05|1281.68
#2009-05-06|1315.73
#2009-05-07|1354.41
#2009-05-08|1379.67
#2009-05-11|1380.00
#2009-05-12|1347.32
#2009-05-13|1321.88
#2009-05-14|1343.71
#2009-05-15|1350.54
#2009-05-18|1352.19
#2009-05-19|1388.85
#2009-05-20|1415.02
#2009-05-21|1392.74
#2009-05-22|1426.50
#2009-05-25| .
#2009-05-26|1427.29
#2009-05-27|1429.75
#2009-05-28|1420.46
#2009-05-29|1437.83
#2009-06-01|1450.74
#2009-06-02|1458.11
#2009-06-03|1435.79
#2009-06-04|1431.60
#2009-06-05|1411.18
#2009-06-08|1373.10
#2009-06-09|1409.37
#2009-06-10|1403.11
#2009-06-11|1422.16
#2009-06-12|1414.75
#2009-06-15|1383.92
#2009-06-16|1386.02
#2009-06-17|1351.50
#2009-06-18|1368.66
#2009-06-19|1385.84
#2009-06-22|1358.15
#2009-06-23|1371.33
#2009-06-24|1385.28
#2009-06-25|1375.32
#2009-06-26|1391.24
#2009-06-29|1402.81
#2009-06-30|1408.05
#2009-07-01|1443.56
#2009-07-02|1409.38
#2009-07-03| .
#2009-07-06|1398.47
#2009-07-07|1404.62
#2009-07-08|1384.09
#2009-07-09|1395.66
#2009-07-10|1375.15
#2009-07-13|1395.51
#2009-07-14|1402.56
#2009-07-15|1438.93
#2009-07-16|1437.99
#2009-07-17|1440.95
#2009-07-20|1461.68
#2009-07-21|1463.76
#2009-07-22|1458.04
#2009-07-23|1470.11
#2009-07-24|1456.50
#2009-07-27|1467.02
#2009-07-28|1462.74
#2009-07-29|1457.85
#2009-07-30|1460.25
#2009-07-31|1461.72
#2009-08-03|1511.90
#2009-08-04|1521.26
#2009-08-05|1517.62
#2009-08-06|1514.59
#2009-08-07|1495.71
#2009-08-10|1493.61
#2009-08-11|1488.58
#2009-08-12|1501.44
#2009-08-13|1519.67
#2009-08-14|1523.14
#2009-08-17|1478.86
#2009-08-18|1498.04
#2009-08-19|1518.20
#2009-08-20|1539.41
#2009-08-21|1567.95
#2009-08-24|1588.29
#2009-08-25|1591.94
#2009-08-26|1582.33
#2009-08-27|1570.88
#2009-08-28|1591.09
#2009-08-31|1588.94
#2009-09-01|1575.88
#2009-09-02|1541.87
#2009-09-03|1559.32
#2009-09-04|1571.51
#2009-09-07| .
#2009-09-08|1625.49
#2009-09-09|1643.82
#2009-09-10|1653.47
#2009-09-11|1669.68
#2009-09-14|1670.67
#2009-09-15|1684.21
#2009-09-16|1717.83
#2009-09-17|1750.66
#2009-09-18|1737.64
#2009-09-21|1715.42
#2009-09-22|1743.50
#2009-09-23|1742.30
#2009-09-24|1731.87
#2009-09-25|1724.96
#2009-09-28|1732.42
#2009-09-29|1722.71
#2009-09-30|1736.98
#2009-10-01|1733.21
#2009-10-02|1717.32
#2009-10-05|1733.56
#2009-10-06|1785.02
#2009-10-07|1789.12
#2009-10-08|1817.86
#2009-10-09|1818.69
#2009-10-12|1844.49
#2009-10-13|1824.67
#2009-10-14|1865.78
#2009-10-15|1864.09
#2009-10-16|1851.21
#2009-10-19|1871.68
#2009-10-20|1865.46
#2009-10-21|1866.50
#2009-10-22|1841.96
#2009-10-23|1835.68
#2009-10-26|1803.05
#2009-10-27|1783.23
#2009-10-28|1726.20
#2009-10-29|1783.22
#2009-10-30|1748.10
#2009-11-02|1762.23
#2009-11-03|1720.93
#2009-11-04|1771.02
#2009-11-05|1783.88
#2009-11-06|1781.13
#2009-11-09|1813.84
#2009-11-10|1806.16
#2009-11-11|1810.16
#2009-11-12|1789.11
#2009-11-13|1792.39
#2009-11-16|1814.91
#2009-11-17|1785.90
#2009-11-18|1806.52
#2009-11-19|1770.87
#2009-11-20|1770.93
#2009-11-23|1808.36
#2009-11-24|1792.48
#2009-11-25|1802.45
#2009-11-26| .
#2009-11-27|1773.79
#2009-11-30|1756.54
#2009-12-01|1791.43
#2009-12-02|1785.65
#2009-12-03|1788.72
#2009-12-04|1768.10
#2009-12-07|1753.37
#2009-12-08|1720.99
#2009-12-09|1689.23
#2009-12-10|1701.04
#2009-12-11|1702.62
#2009-12-14|1717.76
#2009-12-15|1704.06
#2009-12-16|1717.97
#2009-12-17|1668.44
#2009-12-18|1662.91
#2009-12-21|1688.45
#2009-12-22|1690.47
#2009-12-23|1707.40
#2009-12-24|1714.82
#2009-12-25| .
#2009-12-28|1714.44
#2009-12-29|1726.87
#2009-12-30|1718.06
#2009-12-31|1715.29
#2010-01-01| .
#2010-01-04|1753.30
#2010-01-05|1762.56
#2010-01-06|1760.55
#2010-01-07|1770.17
#2010-01-08|1786.42
#2010-01-11|1807.37
#2010-01-12|1790.63
#2010-01-13|1788.08
#2010-01-14|1774.90
#2010-01-15|1722.33
#2010-01-18| .
#2010-01-19|1709.70
#2010-01-20|1662.61
#2010-01-21|1638.56
#2010-01-22|1625.41
#2010-01-25|1624.32
#2010-01-26|1611.94
#2010-01-27|1599.33
#2010-01-28|1570.77
#2010-01-29|1561.14
#2010-02-01|1573.23
#2010-02-02|1588.53
#2010-02-03|1539.86
#2010-02-04|1455.78
#2010-02-05|1429.07
#2010-02-08|1448.11
#2010-02-09|1462.01
#2010-02-10|1482.46
#2010-02-11|1463.92
#2010-02-12|1450.12
#2010-02-15| .
#2010-02-16|1468.05
#2010-02-17|1469.76
#2010-02-18|1478.27
#2010-02-19|1479.66
#2010-02-22|1489.33
#2010-02-23|1465.46
#2010-02-24|1460.38
#2010-02-25|1429.68
#2010-02-26|1461.85
#2010-03-01|1463.19
#2010-03-02|1476.78
#2010-03-03|1500.42
#2010-03-04|1499.17
#2010-03-05|1532.56
#2010-03-08|1529.28
#2010-03-09|1512.11
#2010-03-10|1543.42
#2010-03-11|1543.79
#2010-03-12|1553.68
#2010-03-15|1529.74
#2010-03-16|1560.37
#2010-03-17|1585.73
#2010-03-18|1559.77
#2010-03-19|1547.02
#2010-03-22|1529.85
#2010-03-23|1543.34
#2010-03-24|1506.64
#2010-03-25|1520.33
#2010-03-26|1530.56
#2010-03-29|1550.51
#2010-03-30|1541.47
#2010-03-31|1547.25
#2010-04-01|1561.94
#2010-04-02| .
#2010-04-05|1558.36
#2010-04-06|1545.00
#2010-04-07|1531.20
#2010-04-08|1521.43
#2010-04-09|1562.05
#2010-04-12|1592.50
#2010-04-13|1586.33
#2010-04-14|1609.27
#2010-04-15|1594.50
#2010-04-16|1553.09
#2010-04-19|1532.63
#2010-04-20|1542.97
#2010-04-21|1517.69
#2010-04-22|1470.49
#2010-04-23|1486.02
#2010-04-26|1437.01
#2010-04-27|1363.46
#2010-04-28|1326.51
#2010-04-29|1391.24
#2010-04-30|1413.20
#2010-05-03|1398.05
#2010-05-04|1332.28
#2010-05-05|1295.06
#2010-05-06|1249.64
#2010-05-07|1210.07
#2010-05-10|1368.44
#2010-05-11|1342.47
#2010-05-12|1377.28
#2010-05-13|1355.79
#2010-05-14|1287.06
#2010-05-17|1281.10
#2010-05-18|1291.15
#2010-05-19|1263.13
#2010-05-20|1235.15
#2010-05-21|1268.00
#2010-05-24|1251.51
#2010-05-25|1208.48
#2010-05-26|1241.02
#2010-05-27|1287.88
#2010-05-28|1290.36
#2010-05-31| .
#2010-06-01|1293.88
#2010-06-02|1277.02
#2010-06-03|1289.07
#2010-06-04|1245.19
#2010-06-07|1228.98
#2010-06-08|1218.28
#2010-06-09|1235.15
#2010-06-10|1272.67
#2010-06-11|1279.66
#2010-06-14|1308.59
#2010-06-15|1313.90
#2010-06-16|1324.00
#2010-06-17|1323.98
#2010-06-18|1356.57
#2010-06-21|1368.24
#2010-06-22|1351.37
#2010-06-23|1335.94
#2010-06-24|1315.22
#2010-06-25|1311.59
#2010-06-28|1313.88
#2010-06-29|1265.72
#2010-06-30|1279.57
#2010-07-01|1294.51
#2010-07-02|1319.30
#2010-07-05| .
#2010-07-06|1356.81
#2010-07-07|1376.97
#2010-07-08|1396.04
#2010-07-09|1367.26
#2010-07-12|1359.89
#2010-07-13|1369.76
#2010-07-14|1367.02
#2010-07-15|1386.49
#2010-07-16|1368.58
#2010-07-19|1365.29
#2010-07-20|1363.21
#2010-07-21|1351.52
#2010-07-22|1390.86
#2010-07-23|1373.97
#2010-07-26|1393.15
#2010-07-27|1416.37
#2010-07-28|1434.92
#2010-07-29|1433.97
#2010-07-30|1421.82
#2010-08-02|1463.60
#2010-08-03|1471.12
#2010-08-04|1468.84
#2010-08-05|1465.29
#2010-08-06|1456.14
#2010-08-09|1470.50
#2010-08-10|1445.70
#2010-08-11|1394.59
#2010-08-12|1389.40
#2010-08-13|1381.45
#2010-08-16|1395.27
#2010-08-17|1420.59
#2010-08-18|1412.31
#2010-08-19|1402.43
#2010-08-20|1382.54
#2010-08-23|1381.91
#2010-08-24|1375.26
#2010-08-25|1358.00
#2010-08-26|1382.08
#2010-08-27|1387.74
#2010-08-30|1387.46
#2010-08-31|1390.07
#2010-09-01|1413.40
#2010-09-02|1408.25
#2010-09-03|1410.04
#2010-09-06| .
#2010-09-07|1399.61
#2010-09-08|1393.31
#2010-09-09|1405.02
#2010-09-10|1404.96
#2010-09-13|1439.77
#2010-09-14|1455.85
#2010-09-15|1448.53
#2010-09-16|1450.20
#2010-09-17|1437.41
#2010-09-20|1438.84
#2010-09-21|1452.94
#2010-09-22|1475.10
#2010-09-23|1463.12
#2010-09-24|1490.21
#2010-09-27|1493.92
#2010-09-28|1503.30
#2010-09-29|1509.65
#2010-09-30|1521.60
#2010-10-01|1545.11
#2010-10-04|1529.46
#2010-10-05|1568.16
#2010-10-06|1587.44
#2010-10-07|1605.93
#2010-10-08|1609.16
#2010-10-11|1603.81
#2010-10-12|1579.96
#2010-10-13|1609.96
#2010-10-14|1621.15
#2010-10-15|1624.87
#2010-10-18|1629.93
#2010-10-19|1616.66
#2010-10-20|1629.47
#2010-10-21|1644.22
#2010-10-22|1637.63
#2010-10-25|1652.40
#2010-10-26|1647.32
#2010-10-27|1615.49
#2010-10-28|1652.77
#2010-10-29|1660.59
#2010-11-01|1666.14
#2010-11-02|1683.06
#2010-11-03|1672.17
#2010-11-04|1686.67
#2010-11-05|1638.09
#2010-11-08|1616.20
#2010-11-09|1611.31
#2010-11-10|1583.24
#2010-11-11|1556.66
#2010-11-12|1569.98
#2010-11-15|1568.08
#2010-11-16|1555.42
#2010-11-17|1562.43
#2010-11-18|1583.42
#2010-11-19|1591.50
#2010-11-22|1563.22
#2010-11-23|1509.33
#2010-11-24|1512.95
#2010-11-25| .
#2010-11-26|1477.25
#2010-11-29|1431.01
#2010-11-30|1405.28
#2010-12-01|1448.60
#2010-12-02|1488.81
#2010-12-03|1522.98
#2010-12-06|1511.45
#2010-12-07|1533.49
#2010-12-08|1531.25
#2010-12-09|1538.88
#2010-12-10|1552.47
#2010-12-13|1581.00
#2010-12-14|1568.84
#2010-12-15|1545.11
#2010-12-16|1517.67
#2010-12-17|1502.73
#2010-12-20|1508.16
#2010-12-21|1522.00
#2010-12-22|1516.26
#2010-12-23|1511.11
#2010-12-24| .
#2010-12-27|1502.84
#2010-12-28|1497.23
#2010-12-29|1500.12
#2010-12-30|1494.33
#2010-12-31|1495.44
#2011-01-03|1509.90
#2011-01-04|1521.43
#2011-01-05|1491.33
#2011-01-06|1460.53
#2011-01-07|1410.19
#2011-01-10|1382.74
#2011-01-11|1413.72
#2011-01-12|1465.87
#2011-01-13|1502.61
#2011-01-14|1486.45
#2011-01-17| .
#2011-01-18|1508.15
#2011-01-19|1523.85
#2011-01-20|1532.46
#2011-01-21|1555.60
#2011-01-24|1574.29
#2011-01-25|1552.62
#2011-01-26|1554.52
#2011-01-27|1560.94
#2011-01-28|1550.05
#2011-01-31|1576.38
#2011-02-01|1604.17
#2011-02-02|1611.67
#2011-02-03|1584.05
#2011-02-04|1580.06
#2011-02-07|1587.07
#2011-02-08|1618.61
#2011-02-09|1636.12
#2011-02-10|1592.91
#2011-02-11|1586.95
#2011-02-14|1583.01
#2011-02-15|1597.33
#2011-02-16|1616.07
#2011-02-17|1625.18
#2011-02-18|1611.46
#2011-02-21| .
#2011-02-22|1582.12
#2011-02-23|1594.98
#2011-02-24|1605.20
#2011-02-25|1612.14
#2011-02-28|1624.67
#2011-03-01|1623.92
#2011-03-02|1628.34
#2011-03-03|1629.84
#2011-03-04|1625.28
#2011-03-07|1626.38
#2011-03-08|1624.90
#2011-03-09|1627.61
#2011-03-10|1606.97
#2011-03-11|1607.19
#2011-03-14|1636.61
#2011-03-15|1616.69
#2011-03-16|1594.72
#2011-03-17|1600.74
#2011-03-18|1635.35
#2011-03-21|1666.26
#2011-03-22|1641.28
#2011-03-23|1616.72
#2011-03-24|1643.44
#2011-03-25|1632.41
#2011-03-28|1622.92
#2011-03-29|1615.69
#2011-03-30|1625.97
#2011-03-31|1614.16
#2011-04-01|1630.61
#2011-04-04|1640.72
#2011-04-05|1622.53
#2011-04-06|1650.72
#2011-04-07|1663.95
#2011-04-08|1680.06
#2011-04-11|1682.27
#2011-04-12|1661.43
#2011-04-13|1681.93
#2011-04-14|1651.34
#2011-04-15|1638.89
#2011-04-18|1580.25
#2011-04-19|1599.01
#2011-04-20|1623.93
#2011-04-21|1635.08
#2011-04-22| .
#2011-04-25|1633.90
#2011-04-26|1639.04
#2011-04-27|1649.76
#2011-04-28|1676.49
#2011-04-29|1682.22
#2011-05-02|1702.03
#2011-05-03|1688.86
#2011-05-04|1691.40
#2011-05-05|1681.28
#2011-05-06|1684.18
#2011-05-09|1650.19
#2011-05-10|1666.19
#2011-05-11|1669.26
#2011-05-12|1659.46
#2011-05-13|1658.37
#2011-05-16|1657.18
#2011-05-17|1647.01
#2011-05-18|1649.40
#2011-05-19|1658.30
#2011-05-20|1635.99
#2011-05-23|1602.98
#2011-05-24|1612.79
#2011-05-25|1623.72
#2011-05-26|1619.56
#2011-05-27|1638.46
#2011-05-30| .
#2011-05-31|1656.39
#2011-06-01|1642.65
#2011-06-02|1651.86
#2011-06-03|1687.71
#2011-06-06|1672.63
#2011-06-07|1680.73
#2011-06-08|1643.97
#2011-06-09|1636.78
#2011-06-10|1592.92
#2011-06-13|1594.79
#2011-06-14|1617.72
#2011-06-15|1563.72
#2011-06-16|1541.01
#2011-06-17|1581.61
#2011-06-20|1550.54
#2011-06-21|1576.19
#2011-06-22|1572.60
#2011-06-23|1518.98
#2011-06-24|1512.27
#2011-06-27|1516.15
#2011-06-28|1524.07
#2011-06-29|1556.99
#2011-06-30|1611.73
#2011-07-01|1613.91
#2011-07-04| .
#2011-07-05|1614.21
#2011-07-06|1549.07
#2011-07-07|1579.49
#2011-07-08|1547.44
#2011-07-11|1453.01
#2011-07-12|1467.54
#2011-07-13|1482.69
#2011-07-14|1453.88
#2011-07-15|1443.93
#2011-07-18|1396.93
#2011-07-19|1436.12
#2011-07-20|1465.63
#2011-07-21|1525.93
#2011-07-22|1546.50
#2011-07-25|1529.52
#2011-07-26|1544.89
#2011-07-27|1496.50
#2011-07-28|1503.39
#2011-07-29|1512.57
#2011-08-01|1456.98
#2011-08-02|1438.49
#2011-08-03|1428.52
#2011-08-04|1374.98
#2011-08-05|1366.71
#2011-08-08|1329.24
#2011-08-09|1322.58
#2011-08-10|1303.36
#2011-08-11|1326.54
#2011-08-12|1357.74
#2011-08-15|1407.53
#2011-08-16|1383.77
#2011-08-17|1399.32
#2011-08-18|1334.70
#2011-08-19|1342.59
#2011-08-22|1357.56
#2011-08-23|1356.05
#2011-08-24|1363.00
#2011-08-25|1348.11
#2011-08-26|1337.35
#2011-08-29|1385.65
#2011-08-30|1374.50
#2011-08-31|1401.22
#2011-09-01|1383.99
#2011-09-02|1388.03
#2011-09-05| .
#2011-09-06|1302.90
#2011-09-07|1329.65
#2011-09-08|1338.74
#2011-09-09|1275.97
#2011-09-12|1215.12
#2011-09-13|1228.74
#2011-09-14|1243.60
#2011-09-15|1293.79
#2011-09-16|1298.79
#2011-09-19|1256.08
#2011-09-20|1275.97
#2011-09-21|1278.46
#2011-09-22|1196.86
#2011-09-23|1192.26
#2011-09-26|1192.72
#2011-09-27|1241.43
#2011-09-28|1239.00
#2011-09-29|1252.26
#2011-09-30|1217.65
#2011-10-03|1173.80
#2011-10-04|1148.41
#2011-10-05|1181.51
#2011-10-06|1205.05
#2011-10-07|1221.91
#2011-10-10|1261.93
#2011-10-11|1244.36
#2011-10-12|1283.75
#2011-10-13|1256.90
#2011-10-14|1281.76
#2011-10-17|1254.55
#2011-10-18|1244.29
#2011-10-19|1252.45
#2011-10-20|1226.02
#2011-10-21|1256.56
#2011-10-24|1248.62
#2011-10-25|1225.73
#2011-10-26|1215.27
#2011-10-27|1275.31
#2011-10-28|1269.58
#2011-10-31|1228.31
#2011-11-01|1148.47
#2011-11-02|1152.67
#2011-11-03|1178.07
#2011-11-04|1164.19
#2011-11-07|1164.03
#2011-11-08|1162.60
#2011-11-09|1127.55
#2011-11-10|1118.05
#2011-11-11|1122.86
#2011-11-14|1105.85
#2011-11-15|1088.12
#2011-11-16|1080.21
#2011-11-17|1071.37
#2011-11-18|1072.91
#2011-11-21|1049.48
#2011-11-22|1036.28
#2011-11-23|1014.27
#2011-11-24| .
#2011-11-25| 995.01
#2011-11-28|1029.93
#2011-11-29|1029.80
#2011-11-30|1067.95
#2011-12-01|1061.90
#2011-12-02|1080.44
#2011-12-05|1105.22
#2011-12-06|1080.21
#2011-12-07|1079.62
#2011-12-08|1048.28
#2011-12-09|1065.09
#2011-12-12|1030.37
#2011-12-13|1003.95
#2011-12-14| 979.18
#2011-12-15| 995.05
#2011-12-16| 995.56
#2011-12-19| 994.74
#2011-12-20|1005.89
#2011-12-21| 987.24
#2011-12-22|1000.34
#2011-12-23|1012.06
#2011-12-26| .
#2011-12-27|1028.03
#2011-12-28|1023.42
#2011-12-29|1021.75
#2011-12-30|1035.16
#2012-01-02| .
#2012-01-03|1074.03
#2012-01-04|1040.48
#2012-01-05|1012.85
#2012-01-06|1022.97
#2012-01-09|1018.50
#2012-01-10|1018.51
#2012-01-11|1003.76
#2012-01-12|1018.83
#2012-01-13|1000.56
#2012-01-16| .
#2012-01-17|1002.17
#2012-01-18| 999.60
#2012-01-19|1019.66
#2012-01-20|1022.19
#2012-01-23|1028.48
#2012-01-24|1023.65
#2012-01-25|1015.29
#2012-01-26|1040.10
#2012-01-27|1028.62
#2012-01-30|1002.47
#2012-01-31|1007.64
#2012-02-01|1020.27
#2012-02-02|1024.34
#2012-02-03|1038.98
#2012-02-06|1033.97
#2012-02-07|1072.37
#2012-02-08|1098.42
#2012-02-09|1096.05
#2012-02-10|1075.14
#2012-02-13|1090.24
#2012-02-14|1082.02
#2012-02-15|1075.48
#2012-02-16|1064.76
#2012-02-17|1078.48
#2012-02-20| .
#2012-02-21|1085.44
#2012-02-22|1080.46
#2012-02-23|1065.55
#2012-02-24|1088.23
#2012-02-27|1076.14
#2012-02-28|1088.10
#2012-02-29|1086.03
#2012-03-01|1089.53
#2012-03-02|1084.96
#2012-03-05|1081.96
#2012-03-06|1045.40
#2012-03-07|1052.61
#2012-03-08|1074.37
#2012-03-09|1070.72
#2012-03-12|1056.44
#2012-03-13|1070.68
#2012-03-14|1056.71
#2012-03-15|1056.28
#2012-03-16|1057.97
#2012-03-19|1069.98
#2012-03-20|1074.69
#2012-03-21|1075.22
#2012-03-22|1065.46
#2012-03-23|1072.61
#2012-03-26|1084.37
#2012-03-27|1084.67
#2012-03-28|1072.70
#2012-03-29|1057.20
#2012-03-30|1065.03
#2012-04-02|1063.98
#2012-04-03|1057.44
#2012-04-04|1016.98
#2012-04-05|1010.96
#2012-04-06| .
#2012-04-09|1011.54
#2012-04-10| 997.90
#2012-04-11|1007.45
#2012-04-12|1001.79
#2012-04-13| 989.31
#2012-04-16| 978.82
#2012-04-17| 999.92
#2012-04-18| 987.61
#2012-04-19| 987.58
#2012-04-20| 992.98
#2012-04-23| 969.43
#2012-04-24| 983.06
#2012-04-25| 995.13
#2012-04-26| 983.12
#2012-04-27| 996.98
#2012-04-30|1008.17
#2012-05-01|1007.37
#2012-05-02| 991.99
#2012-05-03| 990.22
#2012-05-04| 985.33
#2012-05-07| 986.80
#2012-05-08| 991.43
#2012-05-09| 977.77
#2012-05-10| 984.97
#2012-05-11| 987.05
#2012-05-14| 959.91
#2012-05-15| 937.65
#2012-05-16| 915.98
#2012-05-17| 888.42
#2012-05-18| 890.10
#2012-05-21| 893.41
#2012-05-22| 907.82
#2012-05-23| 870.11
#2012-05-24| 872.03
#2012-05-25| 877.56
#2012-05-28| .
#2012-05-29| 867.12
#2012-05-30| 848.20
#2012-05-31| 846.86
#2012-06-01| 833.81
#2012-06-04| 847.88
#2012-06-05| 853.30
#2012-06-06| 866.66
#2012-06-07| 866.55
#2012-06-08| 860.63
#2012-06-11| 860.30
#2012-06-12| 850.18
#2012-06-13| 844.34
#2012-06-14| 852.29
#2012-06-15| 873.66
#2012-06-18| 872.10
#2012-06-19| 886.48
#2012-06-20| 898.89
#2012-06-21| 887.51
#2012-06-22| 887.47
#2012-06-25| 862.21
#2012-06-26| 843.34
#2012-06-27| 850.18
#2012-06-28| 837.22
#2012-06-29| 875.75
#2012-07-02| 887.67
#2012-07-03| 909.77
#2012-07-04| .
#2012-07-05| 890.78
#2012-07-06| 861.78
#2012-07-09| 863.90
#2012-07-10| 869.40
#2012-07-11| 868.43
#2012-07-12| 862.56
#2012-07-13| 872.62
#2012-07-16| 866.80
#2012-07-17| 874.59
#2012-07-18| 880.37
#2012-07-19| 879.03
#2012-07-20| 852.18
#2012-07-23| 821.03
#2012-07-24| 799.74
#2012-07-25| 794.08
#2012-07-26| 826.15
#2012-07-27| 842.97
#2012-07-30| 848.66
#2012-07-31| 852.28
#2012-08-01| 843.25
#2012-08-02| 819.33
#2012-08-03| 842.22
#2012-08-06| 861.52
#2012-08-07| 885.81
#2012-08-08| 880.92
#2012-08-09| 885.57
#2012-08-10| 882.18
#2012-08-13| 878.14
#2012-08-14| 878.31
#2012-08-15| 873.70
#2012-08-16| 885.28
#2012-08-17| 893.32
#2012-08-20| 904.99
#2012-08-21| 916.76
#2012-08-22| 911.60
#2012-08-23| 906.14
#2012-08-24| 899.60
#2012-08-27| 913.18
#2012-08-28| 918.50
#2012-08-29| 916.02
#2012-08-30| 908.21
#2012-08-31| 923.20
#2012-09-03| .
#2012-09-04| 929.99
#2012-09-05| 937.46
#2012-09-06| 962.49
#2012-09-07| 997.34
#2012-09-10| 995.73
#2012-09-11|1008.90
#2012-09-12|1022.03
#2012-09-13|1013.36
#2012-09-14|1050.82
#2012-09-17|1041.22
#2012-09-18|1014.54
#2012-09-19|1021.17
#2012-09-20|1012.66
#2012-09-21|1032.58
#2012-09-24|1012.22
#2012-09-25|1009.51
#2012-09-26| 976.50
#2012-09-27| 983.97
#2012-09-28| 978.25
#2012-10-01| 985.97
#2012-10-02| 994.62
#2012-10-03|1002.67
#2012-10-04|1005.49
#2012-10-05|1027.88
#2012-10-08|1017.20
#2012-10-09|1008.71
#2012-10-10| 998.34
#2012-10-11|1014.59
#2012-10-12|1012.68
#2012-10-15|1007.46
#2012-10-16|1026.89
#2012-10-17|1042.25
#2012-10-18|1057.59
#2012-10-19|1033.81
#2012-10-22|1043.69
#2012-10-23|1022.29
#2012-10-24|1028.20
#2012-10-25|1021.96
#2012-10-26|1020.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1017.66
#2012-11-01|1019.84
#2012-11-02|1013.98
#2012-11-05|1002.47
#2012-11-06|1006.40
#2012-11-07| 989.65
#2012-11-08| 992.32
#2012-11-09| 986.98
#2012-11-12| 985.19
#2012-11-13| 985.51
#2012-11-14| 982.86
#2012-11-15| 981.27
#2012-11-16| 954.89
#2012-11-19| 982.37
#2012-11-20| 986.28
#2012-11-21| 993.92
#2012-11-22| .
#2012-11-23|1008.29
#2012-11-26|1002.73
#2012-11-27| 993.04
#2012-11-28| 987.28
#2012-11-29| 998.81
#2012-11-30|1000.00
#2012-12-03|1005.82
#2012-12-04|1011.74
#2012-12-05|1030.69
#2012-12-06|1028.75
#2012-12-07|1033.00
#2012-12-10|1026.79
#2012-12-11|1054.42
#2012-12-12|1067.42
#2012-12-13|1082.96
#2012-12-14|1087.86
#2012-12-17|1094.84
#2012-12-18|1108.40
#2012-12-19|1120.44
#2012-12-20|1124.69
#2012-12-21|1108.43
#2012-12-24|1113.09
#2012-12-25|1113.09
#2012-12-26|1115.37
#2012-12-27|1114.26
#2012-12-28|1106.34
#2012-12-31|1102.12
#2013-01-01|1102.12
#2013-01-02|1138.31
#2013-01-03|1137.12
#2013-01-04|1133.67
#2013-01-07|1137.65
#2013-01-08|1133.38
#2013-01-09|1160.76
#2013-01-10|1191.34
#2013-01-11|1211.56
#2013-01-14|1215.61
#2013-01-15|1209.34
#2013-01-16|1199.50
#2013-01-17|1224.29
#2013-01-18|1223.00
#2013-01-21|1234.79
#2013-01-22|1220.93
#2013-01-23|1231.10
#2013-01-24|1229.42
#2013-01-25|1236.60
#2013-01-28|1235.00
#2013-01-29|1238.61
#2013-01-30|1247.75
#2013-01-31|1235.70
#2013-02-01|1257.20
#2013-02-04|1221.61
#2013-02-05|1223.18
#2013-02-06|1215.18
#2013-02-07|1197.33
#2013-02-08|1202.37
#2013-02-11|1206.06
#2013-02-12|1222.74
#2013-02-13|1223.65
#2013-02-14|1204.17
#2013-02-15|1196.36
#2013-02-18|1191.46
#2013-02-19|1201.20
#2013-02-20|1201.71
#2013-02-21|1169.20
#2013-02-22|1168.32
#2013-02-25|1184.88
#2013-02-26|1143.57
#2013-02-27|1144.80
#2013-02-28|1139.69
#2013-03-01|1122.26
#2013-03-04|1120.87
#2013-03-05|1143.74
#2013-03-06|1131.73
#2013-03-07|1146.56
#2013-03-08|1150.85
#2013-03-11| .
#2013-03-12|1151.74
#2013-03-13|1145.11
#2013-03-14|1174.11
#2013-03-15|1184.39
#2013-03-18|1163.38
#2013-03-19|1146.95
#2013-03-20|1163.45
#2013-03-21|1158.27
#2013-03-22|1166.70
#2013-03-25|1141.47
#2013-03-26|1124.38
#2013-03-27|1099.26
#2013-03-28|1103.34
#2013-03-29| .
#2013-04-01|1103.85
#2013-04-02|1100.43
#2013-04-03|1066.50
#2013-04-04|1083.71
#2013-04-05|1089.59
#2013-04-08|1075.38
#2013-04-09|1107.96
#2013-04-10|1153.14
#2013-04-11|1153.38
#2013-04-12|1150.27
#2013-04-15|1141.90
#2013-04-16|1132.14
#2013-04-17|1106.52
#2013-04-18|1104.14
#2013-04-19|1130.83
#2013-04-22|1136.29
#2013-04-23|1161.30
#2013-04-24|1180.01
#2013-04-25|1201.42
#2013-04-26|1186.96
#2013-04-29|1214.28
#2013-04-30|1218.85
#2013-05-01|1219.69
#2013-05-02|1206.14
#2013-05-03|1216.26
#2013-05-06|1218.59
#2013-05-07|1230.14
#2013-05-08|1226.43
#2013-05-09|1218.56
#2013-05-10|1208.84
#2013-05-13|1202.55
#2013-05-14|1178.89
#2013-05-15|1177.35
#2013-05-16|1177.53
#2013-05-17|1179.75
#2013-05-20|1188.24
#2013-05-21|1188.36
#2013-05-22|1188.04
#2013-05-23|1177.46
#2013-05-24|1190.26
#2013-05-27|1201.35
#2013-05-28|1201.28
#2013-05-29|1199.04
#2013-05-30|1199.73
#2013-05-31|1179.57
#2013-06-03|1172.68
#2013-06-04|1190.09
#2013-06-05|1180.02
#2013-06-06|1176.64
#2013-06-07|1191.17
#2013-06-10|1182.27
#2013-06-11|1181.18
#2013-06-12|1187.54
#2013-06-13|1178.47
#2013-06-14|1189.45
#2013-06-17|1204.99
#2013-06-18|1218.49
#2013-06-19|1213.69
#2013-06-20|1155.91
#2013-06-21|1113.20
#2013-06-24|1079.02
#2013-06-25|1103.34
#2013-06-26|1115.54
#2013-06-27|1117.70
#2013-06-28|1123.11
#2013-07-01|1136.76
#2013-07-02|1123.01
#2013-07-03|1062.44
#2013-07-04|1092.75
#2013-07-05|1082.14
#2013-07-08|1106.14
#2013-07-09|1099.92
#2013-07-10|1108.09
#2013-07-11|1105.21
#2013-07-12|1094.52
#2013-07-15|1102.53
#2013-07-16|1112.98
#2013-07-17|1111.93
#2013-07-18|1137.06
#2013-07-19|1134.01
#2013-07-22|1159.29
#2013-07-23|1161.41
#2013-07-24|1180.72
#2013-07-25|1179.57
#2013-07-26|1187.80
#2013-07-29|1186.47
#2013-07-30|1193.11
#2013-07-31|1182.46
#2013-08-01|1185.97
#2013-08-02|1193.15
#2013-08-05|1185.53
#2013-08-06|1179.46
#2013-08-07|1184.36
#2013-08-08|1216.74
#2013-08-09|1234.71
#2013-08-12|1227.94
#2013-08-13|1234.23
#2013-08-14|1242.16
#2013-08-15|1237.82
#2013-08-16|1239.28
#2013-08-19|1231.55
#2013-08-20|1219.45
#2013-08-21|1214.85
#2013-08-22|1236.86
#2013-08-23|1245.80
#2013-08-26|1237.07
#2013-08-27|1217.73
#2013-08-28|1213.23
#2013-08-29|1209.84
#2013-08-30|1189.13
#2013-09-02|1207.19
#2013-09-03|1202.23
#2013-09-04|1207.50
#2013-09-05|1211.77
#2013-09-06|1220.68
#2013-09-09|1222.91
#2013-09-10|1238.00
#2013-09-11|1244.26
#2013-09-12|1250.99
#2013-09-13|1245.44
#2013-09-16|1244.71
#2013-09-17|1227.74
#2013-09-18|1235.02
#2013-09-19|1255.02
#2013-09-20|1263.96
#2013-09-23|1254.13
#2013-09-24|1252.05
#2013-09-25|1265.24
#2013-09-26|1261.11
#2013-09-27|1259.87
#2013-09-30|1250.09
#2013-10-01|1255.77
#2013-10-02|1271.24
#2013-10-03|1267.09
#2013-10-04|1268.01
#2013-10-07|1258.35
#2013-10-08|1256.29
#2013-10-09|1259.54
#2013-10-10|1266.87
#2013-10-11|1291.29
#2013-10-14|1304.64
#2013-10-15|1305.93
#2013-10-16|1313.81
#2013-10-17|1333.61
#2013-10-18|1340.18
#2013-10-21|1349.98
#2013-10-22|1348.97
#2013-10-23|1329.47
#2013-10-24|1329.06
#2013-10-25|1314.32
#2013-10-28|1320.99
#2013-10-29|1326.46
#2013-10-30|1340.36
#2013-10-31|1314.22
#2013-11-01|1300.71
#2013-11-04|1315.90
#2013-11-05|1319.21
#2013-11-06|1341.65
#2013-11-07|1325.81
#2013-11-08|1306.54
#2013-11-11|1325.02
#2013-11-12|1327.21
#2013-11-13|1313.92
#2013-11-14|1319.94
#2013-11-15|1320.14
#2013-11-18|1334.06
#2013-11-19|1333.34
#2013-11-20|1315.17
#2013-11-21|1320.11
#2013-11-22|1331.14
#2013-11-25|1331.91
#2013-11-26|1335.55
#2013-11-27|1358.68
#2013-11-28|1364.75
#2013-11-29|1371.43
#2013-12-02|1362.40
#2013-12-03|1355.98
#2013-12-04|1336.25
#2013-12-05|1336.49
#2013-12-06|1335.62
#2013-12-09|1351.65
#2013-12-10|1362.99
#2013-12-11|1360.60
#2013-12-12|1340.18
#2013-12-13|1336.47
#2013-12-16|1343.54
#2013-12-17|1338.86
#2013-12-18|1344.08
#2013-12-19|1342.70
#2013-12-20|1355.49
#2013-12-23|1374.87
#2013-12-24|1369.86
#2013-12-25|1369.86
#2013-12-26|1372.42
#2013-12-27|1383.22
#2013-12-30|1372.81
#2013-12-31|1372.77
#2014-01-01|1372.77
#2014-01-02|1368.58
#2014-01-03|1392.01
#2014-01-06|1402.99
#2014-01-07|1431.40
#2014-01-08|1448.83
#2014-01-09|1452.32
#2014-01-10|1464.28
#2014-01-13|1472.99
#2014-01-14|1459.15
#2014-01-15|1461.26
#2014-01-16|1457.65
#2014-01-17|1455.67
#2014-01-20|1455.73
#2014-01-21|1448.93
#2014-01-22|1409.68
#2014-01-23|1422.16
#2014-01-24|1408.86
#2014-01-27|1392.07
#2014-01-28|1413.37
#2014-01-29|1412.17
#2014-01-30|1398.47
#2014-01-31|1378.16
#2014-02-03|1363.30
#2014-02-04|1377.36
#2014-02-05|1383.12
#2014-02-06|1421.62
#2014-02-07|1432.92
#2014-02-10|1433.51
#2014-02-11|1455.40
#2014-02-12|1438.43
#2014-02-13|1456.05
#2014-02-14|1477.25
#2014-02-17|1506.32
#2014-02-18|1506.09
#2014-02-19|1500.23
#2014-02-20|1492.83
#2014-02-21|1506.27
#2014-02-24|1519.00
#2014-02-25|1527.88
#2014-02-26|1503.23
#2014-02-27|1513.32
#2014-02-28|1541.54
#2014-03-03|1499.16
#2014-03-04|1531.57
#2014-03-05|1541.39
#2014-03-06|1571.59
#2014-03-07|1566.01
#2014-03-10|1581.90
#2014-03-11|1592.89
#2014-03-12|1576.45
#2014-03-13|1549.86
#2014-03-14|1540.25
#2014-03-17|1567.91
#2014-03-18|1578.06
#2014-03-19|1583.16
#2014-03-20|1561.15
#2014-03-21|1569.79
#2014-03-24|1543.06
#2014-03-25|1557.80
#2014-03-26|1572.84
#2014-03-27|1568.83
#2014-03-28|1584.21
#2014-03-31|1594.35
#2014-04-01|1619.02
#2014-04-02|1603.58
#2014-04-03|1602.85
#2014-04-04|1588.96
#2014-04-07|1585.77
#2014-04-08|1559.28
#2014-04-09|1570.18
#2014-04-10|1562.43
#2014-04-11|1544.67
#2014-04-14|1534.22
#2014-04-15|1514.69
#2014-04-16|1544.42
#2014-04-17|1561.78
#2014-04-18|1559.49
#2014-04-21|1558.23
#2014-04-22|1583.48
#2014-04-23|1570.16
#2014-04-24|1570.74
#2014-04-25|1555.70
#2014-04-28|1559.70
#2014-04-29|1571.81
#2014-04-30|1581.99
#2014-05-01|1581.99
#2014-05-02|1596.08
#2014-05-05|1599.51
#2014-05-06|1612.37
#2014-05-07|1589.80
#2014-05-08|1593.30
#2014-05-09|1552.54
#2014-05-12|1569.67
#2014-05-13|1552.84
#2014-05-14|1503.47
#2014-05-15|1472.21
#2014-05-16|1475.91
#2014-05-19|1482.45
#2014-05-20|1482.28
#2014-05-21|1472.70
#2014-05-22|1471.82
#2014-05-23|1480.25
#2014-05-26|1506.03
#2014-05-27|1515.50
#2014-05-28|1527.92
#2014-05-29|1517.90
#2014-05-30|1534.16
#2014-06-02|1541.22
#2014-06-03|1535.08
#2014-06-04|1540.92
#2014-06-05|1557.65
#2014-06-06|1583.02
#2014-06-09|1592.22
#2014-06-10|1596.54
#2014-06-11|1573.11
#2014-06-12|1564.41
#2014-06-13|1561.96
#2014-06-16|1559.71
#2014-06-17|1557.59
#2014-06-18|1555.49
#2014-06-19|1572.25
#2014-06-20|1552.05
#2014-06-23|1543.11
#2014-06-24|1524.36
#2014-06-25|1535.08
#2014-06-26|1526.82
#2014-06-27|1511.21
#2014-06-30|1501.32
#2014-07-01|1541.91
#2014-07-02|1534.97
#2014-07-03|1524.00
#2014-07-04|1499.31
#2014-07-07|1474.77
#2014-07-08|1434.71
#2014-07-09|1399.24
#2014-07-10|1342.01
#2014-07-11|1357.00
#2014-07-14|1367.11
#2014-07-15|1343.12
#2014-07-16|1382.50
#2014-07-17|1367.63
#2014-07-18|1359.26
#2014-07-21|1362.46
#2014-07-22|1375.87
#2014-07-23|1403.19
#2014-07-24|1430.92
#2014-07-25|1422.02
#2014-07-28|1423.96
#2014-07-29|1403.75
#2014-07-30|1363.02
#2014-07-31|1315.78
#2014-08-01|1275.30
#2014-08-04|1289.06
#2014-08-05|1274.70
#2014-08-06|1213.07
#2014-08-07|1180.40
#2014-08-08|1173.87
#2014-08-11|1186.34
#2014-08-12|1182.48
#2014-08-13|1212.96
#2014-08-14|1228.11
#2014-08-15|1233.95
#2014-08-18|1257.90
#2014-08-19|1261.97
#2014-08-20|1258.63
#2014-08-21|1264.75
#2014-08-22|1251.30
#2014-08-25|1262.29
#2014-08-26|1286.75
#2014-08-27|1313.96
#2014-08-28|1295.73
#2014-08-29|1308.89
#2014-09-01|1297.79
#2014-09-02|1289.34
#2014-09-03|1301.43
#2014-09-04|1307.80
#2014-09-05|1315.18
#2014-09-08|1305.55
#2014-09-09|1281.63
#2014-09-10|1278.25
#2014-09-11|1278.57
#2014-09-12|1267.21
#2014-09-15|1254.27
#2014-09-16|1246.98
#2014-09-17|1254.29
#2014-09-18|1263.22
#2014-09-19|1257.96
#2014-09-22|1253.12
#2014-09-23|1239.01
#2014-09-24|1222.22
#2014-09-25|1202.65
#2014-09-26|1210.05
#2014-09-29|1208.13
#2014-09-30|1210.55
#2014-10-01|1197.36
#2014-10-02|1160.29
#2014-10-03|1159.92
#2014-10-06|1161.40
#2014-10-07|1159.12
#2014-10-08|1140.41
#2014-10-09|1121.82
#2014-10-10|1105.62
#2014-10-13|1112.35
#2014-10-14|1112.38
#2014-10-15|1086.01
#2014-10-16|1053.84
#2014-10-17|1081.01
#2014-10-20|1084.92
#2014-10-21|1114.81
#2014-10-22|1110.86
#2014-10-23|1114.12
#2014-10-24|1107.94
#2014-10-27|1100.44
#2014-10-28|1130.84
#2014-10-29|1121.22
#2014-10-30|1096.68
#2014-10-31|1106.33
#2014-11-03|1092.98
#2014-11-04|1070.21
#2014-11-05|1076.80
#2014-11-06|1073.91
#2014-11-07|1062.70
#2014-11-10|1082.50
#2014-11-11|1078.80
#2014-11-12|1050.55
#2014-11-13|1060.59
#2014-11-14|1065.02
#2014-11-17|1067.85
#2014-11-18|1086.71
#2014-11-19|1085.79
#2014-11-20|1074.15
#2014-11-21|1088.54
#2014-11-24|1095.02
#2014-11-25|1101.08
#2014-11-26|1094.64
#2014-11-27|1093.60
#2014-11-28|1067.88
#2014-12-01|1054.88
#2014-12-02|1066.61
#2014-12-03|1065.72
#2014-12-04|1069.53
#2014-12-05|1077.41
#2014-12-08|1067.79
#2014-12-09|1053.71
#2014-12-10|1030.57
#2014-12-11|1015.05
#2014-12-12|1001.03
#2014-12-15| 967.94
#2014-12-16| 986.70
#2014-12-17| 976.05
#2014-12-18|1000.93
#2014-12-19| 989.57
#2014-12-22| 987.07
#2014-12-23| 998.54
#2014-12-24| 992.02
#2014-12-25| 992.02
#2014-12-26| 990.48
#2014-12-29| 984.86
#2014-12-30| 966.48
#2014-12-31| 959.54
#2015-01-01| 959.54
#2015-01-02| 968.48
#2015-01-05| 931.78
#2015-01-06| 919.28
#2015-01-07| 905.22
#2015-01-08| 927.72
#2015-01-09| 917.76
#2015-01-12| 920.14
#2015-01-13| 941.80
#2015-01-14| 948.42
#2015-01-15| 950.21
#2015-01-16| 955.15
#2015-01-19| 976.11
#2015-01-20| 969.99
#2015-01-21| 990.29
#2015-01-22| 992.46
#2015-01-23| 981.03
#2015-01-26| 992.16
#2015-01-27| 992.15
#2015-01-28| 969.48
#2015-01-29| 974.86
#2015-01-30| 951.48
#2015-02-02| 967.84
#2015-02-03| 991.23
#2015-02-04| 982.42
#2015-02-05| 976.99
#2015-02-06| 968.76
#2015-02-09| 962.26
#2015-02-10| 966.59
#2015-02-11| 949.10
#2015-02-12| 972.05
#2015-02-13| 990.00
#2015-02-16| 990.23
#2015-02-17|1006.19
#2015-02-18|1015.01
#2015-02-19|1010.32
#2015-02-20|1014.78
#2015-02-23|1021.67
#2015-02-24|1040.32
#2015-02-25|1039.84
#2015-02-26|1034.49
#2015-02-27|1043.00
#2015-03-02|1033.89
#2015-03-03|1029.65
#2015-03-04|1000.40
#2015-03-05|1013.38
#2015-03-06|1001.36
#2015-03-09| 999.28
#2015-03-10| 963.05
#2015-03-11| 970.76
#2015-03-12| 982.22
#2015-03-13| 975.47
#2015-03-16| 989.01
#2015-03-17| 989.54
#2015-03-18|1001.53
#2015-03-19|1004.98
#2015-03-20|1041.51
#2015-03-23|1057.11
#2015-03-24|1064.98
#2015-03-25|1071.59
#2015-03-26|1053.01
#2015-03-27|1058.93
#2015-03-30|1051.40
#2015-03-31|1030.55
#2015-04-01|1040.71
#2015-04-02|1055.66
#2015-04-03|1065.82
#2015-04-06|1070.31
#2015-04-07|1070.34
#2015-04-08|1083.18
#2015-04-09|1094.65
#2015-04-10|1087.20
#2015-04-13|1085.33
#2015-04-14|1084.80
#2015-04-15|1086.85
#2015-04-16|1069.47
#2015-04-17|1054.89
#2015-04-20|1058.84
#2015-04-21|1059.27
#2015-04-22|1046.73
#2015-04-23|1052.20
#2015-04-24|1068.78
#2015-04-27|1086.06
#2015-04-28|1091.23
#2015-04-29|1091.71
#2015-04-30|1114.58
#2015-05-01|1116.27
#2015-05-04|1128.04
#2015-05-05|1105.51
#2015-05-06|1117.77
#2015-05-07|1102.91
#2015-05-08|1125.85
#2015-05-11|1128.71
#2015-05-12|1137.29
#2015-05-13|1159.59
#2015-05-14|1163.15
#2015-05-15|1160.46
#2015-05-18|1151.10
#2015-05-19|1132.20
#2015-05-20|1124.35
#2015-05-21|1127.16
#2015-05-22|1117.88
#2015-05-25|1091.90
#2015-05-26|1065.98
#2015-05-27|1080.37
#2015-05-28|1083.33
#2015-05-29|1072.92
#2015-06-01|1063.88
#2015-06-02|1095.67
#2015-06-03|1116.75
#2015-06-04|1105.91
#2015-06-05|1076.34
#2015-06-08|1056.39
#2015-06-09|1060.62
#2015-06-10|1091.47
#2015-06-11|1099.06
#2015-06-12|1087.06
#2015-06-15|1061.77
#2015-06-16|1060.58
#2015-06-17|1054.15
#2015-06-18|1069.79
#2015-06-19|1070.73
#2015-06-22|1099.00
#2015-06-23|1109.36
#2015-06-24|1098.30
#2015-06-25|1094.28
#2015-06-26|1092.08
#2015-06-29|1038.15
#2015-06-30|1039.50
#2015-07-01|1048.74
#2015-07-02|1048.99
#2015-07-03|1041.33
#2015-07-06| 999.55
#2015-07-07| 965.80
#2015-07-08| 993.04
#2015-07-09|1029.36
#2015-07-10|1071.47
#2015-07-13|1071.31
#2015-07-14|1063.69
#2015-07-15|1068.07
#2015-07-16|1076.46
#2015-07-17|1068.60
#2015-07-20|1071.64
#2015-07-21|1070.13
#2015-07-22|1063.03
#2015-07-23|1071.80
#2015-07-24|1065.04
#2015-07-27|1056.16
#2015-07-28|1046.83
#2015-07-29|1050.22
#2015-07-30|1049.15
#2015-07-31|1050.58
#2015-08-03|1046.42
#2015-08-04|1039.49
#2015-08-05|1039.91
#2015-08-06|1021.65
#2015-08-07|1020.62
#2015-08-10|1026.65
#2015-08-11|1014.71
#2015-08-12|1019.69
#2015-08-13|1032.49
#2015-08-14|1028.96
#2015-08-17|1034.35
#2015-08-18|1028.79
#2015-08-19|1011.43
#2015-08-20|1013.56
#2015-08-21| 990.96
#2015-08-24| 952.63
#2015-08-25| 981.38
#2015-08-26| 972.30
#2015-08-27| 987.67
#2015-08-28| 986.58
#2015-08-31| 978.54
#2015-09-01| 958.16
#2015-09-02| 948.82
#2015-09-03| 953.37
#2015-09-04| 934.42
#2015-09-07| 933.33
#2015-09-08| 944.44
#2015-09-09| 945.54
#2015-09-10| 940.06
#2015-09-11| 939.23
#2015-09-14| 933.71
#2015-09-15| 933.86
#2015-09-16| 954.07
#2015-09-17| 958.83
#2015-09-18| 956.85
#2015-09-21| 950.73
#2015-09-22| 926.07
#2015-09-23| 931.06
#2015-09-24| 929.11
#2015-09-25| 941.20
#2015-09-28| 927.05
#2015-09-29| 916.99
#2015-09-30| 944.14
#2015-10-01| 961.32
#2015-10-02| 990.50
#2015-10-05|1021.76
#2015-10-06|1036.13
#2015-10-07|1044.66
#2015-10-08|1047.06
#2015-10-09|1059.08
#2015-10-12|1025.93
#2015-10-13|1011.98
#2015-10-14|1015.33
#2015-10-15|1024.36
#2015-10-16|1030.85
#2015-10-19|1023.84
#2015-10-20|1031.64
#2015-10-21|1018.14
#2015-10-22|1004.30
#2015-10-23|1002.73
#2015-10-26| 999.45
#2015-10-27| 976.16
#2015-10-28| 992.11
#2015-10-29| 994.14
#2015-10-30|1004.40
#2015-11-02|1010.85
#2015-11-03|1016.37
#2015-11-04|1013.05
#2015-11-05| 999.60
#2015-11-06| 984.64
#2015-11-09| 945.66
#2015-11-10| 937.46
#2015-11-11| 932.03
#2015-11-12| 922.89
#2015-11-13| 919.30
#2015-11-16| 924.78
#2015-11-17| 943.11
#2015-11-18| 953.80
#2015-11-19| 958.64
#2015-11-20| 944.56
#2015-11-23| 938.14
#2015-11-24| 930.94
#2015-11-25| 933.05
#2015-11-26| 942.84
#2015-11-27| 942.68
#2015-11-30| 936.50
#2015-12-01| 936.34
#2015-12-02| 938.01
#2015-12-03| 949.72
#2015-12-04| 946.01
#2015-12-07| 942.13
#2015-12-08| 927.80
#2015-12-09| 945.13
#2015-12-10| 945.63
#2015-12-11| 932.59
#2015-12-14| 922.90
#2015-12-15| 936.12
#2015-12-16| 948.40
#2015-12-17| 950.40
#2015-12-18| 961.78
#2015-12-21| 955.16
#2015-12-22| 966.30
#2015-12-23| 985.72
#2015-12-24| 997.01
#2015-12-25| 997.01
#2015-12-28| 988.14
#2015-12-29| 989.44
#2015-12-30| 987.34
#2015-12-31| 983.06
#2016-01-01| 983.06
#2016-01-04| 954.36
#2016-01-05| 943.84
#2016-01-06| 935.13
#2016-01-07| 942.42
#2016-01-08| 944.48
#2016-01-11| 926.60
#2016-01-12| 935.52
#2016-01-13| 940.51
#2016-01-14| 925.74
#2016-01-15| 901.31
#2016-01-18| 867.61
#2016-01-19| 872.50
#2016-01-20| 850.62
#2016-01-21| 867.79
#2016-01-22| 897.54
#2016-01-25| 900.79
#2016-01-26| 917.50
#2016-01-27| 931.71
#2016-01-28| 942.57
#2016-01-29| 948.40
#2016-02-01| 957.28
#2016-02-02| 938.22
#2016-02-03| 941.37
#2016-02-04| 953.15
#2016-02-05| 950.50
#2016-02-08| 928.40
#2016-02-09| 916.88
#2016-02-10| 903.21
#2016-02-11| 869.81
#2016-02-12| 880.53
#2016-02-15| 890.05
#2016-02-16| 889.93
#2016-02-17| 916.21
#2016-02-18| 906.17
#2016-02-19| 898.37
#2016-02-22| 907.69
#2016-02-23| 883.72
#2016-02-24| 865.53
#2016-02-25| 881.57
#2016-02-26| 879.30
#2016-02-29| 882.55
#2016-03-01| 894.05
#2016-03-02| 896.97
#2016-03-03| 921.19
#2016-03-04| 936.32
#2016-03-07| 925.73
#2016-03-08| 919.24
#2016-03-09| 922.89
#2016-03-10| 932.08
#2016-03-11| 959.30
#2016-03-14| 966.13
#2016-03-15| 954.54
#2016-03-16| 972.52
#2016-03-17|1009.55
#2016-03-18|1008.30
#2016-03-21|1007.47
#2016-03-22|1003.47
#2016-03-23| 988.54
#2016-03-24| 979.13
#2016-03-25| 979.13
#2016-03-28| 983.65
#2016-03-29| 977.47
#2016-03-30|1015.83
#2016-03-31| 997.43
#2016-04-01| 984.36
#2016-04-04| 986.49
#2016-04-05| 963.58
#2016-04-06| 959.78
#2016-04-07| 942.94
#2016-04-08| 967.02
#2016-04-11| 976.18
#2016-04-12| 979.63
#2016-04-13| 985.18
#2016-04-14| 986.70
#2016-04-15| 988.43
#2016-04-18| 985.69
#2016-04-19|1000.21
#2016-04-20|1010.38
#2016-04-21|1007.31
#2016-04-22|1004.55
#2016-04-25|1000.64
#2016-04-26|1001.65
#2016-04-27|1007.68
#2016-04-28|1018.94
#2016-04-29|1020.07
#2016-05-02|1035.31
#2016-05-03|1022.50
#2016-05-04|1020.17
#2016-05-05|1019.64
#2016-05-06|1013.97
#2016-05-09| 999.39
#2016-05-10|1003.48
#2016-05-11| 996.12
#2016-05-12| 999.72
#2016-05-13| 987.38
#2016-05-16| 995.04
#2016-05-17| 994.61
#2016-05-18| 990.86
#2016-05-19| 973.41
#2016-05-20| 981.75
#2016-05-23| 970.86
#2016-05-24| 979.13
#2016-05-25| 994.06
#2016-05-26|1006.48
#2016-05-27|1000.19
#2016-05-30|1004.58
#2016-05-31| 998.82
#2016-06-01| 984.07
#2016-06-02| 982.11
#2016-06-03| 986.48
#2016-06-06| 994.68
#2016-06-07|1008.70
#2016-06-08|1011.13
#2016-06-09|1002.81
#2016-06-10| 977.32
#2016-06-13| 953.91
#2016-06-14| 921.10
#2016-06-15| 925.35
#2016-06-16| 914.23
#2016-06-17| 942.29
#2016-06-20| 981.04
#2016-06-21| 970.17
#2016-06-22| 971.00
#2016-06-23| 989.88
#2016-06-24| 899.51
#2016-06-27| 865.77
#2016-06-28| 890.63
#2016-06-29| 918.37
#2016-06-30| 927.79
#2016-07-01| 936.17
#2016-07-04| 937.04
#2016-07-05| 912.52
#2016-07-06| 893.48
#2016-07-07| 908.63
#2016-07-08| 919.01
#2016-07-11| 940.62
#2016-07-12| 947.98
#2016-07-13| 946.82
#2016-07-14| 952.86
#2016-07-15| 947.47
#2016-07-18| 949.66
#2016-07-19| 948.33
#2016-07-20| 950.00
#2016-07-21| 950.58
#2016-07-22| 953.54
#2016-07-25| 951.71
#2016-07-26| 954.73
#2016-07-27| 959.00
#2016-07-28| 961.64
#2016-07-29| 984.87
#2016-08-01| 988.90
#2016-08-02| 974.50
#2016-08-03| 970.73
#2016-08-04| 975.19
#2016-08-05| 973.03
#2016-08-08| 979.06
#2016-08-09| 995.79
#2016-08-10|1003.81
#2016-08-11|1010.74
#2016-08-12|1014.99
#2016-08-15|1013.72
#2016-08-16|1008.86
#2016-08-17|1000.35
#2016-08-18|1009.56
#2016-08-19|1004.27
#2016-08-22|1003.41
#2016-08-23|1002.77
#2016-08-24| 994.21
#2016-08-25| 993.38
#2016-08-26| 996.25
#2016-08-29| 985.85
#2016-08-30| 987.48
#2016-08-31| 982.34
#2016-09-01| 983.76
#2016-09-02| 994.01
#2016-09-05| 997.97
#2016-09-06| 999.41
#2016-09-07|1001.20
#2016-09-08|1006.17
#2016-09-09| 980.83
#2016-09-12| 969.44
#2016-09-13| 954.31
#2016-09-14| 953.00
#2016-09-15| 955.15
#2016-09-16| 929.12
#2016-09-19| 945.48
#2016-09-20| 942.41
#2016-09-21| 939.80
#2016-09-22| 967.35
#2016-09-23| 958.89
#2016-09-26| 958.78
#2016-09-27| 941.98
#2016-09-28| 952.51
#2016-09-29| 971.31
#2016-09-30| 971.12
#2016-10-03| 968.44
#2016-10-04| 972.36
#2016-10-05| 962.10
#2016-10-06| 951.78
#2016-10-07| 944.09
#2016-10-10| 956.19
#2016-10-11| 951.97
#2016-10-12| 947.38
#2016-10-13| 951.34
#2016-10-14| 960.11
#2016-10-17| 953.11
#2016-10-18| 968.69
#2016-10-19| 979.95
#2016-10-20| 977.74
#2016-10-21| 970.88
#2016-10-24| 972.87
#2016-10-25| 967.23
#2016-10-26| 967.34
#2016-10-27| 962.55
#2016-10-28| 964.35
#2016-10-31| 962.05
#2016-11-01| 961.39
#2016-11-02| 952.63
#2016-11-03| 952.06
#2016-11-04| 940.30
#2016-11-07| 949.55
#2016-11-08| 952.39
#2016-11-09| 931.33
#2016-11-10| 906.57
#2016-11-11| 891.01
#2016-11-14| 874.41
#2016-11-15| 891.26
#2016-11-16| 882.88
#2016-11-17| 895.98
#2016-11-18| 884.84
#2016-11-21| 898.79
#2016-11-22| 894.21
#2016-11-23| 886.13
#2016-11-24| 892.40
#2016-11-25| 898.24
#2016-11-28| 889.00
#2016-11-29| 887.93
#2016-11-30| 900.99
#2016-12-01| 901.03
#2016-12-02| 898.43
#2016-12-05| 910.31
#2016-12-06| 929.14
#2016-12-07| 951.76
#2016-12-08| 946.53
#2016-12-09| 942.75
#2016-12-12| 951.74
#2016-12-13| 960.74
#2016-12-14| 952.50
#2016-12-15| 931.60
#2016-12-16| 933.79
#2016-12-19| 930.81
#2016-12-20| 935.47
#2016-12-21| 937.42
#2016-12-22| 932.54
#2016-12-23| 938.69
#2016-12-26| 938.69
#2016-12-27| 943.71
#2016-12-28| 936.90
#2016-12-29| 947.82
#2016-12-30| 952.60
#2017-01-02| 963.34
#2017-01-03| 945.96
#2017-01-04| 958.20
#2017-01-05| 967.20
#2017-01-06| 962.47
#2017-01-09| 954.17
#2017-01-10| 946.61
#2017-01-11| 934.65
#2017-01-12| 954.41
#2017-01-13| 956.83
#2017-01-16| 947.27
#2017-01-17| 945.97
#2017-01-18| 947.22
#2017-01-19| 926.77
#2017-01-20| 935.81
#2017-01-23| 928.06
#2017-01-24| 928.66
#2017-01-25| 926.23
#2017-01-26| 922.56
#2017-01-27| 932.10
#2017-01-30| 909.46
#2017-01-31| 922.57
#2017-02-01| 918.00
#2017-02-02| 928.42
#2017-02-03| 936.29
#2017-02-06| 926.64
#2017-02-07| 915.97
#2017-02-08| 920.61
#2017-02-09| 928.30
#2017-02-10| 925.92
#2017-02-13| 923.67
#2017-02-14| 920.33
#2017-02-15| 923.59
#2017-02-16| 932.87
#2017-02-17| 932.23
#2017-02-20| 936.66
#2017-02-21| 931.53
#2017-02-22| 929.40
#2017-02-23| 928.78
#2017-02-24| 924.08
#2017-02-27| 927.93
#2017-02-28| 935.38
#2017-03-01| 938.01
#2017-03-02| 936.22
#2017-03-03| 926.30
#2017-03-06| 930.12
#2017-03-07| 928.64
#2017-03-08| 924.98
#2017-03-09| 925.51
#2017-03-10| 930.62
#2017-03-13| 930.96
#2017-03-14| 922.48
#2017-03-15| 920.07
#2017-03-16| 937.00
#2017-03-17| 936.72
#2017-03-20| 940.12
#2017-03-21| 944.21
#2017-03-22| 943.75
#2017-03-23| 948.47
#2017-03-24| 952.50
#2017-03-27| 965.08
#2017-03-28| 986.98
#2017-03-29| 983.62
#2017-03-30|1004.28
#2017-03-31|1007.92
#2017-04-03| 995.18
#2017-04-04| 996.44
#2017-04-05|1001.31
#2017-04-06|1005.95
#2017-04-07|1001.33
#2017-04-10| 997.67
#2017-04-11| 999.11
#2017-04-12|1002.11
#2017-04-13| 999.24
#2017-04-14| 999.24
#2017-04-17|1002.86
#2017-04-18| 998.64
#2017-04-19| 995.71
#2017-04-20| 992.44
#2017-04-21| 979.39
#2017-04-24|1018.24
#2017-04-25|1032.08
#2017-04-26|1027.22
#2017-04-27|1020.24
#2017-04-28|1018.69
#2017-05-01|1021.31
#2017-05-02|1032.41
#2017-05-03|1038.53
#2017-05-04|1059.73
#2017-05-05|1070.11
#2017-05-08|1060.91
#2017-05-09|1061.08
#2017-05-10|1060.51
#2017-05-11|1062.42
#2017-05-12|1072.09
#2017-05-15|1086.60
#2017-05-16|1092.22
#2017-05-17|1085.83
#2017-05-18|1065.93
#2017-05-19|1099.31
#2017-05-22|1108.18
#2017-05-23|1112.68
#2017-05-24|1107.74
#2017-05-25|1115.33
#2017-05-26|1111.92
#2017-05-29|1110.54
#2017-05-30|1121.37
#2017-05-31|1129.86
#2017-06-01|1131.29
#2017-06-02|1135.34
#2017-06-05|1122.48
#2017-06-06|1136.25
#2017-06-07|1132.86
#2017-06-08|1116.43
#2017-06-09|1125.67
#2017-06-12|1114.46
#2017-06-13|1126.02
#2017-06-14|1129.09
#2017-06-15|1099.10
#2017-06-16|1108.68
#2017-06-19|1114.45
#2017-06-20|1100.53
#2017-06-21|1095.02
#2017-06-22|1088.41
#2017-06-23|1085.45
#2017-06-26|1088.40
#2017-06-27|1087.84
#2017-06-28|1094.16
#2017-06-29|1091.62
#2017-06-30|1091.66
#2017-07-03|1094.95
#2017-07-04|1095.61
#2017-07-05|1087.18
#2017-07-06|1087.41
#2017-07-07|1083.94
#2017-07-10|1089.66
#2017-07-11|1093.69
#2017-07-12|1105.78
#2017-07-13|1122.05
#2017-07-14|1126.45
#2017-07-17|1128.57
#2017-07-18|1143.57
#2017-07-19|1140.03
#2017-07-20|1151.81
#2017-07-21|1148.26
#2017-07-24|1134.85
#2017-07-25|1141.32
#2017-07-26|1141.02
#2017-07-27|1135.61
#2017-07-28|1131.57
#2017-07-31|1143.13
#2017-08-01|1160.46
#2017-08-02|1162.76
#2017-08-03|1162.82
#2017-08-04|1168.11
#2017-08-07|1178.20
#2017-08-08|1174.61
#2017-08-09|1172.12
#2017-08-10|1172.10
#2017-08-11|1160.99
#2017-08-14|1172.18
#2017-08-15|1159.39
#2017-08-16|1163.66
#2017-08-17|1166.23
#2017-08-18|1154.99
#2017-08-21|1158.74
#2017-08-22|1160.33
#2017-08-23|1162.57
#2017-08-24|1165.98
#2017-08-25|1164.76
#2017-08-28|1166.01
#2017-08-29|1172.03
#2017-08-30|1163.21
#2017-08-31|1168.66
#2017-09-01|1176.81
#2017-09-04|1175.28
#2017-09-05|1175.82
#2017-09-06|1172.80
#2017-09-07|1174.09
#2017-09-08|1175.20
#2017-09-11|1178.70
#2017-09-12|1179.99
#2017-09-13|1179.31
#2017-09-14|1185.20
#2017-09-15|1193.93
#2017-09-18|1201.06
#2017-09-19|1209.39
#2017-09-20|1211.37
#2017-09-21|1204.10
#2017-09-22|1214.11
#2017-09-25|1207.14
#2017-09-26|1198.43
#2017-09-27|1193.17
#2017-09-28|1207.28
#2017-09-29|1214.18
#2017-10-02|1196.93
#2017-10-03|1207.29
#2017-10-04|1198.06
#2017-10-05|1201.54
#2017-10-06|1191.33
#2017-10-09|1194.82
#2017-10-10|1204.54
#2017-10-11|1214.48
#2017-10-12|1216.86
#2017-10-13|1219.80
#2017-10-16|1210.03
#2017-10-17|1205.97
#2017-10-18|1212.14
#2017-10-19|1222.45
#2017-10-20|1213.95
#2017-10-23|1203.88
#2017-10-24|1202.07
#2017-10-25|1196.47
#2017-10-26|1193.29
#2017-10-27|1184.19
#2017-10-30|1194.60
#2017-10-31|1208.86
#2017-11-01|1200.16
#2017-11-02|1214.01
#2017-11-03|1189.27
#2017-11-06|1186.79
#2017-11-07|1190.19
#2017-11-08|1185.51
#2017-11-09|1193.45
#2017-11-10|1191.36
#2017-11-13|1183.63
#2017-11-14|1194.90
#2017-11-15|1195.36
#2017-11-16|1189.48
#2017-11-17|1184.72
#2017-11-20|1187.15
#2017-11-21|1183.21
#2017-11-22|1193.29
#2017-11-23|1201.51
#2017-11-24|1207.17
#2017-11-27|1202.89
#2017-11-28|1200.91
#2017-11-29|1212.89
#2017-11-30|1220.24
#2017-12-01|1210.58
#2017-12-04|1211.02
#2017-12-05|1213.30
#2017-12-06|1204.57
#2017-12-07|1205.10
#2017-12-08|1196.00
#2017-12-11|1205.43
#2017-12-12|1206.56
#2017-12-13|1203.43
#2017-12-14|1194.64
#2017-12-15|1198.42
#2017-12-18|1208.76
#2017-12-19|1208.54
#2017-12-20|1207.36
#2017-12-21|1204.68
#2017-12-22|1203.17
#2017-12-25|1203.17
#2017-12-26|1206.32
#2017-12-27|1211.02
#2017-12-28|1212.25
#2017-12-29|1216.74
#2018-01-01|1216.74
#2018-01-02|1235.98
#2018-01-03|1252.08
#2018-01-04|1278.83
#2018-01-05|1275.06
#2018-01-08|1268.28
#2018-01-09|1261.29
#2018-01-10|1267.85
#2018-01-11|1272.36
#2018-01-12|1282.64
#2018-01-15|1300.03
#2018-01-16|1292.42
#2018-01-17|1293.28
#2018-01-18|1300.22
#2018-01-19|1301.94
#2018-01-22|1315.44
#2018-01-23|1325.80
#2018-01-24|1329.96
#2018-01-25|1344.07
#2018-01-26|1333.27
#2018-01-29|1313.43
#2018-01-30|1307.79
#2018-01-31|1302.37
#2018-02-01|1299.62
#2018-02-02|1272.57
#2018-02-05|1242.66
#2018-02-06|1213.50
#2018-02-07|1237.75
#2018-02-08|1220.42
#2018-02-09|1204.55
#2018-02-12|1222.97
#2018-02-13|1224.91
#2018-02-14|1240.28
#2018-02-15|1255.01
#2018-02-16|1267.78
#2018-02-19|1247.39
#2018-02-20|1242.17
#2018-02-21|1243.58
#2018-02-22|1242.75
#2018-02-23|1251.30
#2018-02-26|1252.32
#2018-02-27|1241.09
#2018-02-28|1233.90
#2018-03-01|1201.00
#2018-03-02|1218.57
#2018-03-05|1224.17
#2018-03-06|1228.38
#2018-03-07|1225.53
#2018-03-08|1230.58
#2018-03-09|1242.83
#2018-03-12|1251.21
#2018-03-13|1259.31
#2018-03-14|1253.34
#2018-03-15|1252.74
#2018-03-16|1252.79
#2018-03-19|1246.56
#2018-03-20|1244.42
#2018-03-21|1246.75
#2018-03-22|1234.54
#2018-03-23|1229.23
#2018-03-26|1232.67
#2018-03-27|1244.12
#2018-03-28|1239.59
#2018-03-29|1246.30
#2018-03-30|1246.30
#2018-04-02|1247.42
#2018-04-03|1238.01
#2018-04-04|1240.76
#2018-04-05|1262.03
#2018-04-06|1247.42
#2018-04-09|1268.62
#2018-04-10|1277.57
#2018-04-11|1277.91
#2018-04-12|1274.57
#2018-04-13|1269.71
#2018-04-16|1268.53
#2018-04-17|1266.99
#2018-04-18|1280.95
#2018-04-19|1288.81
#2018-04-20|1278.26
#2018-04-23|1279.61
#2018-04-24|1285.65
#2018-04-25|1267.32
#2018-04-26|1255.98
#2018-04-27|1271.59
#2018-04-30|1266.64
#2018-05-01|1256.94
#2018-05-02|1246.56
#2018-05-03|1242.84
#2018-05-04|1244.80
#2018-05-07|1251.66
#2018-05-08|1251.86
#2018-05-09|1257.60
#2018-05-10|1269.54
#2018-05-11|1291.99
#2018-05-14|1330.48
#2018-05-15|1319.68
#2018-05-16|1307.36
#2018-05-17|1314.29
#2018-05-18|1311.10
#2018-05-21|1317.10
#2018-05-22|1322.59
#2018-05-23|1305.35
#2018-05-24|1296.90
#2018-05-25|1275.81
#2018-05-28|1255.04
#2018-05-29|1223.64
#2018-05-30|1247.17
#2018-05-31|1254.90
#2018-06-01|1265.21
#2018-06-04|1282.84
#2018-06-05|1276.80
#2018-06-06|1295.86
#2018-06-07|1302.36
#2018-06-08|1288.52
#2018-06-11|1299.36
#2018-06-12|1303.33
#2018-06-13|1302.35
#2018-06-14|1287.61
#2018-06-15|1264.56
#2018-06-18|1269.98
#2018-06-19|1253.42
#2018-06-20|1250.86
#2018-06-21|1245.95
#2018-06-22|1275.61
#2018-06-25|1271.50
#2018-06-26|1272.26
#2018-06-27|1271.68
#2018-06-28|1262.63
#2018-06-29|1266.71
#2018-07-02|1250.08
#2018-07-03|1258.35
#2018-07-04|1267.99
#2018-07-05|1285.44
#2018-07-06|1297.49
#2018-07-09|1313.01
#2018-07-10|1312.41
#2018-07-11|1306.95
#2018-07-12|1298.53
#2018-07-13|1293.57
#2018-07-16|1297.98
#2018-07-17|1300.26
#2018-07-18|1291.93
#2018-07-19|1290.53
#2018-07-20|1300.13
#2018-07-23|1306.79
#2018-07-24|1301.98
#2018-07-25|1304.07
#2018-07-26|1298.86
#2018-07-27|1305.64
#2018-07-30|1316.44
#2018-07-31|1314.16
#2018-08-01|1319.00
#2018-08-02|1310.52
#2018-08-03|1299.76
#2018-08-06|1300.97
#2018-08-07|1312.46
#2018-08-08|1312.79
#2018-08-09|1307.28
#2018-08-10|1289.43
#2018-08-13|1270.99
#2018-08-14|1260.20
#2018-08-15|1232.94
#2018-08-16|1253.37
#2018-08-17|1252.15
#2018-08-20|1255.91
#2018-08-21|1272.98
#2018-08-22|1287.47
#2018-08-23|1279.65
#2018-08-24|1287.67
#2018-08-27|1301.54
#2018-08-28|1302.36
#2018-08-29|1296.94
#2018-08-30|1286.88
#2018-08-31|1271.53
#2018-09-03|1271.90
#2018-09-04|1254.23
#2018-09-05|1238.02
#2018-09-06|1225.05
#2018-09-07|1212.61
#2018-09-10|1225.25
#2018-09-11|1218.54
#2018-09-12|1235.16
#2018-09-13|1237.53
#2018-09-14|1232.77
#2018-09-17|1241.66
#2018-09-18|1250.25
#2018-09-19|1247.66
#2018-09-20|1252.42
#2018-09-21|1251.50
#2018-09-24|1263.97
#2018-09-25|1278.43
#2018-09-26|1269.56
#2018-09-27|1266.59
#2018-09-28|1255.02
#2018-10-01|1238.08
#2018-10-02|1230.76
#2018-10-03|1222.31
#2018-10-04|1214.97
#2018-10-05|1197.36
#2018-10-08|1167.96
#2018-10-09|1179.32
#2018-10-10|1166.71
#2018-10-11|1151.99
#2018-10-12|1152.13
#2018-10-15|1151.17
#2018-10-16|1156.02
#2018-10-17|1154.84
#2018-10-18|1151.77
#2018-10-19|1144.67
#2018-10-22|1142.16
#2018-10-23|1116.95
#2018-10-24|1113.50
#2018-10-25|1123.81
#2018-10-26|1105.46
#2018-10-29|1111.50
#2018-10-30|1120.89
#2018-10-31|1125.47
#2018-11-01|1120.55
#2018-11-02|1110.11
#2018-11-05|1116.68
#2018-11-06|1115.86
#2018-11-07|1129.14
#2018-11-08|1122.25
#2018-11-09|1114.30
#2018-11-12|1097.84
#2018-11-13|1081.81
#2018-11-14|1093.21
#2018-11-15|1092.33
#2018-11-16|1102.81
#2018-11-19|1100.16
#2018-11-20|1080.83
#2018-11-21|1095.69
#2018-11-22|1084.71
#2018-11-23|1069.33
#2018-11-26|1081.11
#2018-11-27|1068.46
#2018-11-28|1071.55
#2018-11-29|1090.68
#2018-11-30|1086.49
#2018-12-03|1113.66
#2018-12-04|1099.56
#2018-12-05|1092.34
#2018-12-06|1068.75
#2018-12-07|1077.34
#2018-12-10|1065.64
#2018-12-11|1052.31
#2018-12-12|1067.55
#2018-12-13|1058.80
#2018-12-14|1052.01
#2018-12-17|1042.60
#2018-12-18|1037.13
#2018-12-19|1052.99
#2018-12-20|1030.06
#2018-12-21|1024.66
#2018-12-24|1023.86
#2018-12-25|1023.86
#2018-12-26|1023.32
#2018-12-27|1015.46
#2018-12-28|1031.11
#2018-12-31|1045.40
#2019-01-01|1045.40
#2019-01-02|1046.95
#2019-01-03|1048.66
#2019-01-04|1083.51
#2019-01-07|1100.74
#2019-01-08|1093.17
#2019-01-09|1106.35
#2019-01-10|1105.11
#2019-01-11|1108.81
#2019-01-14|1105.47
#2019-01-15|1118.39
#2019-01-16|1107.81
#2019-01-17|1113.07
#2019-01-18|1121.65
#2019-01-21|1130.18
#2019-01-22|1119.68
#2019-01-23|1122.49
#2019-01-24|1122.21
#2019-01-25|1134.70
#2019-01-28|1117.51
#2019-01-29|1118.09
#2019-01-30|1116.70
#2019-01-31|1124.24
#2019-02-01|1120.83
#2019-02-04|1118.14
#2019-02-05|1144.74
#2019-02-06|1149.44
#2019-02-07|1122.01
#2019-02-08|1103.17
#2019-02-11|1102.35
#2019-02-12|1114.73
#2019-02-13|1104.05
#2019-02-14|1105.31
#2019-02-15|1122.08
#2019-02-18|1124.03
#2019-02-19|1126.16
#2019-02-20|1140.83
#2019-02-21|1143.13
#2019-02-22|1139.03
#2019-02-25|1141.67
#2019-02-26|1148.86
#2019-02-27|1147.01
#2019-02-28|1146.92
#2019-03-01|1159.44
#2019-03-04|1162.76
#2019-03-05|1160.47
#2019-03-06|1167.42
#2019-03-07|1143.88
#2019-03-08|1122.89
#2019-03-11|1114.31
#2019-03-12|1112.59
#2019-03-13|1134.63
#2019-03-14|1147.55
#2019-03-15|1138.58
#2019-03-18|1154.19
#2019-03-19|1158.73
#2019-03-20|1148.44
#2019-03-21|1153.91
#2019-03-22|1126.96
#2019-03-25|1129.97
#2019-03-26|1132.06
#2019-03-27|1134.30
#2019-03-28|1134.22
#2019-03-29|1140.30
#2019-04-01|1150.38
#2019-04-02|1151.15
#2019-04-03|1163.55
#2019-04-04|1155.84
#2019-04-05|1153.45
#2019-04-08|1160.82
#2019-04-09|1154.58
#2019-04-10|1162.49
#2019-04-11|1162.43
#2019-04-12|1178.89
#2019-04-15|1178.57
#2019-04-16|1169.80
#2019-04-17|1166.12
#2019-04-18|1164.60
#2019-04-19|1164.60
#2019-04-22|1165.79
#2019-04-23|1168.60
#2019-04-24|1165.87
#2019-04-25|1156.34
#2019-04-26|1172.31
#2019-04-29|1166.03
#2019-04-30|1171.11
#2019-05-01|1174.61
#2019-05-02|1165.90
#2019-05-03|1164.29
#2019-05-06|1150.30
#2019-05-07|1141.85
#2019-05-08|1136.62
#2019-05-09|1118.35
#2019-05-10|1132.85
#2019-05-13|1125.48
#2019-05-14|1130.98
#2019-05-15|1135.27
#2019-05-16|1135.69
#2019-05-17|1135.98
#2019-05-20|1134.39
#2019-05-21|1147.46
#2019-05-22|1147.75
#2019-05-23|1133.79
#2019-05-24|1152.02
#2019-05-27|1163.32
#2019-05-28|1153.14
#2019-05-29|1133.83
#2019-05-30|1132.23
#2019-05-31|1125.86
#2019-06-03|1124.46
#2019-06-04|1143.77
#2019-06-05|1151.67
#2019-06-06|1160.48
#2019-06-07|1184.55
#2019-06-10|1184.81
#2019-06-11|1190.74
#2019-06-12|1180.33
#2019-06-13|1174.96
#2019-06-14|1158.78
#2019-06-17|1142.44
#2019-06-18|1156.18
#2019-06-19|1149.67
#2019-06-20|1158.24
#2019-06-21|1168.65
#2019-06-24|1169.58
#2019-06-25|1162.38
#2019-06-26|1167.46
#2019-06-27|1169.63
#2019-06-28|1177.59
#2019-07-01|1184.84
#2019-07-02|1173.70
#2019-07-03|1175.49
#2019-07-04|1176.97
#2019-07-05|1166.75
#2019-07-08|1164.17
#2019-07-09|1164.11
#2019-07-10|1166.79
#2019-07-11|1180.12
#2019-07-12|1187.80
#2019-07-15|1196.48
#2019-07-16|1191.32
#2019-07-17|1190.22
#2019-07-18|1184.91
#2019-07-19|1182.03
#2019-07-22|1178.08
#2019-07-23|1176.47
#2019-07-24|1176.61
#2019-07-25|1175.06
#2019-07-26|1164.98
#2019-07-29|1166.11
#2019-07-30|1145.55
#2019-07-31|1144.04
#2019-08-01|1138.79
#2019-08-02|1114.19
#2019-08-05|1110.45
#2019-08-06|1104.61
#2019-08-07|1110.93
#2019-08-08|1129.73
#2019-08-09|1116.69
#2019-08-12|1106.61
#2019-08-13|1111.74
#2019-08-14|1088.44
#2019-08-15|1074.83
#2019-08-16|1091.42
#2019-08-19|1101.54
#2019-08-20|1092.77
#2019-08-21|1103.18
#2019-08-22|1101.25
#2019-08-23|1091.09
#2019-08-26|1093.82
#2019-08-27|1091.53
#2019-08-28|1091.48
#2019-08-29|1096.13
#2019-08-30|1108.04
#2019-09-02|1112.70
#2019-09-03|1103.81
#2019-09-04|1124.95
#2019-09-05|1138.85
#2019-09-06|1139.99
#2019-09-09|1135.40
#2019-09-10|1141.12
#2019-09-11|1131.79
#2019-09-12|1138.12
#2019-09-13|1146.08
#2019-09-16|1148.92
#2019-09-17|1158.52
#2019-09-18|1151.78
#2019-09-19|1161.12
#2019-09-20|1154.35
#2019-09-23|1144.71
#2019-09-24|1144.40
#2019-09-25|1124.60
#2019-09-26|1128.81
#2019-09-27|1134.99
#2019-09-30|1138.85
#2019-10-01|1136.31
#2019-10-02|1122.60
#2019-10-03|1122.41
#2019-10-04|1134.23
#2019-10-07|1147.76
#2019-10-08|1134.67
#2019-10-09|1139.06
#2019-10-10|1142.70
#2019-10-11|1155.52
#2019-10-14|1146.88
#2019-10-15|1153.17
#2019-10-16|1154.84
#2019-10-17|1158.33
#2019-10-18|1154.17
#2019-10-21|1159.64
#2019-10-22|1162.29
#2019-10-23|1173.04
#2019-10-24|1182.66
#2019-10-25|1183.58
#2019-10-28|1189.84
#2019-10-29|1188.38
#2019-10-30|1195.11
#2019-10-31|1199.10
#2019-11-01|1201.63
#2019-11-04|1216.76
#2019-11-05|1214.41
#2019-11-06|1215.54
#2019-11-07|1218.54
#2019-11-08|1218.94
#2019-11-11|1218.60
#2019-11-12|1220.19
#2019-11-13|1218.96
#2019-11-14|1214.51
#2019-11-15|1220.45
#2019-11-18|1229.30
#2019-11-19|1224.94
#2019-11-20|1213.65
#2019-11-21|1202.90
#2019-11-22|1201.92
#2019-11-25|1197.04
#2019-11-26|1195.54
#2019-11-27|1198.02
#2019-11-28|1190.93
#2019-11-29|1187.93
#2019-12-02|1179.59
#2019-12-03|1166.50
#2019-12-04|1184.30
#2019-12-05|1187.46
#2019-12-06|1194.80
#2019-12-09|1192.52
#2019-12-10|1188.75
#2019-12-11|1192.57
#2019-12-12|1204.16
#2019-12-13|1214.30
#2019-12-16|1221.75
#2019-12-17|1227.14
#2019-12-18|1218.09
#2019-12-19|1226.78
#2019-12-20|1229.38
#2019-12-23|1231.30
#2019-12-24|1227.81
#2019-12-25|1227.81
#2019-12-26|1228.75
#2019-12-27|1247.20
#2019-12-30|1242.10
#2019-12-31|1237.20
#2020-01-01|1237.20
#2020-01-02|1242.49
#2020-01-03|1241.68
#2020-01-06|1248.50
#2020-01-07|1239.91
#2020-01-08|1238.31
#2020-01-09|1233.07
#2020-01-10|1246.39
#2020-01-13|1249.30
#2020-01-14|1253.59
#2020-01-15|1264.72
#2020-01-16|1266.22
#2020-01-17|1262.12
#2020-01-20|1262.76
#2020-01-21|1255.23
#2020-01-22|1248.48
#2020-01-23|1238.49
#2020-01-24|1252.14
#2020-01-27|1226.63
#2020-01-28|1240.04
#2020-01-29|1244.43
#2020-01-30|1249.05
#2020-01-31|1262.95
#2020-02-03|1250.94
#2020-02-04|1257.90
#2020-02-05|1265.88
#2020-02-06|1259.78
#2020-02-07|1262.81
#2020-02-10|1260.46
#2020-02-11|1274.00
#2020-02-12|1270.04
#2020-02-13|1267.72
#2020-02-14|1272.23
#2020-02-17|1290.00
#2020-02-18|1293.77
#2020-02-19|1306.22
#2020-02-20|1297.69
#2020-02-21|1298.21
#2020-02-24|1251.63
#2020-02-25|1222.66
#2020-02-26|1232.23
#2020-02-27|1200.08
#2020-02-28|1150.18
#2020-03-02|1185.41
#2020-03-03|1214.77
#2020-03-04|1238.32
#2020-03-05|1213.26
#2020-03-06|1169.89
#2020-03-09|1070.67
#2020-03-10|1050.95
#2020-03-11|1046.61
#2020-03-12| 916.50
#2020-03-13| 927.26
#2020-03-16| 899.70
#2020-03-17| 940.57
#2020-03-18| 875.31
#2020-03-19| 838.29
#2020-03-20| 850.94
#2020-03-23| 846.48
#2020-03-24| 933.62
#2020-03-25| 957.67
#2020-03-26| 980.44
#2020-03-27| 971.32
#2020-03-30| 977.20
#2020-03-31|1000.06
#2020-04-01| 971.97
#2020-04-02| 972.27
#2020-04-03| 964.46
#2020-04-06| 958.48
#2020-04-07| 975.55
#2020-04-08| 969.75
#2020-04-09|1007.32
#2020-04-10|1007.32
#2020-04-13|1003.82
#2020-04-14|1012.06
#2020-04-15| 987.85
#2020-04-16| 978.97
#2020-04-17| 997.03
#2020-04-20| 986.38
#2020-04-21| 964.38
#2020-04-22| 982.38
#2020-04-23| 988.14
#2020-04-24| 979.79
#2020-04-27| 986.87
#2020-04-28| 999.92
#2020-04-29|1019.52
#2020-04-30|1028.59
#2020-05-01|1033.81
#2020-05-04|1001.83
#2020-05-05|1014.28
#2020-05-06|1005.05
#2020-05-07|1009.32
#2020-05-08|1039.82
#2020-05-11|1030.22
#2020-05-12|1027.96
#2020-05-13|1021.27
#2020-05-14| 983.88
#2020-05-15| 992.06
#2020-05-18|1044.04
#2020-05-19|1063.37
#2020-05-20|1083.56
#2020-05-21|1082.72
#2020-05-22|1085.29
#2020-05-25|1091.64
#2020-05-26|1094.75
#2020-05-27|1096.16
#2020-05-28|1122.48
#2020-05-29|1121.22
#2020-06-01|1137.29
#2020-06-02|1172.25
#2020-06-03|1196.15
#2020-06-04|1206.53
#2020-06-05|1193.02
#2020-06-08|1178.43
#2020-06-09|1174.26
#2020-06-10|1164.59
#2020-06-11|1139.93
#2020-06-12|1123.87
#2020-06-15|1117.10
#2020-06-16|1133.04
#2020-06-17|1144.37
#2020-06-18|1137.67
#2020-06-19|1149.05
#2020-06-22|1140.82
#2020-06-23|1156.32
#2020-06-24|1130.95
#2020-06-25|1131.86
#2020-06-26|1124.65
#2020-06-29|1139.30
#2020-06-30|1133.34
#2020-07-01|1135.74
#2020-07-02|1163.79
#2020-07-03|1155.26
#2020-07-06|1154.88
#2020-07-07|1173.12
#2020-07-08|1187.58
#2020-07-09|1167.31
#2020-07-10|1179.76
#2020-07-13|1176.48
#2020-07-14|1170.67
#2020-07-15|1167.42
#2020-07-16|1182.06
#2020-07-17|1191.60
#2020-07-20|1205.60
#2020-07-21|1203.50
#2020-07-22|1206.93
#2020-07-23|1205.43
#2020-07-24|1193.03
#2020-07-27|1196.73
#2020-07-28|1177.17
#2020-07-29|1168.59
#2020-07-30|1149.43
#2020-07-31|1147.78
#2020-08-03|1155.67
#2020-08-04|1165.71
#2020-08-05|1185.41
#2020-08-06|1177.81
#2020-08-07|1163.84
#2020-08-10|1163.40
#2020-08-11|1170.95
#2020-08-12|1193.11
#2020-08-13|1191.53
#2020-08-14|1180.30
#2020-08-17|1181.31
#2020-08-18|1179.04
#2020-08-19|1171.75
#2020-08-20|1152.77
#2020-08-21|1143.76
#2020-08-24|1179.39
#2020-08-25|1162.77
#2020-08-26|1165.00
#2020-08-27|1150.91
#2020-08-28|1154.56
#2020-08-31|1150.46
#2020-09-01|1159.06
#2020-09-02|1153.30
#2020-09-03|1155.94
#2020-09-04|1118.35
#2020-09-07|1145.40
#2020-09-08|1123.66
#2020-09-09|1155.18
#2020-09-10|1155.51
#2020-09-11|1146.26
#2020-09-14|1137.54
#2020-09-15|1139.53
#2020-09-16|1142.70
#2020-09-17|1135.59
#2020-09-18|1130.18
#2020-09-21|1097.99
#2020-09-22|1085.77
#2020-09-23|1083.42
#2020-09-24|1069.59
#2020-09-25|1059.27
#2020-09-28|1079.46
#2020-09-29|1071.40
#2020-09-30|1081.23
#2020-10-01|1095.61
#2020-10-02|1091.46
#2020-10-05|1107.79
#2020-10-06|1112.41
#2020-10-07|1117.30
#2020-10-08|1131.20
#2020-10-09|1134.24
#2020-10-12|1151.47
#2020-10-13|1164.89
#2020-10-14|1173.00
#2020-10-15|1124.68
#2020-10-16|1140.84
#2020-10-19|1142.03
#2020-10-20|1135.52
#2020-10-21|1126.93
#2020-10-22|1120.08
#2020-10-23|1123.95
#2020-10-26|1101.14
#2020-10-27|1088.95
#2020-10-28|1044.21
#2020-10-29|1025.81
#2020-10-30|1043.12
#2020-11-02|1060.66
#2020-11-03|1075.96
#2020-11-04|1083.04
#2020-11-05|1103.16
#2020-11-06|1093.51
#2020-11-09|1133.85
#2020-11-10|1139.09
#2020-11-11|1164.76
#2020-11-12|1165.26
#2020-11-13|1167.36
#2020-11-16|1178.19
#2020-11-17|1166.72
#2020-11-18|1171.51
#2020-11-19|1158.84
#2020-11-20|1173.56
#2020-11-23|1174.80
#2020-11-24|1196.92
#2020-11-25|1213.18
#2020-11-26|1210.62
#2020-11-27|1229.07
#2020-11-30|1201.18
#2020-12-01|1198.73
#2020-12-02|1220.22
#2020-12-03|1230.56
#2020-12-04|1248.10
#2020-12-07|1245.37
#2020-12-08|1255.96
#2020-12-09|1258.06
#2020-12-10|1279.29
#2020-12-11|1266.76
#2020-12-14|1275.02
#2020-12-15|1264.13
#2020-12-16|1279.23
#2020-12-17|1293.15
#2020-12-18|1284.40
#2020-12-21|1254.99
#2020-12-22|1271.76
#2020-12-23|1300.44
#2020-12-24|1313.44
#2020-12-25|1313.44
#2020-12-28|1331.49
#2020-12-29|1335.46
#2020-12-30|1333.27
#2020-12-31|1317.21
#2021-01-01|1317.21
#2021-01-04|1351.56
#2021-01-05|1356.39
#2021-01-06|1401.77
#2021-01-07|1412.78
#2021-01-08|1417.37
#2021-01-11|1394.04
#2021-01-12|1377.64
#2021-01-13|1371.00
#2021-01-14|1374.33
#2021-01-15|1352.24
#2021-01-18|1354.22
#2021-01-19|1356.64
#2021-01-20|1350.56
#2021-01-21|1347.80
#2021-01-22|1342.89
#2021-01-25|1327.96
#2021-01-26|1315.42
#2021-01-27|1284.48
#2021-01-28|1301.85
#2021-01-29|1290.62
#2021-02-01|1284.82
#2021-02-02|1279.14
#2021-02-03|1280.73
#2021-02-04|1258.92
#2021-02-05|1270.63
#2021-02-08|1271.81
#2021-02-09|1266.27
#2021-02-10|1266.77
#2021-02-11|1276.56
#2021-02-12|1264.90
#2021-02-15|1284.46
#2021-02-16|1288.97
#2021-02-17|1284.67
#2021-02-18|1255.57
#2021-02-19|1265.85
#2021-02-22|1253.55
#2021-02-23|1252.66
#2021-02-24|1255.32
#2021-02-25|1288.81
#2021-02-26|1255.30
#2021-03-01|1269.69
#2021-03-02|1262.75
#2021-03-03|1234.45
#2021-03-04|1234.63
#2021-03-05|1229.39
#2021-03-08|1225.40
#2021-03-09|1254.24
#2021-03-10|1262.64
#2021-03-11|1302.80
#2021-03-12|1290.00
#2021-03-15|1274.69
#2021-03-16|1279.96
#2021-03-17|1267.66
#2021-03-18|1270.00
#2021-03-19|1289.72
#2021-03-22|1292.97
#2021-03-23|1298.86
#2021-03-24|1280.16
#2021-03-25|1254.17
#2021-03-26|1270.80
#2021-03-29|1272.77
#2021-03-30|1260.22
#2021-03-31|1278.07
#2021-04-01|1288.99
#2021-04-02|1288.99
#2021-04-05|1293.15
#2021-04-06|1324.39
#2021-04-07|1333.64
#2021-04-08|1340.62
#2021-04-09|1333.32
#2021-04-12|1330.91
#2021-04-13|1322.98
#2021-04-14|1333.58
#2021-04-15|1326.58
#2021-04-16|1323.38
#2021-04-19|1326.49
#2021-04-20|1309.84
#2021-04-21|1305.82
#2021-04-22|1333.38
#2021-04-23|1326.70
#2021-04-26|1326.52
#2021-04-27|1319.08
#2021-04-28|1317.61
#2021-04-29|1327.68
#2021-04-30|1311.15
#2021-05-03|1338.44
#2021-05-04|1321.44
#2021-05-05|1324.86
#2021-05-06|1330.82
#2021-05-07|1356.58
#2021-05-10|1359.04
#2021-05-11|1323.61
#2021-05-12|1314.24
#2021-05-13|1322.87
#2021-05-14|1365.98
#2021-05-17|1373.55
#2021-05-18|1401.07
#2021-05-19|1386.97
#2021-05-20|1404.38
#2021-05-21|1404.61
#2021-05-24|1399.15
#2021-05-25|1406.47
#2021-05-26|1411.31
#2021-05-27|1408.22
#2021-05-28|1410.75
#2021-05-31|1398.13
#2021-06-01|1402.00
#2021-06-02|1372.08
#2021-06-03|1355.89
#2021-06-04|1354.44
#2021-06-07|1364.12
#2021-06-08|1356.75
#2021-06-09|1354.54
#2021-06-10|1348.72
#2021-06-11|1350.11
#2021-06-14|1369.52
#2021-06-15|1373.25
#2021-06-16|1393.15
#2021-06-17|1357.54
#2021-06-18|1316.57
#2021-06-21|1331.97
#2021-06-22|1323.73
#2021-06-23|1314.07
#2021-06-24|1324.46
#2021-06-25|1319.89
#2021-06-28|1315.88
#2021-06-29|1315.02
#2021-06-30|1287.85
#2021-07-01|1315.10
#2021-07-02|1321.55
#2021-07-05|1325.70
#2021-07-06|1322.36
#2021-07-07|1336.43
#2021-07-08|1324.98
#2021-07-09|1327.24
#2021-07-12|1345.43
#2021-07-13|1337.26
#2021-07-14|1322.38
#2021-07-15|1307.30
#2021-07-16|1294.93
#2021-07-19|1249.83
#2021-07-20|1242.69
#2021-07-21|1266.78
#2021-07-22|1272.93
#2021-07-23|1284.36
#2021-07-26|1290.24
#2021-07-27|1277.37
#2021-07-28|1281.36
#2021-07-29|1297.24
#2021-07-30|1272.20
#2021-08-02|1284.43
#2021-08-03|1296.16
#2021-08-04|1291.36
#2021-08-05|1294.59
#2021-08-06|1287.81
#2021-08-09|1288.61
#2021-08-10|1288.76
#2021-08-11|1298.18
#2021-08-12|1300.43
#2021-08-13|1307.97
#2021-08-16|1311.45
#2021-08-17|1310.51
#2021-08-18|1324.74
#2021-08-19|1328.64
#2021-08-20|1338.92
#2021-08-23|1333.48
#2021-08-24|1340.68
#2021-08-25|1332.87
#2021-08-26|1328.81
#2021-08-27|1330.08
#2021-08-30|1335.96
#2021-08-31|1345.47
#2021-09-01|1371.95
#2021-09-02|1372.81
#2021-09-03|1374.49
#2021-09-06|1372.27
#2021-09-07|1351.23
#2021-09-08|1342.30
#2021-09-09|1334.89
#2021-09-10|1329.93
#2021-09-13|1358.24
#2021-09-14|1360.66
#2021-09-15|1346.01
#2021-09-16|1332.32
#2021-09-17|1312.39
#2021-09-20|1293.63
#2021-09-21|1303.45
#2021-09-22|1341.35
#2021-09-23|1350.95
#2021-09-24|1338.64
#2021-09-27|1354.55
#2021-09-28|1337.61
#2021-09-29|1335.01
#2021-09-30|1336.28
#2021-10-01|1343.30
#2021-10-04|1354.72
#2021-10-05|1354.55
#2021-10-06|1334.87
#2021-10-07|1350.88
#2021-10-08|1347.02
#2021-10-11|1356.25
#2021-10-12|1367.63
#2021-10-13|1385.01
#2021-10-14|1388.00
#2021-10-15|1390.90
#2021-10-18|1383.87
#2021-10-19|1405.53
#2021-10-20|1429.78
#2021-10-21|1417.91
#2021-10-22|1429.60
#2021-10-25|1411.96
#2021-10-26|1399.93
#2021-10-27|1397.83
#2021-10-28|1419.87
#2021-10-29|1399.66
#2021-11-01|1427.66
#2021-11-02|1418.79
#2021-11-03|1395.31
#2021-11-04|1393.54
#2021-11-05|1384.20
#2021-11-08|1388.60
#2021-11-09|1392.98
#2021-11-10|1393.12
#2021-11-11|1384.36
#2021-11-12|1385.03
#2021-11-15|1400.06
#2021-11-16|1356.30
#2021-11-17|1357.94
#2021-11-18|1346.37
#2021-11-19|1328.43
#2021-11-22|1325.76
#2021-11-23|1329.25
#2021-11-24|1330.19
#2021-11-25|1346.00
#2021-11-26|1325.16
#2021-11-29|1329.98
#2021-11-30|1316.17
#2021-12-01|1334.21
#2021-12-02|1319.43
#2021-12-03|1317.39
#2021-12-06|1340.77
#2021-12-07|1347.87
#2021-12-08|1347.04
#2021-12-09|1339.69
#2021-12-10|1334.63
#2021-12-13|1324.20
#2021-12-14|1321.97
#2021-12-15|1317.75
#2021-12-16|1327.93
#2021-12-17|1321.41
#2021-12-20|1306.47
#2021-12-21|1324.09
#2021-12-22|1332.82
#2021-12-23|1341.14
#2021-12-24|1344.61
#2021-12-27|1343.17
#2021-12-28|1350.68
#2021-12-29|1359.17
#2021-12-30|1355.91
#2021-12-31|1357.91
#2022-01-03|1364.70
#2022-01-04|1382.75
#2022-01-05|1374.56
#2022-01-06|1345.71
#2022-01-07|1350.24
#2022-01-10|1339.04
#2022-01-11|1357.63
#2022-01-12|1371.77
#2022-01-13|1388.44
#2022-01-14|1372.96
#2022-01-17|1370.09
#2022-01-18|1364.11
#2022-01-19|1373.92
#2022-01-20|1376.91
#2022-01-21|1357.41
#2022-01-24|1320.90
#2022-01-25|1315.65
#2022-01-26|1345.32
#2022-01-27|1339.44
#2022-01-28|1335.63
#2022-01-31|1349.12
#2022-02-01|1359.65
#2022-02-02|1358.09
#2022-02-03|1360.50
#2022-02-04|1357.50
#2022-02-07|1350.97
#2022-02-08|1342.35
#2022-02-09|1352.90
#2022-02-10|1350.26
#2022-02-11|1317.60
#2022-02-14|1286.67
#2022-02-15|1317.44
#2022-02-16|1327.56
#2022-02-17|1330.61
#2022-02-18|1298.09
#2022-02-21|1264.17
#2022-02-22|1255.68
#2022-02-23|1249.95
#2022-02-24|1228.78
#2022-02-25|1287.94
#2022-02-28|1308.32
#2022-03-01|1281.62
#2022-03-02|1280.99
#2022-03-03|1266.89
#2022-03-04|1224.46
#2022-03-07|1251.64
#2022-03-08|1265.53
#2022-03-09|1308.83
#2022-03-10|1287.23
#2022-03-11|1294.09
#2022-03-14|1286.44
#2022-03-15|1275.23
#2022-03-16|1282.47
#2022-03-17|1315.21
#2022-03-18|1313.43
#2022-03-21|1322.19
#2022-03-22|1339.45
#2022-03-23|1328.47
#2022-03-24|1331.79
#2022-03-25|1337.70
#2022-03-28|1350.23
#2022-03-29|1364.59
#2022-03-30|1397.00
#2022-03-31|1401.32
#2022-04-01|1374.00
#2022-04-04|1371.56
#2022-04-05|1398.04
#2022-04-06|1396.38
#2022-04-07|1393.21
#2022-04-08|1397.95
#2022-04-11|1406.23
#2022-04-12|1403.20
#2022-04-13|1393.09
#2022-04-14|1389.63
#2022-04-15|1389.63
#2022-04-18|1391.82
#2022-04-19|1387.55
#2022-04-20|1400.42
#2022-04-21|1374.19
#2022-04-22|1354.88
#2022-04-25|1336.93
#2022-04-26|1323.27
#2022-04-27|1313.92
#2022-04-28|1324.33
#2022-04-29|1326.16
#2022-05-02|1304.44
#2022-05-03|1313.87
#2022-05-04|1296.54
#2022-05-05|1293.08
#2022-05-06|1318.26
#2022-05-09|1272.73
#2022-05-10|1290.20
#2022-05-11|1313.84
#2022-05-12|1266.86
#2022-05-13|1269.89
#2022-05-16|1287.32
#2022-05-17|1323.14
#2022-05-18|1327.26
#2022-05-19|1352.91
#2022-05-20|1350.75
#2022-05-23|1393.83
#2022-05-24|1410.44
#2022-05-25|1419.90
#2022-05-26|1444.76
#2022-05-27|1434.37
#2022-05-30|1451.53
#2022-05-31|1430.50
#2022-06-01|1414.41
#2022-06-02|1410.07
#2022-06-03|1426.70
#2022-06-06|1438.87
#2022-06-07|1451.80
#2022-06-08|1454.95
#2022-06-09|1437.98
#2022-06-10|1386.75
#2022-06-13|1362.06
#2022-06-14|1353.70
#2022-06-15|1357.51
#2022-06-16|1336.88
#2022-06-17|1317.14
#2022-06-20|1350.84
#2022-06-21|1338.28
#2022-06-22|1331.04
#2022-06-23|1324.77
#2022-06-24|1355.89
#2022-06-27|1373.36
#2022-06-28|1399.14
#2022-06-29|1381.01
#2022-06-30|1351.03
#2022-07-01|1343.60
#2022-07-04|1356.60
#2022-07-05|1293.11
#2022-07-06|1281.23
#2022-07-07|1295.33
#2022-07-08|1301.02
#2022-07-11|1293.27
#2022-07-12|1269.68
#2022-07-13|1264.07
#2022-07-14|1223.25
#2022-07-15|1266.43
#2022-07-18|1294.52
#2022-07-19|1308.62
#2022-07-20|1295.97
#2022-07-21|1280.73
#2022-07-22|1301.34
#2022-07-25|1316.89
#2022-07-26|1312.12
#2022-07-27|1335.79
#2022-07-28|1346.16
#2022-07-29|1354.45
#2022-08-01|1361.68
#2022-08-02|1343.71
#2022-08-03|1328.94
#2022-08-04|1340.45
#2022-08-05|1339.71
#2022-08-08|1368.07
#2022-08-09|1392.93
#2022-08-10|1400.91
#2022-08-11|1410.89
#2022-08-12|1376.99
#2022-08-15|1375.57
#2022-08-16|1382.67
#2022-08-17|1395.92
#2022-08-18|1393.98
#2022-08-19|1382.11
#2022-08-22|1377.82
#2022-08-23|1385.80
#2022-08-24|1382.81
#2022-08-25|1381.14
#2022-08-26|1381.58
#2022-08-29|1362.56
#2022-08-30|1328.65
#2022-08-31|1325.79
#2022-09-01|1301.20
#2022-09-02|1330.63
#2022-09-05|1324.23
#2022-09-06|1308.63
#2022-09-07|1311.73
#2022-09-08|1309.46
#2022-09-09|1324.39
#2022-09-12|1362.91
#2022-09-13|1340.25
#2022-09-14|1332.64
#2022-09-15|1314.82
#2022-09-16|1312.38
#2022-09-19|1311.97
#2022-09-20|1296.90
#2022-09-21|1286.32
#2022-09-22|1262.38
#2022-09-23|1203.09
#2022-09-26|1179.18
#2022-09-27|1181.90
#2022-09-28|1173.60
#2022-09-29|1168.54
#2022-09-30|1173.12
#2022-10-03|1195.48
#2022-10-04|1235.58
#2022-10-05|1207.07
#2022-10-06|1195.45
#2022-10-07|1184.89
#2022-10-10|1161.36
#2022-10-11|1152.25
#2022-10-12|1118.84
#2022-10-13|1134.18
#2022-10-14|1152.77
#2022-10-17|1178.35
#2022-10-18|1170.77
#2022-10-19|1167.56
#2022-10-20|1187.27
#2022-10-21|1190.03
#2022-10-24|1211.02
#2022-10-25|1230.88
#2022-10-26|1257.34
#2022-10-27|1251.51
#2022-10-28|1232.05
#2022-10-31|1238.95
#2022-11-01|1259.42
#2022-11-02|1241.99
#2022-11-03|1229.07
#2022-11-04|1251.83
#2022-11-07|1276.85
#2022-11-08|1282.67
#2022-11-09|1285.16
#2022-11-10|1312.85
#2022-11-11|1316.95
#2022-11-14|1326.81
#2022-11-15|1338.84
#2022-11-16|1338.52
#2022-11-17|1315.23
#2022-11-18|1326.09
#2022-11-21|1298.13
#2022-11-22|1335.70
#2022-11-23|1348.72
#2022-11-24|1362.57
#2022-11-25|1358.20
#2022-11-28|1344.29
#2022-11-29|1346.78
#2022-11-30|1354.62
#2022-12-01|1397.80
#2022-12-02|1392.52
#2022-12-05|1397.58
#2022-12-06|1392.94
#2022-12-07|1375.12
#2022-12-08|1375.65
#2022-12-09|1376.96
#2022-12-12|1380.70
#2022-12-13|1405.52
#2022-12-14|1411.44
#2022-12-15|1405.62
#2022-12-16|1384.89
#2022-12-19|1390.45
#2022-12-20|1411.36
#2022-12-21|1426.45
#2022-12-22|1421.55
#2022-12-23|1431.89
#2022-12-26|1431.89
#2022-12-27|1435.47
#2022-12-28|1426.92
#2022-12-29|1444.95
#2022-12-30|1427.81
#2023-01-02|1452.63
#2023-01-03|1432.91
#2023-01-04|1446.04
#2023-01-05|1438.79
#2023-01-06|1455.40
#2023-01-09|1475.82
#2023-01-10|1474.09
#2023-01-11|1483.77
#2023-01-12|1510.33
#2023-01-13|1498.65
#2023-01-16|1491.35
#2023-01-17|1478.54
#2023-01-18|1482.41
#2023-01-19|1458.56
#2023-01-20|1479.54
#2023-01-23|1498.42
#2023-01-24|1491.69
#2023-01-25|1485.70
#2023-01-26|1481.31
#2023-01-27|1471.18
#2023-01-30|1460.21
#2023-01-31|1453.43
#2023-02-01|1455.89
#2023-02-02|1466.30
#2023-02-03|1447.06
#2023-02-06|1424.79
#2023-02-07|1425.46
#2023-02-08|1414.35
#2023-02-09|1422.65
#2023-02-10|1423.72
#2023-02-13|1414.40
#2023-02-14|1402.79
#2023-02-15|1415.99
#2023-02-16|1426.29
#2023-02-17|1425.90
#2023-02-20|1430.12
#2023-02-21|1426.16
#2023-02-22|1405.10
#2023-02-23|1409.41
#2023-02-24|1398.45
#2023-02-27|1416.70
#2023-02-28|1418.06
#2023-03-01|1397.51
#2023-03-02|1396.24
#2023-03-03|1408.90
#2023-03-06|1408.40
#2023-03-07|1389.81
#2023-03-08|1387.04
#2023-03-09|1394.11
#2023-03-10|1408.10
#2023-03-13|1385.45
#2023-03-14|1400.83
#2023-03-15|1337.82
#2023-03-16|1364.68
#2023-03-17|1351.48
#2023-03-20|1369.29
#2023-03-21|1398.25
#2023-03-22|1386.08
#2023-03-23|1389.62
#2023-03-24|1359.10
#2023-03-27|1377.18
#2023-03-28|1396.47
#2023-03-29|1409.18
#2023-03-30|1446.73
#2023-03-31|1456.27
#2023-04-03|1465.62
#2023-04-04|1471.65
#2023-04-05|1471.80
#2023-04-06|1478.67
#2023-04-07|1478.67
#2023-04-10|1467.30
#2023-04-11|1480.12
#2023-04-12|1491.78
#2023-04-13|1506.31
#2023-04-14|1484.25
#2023-04-17|1484.21
#2023-04-18|1494.10
#2023-04-19|1514.07
#2023-04-20|1509.90
#2023-04-21|1517.41
#2023-04-24|1520.74
#2023-04-25|1512.77
#2023-04-26|1522.25
#2023-04-27|1532.53
#2023-04-28|1542.40
#2023-05-01|1534.09
#2023-05-02|1513.26
#2023-05-03|1508.64
#2023-05-04|1512.16
#2023-05-05|1504.77
#2023-05-08|1512.46
#2023-05-09|1495.76
#2023-05-10|1495.72
#2023-05-11|1480.70
#2023-05-12|1489.91
#2023-05-15|1496.40
#2023-05-16|1499.42
#2023-05-17|1486.40
#2023-05-18|1470.70
#2023-05-19|1474.99
#2023-05-22|1465.91
#2023-05-23|1469.30
#2023-05-24|1449.92
#2023-05-25|1425.95
#2023-05-26|1417.99
#2023-05-29|1427.95
#2023-05-30|1420.45
#2023-05-31|1399.43
#2023-06-01|1433.37
#2023-06-02|1457.10
#2023-06-05|1450.34
#2023-06-06|1457.91
#2023-06-07|1452.52
#2023-06-08|1470.50
#2023-06-09|1469.01
#2023-06-12|1476.72
#2023-06-13|1487.47
#2023-06-14|1490.91
#2023-06-15|1513.20
#2023-06-16|1524.19
#2023-06-19|1514.19
#2023-06-20|1512.06
#2023-06-21|1506.66
#2023-06-22|1494.31
#2023-06-23|1470.54
#2023-06-26|1482.90
#2023-06-27|1491.95
#2023-06-28|1484.55
#2023-06-29|1473.20
#2023-06-30|1480.49
#2023-07-03|1495.08
#2023-07-04|1489.58
#2023-07-05|1491.21
#2023-07-06|1467.94
#2023-07-07|1475.46
#2023-07-10|1479.15
#2023-07-11|1481.07
#2023-07-12|1509.07
#2023-07-13|1530.34
#2023-07-14|1522.21
#2023-07-17|1525.55
#2023-07-18|1525.68
#2023-07-19|1534.36
#2023-07-20|1543.55
#2023-07-21|1540.35
#2023-07-24|1537.45
#2023-07-25|1529.78
#2023-07-26|1555.48
#2023-07-27|1514.76
#2023-07-28|1512.27
#2023-07-31|1506.74
#2023-08-01|1480.49
#2023-08-02|1450.55
#2023-08-03|1451.62
#2023-08-04|1471.30
#2023-08-07|1474.19
#2023-08-08|1471.96
#2023-08-09|1481.46
#2023-08-10|1494.80
#2023-08-11|1478.85
#2023-08-14|1465.65
#2023-08-15|1460.35
#2023-08-16|1460.78
#2023-08-17|1445.60
#2023-08-18|1448.36
#2023-08-21|1453.95
#2023-08-22|1449.57
#2023-08-23|1461.19
#2023-08-24|1468.04
#2023-08-25|1473.45
#2023-08-28|1484.89
#2023-08-29|1500.39
#2023-08-30|1501.21
#2023-08-31|1481.73
#2023-09-01|1468.75
#2023-09-04|1464.42
#2023-09-05|1438.42
#2023-09-06|1435.41
#2023-09-07|1429.08
#2023-09-08|1448.30
#2023-09-11|1452.86
#2023-09-12|1441.68
#2023-09-13|1442.44
#2023-09-14|1462.42
#2023-09-15|1454.75
#2023-09-18|1441.51
#2023-09-19|1448.53
#2023-09-20|1460.60
#2023-09-21|1440.43
#2023-09-22|1444.08
#2023-09-25|1417.19
#2023-09-26|1417.48
#2023-09-27|1395.15
#2023-09-28|1391.66
#2023-09-29|1400.30
#2023-10-02|1373.50
#2023-10-03|1327.72
#2023-10-04|1316.66
#2023-10-05|1327.19
#2023-10-06|1325.80
#2023-10-09|1342.34
#2023-10-10|1377.34
#2023-10-11|1395.50
#2023-10-12|1371.90
#2023-10-13|1359.92
#2023-10-16|1384.11
#2023-10-17|1391.72
#2023-10-18|1394.63
#2023-10-19|1393.92
#2023-10-20|1384.11
#2023-10-23|1390.17
#2023-10-24|1388.19
#2023-10-25|1382.82
#2023-10-26|1416.25
#2023-10-27|1428.28
#2023-10-30|1428.83
#2023-10-31|1435.69
#2023-11-01|1445.18
#2023-11-02|1475.80
#2023-11-03|1499.44
#2023-11-06|1507.67
#2023-11-07|1463.65
#2023-11-08|1462.81
#2023-11-09|1472.28
#2023-11-10|1464.63
#2023-11-13|1478.33
#2023-11-14|1512.99
#2023-11-15|1501.44
#2023-11-16|1494.53
#2023-11-17|1499.75
#2023-11-20|1518.51
#2023-11-21|1506.12
#2023-11-22|1496.58
#2023-11-23|1507.54
#2023-11-24|1517.85
#2023-11-27|1526.69
#2023-11-28|1551.78
#2023-11-29|1553.04
#2023-11-30|1547.27
#2023-12-01|1544.99
#2023-12-04|1555.56
#2023-12-05|1553.55
#2023-12-06|1559.91
#2023-12-07|1549.44
#2023-12-08|1552.59
#2023-12-11|1539.02
#2023-12-12|1528.58
#2023-12-13|1536.00
#2023-12-14|1583.95
#2023-12-15|1555.39
#2023-12-18|1543.64
#2023-12-19|1558.37
#2023-12-20|1552.45
#2023-12-21|1560.17
#2023-12-22|1571.05
#2023-12-25|1571.05
#2023-12-26|1573.05
#2023-12-27|1587.11
#2023-12-28|1581.43
#2023-12-29|1571.36
#2024-01-01|1571.36
#2024-01-02|1562.36
#2024-01-03|1538.45
#2024-01-04|1566.06
#2024-01-05|1583.07
#2024-01-08|1572.39
#2024-01-09|1562.28
#2024-01-10|1603.07
#2024-01-11|1600.53
#2024-01-12|1575.33
#2024-01-15|1568.03
#2024-01-16|1542.52
#2024-01-17|1505.61
#2024-01-18|1497.64
#2024-01-19|1505.00
#2024-01-22|1500.59
#2024-01-23|1482.31
#2024-01-24|1504.85
#2024-01-25|1483.84
#2024-01-26|1479.95
#2024-01-29|1460.96
#2024-01-30|1473.97
#2024-01-31|1494.61
#2024-02-01|1489.26
#2024-02-02|1480.11
#2024-02-05|1465.53
#2024-02-06|1463.82
#2024-02-07|1446.66
#2024-02-08|1429.58
#2024-02-09|1434.46
#2024-02-12|1447.75
#2024-02-13|1426.50
#2024-02-14|1414.33
#2024-02-15|1426.37
#2024-02-16|1437.44
#2024-02-19|1443.41
#2024-02-20|1446.14
#2024-02-21|1453.33
#2024-02-22|1438.70
#2024-02-23|1453.02
#2024-02-26|1442.43
#2024-02-27|1456.54
#2024-02-28|1445.20
#2024-02-29|1440.56
#2024-03-01|1445.68
#2024-03-04|1443.36
#2024-03-05|1450.88
#2024-03-06|1462.84
#2024-03-07|1449.89
#2024-03-08|1445.69
#2024-03-11|1438.45
#2024-03-12|1426.15
#2024-03-13|1418.10
#2024-03-14|1402.95
#2024-03-15|1417.22
#2024-03-18|1427.91
#2024-03-19|1406.49
#2024-03-20|1406.01
#2024-03-21|1406.85
#2024-03-22|1414.76
#2024-03-25|1411.54
#2024-03-26|1411.37
#2024-03-27|1420.50
#2024-03-28|1422.88
#2024-03-29|1422.88
#2024-04-01|1415.57
#2024-04-02|1427.53
#2024-04-03|1433.07
#2024-04-04|1438.23
#2024-04-05|1409.67
#2024-04-08|1427.10
#2024-04-09|1431.63
#2024-04-10|1418.09
#2024-04-11|1416.19
#2024-04-12|1417.57
#2024-04-15|1401.73
#2024-04-16|1395.89
#2024-04-17|1395.85
#2024-04-18|1415.92
#2024-04-19|1408.59
#2024-04-22|1486.00
#2024-04-23|1515.76
#2024-04-24|1499.03
#2024-04-25|1505.66
#2024-04-26|1518.90
#2024-04-29|1537.80
#2024-04-30|1520.28
#2024-05-01|1519.00
#2024-05-02|1527.44
#2024-05-03|1538.07
#2024-05-06|1556.94
#2024-05-07|1564.79
#2024-05-08|1567.25
#2024-05-09|1591.46
#2024-05-10|1617.44
#2024-05-13|1615.55
#2024-05-14|1632.12
#2024-05-15|1642.70
#2024-05-16|1634.16
#2024-05-17|1635.95
#2024-05-20|1635.84
#2024-05-21|1641.60
#2024-05-22|1643.12
#2024-05-23|1632.54
#2024-05-24|1628.42
#2024-05-27|1644.63
#2024-05-28|1639.29
#2024-05-29|1615.06
#2024-05-30|1618.87
#2024-05-31|1633.87
#2024-06-03|1646.92
#2024-06-04|1630.43
#2024-06-05|1623.25
#2024-06-06|1627.42
#2024-06-07|1602.93
#2024-06-10|1591.66
#2024-06-11|1570.51
#2024-06-12|1597.20
#2024-06-13|1568.55
#2024-06-14|1548.51
#2024-06-17|1545.03
#2024-06-18|1557.81
#2024-06-19|1559.81
#2024-06-20|1576.67
#2024-06-21|1552.35
#2024-06-24|1568.38
#2024-06-25|1562.25
#2024-06-26|1554.28
#2024-06-27|1549.28
#2024-06-28|1541.42
#2024-07-01|1574.73
#2024-07-02|1578.94
#2024-07-03|1602.02
#2024-07-04|1600.80
#2024-07-05|1605.22
#2024-07-08|1592.39
#2024-07-09|1590.33
#2024-07-10|1605.81
#2024-07-11|1628.25
#2024-07-12|1634.48
#2024-07-15|1608.91
#2024-07-16|1613.68
#2024-07-17|1627.10
#2024-07-18|1629.54
#2024-07-19|1629.67
#2024-07-22|1640.57
#2024-07-23|1632.20
#2024-07-24|1643.60
#2024-07-25|1587.63
#2024-07-26|1574.91
#2024-07-29|1578.49
#2024-07-30|1567.76
#2024-07-31|1591.66
#2024-08-01|1576.21
#2024-08-02|1579.48
#2024-08-05|1557.04
#2024-08-06|1548.46
#2024-08-07|1576.85
#2024-08-08|1573.64
#2024-08-09|1570.50
#2024-08-12|1573.50
#2024-08-13|1586.38
#2024-08-14|1600.63
#2024-08-15|1600.63
#2024-08-16|1611.00
#2024-08-19|1640.24
#2024-08-20|1635.12
#2024-08-21|1637.14
#2024-08-22|1631.28
#2024-08-23|1650.06
#2024-08-26|1656.50
#2024-08-27|1660.63
#2024-08-28|1646.70
#2024-08-29|1634.19
#2024-08-30|1640.67
#2024-09-02|1645.39
#2024-09-03|1623.76
#2024-09-04|1638.40
#2024-09-05|1636.96
#2024-09-06|1640.14
#2024-09-09|1642.64
#2024-09-10|1620.39
#2024-09-11|1634.56
#2024-09-12|1640.78
#2024-09-13|1660.22
#2024-09-16|1655.93
#2024-09-17|1657.80
#2024-09-18|1646.69
#2024-09-19|1638.05
#2024-09-20|1635.08
#2024-09-23|1644.47
#2024-09-24|1653.96
#2024-09-25|1672.33
#2024-09-26|1660.15
#2024-09-27|1677.38
#2024-09-30|1668.28
#2024-10-01|1647.98
#2024-10-02|1632.68
#2024-10-03|1612.32
#2024-10-04|1602.86
#2024-10-07|1613.56
#2024-10-08|1602.08
#2024-10-09|1609.03
#2024-10-10|1601.50
#2024-10-11|1619.61
#2024-10-14|1608.04
#2024-10-15|1604.70
#2024-10-16|1615.01
#2024-10-17|1599.57
#2024-10-18|1592.30
#2024-10-21|1582.43
#2024-10-22|1557.12
#2024-10-23|1540.11
#2024-10-24|1546.54
#2024-10-25|1558.37
#2024-10-28|1538.02
#2024-10-29|1525.04
#2024-10-30|1522.66
#2024-10-31|1556.81
#2024-11-01|1573.79
#2024-11-04|1580.10
#2024-11-05|1569.21
#2024-11-06|1495.18
#2024-11-07|1510.70
#2024-11-08|1523.14
#2024-11-11|1509.78
#2024-11-12|1487.25
#2024-11-13|1472.20
#2024-11-14|1486.80
#2024-11-15|1491.54
#2024-11-18|1491.53
#2024-11-19|1480.92
#2024-11-20|1474.18
#2024-11-21|1481.21
#2024-11-22|1475.26
#2024-11-25|1491.26
#2024-11-26|1484.58
#2024-11-27|1493.96
#2024-11-28|1495.81
#2024-11-29|1493.05
#2024-12-02|1475.57
#2024-12-03|1491.29
#2024-12-04|1482.68
#2024-12-05|1502.03
#2024-12-06|1481.26
#2024-12-09|1488.22
#2024-12-10|1477.11
#2024-12-11|1480.81
#2024-12-12|1478.11
#2024-12-13|1477.10
#2024-12-16|1476.78
#2024-12-17|1470.18
#2024-12-18|1459.56
#2024-12-19|1442.71
#2024-12-20|1439.13
#2024-12-23|1441.21
#2024-12-24|1445.62
#2024-12-25|1445.62
#2024-12-26|1448.06
#2024-12-27|1462.14
#2024-12-30|1451.04
#2024-12-31|1437.69
#2025-01-01|1437.69
#2025-01-02|1439.99
#2025-01-03|1448.69
#2025-01-06|1457.66
#2025-01-07|1460.05
#2025-01-08|1435.06
#2025-01-09|1446.71
#2025-01-10|1414.25
#2025-01-13|1419.64
#2025-01-14|1446.98
#2025-01-15|1467.81
#2025-01-16|1470.24
#2025-01-17|1488.71
#2025-01-20|1503.11
#2025-01-21|1496.33
#2025-01-22|1477.67
#2025-01-23|1472.01
#2025-01-24|1481.29
#2025-01-27|1473.52
#2025-01-28|1472.52
#2025-01-29|1480.10
#2025-01-30|1483.42
#2025-01-31|1473.55
#2025-02-03|1449.49
#2025-02-04|1467.54
#2025-02-05|1477.18
#2025-02-06|1460.69
#2025-02-07|1457.83
#2025-02-10|1463.74
#2025-02-11|1466.84
#2025-02-12|1461.64
#2025-02-13|1476.91
#2025-02-14|1506.15
#2025-02-17|1488.00
#2025-02-18|1504.82
#2025-02-19|1494.70
#2025-02-20|1506.31
#2025-02-21|1506.34
#2025-02-24|1535.66
#2025-02-25|1571.02
#2025-02-26|1584.42
#2025-02-27|1539.74
#2025-02-28|1536.67
#2025-03-03|1547.73
#2025-03-04|1526.33
#2025-03-05|1559.10
#2025-03-06|1551.65
#2025-03-07|1593.86
#2025-03-10|1573.47
#2025-03-11|1587.41
#2025-03-12|1582.90
#2025-03-13|1569.64
#2025-03-14|1574.72
#2025-03-17|1605.59
#2025-03-18|1623.32
#2025-03-19|1607.41
#2025-03-20|1601.74
#2025-03-21|1578.29
#2025-03-24|1576.31
#2025-03-25|1596.06
#2025-03-26|1605.53
#2025-03-27|1611.13
#2025-03-28|1629.02
#2025-03-31|1608.99
#2025-04-01|1633.78
#2025-04-02|1641.40
#2025-04-03|1637.44
#2025-04-04|1581.21
#2025-04-07|1471.86
#2025-04-08|1512.31
#2025-04-09|1486.21
#2025-04-10|1542.70
#2025-04-11|1592.33
#2025-04-14|1617.48
#2025-04-15|1653.49
#2025-04-16|1670.87
#2025-04-17|1664.88
#2025-04-18|1664.88
#2025-04-21|1686.59
#2025-04-22|1716.92
#2025-04-23|1696.03
#2025-04-24|1711.25
#2025-04-25|1723.26
#2025-04-28|1709.03
#2025-04-29|1734.24
#2025-04-30|1733.11
#2025-05-01|1720.00
#2025-05-02|1739.13
#2025-05-05|1738.53
#2025-05-06|1745.91
#2025-05-07|1759.40
#2025-05-08|1750.36
#2025-05-09|1750.52
#2025-05-12|1753.34
#2025-05-13|1769.17
#2025-05-14|1787.52
#2025-05-15|1787.91
#2025-05-16|1790.73
#2025-05-19|1810.98
#2025-05-20|1839.65
#2025-05-21|1851.30
#2025-05-22|1852.16
#2025-05-23|1859.99
#2025-05-26|1886.08
#2025-05-27|1889.56
#2025-05-28|1884.80
#2025-05-29|1896.29
#2025-05-30|1892.41
#2025-06-02|1916.90
#2025-06-03|1912.37
#2025-06-04|1899.77
#2025-06-05|1911.28
#2025-06-06|1905.91
#2025-06-09|1907.67
#2025-06-10|1927.83
#2025-06-11|1933.79
#2025-06-12|1962.74
#2025-06-13|1952.16
#2025-06-16|1979.32
#2025-06-17|1943.10
#2025-06-18|1937.77
#2025-06-19|1931.55
#2025-06-20|1954.47
#2025-06-23|1947.43
#2025-06-24|1970.71
#2025-06-25|1955.73
#2025-06-26|1975.67
#2025-06-27|2007.63
#2025-06-30|2001.20
#2025-07-01|2041.78
#2025-07-02|2047.06
#2025-07-03|2076.38
#2025-07-04|2087.07
#2025-07-07|2068.31
#2025-07-08|2068.19
#2025-07-09|2083.86
#2025-07-10|2063.90
#2025-07-11|2055.09
#2025-07-14|2050.75
#2025-07-15|2040.90
#2025-07-16|2033.95
#2025-07-17|2027.04
#2025-07-18|2033.97
#2025-07-21|2044.51
#2025-07-22|2070.34
#2025-07-23|2062.48
#2025-07-24|2076.60
#2025-07-25|2071.47
#2025-07-28|2045.68
#2025-07-29|2034.23
#2025-07-30|2016.61
#2025-07-31|2025.71
#2025-08-01|2006.88
#2025-08-04|2041.82
#2025-08-05|2037.61
#2025-08-06|2056.00
#2025-08-07|2056.91
#2025-08-08|2069.06
#2025-08-11|2055.07
#2025-08-12|2067.91
#2025-08-13|2081.26
#2025-08-14|2066.90
#2025-08-15|2092.61
#2025-08-18|2100.41
#2025-08-19|2127.64
#2025-08-20|2129.03
#2025-08-21|2132.93
#2025-08-22|2129.71
#2025-08-25|2113.94
#2025-08-26|2089.47
#2025-08-27|2075.76
#2025-08-28|2086.92
#2025-08-29|2083.64
#2025-09-01|2097.16
#2025-09-02|2056.91
#2025-09-03|2052.07
#2025-09-04|2073.00
#2025-09-05|2070.63
#2025-09-08|2079.83
#2025-09-09|2066.15
#2025-09-10|2078.38
#2025-09-11|2088.60
#2025-09-12|2091.86
#2025-09-15|2101.13
#2025-09-16|2107.22
#2025-09-17|2102.74
#2025-09-18|2087.96
#2025-09-19|2077.14
#2025-09-22|2081.86
#2025-09-23|2107.23
#2025-09-24|2117.69
#2025-09-25|2105.75
#2025-09-26|2121.52
#2025-09-29|2135.74
#2025-09-30|2135.01
#2025-10-01|2148.97
#2025-10-02|2148.37
#2025-10-03|2166.36
#2025-10-06|2175.74
#2025-10-07|2146.44
#2025-10-08|2140.62
#2025-10-09|2147.61
#2025-10-10|2132.26
#2025-10-13|2149.52
#2025-10-14|2155.30
#2025-10-15|2157.93
#2025-10-16|2182.98
#2025-10-17|2168.08
#2025-10-20|2187.14
#2025-10-21|2168.10
#2025-10-22|2180.18
#2025-10-23|2186.61
#2025-10-24|2193.16
#2025-10-27|2202.04
#2025-10-28|2203.53
#2025-10-29|2215.34
#2025-10-30|2223.14
#2025-10-31|2213.82
#2025-11-03|2213.74
#2025-11-04|2206.65
#2025-11-05|2218.40
#2025-11-06|2192.25
#2025-11-07|2145.18
#2025-11-10|2176.94
#2025-11-11|2150.71
#2025-11-12|2183.14
#2025-11-13|2202.53
#2025-11-14|2184.65
#2025-11-17|2179.64
#2025-11-18|2140.72
#2025-11-19|2123.08
#2025-11-20|2141.45
#2025-11-21|2109.51
#2025-11-24|2111.21
#2025-11-25|2120.49
#2025-11-26|2142.72
#2025-11-27|2145.83
#2025-11-28|2143.63
#2025-12-01|2144.41
#2025-12-02|2163.89
#2025-12-03|2173.27
#2025-12-04|2187.46
#2025-12-05|2168.29
#2025-12-08|2157.25
#2025-12-09|2113.56
#2025-12-10|2094.29
#2025-12-11|2107.19
#2025-12-12|2095.95
#2025-12-15|2125.05
#2025-12-16|2126.65
#2025-12-17|2133.77
#2025-12-18|2145.69
#2025-12-19|2154.52
#2025-12-22|2163.89
#2025-12-23|2161.81
#2025-12-24|2160.32
#2025-12-25|2160.32
#2025-12-26|2160.14
#2025-12-29|2158.25
#2025-12-30|2178.27
#2025-12-31|2178.98
#2026-01-01|2178.98
#2026-01-02|2206.31
#2026-01-05|2214.83
#2026-01-06|2220.86
#2026-01-07|2203.31
#2026-01-08|2209.19
#2026-01-09|2221.64
#2026-01-12|2228.36
#2026-01-13|2238.67
#2026-01-14|2237.97
#2026-01-15|2239.58
#2026-01-16|2246.23
#2026-01-19|2237.82
#2026-01-20|2239.40
#2026-01-21|2233.17
#2026-01-22|2268.74
#2026-01-23|2263.59
#2026-01-26|2304.03
#2026-01-27|2342.24
#2026-01-28|2349.77
#2026-01-29|2340.21
#2026-01-30|2335.31
#2026-02-02|2325.15
#2026-02-03|2354.63
#2026-02-04|2361.56
#2026-02-05|2323.72
#2026-02-06|2362.01
#2026-02-09|2401.76
#2026-02-10|2389.11
#2026-02-11|2409.24
#2026-02-12|2392.04
#2026-02-13|2362.48
#2026-02-16|2381.62
#2026-02-17|2385.75
#2026-02-18|2408.71
#2026-02-19|2389.06
#2026-02-20|2393.26
#2026-02-23|2440.46
#2026-02-24|2437.37
#2026-02-25|2455.24
#2026-02-26|2450.33
#2026-02-27|2454.42
#2026-03-02|2436.22
#2026-03-03|2314.16
#2026-03-04|2332.62
#2026-03-05|2318.88
#2026-03-06|2319.15
#2026-03-09|2315.74
#2026-03-10|2361.95
#2026-03-11|2356.09
#2026-03-12|2365.76
#2026-03-13|2345.12
#2026-03-16|2355.39
#2026-03-17|2374.63
#2026-03-18|2365.76
#2026-03-19|2327.04
#2026-03-20|2289.66
#2026-03-23|2296.20
#2026-03-24|2321.15
#2026-03-25|2349.92
#2026-03-26|2346.94
#2026-03-27|2306.32
#2026-03-30|2343.25
#2026-03-31|2374.28