Table Data - NASDAQ Portugal Small Cap Index
| Title | NASDAQ Portugal Small Cap Index |
|---|---|
| Series ID | NASDAQNQPTSC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-05-08 |
| Last Updated | 2026-05-08 10:48 PM CDT |
| Notes | For more information about this series, see: NQPTSC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1171.46 |
| 2001-04-02 | 1164.08 |
| 2001-04-03 | 1142.11 |
| 2001-04-04 | 1162.12 |
| 2001-04-05 | 1170.41 |
| 2001-04-06 | 1171.64 |
| 2001-04-09 | 1178.19 |
| 2001-04-10 | 1165.88 |
| 2001-04-11 | 1130.42 |
| 2001-04-12 | 1125.60 |
| 2001-04-13 | . |
| 2001-04-16 | 1114.01 |
| 2001-04-17 | 1094.69 |
| 2001-04-18 | 1089.79 |
| 2001-04-19 | 1114.71 |
| 2001-04-20 | 1109.38 |
| 2001-04-23 | 1089.68 |
| 2001-04-24 | 1086.15 |
| 2001-04-25 | 1090.16 |
| 2001-04-26 | 1098.26 |
| 2001-04-27 | 1082.15 |
| 2001-04-30 | 1084.85 |
| 2001-05-01 | 1090.60 |
| 2001-05-02 | 1083.61 |
| 2001-05-03 | 1081.75 |
| 2001-05-04 | 1083.46 |
| 2001-05-07 | 1076.85 |
| 2001-05-08 | 1062.51 |
| 2001-05-09 | 1059.01 |
| 2001-05-10 | 1060.89 |
| 2001-05-11 | 1043.46 |
| 2001-05-14 | 1041.40 |
| 2001-05-15 | 1051.50 |
| 2001-05-16 | 1057.22 |
| 2001-05-17 | 1048.56 |
| 2001-05-18 | 1031.06 |
| 2001-05-21 | 1033.63 |
| 2001-05-22 | 1003.75 |
| 2001-05-23 | 992.98 |
| 2001-05-24 | 993.08 |
| 2001-05-25 | 1019.85 |
| 2001-05-28 | . |
| 2001-05-29 | 1020.92 |
| 2001-05-30 | 1015.01 |
| 2001-05-31 | 997.20 |
| 2001-06-01 | 1004.62 |
| 2001-06-04 | 1001.39 |
| 2001-06-05 | 999.41 |
| 2001-06-06 | 992.11 |
| 2001-06-07 | 990.18 |
| 2001-06-08 | 982.43 |
| 2001-06-11 | 954.02 |
| 2001-06-12 | 948.13 |
| 2001-06-13 | 962.99 |
| 2001-06-14 | 971.25 |
| 2001-06-15 | 958.44 |
| 2001-06-18 | 924.78 |
| 2001-06-19 | 910.64 |
| 2001-06-20 | 883.33 |
| 2001-06-21 | 889.28 |
| 2001-06-22 | 906.76 |
| 2001-06-25 | 913.87 |
| 2001-06-26 | 907.69 |
| 2001-06-27 | 893.44 |
| 2001-06-28 | 886.09 |
| 2001-06-29 | 880.61 |
| 2001-07-02 | 879.57 |
| 2001-07-03 | 892.94 |
| 2001-07-04 | . |
| 2001-07-05 | 879.73 |
| 2001-07-06 | 872.38 |
| 2001-07-09 | 867.17 |
| 2001-07-10 | 880.35 |
| 2001-07-11 | 874.12 |
| 2001-07-12 | 867.18 |
| 2001-07-13 | 869.02 |
| 2001-07-16 | 872.20 |
| 2001-07-17 | 862.41 |
| 2001-07-18 | 884.83 |
| 2001-07-19 | 890.38 |
| 2001-07-20 | 883.10 |
| 2001-07-23 | 877.54 |
| 2001-07-24 | 889.17 |
| 2001-07-25 | 886.45 |
| 2001-07-26 | 889.54 |
| 2001-07-27 | 892.79 |
| 2001-07-30 | 895.52 |
| 2001-07-31 | 897.04 |
| 2001-08-01 | 895.05 |
| 2001-08-02 | 875.93 |
| 2001-08-03 | 861.90 |
| 2001-08-06 | 855.63 |
| 2001-08-07 | 846.22 |
| 2001-08-08 | 842.74 |
| 2001-08-09 | 851.00 |
| 2001-08-10 | 856.05 |
| 2001-08-13 | 871.17 |
| 2001-08-14 | 875.27 |
| 2001-08-15 | 888.63 |
| 2001-08-16 | 878.82 |
| 2001-08-17 | 866.65 |
| 2001-08-20 | 858.47 |
| 2001-08-21 | 865.68 |
| 2001-08-22 | 864.85 |
| 2001-08-23 | 852.30 |
| 2001-08-24 | 852.59 |
| 2001-08-27 | 851.41 |
| 2001-08-28 | 843.52 |
| 2001-08-29 | 847.92 |
| 2001-08-30 | 849.04 |
| 2001-08-31 | 840.46 |
| 2001-09-03 | . |
| 2001-09-04 | 810.53 |
| 2001-09-05 | 809.38 |
| 2001-09-06 | 806.25 |
| 2001-09-07 | 796.24 |
| 2001-09-10 | 783.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 724.63 |
| 2001-09-18 | 747.70 |
| 2001-09-19 | 758.89 |
| 2001-09-20 | 737.78 |
| 2001-09-21 | 729.92 |
| 2001-09-24 | 738.51 |
| 2001-09-25 | 749.75 |
| 2001-09-26 | 762.34 |
| 2001-09-27 | 766.21 |
| 2001-09-28 | 752.55 |
| 2001-10-01 | 755.90 |
| 2001-10-02 | 761.64 |
| 2001-10-03 | 760.50 |
| 2001-10-04 | 763.32 |
| 2001-10-05 | 768.00 |
| 2001-10-08 | 762.96 |
| 2001-10-09 | 768.10 |
| 2001-10-10 | 771.71 |
| 2001-10-11 | 771.61 |
| 2001-10-12 | 779.53 |
| 2001-10-15 | 779.63 |
| 2001-10-16 | 792.50 |
| 2001-10-17 | 799.04 |
| 2001-10-18 | 801.00 |
| 2001-10-19 | 808.64 |
| 2001-10-22 | 820.81 |
| 2001-10-23 | 823.73 |
| 2001-10-24 | 823.38 |
| 2001-10-25 | 813.43 |
| 2001-10-26 | 808.62 |
| 2001-10-29 | 811.35 |
| 2001-10-30 | 809.24 |
| 2001-10-31 | 816.70 |
| 2001-11-01 | 821.96 |
| 2001-11-02 | 825.88 |
| 2001-11-05 | 838.41 |
| 2001-11-06 | 848.14 |
| 2001-11-07 | 853.84 |
| 2001-11-08 | 842.55 |
| 2001-11-09 | 838.55 |
| 2001-11-12 | 840.30 |
| 2001-11-13 | 837.95 |
| 2001-11-14 | 834.96 |
| 2001-11-15 | 831.50 |
| 2001-11-16 | 829.10 |
| 2001-11-19 | 837.45 |
| 2001-11-20 | 840.61 |
| 2001-11-21 | 832.78 |
| 2001-11-22 | . |
| 2001-11-23 | 825.56 |
| 2001-11-26 | 828.94 |
| 2001-11-27 | 829.63 |
| 2001-11-28 | 819.66 |
| 2001-11-29 | 821.43 |
| 2001-11-30 | 824.21 |
| 2001-12-03 | 816.84 |
| 2001-12-04 | 826.79 |
| 2001-12-05 | 836.54 |
| 2001-12-06 | 841.78 |
| 2001-12-07 | 842.82 |
| 2001-12-10 | 835.80 |
| 2001-12-11 | 841.58 |
| 2001-12-12 | 844.84 |
| 2001-12-13 | 847.25 |
| 2001-12-14 | 849.84 |
| 2001-12-17 | 851.19 |
| 2001-12-18 | 847.02 |
| 2001-12-19 | 841.18 |
| 2001-12-20 | 837.31 |
| 2001-12-21 | 825.66 |
| 2001-12-24 | 817.37 |
| 2001-12-25 | . |
| 2001-12-26 | 818.12 |
| 2001-12-27 | 834.31 |
| 2001-12-28 | 838.49 |
| 2001-12-31 | 846.67 |
| 2002-01-01 | . |
| 2002-01-02 | 855.46 |
| 2002-01-03 | 862.88 |
| 2002-01-04 | 860.36 |
| 2002-01-07 | 854.94 |
| 2002-01-08 | 853.45 |
| 2002-01-09 | 845.39 |
| 2002-01-10 | 849.20 |
| 2002-01-11 | 848.66 |
| 2002-01-14 | 846.36 |
| 2002-01-15 | 857.31 |
| 2002-01-16 | 851.41 |
| 2002-01-17 | 849.11 |
| 2002-01-18 | 853.50 |
| 2002-01-21 | . |
| 2002-01-22 | 854.37 |
| 2002-01-23 | 852.40 |
| 2002-01-24 | 844.60 |
| 2002-01-25 | 826.38 |
| 2002-01-28 | 823.13 |
| 2002-01-29 | 819.93 |
| 2002-01-30 | 818.75 |
| 2002-01-31 | 823.42 |
| 2002-02-01 | 829.71 |
| 2002-02-04 | 827.66 |
| 2002-02-05 | 826.99 |
| 2002-02-06 | 840.82 |
| 2002-02-07 | 841.83 |
| 2002-02-08 | 847.76 |
| 2002-02-11 | 858.42 |
| 2002-02-12 | 857.15 |
| 2002-02-13 | 854.77 |
| 2002-02-14 | 852.40 |
| 2002-02-15 | 849.37 |
| 2002-02-18 | . |
| 2002-02-19 | 848.44 |
| 2002-02-20 | 846.58 |
| 2002-02-21 | 844.66 |
| 2002-02-22 | 841.10 |
| 2002-02-25 | 837.23 |
| 2002-02-26 | 839.15 |
| 2002-02-27 | 830.75 |
| 2002-02-28 | 837.19 |
| 2002-03-01 | 837.87 |
| 2002-03-04 | 850.76 |
| 2002-03-05 | 853.55 |
| 2002-03-06 | 866.40 |
| 2002-03-07 | 872.13 |
| 2002-03-08 | 875.09 |
| 2002-03-11 | 875.43 |
| 2002-03-12 | 870.58 |
| 2002-03-13 | 878.81 |
| 2002-03-14 | 889.72 |
| 2002-03-15 | 891.81 |
| 2002-03-18 | 894.10 |
| 2002-03-19 | 899.55 |
| 2002-03-20 | 899.11 |
| 2002-03-21 | 893.25 |
| 2002-03-22 | 897.37 |
| 2002-03-25 | 895.16 |
| 2002-03-26 | 894.31 |
| 2002-03-27 | 893.23 |
| 2002-03-28 | 892.37 |
| 2002-03-29 | . |
| 2002-04-01 | 899.74 |
| 2002-04-02 | 896.68 |
| 2002-04-03 | 892.62 |
| 2002-04-04 | 894.75 |
| 2002-04-05 | 896.38 |
| 2002-04-08 | 887.10 |
| 2002-04-09 | 898.16 |
| 2002-04-10 | 900.98 |
| 2002-04-11 | 905.67 |
| 2002-04-12 | 896.87 |
| 2002-04-15 | 894.00 |
| 2002-04-16 | 899.77 |
| 2002-04-17 | 904.29 |
| 2002-04-18 | 904.66 |
| 2002-04-19 | 901.54 |
| 2002-04-22 | 899.69 |
| 2002-04-23 | 904.67 |
| 2002-04-24 | 906.92 |
| 2002-04-25 | 913.63 |
| 2002-04-26 | 917.05 |
| 2002-04-29 | 915.91 |
| 2002-04-30 | 915.46 |
| 2002-05-01 | 920.64 |
| 2002-05-02 | 894.33 |
| 2002-05-03 | 897.99 |
| 2002-05-06 | 898.00 |
| 2002-05-07 | 887.13 |
| 2002-05-08 | 902.39 |
| 2002-05-09 | 909.44 |
| 2002-05-10 | 918.13 |
| 2002-05-13 | 917.11 |
| 2002-05-14 | 914.67 |
| 2002-05-15 | 910.46 |
| 2002-05-16 | 908.57 |
| 2002-05-17 | 922.75 |
| 2002-05-20 | 924.54 |
| 2002-05-21 | 920.55 |
| 2002-05-22 | 944.55 |
| 2002-05-23 | 947.82 |
| 2002-05-24 | 953.87 |
| 2002-05-27 | . |
| 2002-05-28 | 973.07 |
| 2002-05-29 | 963.73 |
| 2002-05-30 | 969.41 |
| 2002-05-31 | 936.69 |
| 2002-06-03 | 946.30 |
| 2002-06-04 | 948.87 |
| 2002-06-05 | 958.80 |
| 2002-06-06 | 965.27 |
| 2002-06-07 | 947.46 |
| 2002-06-10 | 946.56 |
| 2002-06-11 | 939.73 |
| 2002-06-12 | 929.61 |
| 2002-06-13 | 919.27 |
| 2002-06-14 | 915.86 |
| 2002-06-17 | 920.44 |
| 2002-06-18 | 926.08 |
| 2002-06-19 | 932.14 |
| 2002-06-20 | 932.66 |
| 2002-06-21 | 925.65 |
| 2002-06-24 | 919.68 |
| 2002-06-25 | 923.26 |
| 2002-06-26 | 928.76 |
| 2002-06-27 | 931.31 |
| 2002-06-28 | 937.34 |
| 2002-07-01 | 923.08 |
| 2002-07-02 | 902.81 |
| 2002-07-03 | 887.86 |
| 2002-07-04 | . |
| 2002-07-05 | 912.78 |
| 2002-07-08 | 934.17 |
| 2002-07-09 | 936.50 |
| 2002-07-10 | 932.54 |
| 2002-07-11 | 919.94 |
| 2002-07-12 | 919.67 |
| 2002-07-15 | 935.98 |
| 2002-07-16 | 943.32 |
| 2002-07-17 | 935.62 |
| 2002-07-18 | 933.98 |
| 2002-07-19 | 922.42 |
| 2002-07-22 | 905.01 |
| 2002-07-23 | 880.27 |
| 2002-07-24 | 861.84 |
| 2002-07-25 | 869.54 |
| 2002-07-26 | 846.31 |
| 2002-07-29 | 856.14 |
| 2002-07-30 | 846.65 |
| 2002-07-31 | 833.99 |
| 2002-08-01 | 833.47 |
| 2002-08-02 | 825.63 |
| 2002-08-05 | 811.06 |
| 2002-08-06 | 792.23 |
| 2002-08-07 | 799.75 |
| 2002-08-08 | 812.42 |
| 2002-08-09 | 825.06 |
| 2002-08-12 | 828.79 |
| 2002-08-13 | 827.40 |
| 2002-08-14 | 828.44 |
| 2002-08-15 | 822.23 |
| 2002-08-16 | 818.07 |
| 2002-08-19 | 813.22 |
| 2002-08-20 | 813.63 |
| 2002-08-21 | 818.62 |
| 2002-08-22 | 826.25 |
| 2002-08-23 | 826.47 |
| 2002-08-26 | 829.04 |
| 2002-08-27 | 843.24 |
| 2002-08-28 | 842.49 |
| 2002-08-29 | 837.48 |
| 2002-08-30 | 833.25 |
| 2002-09-02 | . |
| 2002-09-03 | 831.83 |
| 2002-09-04 | 833.11 |
| 2002-09-05 | 823.88 |
| 2002-09-06 | 829.24 |
| 2002-09-09 | 824.22 |
| 2002-09-10 | 818.98 |
| 2002-09-11 | 818.47 |
| 2002-09-12 | 820.88 |
| 2002-09-13 | 821.89 |
| 2002-09-16 | 812.53 |
| 2002-09-17 | 799.37 |
| 2002-09-18 | 791.79 |
| 2002-09-19 | 793.28 |
| 2002-09-20 | 788.34 |
| 2002-09-23 | 775.32 |
| 2002-09-24 | 759.96 |
| 2002-09-25 | 759.22 |
| 2002-09-26 | 762.37 |
| 2002-09-27 | 750.80 |
| 2002-09-30 | 744.92 |
| 2002-10-01 | 742.01 |
| 2002-10-02 | 742.83 |
| 2002-10-03 | 749.28 |
| 2002-10-04 | 747.10 |
| 2002-10-07 | 751.06 |
| 2002-10-08 | 754.55 |
| 2002-10-09 | 752.75 |
| 2002-10-10 | 743.59 |
| 2002-10-11 | 757.43 |
| 2002-10-14 | 746.59 |
| 2002-10-15 | 754.30 |
| 2002-10-16 | 752.29 |
| 2002-10-17 | 752.32 |
| 2002-10-18 | 748.87 |
| 2002-10-21 | 743.08 |
| 2002-10-22 | 744.10 |
| 2002-10-23 | 743.33 |
| 2002-10-24 | 741.77 |
| 2002-10-25 | 755.96 |
| 2002-10-28 | 762.57 |
| 2002-10-29 | 749.90 |
| 2002-10-30 | 759.26 |
| 2002-10-31 | 770.53 |
| 2002-11-01 | 775.35 |
| 2002-11-04 | 803.65 |
| 2002-11-05 | 802.71 |
| 2002-11-06 | 798.38 |
| 2002-11-07 | 800.70 |
| 2002-11-08 | 805.44 |
| 2002-11-11 | 805.61 |
| 2002-11-12 | 803.06 |
| 2002-11-13 | 797.13 |
| 2002-11-14 | 807.46 |
| 2002-11-15 | 815.07 |
| 2002-11-18 | 807.07 |
| 2002-11-19 | 809.68 |
| 2002-11-20 | 805.66 |
| 2002-11-21 | 801.49 |
| 2002-11-22 | 800.43 |
| 2002-11-25 | 808.89 |
| 2002-11-26 | 801.06 |
| 2002-11-27 | 812.85 |
| 2002-11-28 | . |
| 2002-11-29 | 825.09 |
| 2002-12-02 | 821.67 |
| 2002-12-03 | 822.89 |
| 2002-12-04 | 825.30 |
| 2002-12-05 | 825.74 |
| 2002-12-06 | 830.34 |
| 2002-12-09 | 825.24 |
| 2002-12-10 | 824.13 |
| 2002-12-11 | 827.76 |
| 2002-12-12 | 827.64 |
| 2002-12-13 | 830.74 |
| 2002-12-16 | 828.30 |
| 2002-12-17 | 845.77 |
| 2002-12-18 | 852.01 |
| 2002-12-19 | 854.16 |
| 2002-12-20 | 854.87 |
| 2002-12-23 | 855.61 |
| 2002-12-24 | 859.19 |
| 2002-12-25 | . |
| 2002-12-26 | 861.36 |
| 2002-12-27 | 859.10 |
| 2002-12-30 | 862.73 |
| 2002-12-31 | 856.99 |
| 2003-01-01 | . |
| 2003-01-02 | 859.24 |
| 2003-01-03 | 874.29 |
| 2003-01-06 | 881.66 |
| 2003-01-07 | 876.36 |
| 2003-01-08 | 874.53 |
| 2003-01-09 | 888.99 |
| 2003-01-10 | 893.57 |
| 2003-01-13 | 897.44 |
| 2003-01-14 | 905.08 |
| 2003-01-15 | 896.39 |
| 2003-01-16 | 892.54 |
| 2003-01-17 | 888.41 |
| 2003-01-20 | . |
| 2003-01-21 | 883.18 |
| 2003-01-22 | 878.28 |
| 2003-01-23 | 890.69 |
| 2003-01-24 | 889.45 |
| 2003-01-27 | 878.64 |
| 2003-01-28 | 871.14 |
| 2003-01-29 | 859.81 |
| 2003-01-30 | 851.26 |
| 2003-01-31 | 858.19 |
| 2003-02-03 | 866.23 |
| 2003-02-04 | 870.06 |
| 2003-02-05 | 874.02 |
| 2003-02-06 | 873.68 |
| 2003-02-07 | 869.88 |
| 2003-02-10 | 859.06 |
| 2003-02-11 | 859.84 |
| 2003-02-12 | 854.16 |
| 2003-02-13 | 859.45 |
| 2003-02-14 | 864.97 |
| 2003-02-17 | . |
| 2003-02-18 | 869.62 |
| 2003-02-19 | 864.56 |
| 2003-02-20 | 872.62 |
| 2003-02-21 | 870.36 |
| 2003-02-24 | 859.58 |
| 2003-02-25 | 836.18 |
| 2003-02-26 | 836.06 |
| 2003-02-27 | 833.56 |
| 2003-02-28 | 840.71 |
| 2003-03-03 | 839.28 |
| 2003-03-04 | 847.41 |
| 2003-03-05 | 842.35 |
| 2003-03-06 | 851.37 |
| 2003-03-07 | 860.48 |
| 2003-03-10 | 871.43 |
| 2003-03-11 | 870.06 |
| 2003-03-12 | 851.47 |
| 2003-03-13 | 849.08 |
| 2003-03-14 | 850.46 |
| 2003-03-17 | 843.43 |
| 2003-03-18 | 854.39 |
| 2003-03-19 | 848.39 |
| 2003-03-20 | 850.38 |
| 2003-03-21 | 843.21 |
| 2003-03-24 | 848.53 |
| 2003-03-25 | 852.52 |
| 2003-03-26 | 862.20 |
| 2003-03-27 | 863.42 |
| 2003-03-28 | 869.00 |
| 2003-03-31 | 875.20 |
| 2003-04-01 | 872.19 |
| 2003-04-02 | 874.08 |
| 2003-04-03 | 882.50 |
| 2003-04-04 | 890.66 |
| 2003-04-07 | 890.67 |
| 2003-04-08 | 876.04 |
| 2003-04-09 | 884.38 |
| 2003-04-10 | 891.26 |
| 2003-04-11 | 886.15 |
| 2003-04-14 | 886.88 |
| 2003-04-15 | 904.13 |
| 2003-04-16 | 912.35 |
| 2003-04-17 | 911.61 |
| 2003-04-18 | . |
| 2003-04-21 | 907.68 |
| 2003-04-22 | 915.88 |
| 2003-04-23 | 916.73 |
| 2003-04-24 | 917.45 |
| 2003-04-25 | 915.66 |
| 2003-04-28 | 928.14 |
| 2003-04-29 | 938.42 |
| 2003-04-30 | 961.74 |
| 2003-05-01 | 970.57 |
| 2003-05-02 | 973.19 |
| 2003-05-05 | 998.14 |
| 2003-05-06 | 982.20 |
| 2003-05-07 | 998.44 |
| 2003-05-08 | 1006.99 |
| 2003-05-09 | 996.19 |
| 2003-05-12 | 1004.21 |
| 2003-05-13 | 1007.46 |
| 2003-05-14 | 1017.41 |
| 2003-05-15 | 1009.79 |
| 2003-05-16 | 1006.77 |
| 2003-05-19 | 1011.53 |
| 2003-05-20 | 1020.94 |
| 2003-05-21 | 1017.72 |
| 2003-05-22 | 1017.92 |
| 2003-05-23 | 1035.70 |
| 2003-05-26 | . |
| 2003-05-27 | 1039.01 |
| 2003-05-28 | 1039.56 |
| 2003-05-29 | 1039.72 |
| 2003-05-30 | 1034.53 |
| 2003-06-02 | 1041.43 |
| 2003-06-03 | 1044.41 |
| 2003-06-04 | 1069.28 |
| 2003-06-05 | 1081.43 |
| 2003-06-06 | 1078.74 |
| 2003-06-09 | 1079.79 |
| 2003-06-10 | 1072.22 |
| 2003-06-11 | 1080.39 |
| 2003-06-12 | 1073.24 |
| 2003-06-13 | 1077.80 |
| 2003-06-16 | 1078.82 |
| 2003-06-17 | 1073.42 |
| 2003-06-18 | 1063.89 |
| 2003-06-19 | 1055.44 |
| 2003-06-20 | 1051.41 |
| 2003-06-23 | 1036.03 |
| 2003-06-24 | 1029.25 |
| 2003-06-25 | 1050.39 |
| 2003-06-26 | 1034.56 |
| 2003-06-27 | 1044.70 |
| 2003-06-30 | 1040.52 |
| 2003-07-01 | 1039.17 |
| 2003-07-02 | 1043.26 |
| 2003-07-03 | 1041.68 |
| 2003-07-04 | . |
| 2003-07-07 | 1024.39 |
| 2003-07-08 | 1024.90 |
| 2003-07-09 | 1018.67 |
| 2003-07-10 | 1012.68 |
| 2003-07-11 | 1013.13 |
| 2003-07-14 | 1018.67 |
| 2003-07-15 | 1011.64 |
| 2003-07-16 | 1000.69 |
| 2003-07-17 | 1007.20 |
| 2003-07-18 | 1006.59 |
| 2003-07-21 | 1008.96 |
| 2003-07-22 | 1005.84 |
| 2003-07-23 | 1011.64 |
| 2003-07-24 | 1023.31 |
| 2003-07-25 | 1031.22 |
| 2003-07-28 | 1026.75 |
| 2003-07-29 | 1028.49 |
| 2003-07-30 | 1016.89 |
| 2003-07-31 | 1008.21 |
| 2003-08-01 | 1002.00 |
| 2003-08-04 | 1002.72 |
| 2003-08-05 | 999.93 |
| 2003-08-06 | 999.74 |
| 2003-08-07 | 997.68 |
| 2003-08-08 | 990.82 |
| 2003-08-11 | 997.32 |
| 2003-08-12 | 1001.27 |
| 2003-08-13 | 1005.95 |
| 2003-08-14 | 1006.24 |
| 2003-08-15 | 1010.39 |
| 2003-08-18 | 1003.94 |
| 2003-08-19 | 1002.99 |
| 2003-08-20 | 999.61 |
| 2003-08-21 | 990.25 |
| 2003-08-22 | 982.20 |
| 2003-08-25 | 986.56 |
| 2003-08-26 | 984.63 |
| 2003-08-27 | 991.35 |
| 2003-08-28 | 990.87 |
| 2003-08-29 | 995.16 |
| 2003-09-01 | . |
| 2003-09-02 | 998.57 |
| 2003-09-03 | 1000.05 |
| 2003-09-04 | 1000.73 |
| 2003-09-05 | 1007.90 |
| 2003-09-08 | 1011.75 |
| 2003-09-09 | 1015.54 |
| 2003-09-10 | 1014.48 |
| 2003-09-11 | 1016.28 |
| 2003-09-12 | 1018.81 |
| 2003-09-15 | 1022.21 |
| 2003-09-16 | 1006.49 |
| 2003-09-17 | 1015.42 |
| 2003-09-18 | 1018.11 |
| 2003-09-19 | 1032.12 |
| 2003-09-22 | 1036.50 |
| 2003-09-23 | 1038.20 |
| 2003-09-24 | 1033.83 |
| 2003-09-25 | 1039.41 |
| 2003-09-26 | 1034.66 |
| 2003-09-29 | 1046.31 |
| 2003-09-30 | 1050.61 |
| 2003-10-01 | 1066.38 |
| 2003-10-02 | 1071.64 |
| 2003-10-03 | 1074.05 |
| 2003-10-06 | 1081.24 |
| 2003-10-07 | 1091.52 |
| 2003-10-08 | 1103.07 |
| 2003-10-09 | 1102.16 |
| 2003-10-10 | 1113.37 |
| 2003-10-13 | 1104.77 |
| 2003-10-14 | 1118.91 |
| 2003-10-15 | 1119.33 |
| 2003-10-16 | 1122.97 |
| 2003-10-17 | 1126.04 |
| 2003-10-20 | 1121.09 |
| 2003-10-21 | 1125.30 |
| 2003-10-22 | 1121.96 |
| 2003-10-23 | 1121.85 |
| 2003-10-24 | 1133.62 |
| 2003-10-27 | 1128.74 |
| 2003-10-28 | 1127.22 |
| 2003-10-29 | 1132.15 |
| 2003-10-30 | 1152.17 |
| 2003-10-31 | 1149.46 |
| 2003-11-03 | 1148.59 |
| 2003-11-04 | 1154.20 |
| 2003-11-05 | 1145.62 |
| 2003-11-06 | 1135.34 |
| 2003-11-07 | 1153.43 |
| 2003-11-10 | 1157.89 |
| 2003-11-11 | 1164.95 |
| 2003-11-12 | 1180.39 |
| 2003-11-13 | 1195.04 |
| 2003-11-14 | 1214.15 |
| 2003-11-17 | 1204.55 |
| 2003-11-18 | 1225.54 |
| 2003-11-19 | 1235.28 |
| 2003-11-20 | 1233.86 |
| 2003-11-21 | 1244.85 |
| 2003-11-24 | 1218.18 |
| 2003-11-25 | 1225.35 |
| 2003-11-26 | 1241.57 |
| 2003-11-27 | . |
| 2003-11-28 | 1237.94 |
| 2003-12-01 | 1245.00 |
| 2003-12-02 | 1270.13 |
| 2003-12-03 | 1269.17 |
| 2003-12-04 | 1255.76 |
| 2003-12-05 | 1260.47 |
| 2003-12-08 | 1270.53 |
| 2003-12-09 | 1276.65 |
| 2003-12-10 | 1278.50 |
| 2003-12-11 | 1269.30 |
| 2003-12-12 | 1284.68 |
| 2003-12-15 | 1292.74 |
| 2003-12-16 | 1299.68 |
| 2003-12-17 | 1306.90 |
| 2003-12-18 | 1314.71 |
| 2003-12-19 | 1317.44 |
| 2003-12-22 | 1311.00 |
| 2003-12-23 | 1315.22 |
| 2003-12-24 | 1325.49 |
| 2003-12-25 | . |
| 2003-12-26 | 1324.96 |
| 2003-12-29 | 1327.98 |
| 2003-12-30 | 1342.55 |
| 2003-12-31 | 1343.80 |
| 2004-01-01 | . |
| 2004-01-02 | 1357.85 |
| 2004-01-05 | 1377.74 |
| 2004-01-06 | 1383.54 |
| 2004-01-07 | 1371.55 |
| 2004-01-08 | 1385.88 |
| 2004-01-09 | 1399.96 |
| 2004-01-12 | 1419.52 |
| 2004-01-13 | 1438.28 |
| 2004-01-14 | 1440.25 |
| 2004-01-15 | 1449.28 |
| 2004-01-16 | 1422.28 |
| 2004-01-19 | . |
| 2004-01-20 | 1435.80 |
| 2004-01-21 | 1447.06 |
| 2004-01-22 | 1460.07 |
| 2004-01-23 | 1459.34 |
| 2004-01-26 | 1453.71 |
| 2004-01-27 | 1468.88 |
| 2004-01-28 | 1469.64 |
| 2004-01-29 | 1427.52 |
| 2004-01-30 | 1436.73 |
| 2004-02-02 | 1448.14 |
| 2004-02-03 | 1452.11 |
| 2004-02-04 | 1451.85 |
| 2004-02-05 | 1449.46 |
| 2004-02-06 | 1476.08 |
| 2004-02-09 | 1472.98 |
| 2004-02-10 | 1485.73 |
| 2004-02-11 | 1495.22 |
| 2004-02-12 | 1508.74 |
| 2004-02-13 | 1514.35 |
| 2004-02-16 | . |
| 2004-02-17 | 1517.87 |
| 2004-02-18 | 1524.01 |
| 2004-02-19 | 1502.83 |
| 2004-02-20 | 1501.49 |
| 2004-02-23 | 1514.34 |
| 2004-02-24 | 1540.10 |
| 2004-02-25 | 1530.00 |
| 2004-02-26 | 1512.09 |
| 2004-02-27 | 1523.23 |
| 2004-03-01 | 1536.56 |
| 2004-03-02 | 1534.27 |
| 2004-03-03 | 1518.55 |
| 2004-03-04 | 1527.90 |
| 2004-03-05 | 1544.13 |
| 2004-03-08 | 1554.51 |
| 2004-03-09 | 1551.75 |
| 2004-03-10 | 1503.35 |
| 2004-03-11 | 1458.57 |
| 2004-03-12 | 1452.45 |
| 2004-03-15 | 1445.19 |
| 2004-03-16 | 1461.30 |
| 2004-03-17 | 1466.68 |
| 2004-03-18 | 1475.45 |
| 2004-03-19 | 1474.50 |
| 2004-03-22 | 1452.23 |
| 2004-03-23 | 1445.34 |
| 2004-03-24 | 1424.55 |
| 2004-03-25 | 1440.32 |
| 2004-03-26 | 1427.77 |
| 2004-03-29 | 1442.82 |
| 2004-03-30 | 1434.75 |
| 2004-03-31 | 1451.80 |
| 2004-04-01 | 1470.45 |
| 2004-04-02 | 1450.83 |
| 2004-04-05 | 1439.91 |
| 2004-04-06 | 1449.89 |
| 2004-04-07 | 1470.60 |
| 2004-04-08 | 1469.64 |
| 2004-04-09 | . |
| 2004-04-12 | 1465.52 |
| 2004-04-13 | 1450.77 |
| 2004-04-14 | 1438.86 |
| 2004-04-15 | 1437.40 |
| 2004-04-16 | 1450.44 |
| 2004-04-19 | 1445.12 |
| 2004-04-20 | 1433.55 |
| 2004-04-21 | 1417.96 |
| 2004-04-22 | 1427.82 |
| 2004-04-23 | 1422.20 |
| 2004-04-26 | 1422.50 |
| 2004-04-27 | 1424.89 |
| 2004-04-28 | 1412.04 |
| 2004-04-29 | 1429.01 |
| 2004-04-30 | 1440.69 |
| 2004-05-03 | 1435.38 |
| 2004-05-04 | 1463.16 |
| 2004-05-05 | 1471.70 |
| 2004-05-06 | 1454.23 |
| 2004-05-07 | 1430.70 |
| 2004-05-10 | 1393.27 |
| 2004-05-11 | 1392.50 |
| 2004-05-12 | 1399.28 |
| 2004-05-13 | 1393.24 |
| 2004-05-14 | 1378.78 |
| 2004-05-17 | 1359.68 |
| 2004-05-18 | 1363.42 |
| 2004-05-19 | 1398.70 |
| 2004-05-20 | 1384.70 |
| 2004-05-21 | 1387.94 |
| 2004-05-24 | 1389.91 |
| 2004-05-25 | 1392.73 |
| 2004-05-26 | 1390.05 |
| 2004-05-27 | 1418.60 |
| 2004-05-28 | 1407.38 |
| 2004-05-31 | . |
| 2004-06-01 | 1410.15 |
| 2004-06-02 | 1414.22 |
| 2004-06-03 | 1414.64 |
| 2004-06-04 | 1423.58 |
| 2004-06-07 | 1433.82 |
| 2004-06-08 | 1423.78 |
| 2004-06-09 | 1393.82 |
| 2004-06-10 | 1396.90 |
| 2004-06-11 | . |
| 2004-06-14 | 1396.89 |
| 2004-06-15 | 1404.31 |
| 2004-06-16 | 1401.92 |
| 2004-06-17 | 1404.90 |
| 2004-06-18 | 1416.88 |
| 2004-06-21 | 1417.79 |
| 2004-06-22 | 1426.46 |
| 2004-06-23 | 1424.08 |
| 2004-06-24 | 1426.44 |
| 2004-06-25 | 1420.66 |
| 2004-06-28 | 1441.24 |
| 2004-06-29 | 1433.09 |
| 2004-06-30 | 1432.82 |
| 2004-07-01 | 1423.39 |
| 2004-07-02 | 1447.18 |
| 2004-07-05 | . |
| 2004-07-06 | 1433.06 |
| 2004-07-07 | 1427.11 |
| 2004-07-08 | 1432.94 |
| 2004-07-09 | 1435.89 |
| 2004-07-12 | 1444.69 |
| 2004-07-13 | 1443.09 |
| 2004-07-14 | 1458.89 |
| 2004-07-15 | 1456.97 |
| 2004-07-16 | 1466.88 |
| 2004-07-19 | 1449.54 |
| 2004-07-20 | 1448.92 |
| 2004-07-21 | 1443.26 |
| 2004-07-22 | 1435.01 |
| 2004-07-23 | 1417.68 |
| 2004-07-26 | 1416.62 |
| 2004-07-27 | 1414.97 |
| 2004-07-28 | 1414.76 |
| 2004-07-29 | 1426.68 |
| 2004-07-30 | 1414.97 |
| 2004-08-02 | 1409.89 |
| 2004-08-03 | 1407.11 |
| 2004-08-04 | 1394.58 |
| 2004-08-05 | 1391.50 |
| 2004-08-06 | 1395.95 |
| 2004-08-09 | 1382.35 |
| 2004-08-10 | 1394.24 |
| 2004-08-11 | 1378.94 |
| 2004-08-12 | 1388.91 |
| 2004-08-13 | 1399.29 |
| 2004-08-16 | 1403.85 |
| 2004-08-17 | 1406.62 |
| 2004-08-18 | 1408.17 |
| 2004-08-19 | 1415.71 |
| 2004-08-20 | 1419.95 |
| 2004-08-23 | 1410.00 |
| 2004-08-24 | 1405.95 |
| 2004-08-25 | 1406.34 |
| 2004-08-26 | 1415.48 |
| 2004-08-27 | 1403.78 |
| 2004-08-30 | 1406.31 |
| 2004-08-31 | 1420.92 |
| 2004-09-01 | 1427.53 |
| 2004-09-02 | 1427.07 |
| 2004-09-03 | 1422.48 |
| 2004-09-06 | . |
| 2004-09-07 | 1426.09 |
| 2004-09-08 | 1439.28 |
| 2004-09-09 | 1445.28 |
| 2004-09-10 | 1466.84 |
| 2004-09-13 | 1476.31 |
| 2004-09-14 | 1468.76 |
| 2004-09-15 | 1444.55 |
| 2004-09-16 | 1449.18 |
| 2004-09-17 | 1449.80 |
| 2004-09-20 | 1450.90 |
| 2004-09-21 | 1470.44 |
| 2004-09-22 | 1465.50 |
| 2004-09-23 | 1462.89 |
| 2004-09-24 | 1455.62 |
| 2004-09-27 | 1466.83 |
| 2004-09-28 | 1480.05 |
| 2004-09-29 | 1494.83 |
| 2004-09-30 | 1502.48 |
| 2004-10-01 | 1505.88 |
| 2004-10-04 | 1498.66 |
| 2004-10-05 | 1513.54 |
| 2004-10-06 | 1519.25 |
| 2004-10-07 | 1508.19 |
| 2004-10-08 | 1519.56 |
| 2004-10-11 | 1515.79 |
| 2004-10-12 | 1499.83 |
| 2004-10-13 | 1505.12 |
| 2004-10-14 | 1525.61 |
| 2004-10-15 | 1532.03 |
| 2004-10-18 | 1531.26 |
| 2004-10-19 | 1540.21 |
| 2004-10-20 | 1551.25 |
| 2004-10-21 | 1553.71 |
| 2004-10-22 | 1553.12 |
| 2004-10-25 | 1564.72 |
| 2004-10-26 | 1558.89 |
| 2004-10-27 | 1569.17 |
| 2004-10-28 | 1576.88 |
| 2004-10-29 | 1568.77 |
| 2004-11-01 | 1583.70 |
| 2004-11-02 | 1582.32 |
| 2004-11-03 | 1589.96 |
| 2004-11-04 | 1597.36 |
| 2004-11-05 | 1600.24 |
| 2004-11-08 | 1610.21 |
| 2004-11-09 | 1602.96 |
| 2004-11-10 | 1610.88 |
| 2004-11-11 | 1622.14 |
| 2004-11-12 | 1629.89 |
| 2004-11-15 | 1634.79 |
| 2004-11-16 | 1627.86 |
| 2004-11-17 | 1649.38 |
| 2004-11-18 | 1636.76 |
| 2004-11-19 | 1637.29 |
| 2004-11-22 | 1637.90 |
| 2004-11-23 | 1643.81 |
| 2004-11-24 | 1650.73 |
| 2004-11-25 | . |
| 2004-11-26 | 1662.25 |
| 2004-11-29 | 1663.80 |
| 2004-11-30 | 1656.67 |
| 2004-12-01 | 1654.67 |
| 2004-12-02 | 1646.36 |
| 2004-12-03 | 1658.66 |
| 2004-12-06 | 1657.20 |
| 2004-12-07 | 1661.56 |
| 2004-12-08 | 1647.63 |
| 2004-12-09 | 1646.70 |
| 2004-12-10 | 1648.75 |
| 2004-12-13 | 1673.93 |
| 2004-12-14 | 1672.90 |
| 2004-12-15 | 1695.67 |
| 2004-12-16 | 1687.26 |
| 2004-12-17 | 1670.49 |
| 2004-12-20 | 1703.67 |
| 2004-12-21 | 1693.78 |
| 2004-12-22 | 1700.12 |
| 2004-12-23 | 1717.16 |
| 2004-12-24 | . |
| 2004-12-27 | 1731.21 |
| 2004-12-28 | 1728.62 |
| 2004-12-29 | 1733.36 |
| 2004-12-30 | 1734.05 |
| 2004-12-31 | 1729.80 |
| 2005-01-03 | 1721.64 |
| 2005-01-04 | 1711.59 |
| 2005-01-05 | 1712.53 |
| 2005-01-06 | 1698.82 |
| 2005-01-07 | 1688.30 |
| 2005-01-10 | 1689.50 |
| 2005-01-11 | 1695.41 |
| 2005-01-12 | 1719.27 |
| 2005-01-13 | 1718.25 |
| 2005-01-14 | 1700.77 |
| 2005-01-17 | . |
| 2005-01-18 | 1710.33 |
| 2005-01-19 | 1730.74 |
| 2005-01-20 | 1720.03 |
| 2005-01-21 | 1734.31 |
| 2005-01-24 | 1735.36 |
| 2005-01-25 | 1729.93 |
| 2005-01-26 | 1767.52 |
| 2005-01-27 | 1767.03 |
#2005-01-28|1777.99
#2005-01-31|1787.39
#2005-02-01|1792.62
#2005-02-02|1787.15
#2005-02-03|1784.47
#2005-02-04|1785.29
#2005-02-07|1765.45
#2005-02-08|1758.03
#2005-02-09|1755.98
#2005-02-10|1768.63
#2005-02-11|1763.73
#2005-02-14|1778.42
#2005-02-15|1786.27
#2005-02-16|1789.59
#2005-02-17|1790.41
#2005-02-18|1785.00
#2005-02-21| .
#2005-02-22|1774.42
#2005-02-23|1756.66
#2005-02-24|1762.82
#2005-02-25|1774.17
#2005-02-28|1798.07
#2005-03-01|1784.55
#2005-03-02|1758.71
#2005-03-03|1759.84
#2005-03-04|1784.57
#2005-03-07|1781.49
#2005-03-08|1798.74
#2005-03-09|1788.83
#2005-03-10|1786.25
#2005-03-11|1795.56
#2005-03-14|1781.55
#2005-03-15|1775.29
#2005-03-16|1786.07
#2005-03-17|1773.14
#2005-03-18|1762.39
#2005-03-21|1757.54
#2005-03-22|1765.13
#2005-03-23|1739.66
#2005-03-24|1737.87
#2005-03-25| .
#2005-03-28|1725.67
#2005-03-29|1727.44
#2005-03-30|1734.75
#2005-03-31|1740.90
#2005-04-01|1747.18
#2005-04-04|1722.17
#2005-04-05|1730.75
#2005-04-06|1735.32
#2005-04-07|1741.56
#2005-04-08|1737.64
#2005-04-11|1751.66
#2005-04-12|1746.46
#2005-04-13|1764.60
#2005-04-14|1747.14
#2005-04-15|1746.39
#2005-04-18|1737.66
#2005-04-19|1749.06
#2005-04-20|1766.33
#2005-04-21|1777.94
#2005-04-22|1759.18
#2005-04-25|1742.34
#2005-04-26|1736.62
#2005-04-27|1721.82
#2005-04-28|1714.75
#2005-04-29|1714.97
#2005-05-02|1698.81
#2005-05-03|1706.29
#2005-05-04|1708.22
#2005-05-05|1705.14
#2005-05-06|1696.92
#2005-05-09|1683.03
#2005-05-10|1688.69
#2005-05-11|1684.18
#2005-05-12|1681.50
#2005-05-13|1666.04
#2005-05-16|1667.68
#2005-05-17|1670.15
#2005-05-18|1678.20
#2005-05-19|1680.10
#2005-05-20|1679.74
#2005-05-23|1685.15
#2005-05-24|1675.26
#2005-05-25|1667.49
#2005-05-26|1657.58
#2005-05-27|1644.37
#2005-05-30| .
#2005-05-31|1600.90
#2005-06-01|1608.12
#2005-06-02|1598.04
#2005-06-03|1592.41
#2005-06-06|1585.39
#2005-06-07|1580.00
#2005-06-08|1579.87
#2005-06-09|1568.20
#2005-06-10|1577.90
#2005-06-13|1569.66
#2005-06-14|1563.72
#2005-06-15|1573.56
#2005-06-16|1569.60
#2005-06-17|1592.74
#2005-06-20|1576.30
#2005-06-21|1577.61
#2005-06-22|1582.92
#2005-06-23|1586.24
#2005-06-24|1585.74
#2005-06-27|1586.36
#2005-06-28|1574.81
#2005-06-29|1580.71
#2005-06-30|1592.10
#2005-07-01|1579.25
#2005-07-04| .
#2005-07-05|1572.00
#2005-07-06|1578.35
#2005-07-07|1568.25
#2005-07-08|1566.31
#2005-07-11|1585.43
#2005-07-12|1592.66
#2005-07-13|1577.79
#2005-07-14|1573.43
#2005-07-15|1567.68
#2005-07-18|1570.58
#2005-07-19|1570.00
#2005-07-20|1571.23
#2005-07-21|1587.13
#2005-07-22|1582.65
#2005-07-25|1572.21
#2005-07-26|1581.08
#2005-07-27|1589.84
#2005-07-28|1604.43
#2005-07-29|1603.21
#2005-08-01|1621.71
#2005-08-02|1640.07
#2005-08-03|1662.22
#2005-08-04|1664.43
#2005-08-05|1656.52
#2005-08-08|1665.75
#2005-08-09|1661.41
#2005-08-10|1673.64
#2005-08-11|1688.49
#2005-08-12|1681.90
#2005-08-15|1680.97
#2005-08-16|1671.40
#2005-08-17|1672.71
#2005-08-18|1644.27
#2005-08-19|1648.82
#2005-08-22|1662.10
#2005-08-23|1662.00
#2005-08-24|1660.51
#2005-08-25|1658.59
#2005-08-26|1659.74
#2005-08-29|1644.96
#2005-08-30|1635.75
#2005-08-31|1674.20
#2005-09-01|1700.14
#2005-09-02|1707.89
#2005-09-05| .
#2005-09-06|1705.76
#2005-09-07|1707.73
#2005-09-08|1701.45
#2005-09-09|1714.88
#2005-09-12|1690.85
#2005-09-13|1687.98
#2005-09-14|1696.90
#2005-09-15|1689.76
#2005-09-16|1692.13
#2005-09-19|1681.47
#2005-09-20|1694.96
#2005-09-21|1713.21
#2005-09-22|1702.99
#2005-09-23|1702.29
#2005-09-26|1710.38
#2005-09-27|1721.77
#2005-09-28|1734.27
#2005-09-29|1749.46
#2005-09-30|1755.19
#2005-10-03|1738.44
#2005-10-04|1749.13
#2005-10-05|1768.05
#2005-10-06|1786.06
#2005-10-07|1774.51
#2005-10-10|1767.50
#2005-10-11|1760.61
#2005-10-12|1761.16
#2005-10-13|1728.52
#2005-10-14|1741.07
#2005-10-17|1733.56
#2005-10-18|1714.35
#2005-10-19|1692.56
#2005-10-20|1695.41
#2005-10-21|1692.77
#2005-10-24|1701.32
#2005-10-25|1720.37
#2005-10-26|1714.82
#2005-10-27|1707.94
#2005-10-28|1695.65
#2005-10-31|1687.73
#2005-11-01|1693.14
#2005-11-02|1698.08
#2005-11-03|1698.90
#2005-11-04|1680.28
#2005-11-07|1683.92
#2005-11-08|1687.80
#2005-11-09|1701.00
#2005-11-10|1708.28
#2005-11-11|1709.68
#2005-11-14|1714.46
#2005-11-15|1711.38
#2005-11-16|1711.77
#2005-11-17|1723.79
#2005-11-18|1720.93
#2005-11-21|1724.54
#2005-11-22|1722.74
#2005-11-23|1743.18
#2005-11-24| .
#2005-11-25|1741.38
#2005-11-28|1755.48
#2005-11-29|1755.44
#2005-11-30|1745.86
#2005-12-01|1742.07
#2005-12-02|1737.43
#2005-12-05|1752.23
#2005-12-06|1769.27
#2005-12-07|1768.63
#2005-12-08|1783.27
#2005-12-09|1784.73
#2005-12-12|1802.01
#2005-12-13|1795.66
#2005-12-14|1799.16
#2005-12-15|1783.51
#2005-12-16|1809.31
#2005-12-19|1813.36
#2005-12-20|1798.27
#2005-12-21|1789.67
#2005-12-22|1803.05
#2005-12-23|1808.75
#2005-12-26| .
#2005-12-27|1813.46
#2005-12-28|1742.39
#2005-12-29|1734.88
#2005-12-30|1733.11
#2006-01-02| .
#2006-01-03|1765.59
#2006-01-04|1785.76
#2006-01-05|1797.09
#2006-01-06|1814.58
#2006-01-09|1817.63
#2006-01-10|1827.54
#2006-01-11|1859.70
#2006-01-12|1838.92
#2006-01-13|1840.51
#2006-01-16| .
#2006-01-17|1834.43
#2006-01-18|1827.03
#2006-01-19|1832.46
#2006-01-20|1830.93
#2006-01-23|1855.40
#2006-01-24|1855.12
#2006-01-25|1851.87
#2006-01-26|1859.07
#2006-01-27|1848.25
#2006-01-30|1831.31
#2006-01-31|1835.49
#2006-02-01|1849.62
#2006-02-02|1839.39
#2006-02-03|1822.69
#2006-02-06|1821.97
#2006-02-07|1835.13
#2006-02-08|1838.66
#2006-02-09|1851.42
#2006-02-10|1839.81
#2006-02-13|1860.79
#2006-02-14|1853.62
#2006-02-15|1880.71
#2006-02-16|1892.83
#2006-02-17|1907.39
#2006-02-20| .
#2006-02-21|1903.37
#2006-02-22|1914.49
#2006-02-23|1928.83
#2006-02-24|1931.36
#2006-02-27|1936.59
#2006-02-28|1932.79
#2006-03-01|1939.96
#2006-03-02|1937.33
#2006-03-03|1946.70
#2006-03-06|1971.52
#2006-03-07|1945.40
#2006-03-08|1960.04
#2006-03-09|1965.95
#2006-03-10|1971.44
#2006-03-13|2065.88
#2006-03-14|2073.54
#2006-03-15|2082.44
#2006-03-16|2103.61
#2006-03-17|2110.68
#2006-03-20|2108.23
#2006-03-21|2091.21
#2006-03-22|2085.60
#2006-03-23|2080.61
#2006-03-24|2111.70
#2006-03-27|2119.28
#2006-03-28|2118.19
#2006-03-29|2111.42
#2006-03-30|2144.29
#2006-03-31|2136.29
#2006-04-03|2147.40
#2006-04-04|2162.65
#2006-04-05|2170.74
#2006-04-06|2172.37
#2006-04-07|2166.22
#2006-04-10|2167.94
#2006-04-11|2161.04
#2006-04-12|2156.91
#2006-04-13|2163.11
#2006-04-14| .
#2006-04-17|2197.46
#2006-04-18|2196.21
#2006-04-19|2216.97
#2006-04-20|2209.19
#2006-04-21|2216.82
#2006-04-24|2229.48
#2006-04-25|2238.58
#2006-04-26|2237.60
#2006-04-27|2252.99
#2006-04-28|2252.32
#2006-05-01|2256.25
#2006-05-02|2264.98
#2006-05-03|2256.79
#2006-05-04|2278.77
#2006-05-05|2283.46
#2006-05-08|2313.47
#2006-05-09|2310.90
#2006-05-10|2322.14
#2006-05-11|2317.27
#2006-05-12|2286.53
#2006-05-15|2252.96
#2006-05-16|2253.18
#2006-05-17|2215.76
#2006-05-18|2170.36
#2006-05-19|2144.17
#2006-05-22|2119.11
#2006-05-23|2139.94
#2006-05-24|2103.82
#2006-05-25|2135.90
#2006-05-26|2170.53
#2006-05-29| .
#2006-05-30|2173.24
#2006-05-31|2163.14
#2006-06-01|2160.54
#2006-06-02|2197.25
#2006-06-05|2207.97
#2006-06-06|2180.36
#2006-06-07|2179.67
#2006-06-08|2130.59
#2006-06-09|2148.28
#2006-06-12|2127.79
#2006-06-13|2089.31
#2006-06-14|2075.08
#2006-06-15|2105.99
#2006-06-16|2096.89
#2006-06-19|2094.02
#2006-06-20|2094.50
#2006-06-21|2120.38
#2006-06-22|2115.94
#2006-06-23|2105.38
#2006-06-26|2105.70
#2006-06-27|2115.30
#2006-06-28|2099.27
#2006-06-29|2109.89
#2006-06-30|2165.31
#2006-07-03|2172.12
#2006-07-04| .
#2006-07-05|2139.51
#2006-07-06|2148.47
#2006-07-07|2157.21
#2006-07-10|2149.62
#2006-07-11|2150.47
#2006-07-12|2138.79
#2006-07-13|2129.32
#2006-07-14|2106.83
#2006-07-17|2069.43
#2006-07-18|2057.61
#2006-07-19|2086.83
#2006-07-20|2098.32
#2006-07-21|2104.99
#2006-07-24|2102.81
#2006-07-25|2115.32
#2006-07-26|2121.22
#2006-07-27|2151.48
#2006-07-28|2153.25
#2006-07-31|2151.89
#2006-08-01|2158.35
#2006-08-02|2181.14
#2006-08-03|2189.00
#2006-08-04|2212.91
#2006-08-07|2199.42
#2006-08-08|2198.24
#2006-08-09|2211.70
#2006-08-10|2189.56
#2006-08-11|2191.64
#2006-08-14|2192.30
#2006-08-15|2194.62
#2006-08-16|2214.75
#2006-08-17|2227.18
#2006-08-18|2217.82
#2006-08-21|2230.88
#2006-08-22|2224.63
#2006-08-23|2221.81
#2006-08-24|2224.04
#2006-08-25|2220.85
#2006-08-28|2247.39
#2006-08-29|2236.93
#2006-08-30|2256.78
#2006-08-31|2253.54
#2006-09-01|2249.38
#2006-09-04| .
#2006-09-05|2256.89
#2006-09-06|2257.47
#2006-09-07|2238.37
#2006-09-08|2241.06
#2006-09-11|2241.90
#2006-09-12|2243.80
#2006-09-13|2248.45
#2006-09-14|2265.90
#2006-09-15|2243.99
#2006-09-18|2251.88
#2006-09-19|2260.66
#2006-09-20|2268.06
#2006-09-21|2276.12
#2006-09-22|2290.28
#2006-09-25|2270.86
#2006-09-26|2257.82
#2006-09-27|2278.19
#2006-09-28|2285.28
#2006-09-29|2292.20
#2006-10-02|2317.44
#2006-10-03|2318.08
#2006-10-04|2314.20
#2006-10-05|2316.12
#2006-10-06|2297.80
#2006-10-09|2303.73
#2006-10-10|2291.33
#2006-10-11|2288.67
#2006-10-12|2292.84
#2006-10-13|2284.87
#2006-10-16|2287.36
#2006-10-17|2291.77
#2006-10-18|2299.79
#2006-10-19|2308.21
#2006-10-20|2314.50
#2006-10-23|2310.72
#2006-10-24|2305.07
#2006-10-25|2326.60
#2006-10-26|2338.61
#2006-10-27|2345.33
#2006-10-30|2342.13
#2006-10-31|2350.47
#2006-11-01|2347.21
#2006-11-02|2347.56
#2006-11-03|2336.70
#2006-11-06|2340.36
#2006-11-07|2368.33
#2006-11-08|2359.23
#2006-11-09|2365.95
#2006-11-10|2378.24
#2006-11-13|2373.77
#2006-11-14|2379.02
#2006-11-15|2383.84
#2006-11-16|2382.77
#2006-11-17|2378.71
#2006-11-20|2375.00
#2006-11-21|2386.04
#2006-11-22|2411.57
#2006-11-23| .
#2006-11-24|2438.12
#2006-11-27|2435.50
#2006-11-28|2434.03
#2006-11-29|2445.57
#2006-11-30|2475.12
#2006-12-01|2488.17
#2006-12-04|2493.14
#2006-12-05|2491.81
#2006-12-06|2523.72
#2006-12-07|2520.08
#2006-12-08|2524.67
#2006-12-11|2513.32
#2006-12-12|2518.12
#2006-12-13|2524.95
#2006-12-14|2525.76
#2006-12-15|2519.03
#2006-12-18|2521.52
#2006-12-19|2540.17
#2006-12-20|2535.51
#2006-12-21|2541.15
#2006-12-22|2537.65
#2006-12-25| .
#2006-12-26|2533.69
#2006-12-27|2532.55
#2006-12-28|2539.26
#2006-12-29|2556.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2579.03
#2007-01-04|2561.91
#2007-01-05|2540.59
#2007-01-08|2565.27
#2007-01-09|2576.46
#2007-01-10|2595.27
#2007-01-11|2603.95
#2007-01-12|2621.43
#2007-01-15| .
#2007-01-16|2643.55
#2007-01-17|2667.75
#2007-01-18|2697.36
#2007-01-19|2677.13
#2007-01-22|2679.29
#2007-01-23|2682.01
#2007-01-24|2680.74
#2007-01-25|2678.18
#2007-01-26|2662.99
#2007-01-29|2669.33
#2007-01-30|2689.85
#2007-01-31|2698.29
#2007-02-01|2730.15
#2007-02-02|2725.17
#2007-02-05|2716.06
#2007-02-06|2732.88
#2007-02-07|2756.86
#2007-02-08|2774.17
#2007-02-09|2794.32
#2007-02-12|2800.70
#2007-02-13|2819.95
#2007-02-14|2861.64
#2007-02-15|2881.62
#2007-02-16|2955.74
#2007-02-19| .
#2007-02-20|2987.85
#2007-02-21|2930.69
#2007-02-22|2932.93
#2007-02-23|2900.57
#2007-02-26|2899.13
#2007-02-27|2835.76
#2007-02-28|2801.46
#2007-03-01|2777.73
#2007-03-02|2756.90
#2007-03-05|2710.24
#2007-03-06|2756.17
#2007-03-07|2761.21
#2007-03-08|2792.77
#2007-03-09|2789.26
#2007-03-12|2803.17
#2007-03-13|2780.89
#2007-03-14|2733.18
#2007-03-15|2760.31
#2007-03-16|2757.44
#2007-03-19|2793.25
#2007-03-20|2799.69
#2007-03-21|2830.75
#2007-03-22|2871.66
#2007-03-23|2870.18
#2007-03-26|2877.26
#2007-03-27|2872.30
#2007-03-28|2847.25
#2007-03-29|2854.39
#2007-03-30|2850.31
#2007-04-02|2879.87
#2007-04-03|2907.77
#2007-04-04|2927.62
#2007-04-05|2939.31
#2007-04-06| .
#2007-04-09|2923.99
#2007-04-10|2969.74
#2007-04-11|2975.27
#2007-04-12|2981.85
#2007-04-13|3002.20
#2007-04-16|3047.35
#2007-04-17|3057.56
#2007-04-18|3057.07
#2007-04-19|3074.85
#2007-04-20|3111.70
#2007-04-23|3101.21
#2007-04-24|3099.32
#2007-04-25|3125.84
#2007-04-26|3108.38
#2007-04-27|3128.32
#2007-04-30|3125.59
#2007-05-01|3113.91
#2007-05-02|3116.64
#2007-05-03|3097.82
#2007-05-04|3126.83
#2007-05-07|3158.82
#2007-05-08|3137.77
#2007-05-09|3165.74
#2007-05-10|3156.42
#2007-05-11|3150.17
#2007-05-14|3157.15
#2007-05-15|3181.49
#2007-05-16|3154.58
#2007-05-17|3139.15
#2007-05-18|3150.15
#2007-05-21|3172.99
#2007-05-22|3214.00
#2007-05-23|3257.96
#2007-05-24|3242.88
#2007-05-25|3266.78
#2007-05-28| .
#2007-05-29|3304.03
#2007-05-30|3262.50
#2007-05-31|3311.06
#2007-06-01|3310.78
#2007-06-04|3325.76
#2007-06-05|3325.75
#2007-06-06|3264.79
#2007-06-07|3211.08
#2007-06-08|3193.49
#2007-06-11|3248.02
#2007-06-12|3224.34
#2007-06-13|3246.66
#2007-06-14|3284.66
#2007-06-15|3298.31
#2007-06-18|3321.18
#2007-06-19|3320.74
#2007-06-20|3321.52
#2007-06-21|3312.35
#2007-06-22|3340.29
#2007-06-25|3331.81
#2007-06-26|3327.38
#2007-06-27|3300.14
#2007-06-28|3343.17
#2007-06-29|3375.16
#2007-07-02|3413.05
#2007-07-03|3404.94
#2007-07-04| .
#2007-07-05|3401.33
#2007-07-06|3423.91
#2007-07-09|3448.95
#2007-07-10|3483.26
#2007-07-11|3479.13
#2007-07-12|3490.12
#2007-07-13|3497.26
#2007-07-16|3507.15
#2007-07-17|3525.54
#2007-07-18|3535.94
#2007-07-19|3544.29
#2007-07-20|3554.86
#2007-07-23|3579.54
#2007-07-24|3547.93
#2007-07-25|3494.78
#2007-07-26|3463.88
#2007-07-27|3445.08
#2007-07-30|3478.16
#2007-07-31|3484.63
#2007-08-01|3426.06
#2007-08-02|3478.77
#2007-08-03|3495.09
#2007-08-06|3442.18
#2007-08-07|3448.37
#2007-08-08|3489.10
#2007-08-09|3446.55
#2007-08-10|3327.40
#2007-08-13|3324.40
#2007-08-14|3279.97
#2007-08-15|3236.95
#2007-08-16|3011.78
#2007-08-17|3089.41
#2007-08-20|3136.19
#2007-08-21|3131.51
#2007-08-22|3193.99
#2007-08-23|3228.11
#2007-08-24|3254.60
#2007-08-27|3266.40
#2007-08-28|3225.75
#2007-08-29|3239.48
#2007-08-30|3262.83
#2007-08-31|3298.15
#2007-09-03| .
#2007-09-04|3348.69
#2007-09-05|3326.54
#2007-09-06|3326.39
#2007-09-07|3252.65
#2007-09-10|3180.22
#2007-09-11|3242.14
#2007-09-12|3240.00
#2007-09-13|3190.15
#2007-09-14|3151.25
#2007-09-17|3041.53
#2007-09-18|3081.99
#2007-09-19|3205.68
#2007-09-20|3208.06
#2007-09-21|3224.64
#2007-09-24|3195.93
#2007-09-25|3085.36
#2007-09-26|3076.99
#2007-09-27|3100.86
#2007-09-28|3139.35
#2007-10-01|3208.65
#2007-10-02|3239.34
#2007-10-03|3276.16
#2007-10-04|3304.30
#2007-10-05|3346.13
#2007-10-08|3329.07
#2007-10-09|3333.57
#2007-10-10|3348.74
#2007-10-11|3403.64
#2007-10-12|3367.44
#2007-10-15|3343.98
#2007-10-16|3286.23
#2007-10-17|3335.36
#2007-10-18|3357.40
#2007-10-19|3349.97
#2007-10-22|3283.37
#2007-10-23|3340.51
#2007-10-24|3298.61
#2007-10-25|3346.64
#2007-10-26|3362.60
#2007-10-29|3392.59
#2007-10-30|3372.75
#2007-10-31|3387.41
#2007-11-01|3364.33
#2007-11-02|3353.97
#2007-11-05|3315.87
#2007-11-06|3359.60
#2007-11-07|3394.68
#2007-11-08|3403.79
#2007-11-09|3403.66
#2007-11-12|3370.60
#2007-11-13|3384.21
#2007-11-14|3406.04
#2007-11-15|3353.69
#2007-11-16|3346.68
#2007-11-19|3287.96
#2007-11-20|3298.84
#2007-11-21|3274.90
#2007-11-22| .
#2007-11-23|3344.54
#2007-11-26|3351.28
#2007-11-27|3348.79
#2007-11-28|3367.19
#2007-11-29|3371.49
#2007-11-30|3381.50
#2007-12-03|3377.85
#2007-12-04|3382.13
#2007-12-05|3370.95
#2007-12-06|3337.80
#2007-12-07|3355.24
#2007-12-10|3365.82
#2007-12-11|3366.50
#2007-12-12|3353.90
#2007-12-13|3274.73
#2007-12-14|3257.54
#2007-12-17|3219.30
#2007-12-18|3216.63
#2007-12-19|3195.59
#2007-12-20|3154.78
#2007-12-21|3200.95
#2007-12-24|3204.94
#2007-12-25| .
#2007-12-26|3226.97
#2007-12-27|3207.17
#2007-12-28|3232.76
#2007-12-31|3223.21
#2008-01-01| .
#2008-01-02|3232.81
#2008-01-03|3192.08
#2008-01-04|3133.29
#2008-01-07|3058.33
#2008-01-08|3067.26
#2008-01-09|2990.67
#2008-01-10|2917.05
#2008-01-11|2841.72
#2008-01-14|2880.17
#2008-01-15|2812.56
#2008-01-16|2740.11
#2008-01-17|2740.02
#2008-01-18|2723.20
#2008-01-21| .
#2008-01-22|2617.65
#2008-01-23|2556.03
#2008-01-24|2646.92
#2008-01-25|2665.95
#2008-01-28|2695.86
#2008-01-29|2737.55
#2008-01-30|2721.50
#2008-01-31|2708.89
#2008-02-01|2772.05
#2008-02-04|2823.46
#2008-02-05|2700.09
#2008-02-06|2718.11
#2008-02-07|2662.50
#2008-02-08|2667.96
#2008-02-11|2635.57
#2008-02-12|2695.90
#2008-02-13|2705.81
#2008-02-14|2735.92
#2008-02-15|2708.09
#2008-02-18| .
#2008-02-19|2745.33
#2008-02-20|2728.02
#2008-02-21|2753.05
#2008-02-22|2743.47
#2008-02-25|2754.22
#2008-02-26|2774.17
#2008-02-27|2792.07
#2008-02-28|2736.63
#2008-02-29|2723.87
#2008-03-03|2706.07
#2008-03-04|2693.65
#2008-03-05|2742.53
#2008-03-06|2760.96
#2008-03-07|2748.12
#2008-03-10|2671.59
#2008-03-11|2666.09
#2008-03-12|2703.93
#2008-03-13|2673.58
#2008-03-14|2647.75
#2008-03-17|2616.37
#2008-03-18|2670.94
#2008-03-19|2646.66
#2008-03-20|2607.69
#2008-03-21| .
#2008-03-24|2603.96
#2008-03-25|2716.15
#2008-03-26|2723.56
#2008-03-27|2761.08
#2008-03-28|2757.39
#2008-03-31|2775.53
#2008-04-01|2762.90
#2008-04-02|2793.43
#2008-04-03|2788.07
#2008-04-04|2792.86
#2008-04-07|2823.08
#2008-04-08|2834.74
#2008-04-09|2853.02
#2008-04-10|2853.12
#2008-04-11|2853.55
#2008-04-14|2856.90
#2008-04-15|2859.06
#2008-04-16|2907.78
#2008-04-17|2884.25
#2008-04-18|2892.76
#2008-04-21|2930.45
#2008-04-22|2953.89
#2008-04-23|2930.53
#2008-04-24|2878.52
#2008-04-25|2886.33
#2008-04-28|2899.28
#2008-04-29|2873.84
#2008-04-30|2865.43
#2008-05-01|2843.62
#2008-05-02|2863.63
#2008-05-05|2873.92
#2008-05-06|2895.15
#2008-05-07|2891.70
#2008-05-08|2908.15
#2008-05-09|2905.65
#2008-05-12|2923.62
#2008-05-13|2909.46
#2008-05-14|2886.68
#2008-05-15|2847.72
#2008-05-16|2856.19
#2008-05-19|2844.38
#2008-05-20|2812.44
#2008-05-21|2810.02
#2008-05-22|2772.59
#2008-05-23|2751.00
#2008-05-26| .
#2008-05-27|2708.59
#2008-05-28|2694.18
#2008-05-29|2652.53
#2008-05-30|2652.23
#2008-06-02|2637.24
#2008-06-03|2614.74
#2008-06-04|2609.31
#2008-06-05|2637.25
#2008-06-06|2618.43
#2008-06-09|2593.77
#2008-06-10|2531.35
#2008-06-11|2495.04
#2008-06-12|2502.53
#2008-06-13|2495.01
#2008-06-16|2488.93
#2008-06-17|2522.76
#2008-06-18|2480.65
#2008-06-19|2403.20
#2008-06-20|2366.47
#2008-06-23|2320.02
#2008-06-24|2304.87
#2008-06-25|2350.69
#2008-06-26|2302.24
#2008-06-27|2243.35
#2008-06-30|2178.62
#2008-07-01|2010.43
#2008-07-02|2060.18
#2008-07-03|2025.15
#2008-07-04| .
#2008-07-07|2067.57
#2008-07-08|2087.64
#2008-07-09|2180.85
#2008-07-10|2157.65
#2008-07-11|2129.32
#2008-07-14|2122.53
#2008-07-15|2070.77
#2008-07-16|2079.38
#2008-07-17|2176.85
#2008-07-18|2254.10
#2008-07-21|2311.10
#2008-07-22|2300.56
#2008-07-23|2334.51
#2008-07-24|2260.73
#2008-07-25|2261.86
#2008-07-28|2206.91
#2008-07-29|2168.40
#2008-07-30|2155.12
#2008-07-31|2184.01
#2008-08-01|2165.44
#2008-08-04|2153.17
#2008-08-05|2177.14
#2008-08-06|2170.31
#2008-08-07|2157.69
#2008-08-08|2113.75
#2008-08-11|2151.28
#2008-08-12|2143.39
#2008-08-13|2109.91
#2008-08-14|2126.33
#2008-08-15|2109.13
#2008-08-18|2106.30
#2008-08-19|2045.70
#2008-08-20|2026.84
#2008-08-21|2054.57
#2008-08-22|2094.20
#2008-08-25|2088.53
#2008-08-26|2092.69
#2008-08-27|2073.81
#2008-08-28|2092.78
#2008-08-29|2094.73
#2008-09-01| .
#2008-09-02|2075.36
#2008-09-03|2079.82
#2008-09-04|2047.39
#2008-09-05|1994.98
#2008-09-08|2048.91
#2008-09-09|2020.66
#2008-09-10|1945.64
#2008-09-11|1918.56
#2008-09-12|1974.92
#2008-09-15|1947.84
#2008-09-16|1933.76
#2008-09-17|1916.47
#2008-09-18|1810.40
#2008-09-19|1912.92
#2008-09-22|1967.32
#2008-09-23|1938.79
#2008-09-24|1959.53
#2008-09-25|1975.03
#2008-09-26|1950.09
#2008-09-29|1872.61
#2008-09-30|1876.82
#2008-10-01|1862.97
#2008-10-02|1819.84
#2008-10-03|1773.94
#2008-10-06|1587.71
#2008-10-07|1548.05
#2008-10-08|1507.62
#2008-10-09|1518.54
#2008-10-10|1427.07
#2008-10-13|1610.97
#2008-10-14|1688.45
#2008-10-15|1648.57
#2008-10-16|1555.16
#2008-10-17|1578.94
#2008-10-20|1584.38
#2008-10-21|1567.38
#2008-10-22|1475.48
#2008-10-23|1456.99
#2008-10-24|1366.08
#2008-10-27|1305.92
#2008-10-28|1292.81
#2008-10-29|1364.49
#2008-10-30|1386.08
#2008-10-31|1400.96
#2008-11-03|1454.60
#2008-11-04|1561.90
#2008-11-05|1535.97
#2008-11-06|1443.79
#2008-11-07|1493.22
#2008-11-10|1509.65
#2008-11-11|1453.31
#2008-11-12|1444.18
#2008-11-13|1421.28
#2008-11-14|1439.81
#2008-11-17|1417.59
#2008-11-18|1406.21
#2008-11-19|1363.55
#2008-11-20|1318.54
#2008-11-21|1285.54
#2008-11-24|1361.27
#2008-11-25|1357.82
#2008-11-26|1345.18
#2008-11-27| .
#2008-11-28|1375.74
#2008-12-01|1356.92
#2008-12-02|1362.68
#2008-12-03|1349.23
#2008-12-04|1361.55
#2008-12-05|1300.21
#2008-12-08|1357.41
#2008-12-09|1343.70
#2008-12-10|1354.54
#2008-12-11|1374.82
#2008-12-12|1358.32
#2008-12-15|1401.37
#2008-12-16|1418.30
#2008-12-17|1499.31
#2008-12-18|1538.01
#2008-12-19|1486.94
#2008-12-22|1490.48
#2008-12-23|1488.12
#2008-12-24|1487.47
#2008-12-25| .
#2008-12-26|1494.64
#2008-12-29|1533.99
#2008-12-30|1535.48
#2008-12-31|1497.29
#2009-01-01| .
#2009-01-02|1523.99
#2009-01-05|1531.93
#2009-01-06|1549.78
#2009-01-07|1605.75
#2009-01-08|1601.46
#2009-01-09|1555.37
#2009-01-12|1530.51
#2009-01-13|1481.73
#2009-01-14|1436.06
#2009-01-15|1422.08
#2009-01-16|1477.03
#2009-01-19| .
#2009-01-20|1402.93
#2009-01-21|1392.73
#2009-01-22|1402.80
#2009-01-23|1370.51
#2009-01-26|1428.17
#2009-01-27|1428.19
#2009-01-28|1464.37
#2009-01-29|1445.94
#2009-01-30|1428.56
#2009-02-02|1410.22
#2009-02-03|1430.79
#2009-02-04|1422.71
#2009-02-05|1414.66
#2009-02-06|1442.33
#2009-02-09|1476.56
#2009-02-10|1465.84
#2009-02-11|1456.54
#2009-02-12|1421.54
#2009-02-13|1449.28
#2009-02-16| .
#2009-02-17|1378.27
#2009-02-18|1370.23
#2009-02-19|1385.23
#2009-02-20|1334.27
#2009-02-23|1351.77
#2009-02-24|1332.82
#2009-02-25|1307.54
#2009-02-26|1333.04
#2009-02-27|1330.00
#2009-03-02|1293.09
#2009-03-03|1264.01
#2009-03-04|1302.44
#2009-03-05|1279.16
#2009-03-06|1296.09
#2009-03-09|1288.24
#2009-03-10|1331.18
#2009-03-11|1342.51
#2009-03-12|1337.19
#2009-03-13|1353.35
#2009-03-16|1390.16
#2009-03-17|1394.70
#2009-03-18|1427.79
#2009-03-19|1518.73
#2009-03-20|1503.21
#2009-03-23|1548.24
#2009-03-24|1510.26
#2009-03-25|1533.68
#2009-03-26|1541.73
#2009-03-27|1509.46
#2009-03-30|1478.10
#2009-03-31|1517.34
#2009-04-01|1522.64
#2009-04-02|1613.82
#2009-04-03|1617.74
#2009-04-06|1627.43
#2009-04-07|1585.37
#2009-04-08|1585.37
#2009-04-09|1616.83
#2009-04-10| .
#2009-04-13|1630.54
#2009-04-14|1631.02
#2009-04-15|1631.47
#2009-04-16|1657.30
#2009-04-17|1664.03
#2009-04-20|1605.00
#2009-04-21|1598.16
#2009-04-22|1621.62
#2009-04-23|1632.83
#2009-04-24|1674.97
#2009-04-27|1645.54
#2009-04-28|1619.06
#2009-04-29|1685.85
#2009-04-30|1708.41
#2009-05-01|1708.67
#2009-05-04|1764.40
#2009-05-05|1758.48
#2009-05-06|1773.34
#2009-05-07|1789.14
#2009-05-08|1836.60
#2009-05-11|1847.02
#2009-05-12|1801.25
#2009-05-13|1758.97
#2009-05-14|1759.33
#2009-05-15|1781.94
#2009-05-18|1793.35
#2009-05-19|1841.41
#2009-05-20|1881.50
#2009-05-21|1849.41
#2009-05-22|1900.65
#2009-05-25| .
#2009-05-26|1902.41
#2009-05-27|1892.78
#2009-05-28|1876.90
#2009-05-29|1908.30
#2009-06-01|1921.88
#2009-06-02|1946.92
#2009-06-03|1923.41
#2009-06-04|1924.71
#2009-06-05|1897.92
#2009-06-08|1845.32
#2009-06-09|1872.67
#2009-06-10|1887.17
#2009-06-11|1911.38
#2009-06-12|1896.53
#2009-06-15|1851.41
#2009-06-16|1863.91
#2009-06-17|1822.16
#2009-06-18|1831.37
#2009-06-19|1842.57
#2009-06-22|1806.28
#2009-06-23|1803.39
#2009-06-24|1838.09
#2009-06-25|1821.64
#2009-06-26|1841.35
#2009-06-29|1859.78
#2009-06-30|1863.00
#2009-07-01|1905.50
#2009-07-02|1869.05
#2009-07-03| .
#2009-07-06|1836.58
#2009-07-07|1845.89
#2009-07-08|1823.53
#2009-07-09|1836.03
#2009-07-10|1799.61
#2009-07-13|1824.79
#2009-07-14|1838.98
#2009-07-15|1878.99
#2009-07-16|1871.33
#2009-07-17|1874.46
#2009-07-20|1904.19
#2009-07-21|1917.05
#2009-07-22|1928.71
#2009-07-23|1959.58
#2009-07-24|1940.90
#2009-07-27|1962.45
#2009-07-28|1970.36
#2009-07-29|1946.06
#2009-07-30|1961.19
#2009-07-31|1973.48
#2009-08-03|2026.61
#2009-08-04|2030.42
#2009-08-05|2043.06
#2009-08-06|2050.64
#2009-08-07|2022.83
#2009-08-10|2028.29
#2009-08-11|2024.07
#2009-08-12|2039.22
#2009-08-13|2071.06
#2009-08-14|2078.07
#2009-08-17|2000.36
#2009-08-18|2032.31
#2009-08-19|2051.63
#2009-08-20|2101.41
#2009-08-21|2143.17
#2009-08-24|2183.96
#2009-08-25|2178.46
#2009-08-26|2165.50
#2009-08-27|2144.18
#2009-08-28|2166.02
#2009-08-31|2150.93
#2009-09-01|2106.86
#2009-09-02|2066.92
#2009-09-03|2088.10
#2009-09-04|2113.80
#2009-09-07| .
#2009-09-08|2206.37
#2009-09-09|2252.48
#2009-09-10|2281.53
#2009-09-11|2321.08
#2009-09-14|2341.57
#2009-09-15|2373.88
#2009-09-16|2404.07
#2009-09-17|2450.53
#2009-09-18|2461.63
#2009-09-21|2416.27
#2009-09-22|2452.12
#2009-09-23|2448.70
#2009-09-24|2410.05
#2009-09-25|2396.28
#2009-09-28|2414.55
#2009-09-29|2416.31
#2009-09-30|2422.80
#2009-10-01|2407.68
#2009-10-02|2371.64
#2009-10-05|2397.89
#2009-10-06|2453.38
#2009-10-07|2461.70
#2009-10-08|2521.08
#2009-10-09|2526.47
#2009-10-12|2568.25
#2009-10-13|2545.60
#2009-10-14|2591.34
#2009-10-15|2578.63
#2009-10-16|2563.36
#2009-10-19|2592.13
#2009-10-20|2578.26
#2009-10-21|2569.65
#2009-10-22|2526.56
#2009-10-23|2536.15
#2009-10-26|2477.49
#2009-10-27|2430.19
#2009-10-28|2337.19
#2009-10-29|2418.72
#2009-10-30|2361.77
#2009-11-02|2373.93
#2009-11-03|2325.21
#2009-11-04|2396.10
#2009-11-05|2424.80
#2009-11-06|2403.12
#2009-11-09|2453.68
#2009-11-10|2435.86
#2009-11-11|2448.99
#2009-11-12|2428.68
#2009-11-13|2421.79
#2009-11-16|2464.96
#2009-11-17|2428.71
#2009-11-18|2453.73
#2009-11-19|2399.03
#2009-11-20|2391.26
#2009-11-23|2437.97
#2009-11-24|2411.84
#2009-11-25|2414.57
#2009-11-26| .
#2009-11-27|2374.22
#2009-11-30|2349.71
#2009-12-01|2405.01
#2009-12-02|2390.97
#2009-12-03|2394.53
#2009-12-04|2360.76
#2009-12-07|2343.04
#2009-12-08|2316.23
#2009-12-09|2268.99
#2009-12-10|2287.49
#2009-12-11|2278.17
#2009-12-14|2300.53
#2009-12-15|2288.96
#2009-12-16|2315.96
#2009-12-17|2256.20
#2009-12-18|2312.03
#2009-12-21|2350.56
#2009-12-22|2344.83
#2009-12-23|2368.98
#2009-12-24|2391.21
#2009-12-25| .
#2009-12-28|2384.99
#2009-12-29|2391.59
#2009-12-30|2374.24
#2009-12-31|2384.66
#2010-01-01| .
#2010-01-04|2437.21
#2010-01-05|2451.38
#2010-01-06|2450.38
#2010-01-07|2465.82
#2010-01-08|2472.55
#2010-01-11|2523.04
#2010-01-12|2493.70
#2010-01-13|2489.61
#2010-01-14|2476.19
#2010-01-15|2423.50
#2010-01-18| .
#2010-01-19|2405.00
#2010-01-20|2338.40
#2010-01-21|2298.95
#2010-01-22|2280.25
#2010-01-25|2301.77
#2010-01-26|2288.19
#2010-01-27|2262.63
#2010-01-28|2226.47
#2010-01-29|2230.15
#2010-02-01|2273.20
#2010-02-02|2286.26
#2010-02-03|2224.02
#2010-02-04|2068.18
#2010-02-05|2019.27
#2010-02-08|2053.33
#2010-02-09|2068.00
#2010-02-10|2074.77
#2010-02-11|2038.82
#2010-02-12|2036.20
#2010-02-15| .
#2010-02-16|2038.62
#2010-02-17|2044.10
#2010-02-18|2057.53
#2010-02-19|2051.11
#2010-02-22|2060.69
#2010-02-23|2003.81
#2010-02-24|2004.26
#2010-02-25|1951.80
#2010-02-26|1984.67
#2010-03-01|1988.13
#2010-03-02|2001.61
#2010-03-03|2035.06
#2010-03-04|2025.26
#2010-03-05|2064.35
#2010-03-08|2052.66
#2010-03-09|2043.50
#2010-03-10|2082.91
#2010-03-11|2089.37
#2010-03-12|2107.80
#2010-03-15|2065.12
#2010-03-16|2120.40
#2010-03-17|2138.88
#2010-03-18|2108.57
#2010-03-19|2087.83
#2010-03-22|2066.35
#2010-03-23|2091.34
#2010-03-24|2040.39
#2010-03-25|2049.82
#2010-03-26|2067.78
#2010-03-29|2089.24
#2010-03-30|2066.75
#2010-03-31|2081.66
#2010-04-01|2105.99
#2010-04-02| .
#2010-04-05|2101.17
#2010-04-06|2086.81
#2010-04-07|2076.96
#2010-04-08|2055.64
#2010-04-09|2097.61
#2010-04-12|2127.27
#2010-04-13|2112.39
#2010-04-14|2140.62
#2010-04-15|2122.64
#2010-04-16|2071.57
#2010-04-19|2044.56
#2010-04-20|2067.95
#2010-04-21|1987.70
#2010-04-22|1933.53
#2010-04-23|1961.95
#2010-04-26|1899.21
#2010-04-27|1802.70
#2010-04-28|1740.41
#2010-04-29|1814.26
#2010-04-30|1853.76
#2010-05-03|1843.32
#2010-05-04|1760.56
#2010-05-05|1705.01
#2010-05-06|1648.55
#2010-05-07|1591.90
#2010-05-10|1758.27
#2010-05-11|1697.13
#2010-05-12|1724.60
#2010-05-13|1686.82
#2010-05-14|1601.98
#2010-05-17|1578.99
#2010-05-18|1605.81
#2010-05-19|1571.71
#2010-05-20|1524.97
#2010-05-21|1563.59
#2010-05-24|1530.82
#2010-05-25|1444.95
#2010-05-26|1480.18
#2010-05-27|1519.73
#2010-05-28|1535.33
#2010-05-31| .
#2010-06-01|1538.54
#2010-06-02|1511.41
#2010-06-03|1541.89
#2010-06-04|1479.49
#2010-06-07|1449.64
#2010-06-08|1436.46
#2010-06-09|1458.27
#2010-06-10|1489.95
#2010-06-11|1521.42
#2010-06-14|1554.27
#2010-06-15|1562.91
#2010-06-16|1564.76
#2010-06-17|1565.78
#2010-06-18|1612.33
#2010-06-21|1651.95
#2010-06-22|1635.21
#2010-06-23|1622.79
#2010-06-24|1610.08
#2010-06-25|1607.07
#2010-06-28|1620.49
#2010-06-29|1541.56
#2010-06-30|1561.52
#2010-07-01|1564.19
#2010-07-02|1594.95
#2010-07-05| .
#2010-07-06|1654.57
#2010-07-07|1666.52
#2010-07-08|1687.08
#2010-07-09|1669.59
#2010-07-12|1657.12
#2010-07-13|1672.94
#2010-07-14|1671.10
#2010-07-15|1681.79
#2010-07-16|1666.79
#2010-07-19|1656.10
#2010-07-20|1648.32
#2010-07-21|1642.93
#2010-07-22|1683.10
#2010-07-23|1668.20
#2010-07-26|1689.88
#2010-07-27|1702.62
#2010-07-28|1699.48
#2010-07-29|1706.75
#2010-07-30|1684.57
#2010-08-02|1739.15
#2010-08-03|1751.90
#2010-08-04|1748.05
#2010-08-05|1748.23
#2010-08-06|1736.91
#2010-08-09|1753.25
#2010-08-10|1726.07
#2010-08-11|1660.13
#2010-08-12|1639.91
#2010-08-13|1623.55
#2010-08-16|1639.87
#2010-08-17|1676.43
#2010-08-18|1676.49
#2010-08-19|1657.76
#2010-08-20|1628.05
#2010-08-23|1624.28
#2010-08-24|1602.71
#2010-08-25|1577.34
#2010-08-26|1619.41
#2010-08-27|1631.97
#2010-08-30|1633.73
#2010-08-31|1641.88
#2010-09-01|1667.46
#2010-09-02|1663.89
#2010-09-03|1669.51
#2010-09-06| .
#2010-09-07|1646.03
#2010-09-08|1632.49
#2010-09-09|1645.58
#2010-09-10|1639.60
#2010-09-13|1676.14
#2010-09-14|1687.49
#2010-09-15|1676.91
#2010-09-16|1676.14
#2010-09-17|1644.29
#2010-09-20|1639.24
#2010-09-21|1656.04
#2010-09-22|1670.50
#2010-09-23|1657.68
#2010-09-24|1681.27
#2010-09-27|1675.73
#2010-09-28|1686.93
#2010-09-29|1690.03
#2010-09-30|1691.35
#2010-10-01|1709.70
#2010-10-04|1698.65
#2010-10-05|1747.66
#2010-10-06|1766.63
#2010-10-07|1778.12
#2010-10-08|1778.09
#2010-10-11|1779.97
#2010-10-12|1754.73
#2010-10-13|1789.99
#2010-10-14|1805.59
#2010-10-15|1814.32
#2010-10-18|1821.50
#2010-10-19|1813.47
#2010-10-20|1834.16
#2010-10-21|1840.00
#2010-10-22|1837.72
#2010-10-25|1858.67
#2010-10-26|1855.99
#2010-10-27|1812.87
#2010-10-28|1853.22
#2010-10-29|1853.87
#2010-11-01|1868.69
#2010-11-02|1879.86
#2010-11-03|1851.25
#2010-11-04|1886.16
#2010-11-05|1825.04
#2010-11-08|1794.84
#2010-11-09|1798.22
#2010-11-10|1745.73
#2010-11-11|1714.44
#2010-11-12|1729.97
#2010-11-15|1731.72
#2010-11-16|1708.66
#2010-11-17|1729.08
#2010-11-18|1753.29
#2010-11-19|1751.93
#2010-11-22|1717.38
#2010-11-23|1654.61
#2010-11-24|1643.35
#2010-11-25| .
#2010-11-26|1606.91
#2010-11-29|1547.82
#2010-11-30|1515.37
#2010-12-01|1582.96
#2010-12-02|1636.67
#2010-12-03|1687.57
#2010-12-06|1671.20
#2010-12-07|1710.02
#2010-12-08|1712.01
#2010-12-09|1713.44
#2010-12-10|1717.80
#2010-12-13|1763.12
#2010-12-14|1753.83
#2010-12-15|1748.46
#2010-12-16|1718.01
#2010-12-17|1704.52
#2010-12-20|1704.16
#2010-12-21|1708.41
#2010-12-22|1702.78
#2010-12-23|1698.22
#2010-12-24| .
#2010-12-27|1690.00
#2010-12-28|1681.44
#2010-12-29|1685.88
#2010-12-30|1690.20
#2010-12-31|1699.16
#2011-01-03|1702.48
#2011-01-04|1708.46
#2011-01-05|1687.02
#2011-01-06|1656.91
#2011-01-07|1608.46
#2011-01-10|1554.70
#2011-01-11|1605.67
#2011-01-12|1670.05
#2011-01-13|1703.49
#2011-01-14|1685.26
#2011-01-17| .
#2011-01-18|1711.88
#2011-01-19|1729.05
#2011-01-20|1735.32
#2011-01-21|1759.18
#2011-01-24|1779.26
#2011-01-25|1750.17
#2011-01-26|1759.31
#2011-01-27|1768.75
#2011-01-28|1748.60
#2011-01-31|1768.35
#2011-02-01|1797.62
#2011-02-02|1800.80
#2011-02-03|1760.39
#2011-02-04|1757.15
#2011-02-07|1761.25
#2011-02-08|1791.19
#2011-02-09|1809.19
#2011-02-10|1777.36
#2011-02-11|1767.24
#2011-02-14|1757.39
#2011-02-15|1767.06
#2011-02-16|1778.79
#2011-02-17|1781.02
#2011-02-18|1782.88
#2011-02-21| .
#2011-02-22|1747.91
#2011-02-23|1758.75
#2011-02-24|1770.55
#2011-02-25|1774.25
#2011-02-28|1789.48
#2011-03-01|1788.98
#2011-03-02|1794.11
#2011-03-03|1793.11
#2011-03-04|1803.40
#2011-03-07|1807.21
#2011-03-08|1814.97
#2011-03-09|1814.64
#2011-03-10|1791.28
#2011-03-11|1781.58
#2011-03-14|1826.80
#2011-03-15|1819.25
#2011-03-16|1782.47
#2011-03-17|1800.09
#2011-03-18|1834.77
#2011-03-21|1853.14
#2011-03-22|1821.32
#2011-03-23|1796.86
#2011-03-24|1826.03
#2011-03-25|1815.75
#2011-03-28|1823.54
#2011-03-29|1816.08
#2011-03-30|1823.91
#2011-03-31|1825.33
#2011-04-01|1826.04
#2011-04-04|1836.91
#2011-04-05|1813.13
#2011-04-06|1836.02
#2011-04-07|1844.74
#2011-04-08|1879.71
#2011-04-11|1882.89
#2011-04-12|1872.62
#2011-04-13|1883.48
#2011-04-14|1849.57
#2011-04-15|1828.42
#2011-04-18|1760.98
#2011-04-19|1801.87
#2011-04-20|1824.05
#2011-04-21|1833.78
#2011-04-22| .
#2011-04-25|1832.45
#2011-04-26|1834.07
#2011-04-27|1832.15
#2011-04-28|1865.14
#2011-04-29|1872.60
#2011-05-02|1876.89
#2011-05-03|1847.34
#2011-05-04|1834.91
#2011-05-05|1825.10
#2011-05-06|1843.18
#2011-05-09|1801.76
#2011-05-10|1807.86
#2011-05-11|1791.58
#2011-05-12|1785.13
#2011-05-13|1775.01
#2011-05-16|1778.26
#2011-05-17|1775.57
#2011-05-18|1779.73
#2011-05-19|1800.04
#2011-05-20|1772.91
#2011-05-23|1747.57
#2011-05-24|1740.40
#2011-05-25|1744.99
#2011-05-26|1736.16
#2011-05-27|1753.37
#2011-05-30| .
#2011-05-31|1768.17
#2011-06-01|1753.03
#2011-06-02|1763.13
#2011-06-03|1796.28
#2011-06-06|1781.53
#2011-06-07|1788.51
#2011-06-08|1762.56
#2011-06-09|1761.43
#2011-06-10|1719.76
#2011-06-13|1713.19
#2011-06-14|1734.54
#2011-06-15|1688.08
#2011-06-16|1658.83
#2011-06-17|1692.01
#2011-06-20|1660.81
#2011-06-21|1675.05
#2011-06-22|1667.44
#2011-06-23|1611.46
#2011-06-24|1614.00
#2011-06-27|1619.12
#2011-06-28|1625.36
#2011-06-29|1669.19
#2011-06-30|1704.96
#2011-07-01|1704.89
#2011-07-04| .
#2011-07-05|1706.19
#2011-07-06|1641.94
#2011-07-07|1678.43
#2011-07-08|1635.15
#2011-07-11|1549.47
#2011-07-12|1559.70
#2011-07-13|1572.79
#2011-07-14|1546.99
#2011-07-15|1530.74
#2011-07-18|1493.80
#2011-07-19|1514.70
#2011-07-20|1550.85
#2011-07-21|1594.99
#2011-07-22|1620.22
#2011-07-25|1601.00
#2011-07-26|1615.40
#2011-07-27|1582.16
#2011-07-28|1574.63
#2011-07-29|1575.31
#2011-08-01|1514.19
#2011-08-02|1487.96
#2011-08-03|1484.00
#2011-08-04|1421.53
#2011-08-05|1393.21
#2011-08-08|1344.63
#2011-08-09|1343.76
#2011-08-10|1320.18
#2011-08-11|1344.99
#2011-08-12|1367.62
#2011-08-15|1415.67
#2011-08-16|1394.60
#2011-08-17|1415.88
#2011-08-18|1353.18
#2011-08-19|1357.31
#2011-08-22|1366.56
#2011-08-23|1367.52
#2011-08-24|1377.24
#2011-08-25|1374.00
#2011-08-26|1373.97
#2011-08-29|1416.13
#2011-08-30|1410.62
#2011-08-31|1431.52
#2011-09-01|1417.99
#2011-09-02|1411.70
#2011-09-05| .
#2011-09-06|1327.44
#2011-09-07|1350.30
#2011-09-08|1348.38
#2011-09-09|1290.31
#2011-09-12|1231.58
#2011-09-13|1228.61
#2011-09-14|1256.76
#2011-09-15|1301.23
#2011-09-16|1297.33
#2011-09-19|1257.71
#2011-09-20|1271.22
#2011-09-21|1275.35
#2011-09-22|1209.24
#2011-09-23|1198.51
#2011-09-26|1198.11
#2011-09-27|1242.80
#2011-09-28|1246.13
#2011-09-29|1256.26
#2011-09-30|1235.76
#2011-10-03|1190.62
#2011-10-04|1160.21
#2011-10-05|1187.16
#2011-10-06|1208.72
#2011-10-07|1215.42
#2011-10-10|1253.44
#2011-10-11|1238.03
#2011-10-12|1265.87
#2011-10-13|1243.65
#2011-10-14|1263.94
#2011-10-17|1254.22
#2011-10-18|1228.92
#2011-10-19|1241.90
#2011-10-20|1215.91
#2011-10-21|1254.45
#2011-10-24|1251.05
#2011-10-25|1243.97
#2011-10-26|1228.60
#2011-10-27|1298.88
#2011-10-28|1283.24
#2011-10-31|1246.16
#2011-11-01|1156.63
#2011-11-02|1162.84
#2011-11-03|1173.94
#2011-11-04|1153.08
#2011-11-07|1154.16
#2011-11-08|1156.88
#2011-11-09|1114.20
#2011-11-10|1097.23
#2011-11-11|1128.22
#2011-11-14|1115.78
#2011-11-15|1092.92
#2011-11-16|1098.05
#2011-11-17|1094.30
#2011-11-18|1103.77
#2011-11-21|1087.46
#2011-11-22|1084.65
#2011-11-23|1077.39
#2011-11-24| .
#2011-11-25|1050.77
#2011-11-28|1087.14
#2011-11-29|1080.45
#2011-11-30|1126.78
#2011-12-01|1107.90
#2011-12-02|1127.05
#2011-12-05|1159.46
#2011-12-06|1137.15
#2011-12-07|1141.67
#2011-12-08|1116.77
#2011-12-09|1138.19
#2011-12-12|1089.37
#2011-12-13|1057.88
#2011-12-14|1033.27
#2011-12-15|1054.46
#2011-12-16|1065.61
#2011-12-19|1057.72
#2011-12-20|1076.82
#2011-12-21|1064.69
#2011-12-22|1074.18
#2011-12-23|1095.03
#2011-12-26| .
#2011-12-27|1119.51
#2011-12-28|1120.78
#2011-12-29|1116.16
#2011-12-30|1138.94
#2012-01-02| .
#2012-01-03|1178.84
#2012-01-04|1126.19
#2012-01-05|1090.57
#2012-01-06|1117.65
#2012-01-09|1116.86
#2012-01-10|1116.40
#2012-01-11|1094.00
#2012-01-12|1115.46
#2012-01-13|1086.53
#2012-01-16| .
#2012-01-17|1090.83
#2012-01-18|1104.99
#2012-01-19|1115.80
#2012-01-20|1112.63
#2012-01-23|1124.55
#2012-01-24|1127.22
#2012-01-25|1105.04
#2012-01-26|1131.73
#2012-01-27|1130.26
#2012-01-30|1097.78
#2012-01-31|1103.48
#2012-02-01|1116.96
#2012-02-02|1121.14
#2012-02-03|1129.64
#2012-02-06|1133.59
#2012-02-07|1192.75
#2012-02-08|1224.22
#2012-02-09|1229.37
#2012-02-10|1204.40
#2012-02-13|1219.89
#2012-02-14|1199.12
#2012-02-15|1189.88
#2012-02-16|1168.87
#2012-02-17|1184.24
#2012-02-20| .
#2012-02-21|1196.09
#2012-02-22|1178.63
#2012-02-23|1152.46
#2012-02-24|1175.87
#2012-02-27|1153.65
#2012-02-28|1172.49
#2012-02-29|1167.52
#2012-03-01|1170.35
#2012-03-02|1163.07
#2012-03-05|1152.69
#2012-03-06|1116.10
#2012-03-07|1108.42
#2012-03-08|1128.41
#2012-03-09|1119.29
#2012-03-12|1096.07
#2012-03-13|1123.57
#2012-03-14|1116.52
#2012-03-15|1112.78
#2012-03-16|1122.18
#2012-03-19|1128.90
#2012-03-20|1132.15
#2012-03-21|1134.91
#2012-03-22|1121.64
#2012-03-23|1128.62
#2012-03-26|1133.15
#2012-03-27|1119.39
#2012-03-28|1116.32
#2012-03-29|1101.62
#2012-03-30|1120.63
#2012-04-02|1119.44
#2012-04-03|1117.02
#2012-04-04|1075.27
#2012-04-05|1067.79
#2012-04-06| .
#2012-04-09|1068.40
#2012-04-10|1063.99
#2012-04-11|1059.02
#2012-04-12|1034.48
#2012-04-13|1022.76
#2012-04-16|1001.51
#2012-04-17|1025.85
#2012-04-18|1011.60
#2012-04-19|1011.55
#2012-04-20|1008.49
#2012-04-23| 983.55
#2012-04-24| 991.76
#2012-04-25|1004.02
#2012-04-26|1003.69
#2012-04-27|1025.45
#2012-04-30|1022.11
#2012-05-01|1021.29
#2012-05-02|1012.67
#2012-05-03|1005.16
#2012-05-04|1004.54
#2012-05-07|1002.04
#2012-05-08|1005.63
#2012-05-09| 990.14
#2012-05-10| 998.57
#2012-05-11|1004.26
#2012-05-14| 978.21
#2012-05-15| 955.54
#2012-05-16| 926.16
#2012-05-17| 894.01
#2012-05-18| 893.80
#2012-05-21| 899.20
#2012-05-22| 912.48
#2012-05-23| 878.37
#2012-05-24| 879.58
#2012-05-25| 886.55
#2012-05-28| .
#2012-05-29| 872.02
#2012-05-30| 856.97
#2012-05-31| 855.08
#2012-06-01| 846.72
#2012-06-04| 860.80
#2012-06-05| 874.02
#2012-06-06| 877.30
#2012-06-07| 878.14
#2012-06-08| 873.62
#2012-06-11| 876.63
#2012-06-12| 863.10
#2012-06-13| 865.75
#2012-06-14| 869.68
#2012-06-15| 889.06
#2012-06-18| 888.42
#2012-06-19| 902.71
#2012-06-20| 906.39
#2012-06-21| 892.38
#2012-06-22| 889.35
#2012-06-25| 836.60
#2012-06-26| 823.99
#2012-06-27| 819.56
#2012-06-28| 803.02
#2012-06-29| 842.18
#2012-07-02| 845.83
#2012-07-03| 869.09
#2012-07-04| .
#2012-07-05| 859.18
#2012-07-06| 826.85
#2012-07-09| 827.84
#2012-07-10| 830.00
#2012-07-11| 827.30
#2012-07-12| 823.08
#2012-07-13| 825.69
#2012-07-16| 815.66
#2012-07-17| 827.33
#2012-07-18| 837.48
#2012-07-19| 835.45
#2012-07-20| 808.21
#2012-07-23| 786.71
#2012-07-24| 770.73
#2012-07-25| 777.75
#2012-07-26| 803.23
#2012-07-27| 812.86
#2012-07-30| 814.70
#2012-07-31| 809.50
#2012-08-01| 800.04
#2012-08-02| 774.39
#2012-08-03| 791.84
#2012-08-06| 810.25
#2012-08-07| 829.99
#2012-08-08| 823.40
#2012-08-09| 821.54
#2012-08-10| 818.88
#2012-08-13| 807.84
#2012-08-14| 808.43
#2012-08-15| 804.05
#2012-08-16| 823.24
#2012-08-17| 843.78
#2012-08-20| 855.42
#2012-08-21| 866.59
#2012-08-22| 862.89
#2012-08-23| 860.13
#2012-08-24| 853.53
#2012-08-27| 862.79
#2012-08-28| 857.60
#2012-08-29| 852.72
#2012-08-30| 845.98
#2012-08-31| 860.22
#2012-09-03| .
#2012-09-04| 863.91
#2012-09-05| 875.91
#2012-09-06| 900.32
#2012-09-07| 945.30
#2012-09-10| 942.19
#2012-09-11| 966.99
#2012-09-12| 992.98
#2012-09-13| 964.68
#2012-09-14| 999.06
#2012-09-17| 988.16
#2012-09-18| 964.22
#2012-09-19| 965.71
#2012-09-20| 956.08
#2012-09-21| 983.39
#2012-09-24| 968.11
#2012-09-25| 960.77
#2012-09-26| 915.25
#2012-09-27| 927.38
#2012-09-28| 918.92
#2012-10-01| 930.40
#2012-10-02| 937.40
#2012-10-03| 936.37
#2012-10-04| 952.09
#2012-10-05| 967.82
#2012-10-08| 957.25
#2012-10-09| 953.21
#2012-10-10| 950.03
#2012-10-11| 954.63
#2012-10-12| 955.50
#2012-10-15| 955.14
#2012-10-16| 966.13
#2012-10-17| 979.97
#2012-10-18| 984.00
#2012-10-19| 973.48
#2012-10-22| 984.30
#2012-10-23| 972.85
#2012-10-24| 977.20
#2012-10-25| 984.34
#2012-10-26| 981.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.95
#2012-11-01| 992.28
#2012-11-02| 989.98
#2012-11-05| 981.35
#2012-11-06| 984.01
#2012-11-07| 971.97
#2012-11-08| 980.37
#2012-11-09| 967.54
#2012-11-12| 966.46
#2012-11-13| 966.29
#2012-11-14| 968.39
#2012-11-15| 968.03
#2012-11-16| 944.41
#2012-11-19| 972.12
#2012-11-20| 971.58
#2012-11-21| 977.40
#2012-11-22| .
#2012-11-23| 992.07
#2012-11-26| 991.82
#2012-11-27| 987.14
#2012-11-28| 988.14
#2012-11-29| 993.53
#2012-11-30|1000.00
#2012-12-03|1007.76
#2012-12-04|1018.72
#2012-12-05|1044.92
#2012-12-06|1045.76
#2012-12-07|1051.45
#2012-12-10|1049.15
#2012-12-11|1064.15
#2012-12-12|1069.67
#2012-12-13|1076.62
#2012-12-14|1084.06
#2012-12-17|1111.49
#2012-12-18|1126.54
#2012-12-19|1143.48
#2012-12-20|1150.47
#2012-12-21|1149.12
#2012-12-24|1144.82
#2012-12-25|1144.82
#2012-12-26|1147.16
#2012-12-27|1149.78
#2012-12-28|1143.74
#2012-12-31|1130.35
#2013-01-01|1130.35
#2013-01-02|1168.48
#2013-01-03|1167.71
#2013-01-04|1178.67
#2013-01-07|1201.34
#2013-01-08|1204.18
#2013-01-09|1225.50
#2013-01-10|1262.77
#2013-01-11|1275.09
#2013-01-14|1286.03
#2013-01-15|1278.07
#2013-01-16|1259.59
#2013-01-17|1284.81
#2013-01-18|1284.44
#2013-01-21|1311.66
#2013-01-22|1307.49
#2013-01-23|1314.42
#2013-01-24|1312.10
#2013-01-25|1335.06
#2013-01-28|1344.79
#2013-01-29|1345.13
#2013-01-30|1346.10
#2013-01-31|1331.58
#2013-02-01|1367.61
#2013-02-04|1324.68
#2013-02-05|1332.01
#2013-02-06|1336.00
#2013-02-07|1322.55
#2013-02-08|1318.72
#2013-02-11|1329.43
#2013-02-12|1342.98
#2013-02-13|1357.67
#2013-02-14|1345.40
#2013-02-15|1336.09
#2013-02-18|1337.82
#2013-02-19|1348.94
#2013-02-20|1349.26
#2013-02-21|1319.17
#2013-02-22|1308.54
#2013-02-25|1324.34
#2013-02-26|1281.16
#2013-02-27|1293.73
#2013-02-28|1276.60
#2013-03-01|1252.59
#2013-03-04|1234.27
#2013-03-05|1267.60
#2013-03-06|1252.92
#2013-03-07|1263.99
#2013-03-08|1262.14
#2013-03-11| .
#2013-03-12|1248.24
#2013-03-13|1241.82
#2013-03-14|1282.01
#2013-03-15|1284.98
#2013-03-18|1261.79
#2013-03-19|1232.42
#2013-03-20|1261.20
#2013-03-21|1249.69
#2013-03-22|1251.49
#2013-03-25|1223.12
#2013-03-26|1217.33
#2013-03-27|1185.99
#2013-03-28|1202.46
#2013-03-29| .
#2013-04-01|1203.02
#2013-04-02|1193.19
#2013-04-03|1168.47
#2013-04-04|1180.57
#2013-04-05|1176.75
#2013-04-08|1160.45
#2013-04-09|1181.93
#2013-04-10|1233.14
#2013-04-11|1246.86
#2013-04-12|1232.21
#2013-04-15|1222.62
#2013-04-16|1217.34
#2013-04-17|1187.66
#2013-04-18|1188.49
#2013-04-19|1206.44
#2013-04-22|1209.62
#2013-04-23|1234.55
#2013-04-24|1252.82
#2013-04-25|1268.92
#2013-04-26|1258.68
#2013-04-29|1286.61
#2013-04-30|1294.64
#2013-05-01|1295.53
#2013-05-02|1283.30
#2013-05-03|1291.44
#2013-05-06|1288.25
#2013-05-07|1298.63
#2013-05-08|1306.19
#2013-05-09|1308.51
#2013-05-10|1295.51
#2013-05-13|1286.12
#2013-05-14|1274.70
#2013-05-15|1278.17
#2013-05-16|1274.59
#2013-05-17|1271.12
#2013-05-20|1278.10
#2013-05-21|1273.73
#2013-05-22|1271.12
#2013-05-23|1255.86
#2013-05-24|1266.93
#2013-05-27|1273.39
#2013-05-28|1277.26
#2013-05-29|1279.88
#2013-05-30|1284.12
#2013-05-31|1258.93
#2013-06-03|1251.94
#2013-06-04|1268.45
#2013-06-05|1258.40
#2013-06-06|1253.35
#2013-06-07|1266.75
#2013-06-10|1255.97
#2013-06-11|1255.02
#2013-06-12|1275.33
#2013-06-13|1260.98
#2013-06-14|1271.20
#2013-06-17|1301.50
#2013-06-18|1320.29
#2013-06-19|1319.29
#2013-06-20|1272.24
#2013-06-21|1223.22
#2013-06-24|1187.11
#2013-06-25|1210.98
#2013-06-26|1236.87
#2013-06-27|1247.66
#2013-06-28|1244.10
#2013-07-01|1266.62
#2013-07-02|1252.20
#2013-07-03|1190.85
#2013-07-04|1215.68
#2013-07-05|1199.41
#2013-07-08|1237.58
#2013-07-09|1231.19
#2013-07-10|1235.49
#2013-07-11|1225.68
#2013-07-12|1230.85
#2013-07-15|1237.09
#2013-07-16|1244.33
#2013-07-17|1260.58
#2013-07-18|1298.31
#2013-07-19|1292.18
#2013-07-22|1336.68
#2013-07-23|1325.96
#2013-07-24|1339.29
#2013-07-25|1343.59
#2013-07-26|1355.58
#2013-07-29|1355.16
#2013-07-30|1365.06
#2013-07-31|1370.65
#2013-08-01|1374.23
#2013-08-02|1372.95
#2013-08-05|1365.31
#2013-08-06|1361.40
#2013-08-07|1359.70
#2013-08-08|1391.47
#2013-08-09|1410.80
#2013-08-12|1406.11
#2013-08-13|1404.58
#2013-08-14|1416.07
#2013-08-15|1401.67
#2013-08-16|1407.01
#2013-08-19|1394.03
#2013-08-20|1388.39
#2013-08-21|1391.21
#2013-08-22|1390.54
#2013-08-23|1403.38
#2013-08-26|1386.03
#2013-08-27|1370.32
#2013-08-28|1354.12
#2013-08-29|1358.83
#2013-08-30|1346.06
#2013-09-02|1354.54
#2013-09-03|1348.33
#2013-09-04|1364.01
#2013-09-05|1363.79
#2013-09-06|1363.15
#2013-09-09|1371.75
#2013-09-10|1385.55
#2013-09-11|1385.73
#2013-09-12|1392.61
#2013-09-13|1385.61
#2013-09-16|1388.89
#2013-09-17|1391.85
#2013-09-18|1399.43
#2013-09-19|1432.80
#2013-09-20|1443.08
#2013-09-23|1434.38
#2013-09-24|1430.42
#2013-09-25|1439.50
#2013-09-26|1436.31
#2013-09-27|1436.62
#2013-09-30|1435.82
#2013-10-01|1459.62
#2013-10-02|1478.79
#2013-10-03|1482.67
#2013-10-04|1500.50
#2013-10-07|1497.97
#2013-10-08|1509.05
#2013-10-09|1528.06
#2013-10-10|1539.62
#2013-10-11|1559.56
#2013-10-14|1579.75
#2013-10-15|1581.98
#2013-10-16|1584.10
#2013-10-17|1618.27
#2013-10-18|1623.75
#2013-10-21|1637.00
#2013-10-22|1624.74
#2013-10-23|1587.99
#2013-10-24|1612.65
#2013-10-25|1596.04
#2013-10-28|1602.22
#2013-10-29|1618.18
#2013-10-30|1646.27
#2013-10-31|1641.84
#2013-11-01|1619.42
#2013-11-04|1640.95
#2013-11-05|1640.74
#2013-11-06|1668.53
#2013-11-07|1663.30
#2013-11-08|1634.72
#2013-11-11|1658.54
#2013-11-12|1659.19
#2013-11-13|1631.98
#2013-11-14|1655.51
#2013-11-15|1659.11
#2013-11-18|1674.26
#2013-11-19|1677.95
#2013-11-20|1637.76
#2013-11-21|1658.59
#2013-11-22|1679.12
#2013-11-25|1677.90
#2013-11-26|1693.12
#2013-11-27|1734.79
#2013-11-28|1742.69
#2013-11-29|1755.19
#2013-12-02|1773.01
#2013-12-03|1774.56
#2013-12-04|1755.55
#2013-12-05|1754.83
#2013-12-06|1758.81
#2013-12-09|1780.35
#2013-12-10|1808.44
#2013-12-11|1810.70
#2013-12-12|1777.16
#2013-12-13|1776.70
#2013-12-16|1788.15
#2013-12-17|1779.46
#2013-12-18|1797.97
#2013-12-19|1795.87
#2013-12-20|1834.58
#2013-12-23|1864.70
#2013-12-24|1870.59
#2013-12-25|1870.59
#2013-12-26|1874.08
#2013-12-27|1897.10
#2013-12-30|1850.03
#2013-12-31|1849.15
#2014-01-01|1849.15
#2014-01-02|1894.25
#2014-01-03|1895.43
#2014-01-06|1928.97
#2014-01-07|1981.67
#2014-01-08|2018.81
#2014-01-09|2032.43
#2014-01-10|2052.62
#2014-01-13|2077.28
#2014-01-14|2051.75
#2014-01-15|2078.73
#2014-01-16|2058.65
#2014-01-17|2045.99
#2014-01-20|2039.31
#2014-01-21|2030.35
#2014-01-22|1937.23
#2014-01-23|1983.58
#2014-01-24|1963.64
#2014-01-27|1931.55
#2014-01-28|1966.48
#2014-01-29|1986.37
#2014-01-30|1977.69
#2014-01-31|1944.73
#2014-02-03|1909.61
#2014-02-04|1983.16
#2014-02-05|1997.15
#2014-02-06|2058.81
#2014-02-07|2070.58
#2014-02-10|2072.18
#2014-02-11|2095.08
#2014-02-12|2070.70
#2014-02-13|2090.86
#2014-02-14|2118.02
#2014-02-17|2176.43
#2014-02-18|2179.84
#2014-02-19|2159.64
#2014-02-20|2146.52
#2014-02-21|2161.24
#2014-02-24|2180.26
#2014-02-25|2194.72
#2014-02-26|2155.90
#2014-02-27|2161.37
#2014-02-28|2213.12
#2014-03-03|2148.06
#2014-03-04|2202.99
#2014-03-05|2211.98
#2014-03-06|2290.22
#2014-03-07|2279.86
#2014-03-10|2314.69
#2014-03-11|2365.10
#2014-03-12|2328.78
#2014-03-13|2286.22
#2014-03-14|2265.27
#2014-03-17|2336.28
#2014-03-18|2345.92
#2014-03-19|2355.55
#2014-03-20|2315.52
#2014-03-21|2332.52
#2014-03-24|2279.79
#2014-03-25|2290.68
#2014-03-26|2275.04
#2014-03-27|2260.70
#2014-03-28|2286.27
#2014-03-31|2298.42
#2014-04-01|2305.96
#2014-04-02|2266.71
#2014-04-03|2248.97
#2014-04-04|2225.94
#2014-04-07|2194.05
#2014-04-08|2129.80
#2014-04-09|2121.74
#2014-04-10|2098.06
#2014-04-11|2067.86
#2014-04-14|2025.00
#2014-04-15|1981.76
#2014-04-16|2012.44
#2014-04-17|2016.23
#2014-04-18|2013.26
#2014-04-21|2011.64
#2014-04-22|2031.15
#2014-04-23|2019.60
#2014-04-24|2032.70
#2014-04-25|1979.81
#2014-04-28|1977.56
#2014-04-29|1981.37
#2014-04-30|2077.70
#2014-05-01|2077.70
#2014-05-02|2112.25
#2014-05-05|2065.96
#2014-05-06|2080.44
#2014-05-07|2041.78
#2014-05-08|2038.17
#2014-05-09|1993.05
#2014-05-12|2016.79
#2014-05-13|1985.28
#2014-05-14|1957.96
#2014-05-15|1875.82
#2014-05-16|1839.53
#2014-05-19|1849.68
#2014-05-20|1847.59
#2014-05-21|1832.09
#2014-05-22|1811.88
#2014-05-23|1851.38
#2014-05-26|1896.37
#2014-05-27|1884.23
#2014-05-28|1904.12
#2014-05-29|1900.91
#2014-05-30|1921.11
#2014-06-02|1943.34
#2014-06-03|1931.89
#2014-06-04|1938.92
#2014-06-05|1937.62
#2014-06-06|1987.48
#2014-06-09|2033.93
#2014-06-10|2047.14
#2014-06-11|1996.26
#2014-06-12|1982.28
#2014-06-13|1966.44
#2014-06-16|1987.03
#2014-06-17|1978.97
#2014-06-18|1972.05
#2014-06-19|1981.73
#2014-06-20|1926.84
#2014-06-23|1905.98
#2014-06-24|1890.58
#2014-06-25|1864.34
#2014-06-26|1835.33
#2014-06-27|1786.81
#2014-06-30|1744.06
#2014-07-01|1726.21
#2014-07-02|1735.77
#2014-07-03|1790.54
#2014-07-04|1774.40
#2014-07-07|1751.04
#2014-07-08|1688.21
#2014-07-09|1668.88
#2014-07-10|1592.29
#2014-07-11|1598.33
#2014-07-14|1604.61
#2014-07-15|1598.85
#2014-07-16|1630.11
#2014-07-17|1621.78
#2014-07-18|1602.23
#2014-07-21|1591.60
#2014-07-22|1609.00
#2014-07-23|1618.51
#2014-07-24|1647.36
#2014-07-25|1644.05
#2014-07-28|1648.85
#2014-07-29|1640.96
#2014-07-30|1619.52
#2014-07-31|1602.06
#2014-08-01|1570.97
#2014-08-04|1573.51
#2014-08-05|1575.19
#2014-08-06|1521.50
#2014-08-07|1471.33
#2014-08-08|1469.01
#2014-08-11|1481.81
#2014-08-12|1479.26
#2014-08-13|1507.35
#2014-08-14|1510.53
#2014-08-15|1522.74
#2014-08-18|1562.45
#2014-08-19|1564.74
#2014-08-20|1547.38
#2014-08-21|1566.18
#2014-08-22|1541.11
#2014-08-25|1549.08
#2014-08-26|1560.44
#2014-08-27|1607.47
#2014-08-28|1587.52
#2014-08-29|1578.70
#2014-09-01|1573.87
#2014-09-02|1577.45
#2014-09-03|1592.58
#2014-09-04|1598.07
#2014-09-05|1597.85
#2014-09-08|1591.91
#2014-09-09|1564.35
#2014-09-10|1585.08
#2014-09-11|1607.25
#2014-09-12|1605.64
#2014-09-15|1604.21
#2014-09-16|1600.33
#2014-09-17|1624.03
#2014-09-18|1625.86
#2014-09-19|1604.13
#2014-09-22|1589.71
#2014-09-23|1567.84
#2014-09-24|1539.21
#2014-09-25|1512.73
#2014-09-26|1519.21
#2014-09-29|1514.78
#2014-09-30|1525.83
#2014-10-01|1504.82
#2014-10-02|1462.11
#2014-10-03|1471.47
#2014-10-06|1481.16
#2014-10-07|1478.08
#2014-10-08|1466.55
#2014-10-09|1399.63
#2014-10-10|1380.05
#2014-10-13|1386.55
#2014-10-14|1378.84
#2014-10-15|1356.86
#2014-10-16|1309.28
#2014-10-17|1300.62
#2014-10-20|1278.81
#2014-10-21|1281.61
#2014-10-22|1284.60
#2014-10-23|1307.49
#2014-10-24|1303.96
#2014-10-27|1288.84
#2014-10-28|1336.44
#2014-10-29|1328.28
#2014-10-30|1332.06
#2014-10-31|1370.69
#2014-11-03|1384.12
#2014-11-04|1348.21
#2014-11-05|1380.07
#2014-11-06|1371.52
#2014-11-07|1350.59
#2014-11-10|1387.82
#2014-11-11|1395.89
#2014-11-12|1390.62
#2014-11-13|1387.28
#2014-11-14|1365.89
#2014-11-17|1379.12
#2014-11-18|1395.68
#2014-11-19|1397.42
#2014-11-20|1398.95
#2014-11-21|1422.43
#2014-11-24|1423.37
#2014-11-25|1433.09
#2014-11-26|1409.86
#2014-11-27|1404.92
#2014-11-28|1392.51
#2014-12-01|1365.10
#2014-12-02|1358.64
#2014-12-03|1354.45
#2014-12-04|1363.66
#2014-12-05|1360.14
#2014-12-08|1336.80
#2014-12-09|1328.32
#2014-12-10|1309.44
#2014-12-11|1294.21
#2014-12-12|1285.97
#2014-12-15|1257.71
#2014-12-16|1257.72
#2014-12-17|1238.43
#2014-12-18|1263.53
#2014-12-19|1255.12
#2014-12-22|1265.31
#2014-12-23|1270.43
#2014-12-24|1263.91
#2014-12-25|1263.91
#2014-12-26|1261.94
#2014-12-29|1244.45
#2014-12-30|1225.47
#2014-12-31|1216.40
#2015-01-01|1216.40
#2015-01-02|1219.45
#2015-01-05|1201.01
#2015-01-06|1186.70
#2015-01-07|1140.64
#2015-01-08|1169.45
#2015-01-09|1173.34
#2015-01-12|1177.78
#2015-01-13|1187.35
#2015-01-14|1196.95
#2015-01-15|1176.32
#2015-01-16|1162.84
#2015-01-19|1178.85
#2015-01-20|1168.99
#2015-01-21|1168.41
#2015-01-22|1203.53
#2015-01-23|1212.52
#2015-01-26|1218.75
#2015-01-27|1209.42
#2015-01-28|1197.30
#2015-01-29|1202.81
#2015-01-30|1188.99
#2015-02-02|1199.55
#2015-02-03|1232.88
#2015-02-04|1233.81
#2015-02-05|1235.67
#2015-02-06|1230.50
#2015-02-09|1203.99
#2015-02-10|1213.50
#2015-02-11|1208.95
#2015-02-12|1225.06
#2015-02-13|1245.43
#2015-02-16|1241.20
#2015-02-17|1239.54
#2015-02-18|1254.81
#2015-02-19|1236.69
#2015-02-20|1235.07
#2015-02-23|1230.05
#2015-02-24|1250.66
#2015-02-25|1261.86
#2015-02-26|1269.24
#2015-02-27|1270.96
#2015-03-02|1265.68
#2015-03-03|1248.34
#2015-03-04|1231.74
#2015-03-05|1224.88
#2015-03-06|1215.25
#2015-03-09|1209.24
#2015-03-10|1186.59
#2015-03-11|1193.71
#2015-03-12|1211.92
#2015-03-13|1203.12
#2015-03-16|1210.72
#2015-03-17|1205.32
#2015-03-18|1212.30
#2015-03-19|1221.22
#2015-03-20|1248.09
#2015-03-23|1267.99
#2015-03-24|1273.33
#2015-03-25|1264.74
#2015-03-26|1243.38
#2015-03-27|1258.00
#2015-03-30|1252.33
#2015-03-31|1230.63
#2015-04-01|1250.89
#2015-04-02|1281.96
#2015-04-03|1294.30
#2015-04-06|1299.75
#2015-04-07|1283.62
#2015-04-08|1290.55
#2015-04-09|1298.47
#2015-04-10|1290.21
#2015-04-13|1277.90
#2015-04-14|1285.42
#2015-04-15|1282.96
#2015-04-16|1263.61
#2015-04-17|1246.73
#2015-04-20|1246.07
#2015-04-21|1257.47
#2015-04-22|1228.47
#2015-04-23|1225.62
#2015-04-24|1236.80
#2015-04-27|1254.05
#2015-04-28|1256.57
#2015-04-29|1250.16
#2015-04-30|1252.37
#2015-05-01|1254.27
#2015-05-04|1272.83
#2015-05-05|1244.96
#2015-05-06|1261.64
#2015-05-07|1251.79
#2015-05-08|1268.93
#2015-05-11|1255.13
#2015-05-12|1263.77
#2015-05-13|1275.29
#2015-05-14|1280.59
#2015-05-15|1287.23
#2015-05-18|1274.75
#2015-05-19|1256.62
#2015-05-20|1247.25
#2015-05-21|1250.80
#2015-05-22|1235.30
#2015-05-25|1209.89
#2015-05-26|1180.39
#2015-05-27|1175.73
#2015-05-28|1186.00
#2015-05-29|1156.62
#2015-06-01|1151.27
#2015-06-02|1183.75
#2015-06-03|1212.26
#2015-06-04|1197.71
#2015-06-05|1156.93
#2015-06-08|1135.04
#2015-06-09|1146.58
#2015-06-10|1174.39
#2015-06-11|1177.71
#2015-06-12|1157.80
#2015-06-15|1124.09
#2015-06-16|1125.00
#2015-06-17|1114.03
#2015-06-18|1141.41
#2015-06-19|1148.86
#2015-06-22|1175.88
#2015-06-23|1179.67
#2015-06-24|1153.97
#2015-06-25|1152.23
#2015-06-26|1151.73
#2015-06-29|1092.65
#2015-06-30|1094.92
#2015-07-01|1117.02
#2015-07-02|1107.55
#2015-07-03|1110.31
#2015-07-06|1059.72
#2015-07-07|1022.13
#2015-07-08|1042.03
#2015-07-09|1082.28
#2015-07-10|1144.21
#2015-07-13|1143.35
#2015-07-14|1134.14
#2015-07-15|1139.23
#2015-07-16|1157.92
#2015-07-17|1141.49
#2015-07-20|1142.27
#2015-07-21|1138.29
#2015-07-22|1128.31
#2015-07-23|1133.80
#2015-07-24|1127.33
#2015-07-27|1126.62
#2015-07-28|1112.74
#2015-07-29|1117.68
#2015-07-30|1110.94
#2015-07-31|1128.00
#2015-08-03|1145.07
#2015-08-04|1136.05
#2015-08-05|1137.57
#2015-08-06|1116.55
#2015-08-07|1102.62
#2015-08-10|1117.61
#2015-08-11|1102.25
#2015-08-12|1101.36
#2015-08-13|1125.34
#2015-08-14|1118.15
#2015-08-17|1119.20
#2015-08-18|1124.23
#2015-08-19|1110.45
#2015-08-20|1105.08
#2015-08-21|1097.64
#2015-08-24|1064.24
#2015-08-25|1104.90
#2015-08-26|1084.17
#2015-08-27|1089.71
#2015-08-28|1082.31
#2015-08-31|1078.53
#2015-09-01|1060.34
#2015-09-02|1050.96
#2015-09-03|1057.50
#2015-09-04|1041.72
#2015-09-07|1041.07
#2015-09-08|1054.82
#2015-09-09|1057.24
#2015-09-10|1060.81
#2015-09-11|1058.52
#2015-09-14|1058.51
#2015-09-15|1066.19
#2015-09-16|1088.39
#2015-09-17|1103.60
#2015-09-18|1106.96
#2015-09-21|1106.22
#2015-09-22|1078.31
#2015-09-23|1080.21
#2015-09-24|1081.70
#2015-09-25|1090.59
#2015-09-28|1080.55
#2015-09-29|1066.74
#2015-09-30|1085.94
#2015-10-01|1098.99
#2015-10-02|1119.80
#2015-10-05|1140.48
#2015-10-06|1157.62
#2015-10-07|1162.49
#2015-10-08|1171.92
#2015-10-09|1180.69
#2015-10-12|1153.17
#2015-10-13|1132.88
#2015-10-14|1148.23
#2015-10-15|1157.49
#2015-10-16|1156.86
#2015-10-19|1157.24
#2015-10-20|1165.33
#2015-10-21|1153.61
#2015-10-22|1139.37
#2015-10-23|1135.33
#2015-10-26|1155.86
#2015-10-27|1133.58
#2015-10-28|1138.37
#2015-10-29|1143.34
#2015-10-30|1146.85
#2015-11-02|1159.44
#2015-11-03|1162.97
#2015-11-04|1161.50
#2015-11-05|1113.34
#2015-11-06|1100.30
#2015-11-09|1049.75
#2015-11-10|1042.44
#2015-11-11|1052.40
#2015-11-12|1045.64
#2015-11-13|1038.30
#2015-11-16|1044.82
#2015-11-17|1055.24
#2015-11-18|1058.62
#2015-11-19|1049.62
#2015-11-20|1040.36
#2015-11-23|1026.25
#2015-11-24|1021.71
#2015-11-25|1021.25
#2015-11-26|1048.78
#2015-11-27|1050.44
#2015-11-30|1043.61
#2015-12-01|1043.23
#2015-12-02|1047.10
#2015-12-03|1056.24
#2015-12-04|1057.43
#2015-12-07|1052.93
#2015-12-08|1033.30
#2015-12-09|1039.94
#2015-12-10|1034.53
#2015-12-11|1023.79
#2015-12-14|1020.28
#2015-12-15|1034.84
#2015-12-16|1050.08
#2015-12-17|1051.41
#2015-12-18|1064.56
#2015-12-21|1051.94
#2015-12-22|1051.67
#2015-12-23|1060.22
#2015-12-24|1060.35
#2015-12-25|1060.35
#2015-12-28|1054.92
#2015-12-29|1058.44
#2015-12-30|1053.38
#2015-12-31|1044.17
#2016-01-01|1044.17
#2016-01-04|1038.66
#2016-01-05|1025.67
#2016-01-06|1018.32
#2016-01-07|1016.04
#2016-01-08|1013.48
#2016-01-11| 990.26
#2016-01-12|1007.27
#2016-01-13|1012.18
#2016-01-14| 977.22
#2016-01-15| 951.59
#2016-01-18| 893.11
#2016-01-19| 903.10
#2016-01-20| 884.90
#2016-01-21| 903.81
#2016-01-22| 945.13
#2016-01-25| 941.79
#2016-01-26| 950.80
#2016-01-27| 961.62
#2016-01-28| 962.37
#2016-01-29| 957.39
#2016-02-01| 967.34
#2016-02-02| 952.59
#2016-02-03| 940.41
#2016-02-04| 953.23
#2016-02-05| 955.47
#2016-02-08| 919.35
#2016-02-09| 909.57
#2016-02-10| 910.56
#2016-02-11| 881.43
#2016-02-12| 886.44
#2016-02-15| 901.94
#2016-02-16| 896.20
#2016-02-17| 923.70
#2016-02-18| 919.57
#2016-02-19| 907.40
#2016-02-22| 920.90
#2016-02-23| 900.32
#2016-02-24| 879.92
#2016-02-25| 886.22
#2016-02-26| 886.09
#2016-02-29| 888.87
#2016-03-01| 899.03
#2016-03-02| 909.06
#2016-03-03| 914.48
#2016-03-04| 937.39
#2016-03-07| 941.51
#2016-03-08| 936.78
#2016-03-09| 947.14
#2016-03-10| 962.00
#2016-03-11| 981.92
#2016-03-14| 994.47
#2016-03-15| 985.28
#2016-03-16|1016.85
#2016-03-17|1051.09
#2016-03-18|1054.00
#2016-03-21|1051.28
#2016-03-22|1054.50
#2016-03-23|1037.31
#2016-03-24|1023.33
#2016-03-25|1023.33
#2016-03-28|1028.05
#2016-03-29| 997.77
#2016-03-30|1018.46
#2016-03-31| 992.58
#2016-04-01| 983.02
#2016-04-04| 977.01
#2016-04-05| 955.58
#2016-04-06| 938.93
#2016-04-07| 915.43
#2016-04-08| 940.17
#2016-04-11| 948.50
#2016-04-12| 946.55
#2016-04-13| 976.13
#2016-04-14| 976.94
#2016-04-15| 973.04
#2016-04-18| 955.35
#2016-04-19| 943.67
#2016-04-20| 968.85
#2016-04-21| 968.25
#2016-04-22| 973.10
#2016-04-25| 973.55
#2016-04-26| 961.89
#2016-04-27| 960.26
#2016-04-28| 975.47
#2016-04-29| 974.01
#2016-05-02| 979.38
#2016-05-03| 956.57
#2016-05-04| 949.41
#2016-05-05| 937.65
#2016-05-06| 929.22
#2016-05-09| 917.90
#2016-05-10| 910.16
#2016-05-11| 903.21
#2016-05-12| 903.75
#2016-05-13| 889.69
#2016-05-16| 890.66
#2016-05-17| 899.73
#2016-05-18| 889.29
#2016-05-19| 880.97
#2016-05-20| 878.21
#2016-05-23| 868.44
#2016-05-24| 870.61
#2016-05-25| 893.99
#2016-05-26| 895.11
#2016-05-27| 891.23
#2016-05-30| 893.66
#2016-05-31| 881.34
#2016-06-01| 854.49
#2016-06-02| 851.09
#2016-06-03| 841.25
#2016-06-06| 831.63
#2016-06-07| 858.48
#2016-06-08| 846.37
#2016-06-09| 831.53
#2016-06-10| 814.99
#2016-06-13| 780.12
#2016-06-14| 753.95
#2016-06-15| 748.02
#2016-06-16| 724.40
#2016-06-17| 757.72
#2016-06-20| 795.48
#2016-06-21| 773.53
#2016-06-22| 769.07
#2016-06-23| 791.71
#2016-06-24| 710.39
#2016-06-27| 684.45
#2016-06-28| 705.46
#2016-06-29| 717.31
#2016-06-30| 705.88
#2016-07-01| 715.19
#2016-07-04| 714.61
#2016-07-05| 690.29
#2016-07-06| 685.32
#2016-07-07| 687.20
#2016-07-08| 703.93
#2016-07-11| 723.59
#2016-07-12| 736.24
#2016-07-13| 726.47
#2016-07-14| 734.25
#2016-07-15| 723.95
#2016-07-18| 723.70
#2016-07-19| 726.47
#2016-07-20| 735.46
#2016-07-21| 739.83
#2016-07-22| 744.93
#2016-07-25| 739.98
#2016-07-26| 743.08
#2016-07-27| 744.87
#2016-07-28| 744.56
#2016-07-29| 767.59
#2016-08-01| 755.61
#2016-08-02| 744.62
#2016-08-03| 737.07
#2016-08-04| 737.28
#2016-08-05| 724.36
#2016-08-08| 734.83
#2016-08-09| 748.79
#2016-08-10| 753.70
#2016-08-11| 759.16
#2016-08-12| 762.25
#2016-08-15| 759.44
#2016-08-16| 751.75
#2016-08-17| 744.91
#2016-08-18| 750.01
#2016-08-19| 750.80
#2016-08-22| 755.63
#2016-08-23| 752.15
#2016-08-24| 745.53
#2016-08-25| 743.20
#2016-08-26| 746.18
#2016-08-29| 736.55
#2016-08-30| 735.34
#2016-08-31| 739.37
#2016-09-01| 744.33
#2016-09-02| 744.18
#2016-09-05| 744.61
#2016-09-06| 743.98
#2016-09-07| 744.09
#2016-09-08| 749.89
#2016-09-09| 742.74
#2016-09-12| 729.34
#2016-09-13| 710.99
#2016-09-14| 710.98
#2016-09-15| 710.91
#2016-09-16| 683.94
#2016-09-19| 686.77
#2016-09-20| 682.39
#2016-09-21| 682.18
#2016-09-22| 692.35
#2016-09-23| 680.96
#2016-09-26| 689.70
#2016-09-27| 675.16
#2016-09-28| 680.04
#2016-09-29| 686.59
#2016-09-30| 686.10
#2016-10-03| 689.22
#2016-10-04| 692.51
#2016-10-05| 687.67
#2016-10-06| 680.46
#2016-10-07| 672.11
#2016-10-10| 675.91
#2016-10-11| 674.62
#2016-10-12| 669.77
#2016-10-13| 668.80
#2016-10-14| 676.62
#2016-10-17| 677.10
#2016-10-18| 694.50
#2016-10-19| 700.35
#2016-10-20| 703.43
#2016-10-21| 698.61
#2016-10-24| 700.82
#2016-10-25| 693.87
#2016-10-26| 700.23
#2016-10-27| 695.89
#2016-10-28| 696.70
#2016-10-31| 693.26
#2016-11-01| 696.78
#2016-11-02| 690.32
#2016-11-03| 687.94
#2016-11-04| 684.08
#2016-11-07| 692.83
#2016-11-08| 693.92
#2016-11-09| 682.98
#2016-11-10| 685.12
#2016-11-11| 683.78
#2016-11-14| 679.56
#2016-11-15| 676.68
#2016-11-16| 669.49
#2016-11-17| 661.81
#2016-11-18| 661.61
#2016-11-21| 664.21
#2016-11-22| 668.88
#2016-11-23| 658.05
#2016-11-24| 665.87
#2016-11-25| 676.27
#2016-11-28| 669.66
#2016-11-29| 672.88
#2016-11-30| 674.76
#2016-12-01| 673.66
#2016-12-02| 666.36
#2016-12-05| 669.78
#2016-12-06| 687.84
#2016-12-07| 709.52
#2016-12-08| 717.51
#2016-12-09| 706.60
#2016-12-12| 709.83
#2016-12-13| 700.65
#2016-12-14| 696.99
#2016-12-15| 687.62
#2016-12-16| 697.99
#2016-12-19| 700.90
#2016-12-20| 703.41
#2016-12-21| 702.45
#2016-12-22| 699.33
#2016-12-23| 703.25
#2016-12-26| 703.25
#2016-12-27| 706.60
#2016-12-28| 698.20
#2016-12-29| 706.97
#2016-12-30| 712.76
#2017-01-02| 725.10
#2017-01-03| 712.74
#2017-01-04| 716.96
#2017-01-05| 723.39
#2017-01-06| 719.17
#2017-01-09| 709.81
#2017-01-10| 695.58
#2017-01-11| 677.66
#2017-01-12| 684.20
#2017-01-13| 689.37
#2017-01-16| 677.96
#2017-01-17| 624.31
#2017-01-18| 628.19
#2017-01-19| 602.14
#2017-01-20| 622.68
#2017-01-23| 620.12
#2017-01-24| 615.53
#2017-01-25| 611.94
#2017-01-26| 611.49
#2017-01-27| 622.20
#2017-01-30| 593.47
#2017-01-31| 613.28
#2017-02-01| 620.15
#2017-02-02| 624.88
#2017-02-03| 634.99
#2017-02-06| 634.34
#2017-02-07| 613.32
#2017-02-08| 598.36
#2017-02-09| 604.16
#2017-02-10| 604.94
#2017-02-13| 597.61
#2017-02-14| 596.21
#2017-02-15| 605.75
#2017-02-16| 609.18
#2017-02-17| 611.15
#2017-02-20| 612.70
#2017-02-21| 614.82
#2017-02-22| 612.42
#2017-02-23| 611.21
#2017-02-24| 607.35
#2017-02-27| 608.67
#2017-02-28| 616.26
#2017-03-01| 625.18
#2017-03-02| 623.96
#2017-03-03| 623.93
#2017-03-06| 622.76
#2017-03-07| 618.96
#2017-03-08| 617.85
#2017-03-09| 627.77
#2017-03-10| 631.98
#2017-03-13| 633.42
#2017-03-14| 624.39
#2017-03-15| 623.46
#2017-03-16| 636.32
#2017-03-17| 641.68
#2017-03-20| 644.66
#2017-03-21| 650.17
#2017-03-22| 644.35
#2017-03-23| 655.41
#2017-03-24| 660.88
#2017-03-27| 670.70
#2017-03-28| 680.58
#2017-03-29| 679.86
#2017-03-30| 693.96
#2017-03-31| 693.92
#2017-04-03| 684.01
#2017-04-04| 675.53
#2017-04-05| 678.96
#2017-04-06| 681.59
#2017-04-07| 673.25
#2017-04-10| 667.12
#2017-04-11| 672.91
#2017-04-12| 673.70
#2017-04-13| 671.61
#2017-04-14| 671.61
#2017-04-17| 674.05
#2017-04-18| 671.59
#2017-04-19| 679.91
#2017-04-20| 680.46
#2017-04-21| 671.42
#2017-04-24| 704.09
#2017-04-25| 717.04
#2017-04-26| 717.18
#2017-04-27| 715.83
#2017-04-28| 715.16
#2017-05-01| 717.00
#2017-05-02| 743.18
#2017-05-03| 748.83
#2017-05-04| 766.71
#2017-05-05| 771.78
#2017-05-08| 765.45
#2017-05-09| 766.86
#2017-05-10| 762.11
#2017-05-11| 755.26
#2017-05-12| 756.92
#2017-05-15| 767.77
#2017-05-16| 761.52
#2017-05-17| 750.39
#2017-05-18| 746.07
#2017-05-19| 764.15
#2017-05-22| 766.84
#2017-05-23| 775.58
#2017-05-24| 773.16
#2017-05-25| 783.78
#2017-05-26| 779.18
#2017-05-29| 779.90
#2017-05-30| 786.95
#2017-05-31| 787.15
#2017-06-01| 792.89
#2017-06-02| 800.83
#2017-06-05| 794.50
#2017-06-06| 799.58
#2017-06-07| 789.32
#2017-06-08| 780.42
#2017-06-09| 790.19
#2017-06-12| 788.30
#2017-06-13| 796.92
#2017-06-14| 807.25
#2017-06-15| 790.78
#2017-06-16| 793.63
#2017-06-19| 803.85
#2017-06-20| 797.22
#2017-06-21| 794.76
#2017-06-22| 792.82
#2017-06-23| 787.36
#2017-06-26| 795.79
#2017-06-27| 795.58
#2017-06-28| 800.39
#2017-06-29| 795.38
#2017-06-30| 796.37
#2017-07-03| 797.97
#2017-07-04| 796.13
#2017-07-05| 796.42
#2017-07-06| 798.09
#2017-07-07| 794.75
#2017-07-10| 794.61
#2017-07-11| 797.40
#2017-07-12| 803.47
#2017-07-13| 828.49
#2017-07-14| 823.51
#2017-07-17| 822.43
#2017-07-18| 832.90
#2017-07-19| 825.23
#2017-07-20| 837.47
#2017-07-21| 836.03
#2017-07-24| 831.45
#2017-07-25| 836.35
#2017-07-26| 833.17
#2017-07-27| 839.62
#2017-07-28| 823.25
#2017-07-31| 828.15
#2017-08-01| 835.32
#2017-08-02| 830.80
#2017-08-03| 820.66
#2017-08-04| 826.94
#2017-08-07| 834.64
#2017-08-08| 829.91
#2017-08-09| 822.23
#2017-08-10| 824.46
#2017-08-11| 819.43
#2017-08-14| 833.33
#2017-08-15| 825.33
#2017-08-16| 825.37
#2017-08-17| 822.64
#2017-08-18| 811.86
#2017-08-21| 811.27
#2017-08-22| 808.82
#2017-08-23| 808.43
#2017-08-24| 811.38
#2017-08-25| 811.63
#2017-08-28| 808.74
#2017-08-29| 805.84
#2017-08-30| 797.33
#2017-08-31| 804.71
#2017-09-01| 810.18
#2017-09-04| 805.00
#2017-09-05| 794.28
#2017-09-06| 797.76
#2017-09-07| 783.32
#2017-09-08| 794.10
#2017-09-11| 787.23
#2017-09-12| 795.98
#2017-09-13| 800.23
#2017-09-14| 802.91
#2017-09-15| 810.90
#2017-09-18| 827.52
#2017-09-19| 831.60
#2017-09-20| 830.24
#2017-09-21| 825.76
#2017-09-22| 826.43
#2017-09-25| 822.95
#2017-09-26| 812.28
#2017-09-27| 809.25
#2017-09-28| 820.69
#2017-09-29| 832.97
#2017-10-02| 833.04
#2017-10-03| 847.48
#2017-10-04| 839.58
#2017-10-05| 840.59
#2017-10-06| 842.56
#2017-10-09| 843.88
#2017-10-10| 852.77
#2017-10-11| 857.38
#2017-10-12| 870.84
#2017-10-13| 862.35
#2017-10-16| 859.08
#2017-10-17| 855.33
#2017-10-18| 860.74
#2017-10-19| 862.71
#2017-10-20| 857.22
#2017-10-23| 853.48
#2017-10-24| 847.59
#2017-10-25| 845.24
#2017-10-26| 847.44
#2017-10-27| 837.82
#2017-10-30| 843.53
#2017-10-31| 845.53
#2017-11-01| 831.75
#2017-11-02| 829.62
#2017-11-03| 813.84
#2017-11-06| 798.23
#2017-11-07| 796.51
#2017-11-08| 797.25
#2017-11-09| 798.96
#2017-11-10| 793.20
#2017-11-13| 779.83
#2017-11-14| 788.36
#2017-11-15| 789.65
#2017-11-16| 794.01
#2017-11-17| 796.51
#2017-11-20| 800.90
#2017-11-21| 798.31
#2017-11-22| 809.15
#2017-11-23| 808.52
#2017-11-24| 804.51
#2017-11-27| 801.55
#2017-11-28| 804.14
#2017-11-29| 813.41
#2017-11-30| 820.93
#2017-12-01| 817.96
#2017-12-04| 818.41
#2017-12-05| 823.27
#2017-12-06| 825.46
#2017-12-07| 826.64
#2017-12-08| 824.05
#2017-12-11| 827.88
#2017-12-12| 828.39
#2017-12-13| 831.12
#2017-12-14| 826.05
#2017-12-15| 831.00
#2017-12-18| 843.42
#2017-12-19| 840.79
#2017-12-20| 847.57
#2017-12-21| 839.29
#2017-12-22| 828.30
#2017-12-25| 828.30
#2017-12-26| 830.47
#2017-12-27| 832.76
#2017-12-28| 831.67
#2017-12-29| 837.62
#2018-01-01| 837.62
#2018-01-02| 855.47
#2018-01-03| 869.83
#2018-01-04| 879.69
#2018-01-05| 869.33
#2018-01-08| 870.06
#2018-01-09| 873.50
#2018-01-10| 875.44
#2018-01-11| 879.64
#2018-01-12| 879.85
#2018-01-15| 888.11
#2018-01-16| 889.05
#2018-01-17| 886.55
#2018-01-18| 890.06
#2018-01-19| 894.26
#2018-01-22| 894.31
#2018-01-23| 896.60
#2018-01-24| 900.37
#2018-01-25| 912.04
#2018-01-26| 906.11
#2018-01-29| 896.03
#2018-01-30| 896.54
#2018-01-31| 900.09
#2018-02-01| 893.18
#2018-02-02| 874.59
#2018-02-05| 849.42
#2018-02-06| 836.36
#2018-02-07| 846.17
#2018-02-08| 828.60
#2018-02-09| 811.31
#2018-02-12| 826.92
#2018-02-13| 825.70
#2018-02-14| 831.38
#2018-02-15| 844.55
#2018-02-16| 855.94
#2018-02-19| 846.41
#2018-02-20| 855.55
#2018-02-21| 859.22
#2018-02-22| 857.97
#2018-02-23| 862.47
#2018-02-26| 866.45
#2018-02-27| 858.68
#2018-02-28| 853.82
#2018-03-01| 844.68
#2018-03-02| 829.99
#2018-03-05| 835.21
#2018-03-06| 846.66
#2018-03-07| 848.67
#2018-03-08| 853.83
#2018-03-09| 856.32
#2018-03-12| 859.94
#2018-03-13| 850.06
#2018-03-14| 848.15
#2018-03-15| 853.99
#2018-03-16| 854.82
#2018-03-19| 850.47
#2018-03-20| 847.00
#2018-03-21| 848.50
#2018-03-22| 840.16
#2018-03-23| 844.94
#2018-03-26| 845.40
#2018-03-27| 844.80
#2018-03-28| 834.49
#2018-03-29| 835.97
#2018-03-30| 835.97
#2018-04-02| 836.72
#2018-04-03| 833.00
#2018-04-04| 835.29
#2018-04-05| 842.87
#2018-04-06| 838.34
#2018-04-09| 840.63
#2018-04-10| 847.99
#2018-04-11| 847.99
#2018-04-12| 845.69
#2018-04-13| 846.39
#2018-04-16| 844.41
#2018-04-17| 845.57
#2018-04-18| 861.16
#2018-04-19| 862.03
#2018-04-20| 859.01
#2018-04-23| 857.97
#2018-04-24| 864.71
#2018-04-25| 856.50
#2018-04-26| 850.91
#2018-04-27| 851.96
#2018-04-30| 855.09
#2018-05-01| 848.54
#2018-05-02| 844.24
#2018-05-03| 846.47
#2018-05-04| 845.56
#2018-05-07| 850.04
#2018-05-08| 845.43
#2018-05-09| 844.08
#2018-05-10| 844.63
#2018-05-11| 857.07
#2018-05-14| 859.91
#2018-05-15| 852.46
#2018-05-16| 851.73
#2018-05-17| 864.98
#2018-05-18| 858.54
#2018-05-21| 858.35
#2018-05-22| 869.35
#2018-05-23| 840.97
#2018-05-24| 839.18
#2018-05-25| 822.73
#2018-05-28| 809.80
#2018-05-29| 781.17
#2018-05-30| 797.74
#2018-05-31| 808.10
#2018-06-01| 810.69
#2018-06-04| 818.12
#2018-06-05| 817.96
#2018-06-06| 833.85
#2018-06-07| 840.46
#2018-06-08| 837.33
#2018-06-11| 839.56
#2018-06-12| 848.40
#2018-06-13| 853.46
#2018-06-14| 843.51
#2018-06-15| 827.45
#2018-06-18| 828.03
#2018-06-19| 821.11
#2018-06-20| 820.40
#2018-06-21| 810.11
#2018-06-22| 830.52
#2018-06-25| 826.62
#2018-06-26| 826.28
#2018-06-27| 823.37
#2018-06-28| 818.73
#2018-06-29| 820.80
#2018-07-02| 811.49
#2018-07-03| 810.20
#2018-07-04| 811.02
#2018-07-05| 823.38
#2018-07-06| 838.49
#2018-07-09| 843.04
#2018-07-10| 844.70
#2018-07-11| 840.48
#2018-07-12| 840.21
#2018-07-13| 836.83
#2018-07-16| 838.36
#2018-07-17| 835.98
#2018-07-18| 827.83
#2018-07-19| 822.10
#2018-07-20| 821.10
#2018-07-23| 827.99
#2018-07-24| 821.21
#2018-07-25| 819.82
#2018-07-26| 817.37
#2018-07-27| 820.51
#2018-07-30| 829.02
#2018-07-31| 822.46
#2018-08-01| 822.40
#2018-08-02| 814.90
#2018-08-03| 811.98
#2018-08-06| 813.34
#2018-08-07| 817.52
#2018-08-08| 819.94
#2018-08-09| 821.71
#2018-08-10| 809.10
#2018-08-13| 793.63
#2018-08-14| 784.50
#2018-08-15| 768.19
#2018-08-16| 784.20
#2018-08-17| 783.17
#2018-08-20| 788.55
#2018-08-21| 801.99
#2018-08-22| 804.44
#2018-08-23| 795.14
#2018-08-24| 798.04
#2018-08-27| 805.00
#2018-08-28| 809.60
#2018-08-29| 803.12
#2018-08-30| 795.25
#2018-08-31| 786.75
#2018-09-03| 782.72
#2018-09-04| 771.90
#2018-09-05| 771.13
#2018-09-06| 765.31
#2018-09-07| 759.26
#2018-09-10| 767.55
#2018-09-11| 763.09
#2018-09-12| 773.63
#2018-09-13| 787.24
#2018-09-14| 781.91
#2018-09-17| 789.09
#2018-09-18| 799.78
#2018-09-19| 795.76
#2018-09-20| 794.02
#2018-09-21| 790.11
#2018-09-24| 794.13
#2018-09-25| 795.08
#2018-09-26| 792.86
#2018-09-27| 792.87
#2018-09-28| 781.76
#2018-10-01| 777.26
#2018-10-02| 768.72
#2018-10-03| 770.28
#2018-10-04| 767.34
#2018-10-05| 767.22
#2018-10-08| 752.30
#2018-10-09| 756.11
#2018-10-10| 733.77
#2018-10-11| 729.50
#2018-10-12| 738.82
#2018-10-15| 732.25
#2018-10-16| 745.54
#2018-10-17| 744.65
#2018-10-18| 746.51
#2018-10-19| 738.87
#2018-10-22| 737.37
#2018-10-23| 723.25
#2018-10-24| 715.74
#2018-10-25| 726.72
#2018-10-26| 717.50
#2018-10-29| 725.51
#2018-10-30| 734.58
#2018-10-31| 734.63
#2018-11-01| 741.12
#2018-11-02| 734.72
#2018-11-05| 734.99
#2018-11-06| 733.40
#2018-11-07| 746.48
#2018-11-08| 742.97
#2018-11-09| 740.40
#2018-11-12| 729.14
#2018-11-13| 731.02
#2018-11-14| 730.16
#2018-11-15| 719.77
#2018-11-16| 722.58
#2018-11-19| 727.61
#2018-11-20| 711.46
#2018-11-21| 714.42
#2018-11-22| 713.23
#2018-11-23| 706.65
#2018-11-26| 717.58
#2018-11-27| 713.42
#2018-11-28| 719.24
#2018-11-29| 732.49
#2018-11-30| 731.61
#2018-12-03| 737.18
#2018-12-04| 730.98
#2018-12-05| 723.50
#2018-12-06| 714.00
#2018-12-07| 712.99
#2018-12-10| 700.35
#2018-12-11| 693.36
#2018-12-12| 708.84
#2018-12-13| 707.05
#2018-12-14| 700.57
#2018-12-17| 693.68
#2018-12-18| 697.71
#2018-12-19| 708.50
#2018-12-20| 692.88
#2018-12-21| 689.47
#2018-12-24| 687.12
#2018-12-25| 687.12
#2018-12-26| 686.76
#2018-12-27| 680.01
#2018-12-28| 686.82
#2018-12-31| 701.38
#2019-01-01| 701.38
#2019-01-02| 699.23
#2019-01-03| 703.76
#2019-01-04| 724.65
#2019-01-07| 734.87
#2019-01-08| 732.62
#2019-01-09| 739.11
#2019-01-10| 738.61
#2019-01-11| 742.28
#2019-01-14| 741.51
#2019-01-15| 742.38
#2019-01-16| 742.38
#2019-01-17| 744.57
#2019-01-18| 751.41
#2019-01-21| 754.10
#2019-01-22| 754.92
#2019-01-23| 759.81
#2019-01-24| 770.03
#2019-01-25| 780.48
#2019-01-28| 774.05
#2019-01-29| 772.48
#2019-01-30| 774.65
#2019-01-31| 781.26
#2019-02-01| 782.01
#2019-02-04| 771.03
#2019-02-05| 772.74
#2019-02-06| 775.41
#2019-02-07| 765.45
#2019-02-08| 763.03
#2019-02-11| 758.02
#2019-02-12| 763.92
#2019-02-13| 751.66
#2019-02-14| 747.53
#2019-02-15| 750.85
#2019-02-18| 756.52
#2019-02-19| 756.16
#2019-02-20| 760.81
#2019-02-21| 751.92
#2019-02-22| 748.32
#2019-02-25| 750.75
#2019-02-26| 753.74
#2019-02-27| 753.28
#2019-02-28| 754.97
#2019-03-01| 765.19
#2019-03-04| 770.89
#2019-03-05| 768.99
#2019-03-06| 771.32
#2019-03-07| 757.79
#2019-03-08| 754.63
#2019-03-11| 754.38
#2019-03-12| 757.16
#2019-03-13| 759.88
#2019-03-14| 774.92
#2019-03-15| 771.40
#2019-03-18| 777.19
#2019-03-19| 781.45
#2019-03-20| 779.64
#2019-03-21| 778.35
#2019-03-22| 753.39
#2019-03-25| 749.56
#2019-03-26| 746.86
#2019-03-27| 746.10
#2019-03-28| 745.09
#2019-03-29| 748.19
#2019-04-01| 757.19
#2019-04-02| 762.88
#2019-04-03| 775.65
#2019-04-04| 771.36
#2019-04-05| 768.15
#2019-04-08| 770.52
#2019-04-09| 767.38
#2019-04-10| 771.05
#2019-04-11| 780.22
#2019-04-12| 784.94
#2019-04-15| 787.39
#2019-04-16| 787.70
#2019-04-17| 778.38
#2019-04-18| 775.82
#2019-04-19| 775.82
#2019-04-22| 776.61
#2019-04-23| 774.96
#2019-04-24| 771.12
#2019-04-25| 766.66
#2019-04-26| 774.26
#2019-04-29| 769.17
#2019-04-30| 769.35
#2019-05-01| 771.65
#2019-05-02| 765.78
#2019-05-03| 764.07
#2019-05-06| 756.19
#2019-05-07| 748.82
#2019-05-08| 744.21
#2019-05-09| 732.53
#2019-05-10| 737.42
#2019-05-13| 726.88
#2019-05-14| 729.17
#2019-05-15| 732.59
#2019-05-16| 727.34
#2019-05-17| 726.20
#2019-05-20| 724.67
#2019-05-21| 718.05
#2019-05-22| 707.37
#2019-05-23| 700.12
#2019-05-24| 706.86
#2019-05-27| 708.39
#2019-05-28| 702.29
#2019-05-29| 692.32
#2019-05-30| 702.28
#2019-05-31| 702.85
#2019-06-03| 690.20
#2019-06-04| 706.43
#2019-06-05| 708.91
#2019-06-06| 707.60
#2019-06-07| 714.59
#2019-06-10| 719.88
#2019-06-11| 724.44
#2019-06-12| 724.16
#2019-06-13| 722.23
#2019-06-14| 709.08
#2019-06-17| 701.15
#2019-06-18| 701.43
#2019-06-19| 700.77
#2019-06-20| 703.22
#2019-06-21| 710.81
#2019-06-24| 705.19
#2019-06-25| 699.15
#2019-06-26| 701.44
#2019-06-27| 700.74
#2019-06-28| 710.28
#2019-07-01| 710.27
#2019-07-02| 707.80
#2019-07-03| 710.27
#2019-07-04| 712.08
#2019-07-05| 705.24
#2019-07-08| 699.49
#2019-07-09| 695.49
#2019-07-10| 698.80
#2019-07-11| 701.44
#2019-07-12| 707.26
#2019-07-15| 714.85
#2019-07-16| 712.08
#2019-07-17| 710.20
#2019-07-18| 706.79
#2019-07-19| 706.32
#2019-07-22| 708.02
#2019-07-23| 708.38
#2019-07-24| 705.14
#2019-07-25| 701.15
#2019-07-26| 698.97
#2019-07-29| 697.44
#2019-07-30| 685.90
#2019-07-31| 681.05
#2019-08-01| 675.17
#2019-08-02| 669.69
#2019-08-05| 669.03
#2019-08-06| 665.22
#2019-08-07| 666.19
#2019-08-08| 677.32
#2019-08-09| 670.00
#2019-08-12| 663.06
#2019-08-13| 663.59
#2019-08-14| 654.20
#2019-08-15| 650.59
#2019-08-16| 660.08
#2019-08-19| 667.75
#2019-08-20| 661.75
#2019-08-21| 663.11
#2019-08-22| 661.68
#2019-08-23| 652.95
#2019-08-26| 654.93
#2019-08-27| 657.67
#2019-08-28| 652.57
#2019-08-29| 656.88
#2019-08-30| 660.39
#2019-09-02| 660.34
#2019-09-03| 652.24
#2019-09-04| 658.61
#2019-09-05| 660.73
#2019-09-06| 660.74
#2019-09-09| 666.07
#2019-09-10| 669.03
#2019-09-11| 670.20
#2019-09-12| 673.22
#2019-09-13| 681.56
#2019-09-16| 678.18
#2019-09-17| 674.95
#2019-09-18| 664.04
#2019-09-19| 671.29
#2019-09-20| 664.63
#2019-09-23| 660.07
#2019-09-24| 655.30
#2019-09-25| 646.48
#2019-09-26| 645.06
#2019-09-27| 649.65
#2019-09-30| 654.71
#2019-10-01| 655.21
#2019-10-02| 651.05
#2019-10-03| 647.20
#2019-10-04| 651.88
#2019-10-07| 653.56
#2019-10-08| 651.37
#2019-10-09| 658.04
#2019-10-10| 665.59
#2019-10-11| 676.20
#2019-10-14| 674.50
#2019-10-15| 676.33
#2019-10-16| 678.82
#2019-10-17| 690.25
#2019-10-18| 686.93
#2019-10-21| 694.87
#2019-10-22| 690.35
#2019-10-23| 695.27
#2019-10-24| 694.28
#2019-10-25| 695.80
#2019-10-28| 696.51
#2019-10-29| 695.43
#2019-10-30| 699.63
#2019-10-31| 700.65
#2019-11-01| 701.82
#2019-11-04| 715.57
#2019-11-05| 717.23
#2019-11-06| 712.54
#2019-11-07| 727.03
#2019-11-08| 724.49
#2019-11-11| 726.40
#2019-11-12| 725.57
#2019-11-13| 726.60
#2019-11-14| 723.49
#2019-11-15| 724.55
#2019-11-18| 721.83
#2019-11-19| 722.87
#2019-11-20| 714.60
#2019-11-21| 709.84
#2019-11-22| 708.25
#2019-11-25| 708.18
#2019-11-26| 706.96
#2019-11-27| 705.24
#2019-11-28| 703.12
#2019-11-29| 701.56
#2019-12-02| 703.62
#2019-12-03| 697.96
#2019-12-04| 712.88
#2019-12-05| 712.15
#2019-12-06| 715.06
#2019-12-09| 717.61
#2019-12-10| 715.67
#2019-12-11| 714.70
#2019-12-12| 722.93
#2019-12-13| 717.25
#2019-12-16| 718.22
#2019-12-17| 716.94
#2019-12-18| 714.56
#2019-12-19| 710.40
#2019-12-20| 706.52
#2019-12-23| 704.94
#2019-12-24| 706.66
#2019-12-25| 706.66
#2019-12-26| 707.20
#2019-12-27| 714.93
#2019-12-30| 711.76
#2019-12-31| 712.18
#2020-01-01| 712.18
#2020-01-02| 717.68
#2020-01-03| 710.81
#2020-01-06| 707.98
#2020-01-07| 704.37
#2020-01-08| 698.96
#2020-01-09| 698.97
#2020-01-10| 699.30
#2020-01-13| 700.46
#2020-01-14| 707.14
#2020-01-15| 702.59
#2020-01-16| 705.29
#2020-01-17| 703.53
#2020-01-20| 704.03
#2020-01-21| 699.79
#2020-01-22| 697.41
#2020-01-23| 685.20
#2020-01-24| 687.58
#2020-01-27| 671.65
#2020-01-28| 676.87
#2020-01-29| 676.08
#2020-01-30| 670.46
#2020-01-31| 668.43
#2020-02-03| 663.21
#2020-02-04| 666.85
#2020-02-05| 667.50
#2020-02-06| 665.61
#2020-02-07| 657.93
#2020-02-10| 651.65
#2020-02-11| 658.54
#2020-02-12| 649.97
#2020-02-13| 643.89
#2020-02-14| 638.21
#2020-02-17| 642.10
#2020-02-18| 634.55
#2020-02-19| 634.81
#2020-02-20| 637.89
#2020-02-21| 629.44
#2020-02-24| 606.06
#2020-02-25| 592.23
#2020-02-26| 593.49
#2020-02-27| 578.88
#2020-02-28| 558.08
#2020-03-02| 574.52
#2020-03-03| 581.59
#2020-03-04| 584.18
#2020-03-05| 572.03
#2020-03-06| 557.92
#2020-03-09| 521.45
#2020-03-10| 519.64
#2020-03-11| 510.57
#2020-03-12| 455.75
#2020-03-13| 452.99
#2020-03-16| 430.43
#2020-03-17| 433.40
#2020-03-18| 408.78
#2020-03-19| 403.69
#2020-03-20| 420.72
#2020-03-23| 416.33
#2020-03-24| 444.02
#2020-03-25| 456.38
#2020-03-26| 469.71
#2020-03-27| 457.12
#2020-03-30| 459.36
#2020-03-31| 460.88
#2020-04-01| 454.83
#2020-04-02| 450.31
#2020-04-03| 443.40
#2020-04-06| 458.73
#2020-04-07| 475.56
#2020-04-08| 478.26
#2020-04-09| 498.21
#2020-04-10| 498.21
#2020-04-13| 496.47
#2020-04-14| 509.02
#2020-04-15| 490.84
#2020-04-16| 482.36
#2020-04-17| 491.57
#2020-04-20| 485.87
#2020-04-21| 473.02
#2020-04-22| 478.53
#2020-04-23| 487.23
#2020-04-24| 479.81
#2020-04-27| 482.55
#2020-04-28| 492.51
#2020-04-29| 507.19
#2020-04-30| 503.95
#2020-05-01| 506.50
#2020-05-04| 489.93
#2020-05-05| 485.45
#2020-05-06| 480.01
#2020-05-07| 483.29
#2020-05-08| 486.13
#2020-05-11| 475.37
#2020-05-12| 472.35
#2020-05-13| 456.51
#2020-05-14| 447.56
#2020-05-15| 449.83
#2020-05-18| 476.06
#2020-05-19| 481.18
#2020-05-20| 485.83
#2020-05-21| 476.87
#2020-05-22| 475.77
#2020-05-25| 480.80
#2020-05-26| 494.77
#2020-05-27| 497.28
#2020-05-28| 506.03
#2020-05-29| 498.41
#2020-06-01| 514.10
#2020-06-02| 534.76
#2020-06-03| 549.05
#2020-06-04| 551.19
#2020-06-05| 551.69
#2020-06-08| 555.12
#2020-06-09| 544.57
#2020-06-10| 537.57
#2020-06-11| 518.60
#2020-06-12| 515.78
#2020-06-15| 514.27
#2020-06-16| 528.69
#2020-06-17| 526.18
#2020-06-18| 521.25
#2020-06-19| 521.64
#2020-06-22| 518.57
#2020-06-23| 526.38
#2020-06-24| 515.55
#2020-06-25| 510.58
#2020-06-26| 507.20
#2020-06-29| 513.16
#2020-06-30| 512.87
#2020-07-01| 504.88
#2020-07-02| 511.06
#2020-07-03| 509.07
#2020-07-06| 518.05
#2020-07-07| 513.18
#2020-07-08| 514.29
#2020-07-09| 505.97
#2020-07-10| 510.13
#2020-07-13| 517.77
#2020-07-14| 516.16
#2020-07-15| 516.79
#2020-07-16| 523.31
#2020-07-17| 524.34
#2020-07-20| 530.20
#2020-07-21| 532.31
#2020-07-22| 530.96
#2020-07-23| 537.09
#2020-07-24| 536.68
#2020-07-27| 536.66
#2020-07-28| 529.12
#2020-07-29| 532.17
#2020-07-30| 520.99
#2020-07-31| 521.21
#2020-08-03| 523.40
#2020-08-04| 529.70
#2020-08-05| 538.95
#2020-08-06| 532.71
#2020-08-07| 528.19
#2020-08-10| 532.92
#2020-08-11| 540.35
#2020-08-12| 546.51
#2020-08-13| 551.34
#2020-08-14| 548.21
#2020-08-17| 548.61
#2020-08-18| 545.49
#2020-08-19| 547.23
#2020-08-20| 535.51
#2020-08-21| 531.79
#2020-08-24| 540.38
#2020-08-25| 534.33
#2020-08-26| 533.22
#2020-08-27| 534.01
#2020-08-28| 532.41
#2020-08-31| 527.74
#2020-09-01| 527.60
#2020-09-02| 523.56
#2020-09-03| 521.81
#2020-09-04| 518.49
#2020-09-07| 523.29
#2020-09-08| 522.02
#2020-09-09| 527.18
#2020-09-10| 527.44
#2020-09-11| 521.03
#2020-09-14| 520.43
#2020-09-15| 515.30
#2020-09-16| 515.52
#2020-09-17| 514.78
#2020-09-18| 507.19
#2020-09-21| 488.92
#2020-09-22| 480.92
#2020-09-23| 474.99
#2020-09-24| 468.64
#2020-09-25| 459.36
#2020-09-28| 475.44
#2020-09-29| 471.27
#2020-09-30| 473.95
#2020-10-01| 474.85
#2020-10-02| 469.65
#2020-10-05| 478.39
#2020-10-06| 482.92
#2020-10-07| 480.86
#2020-10-08| 483.43
#2020-10-09| 479.04
#2020-10-12| 477.73
#2020-10-13| 473.10
#2020-10-14| 470.67
#2020-10-15| 461.12
#2020-10-16| 464.31
#2020-10-19| 467.41
#2020-10-20| 462.12
#2020-10-21| 462.15
#2020-10-22| 459.05
#2020-10-23| 462.99
#2020-10-26| 449.57
#2020-10-27| 438.98
#2020-10-28| 432.38
#2020-10-29| 422.01
#2020-10-30| 433.35
#2020-11-02| 444.86
#2020-11-03| 449.34
#2020-11-04| 451.65
#2020-11-05| 458.14
#2020-11-06| 450.23
#2020-11-09| 475.31
#2020-11-10| 485.75
#2020-11-11| 485.45
#2020-11-12| 493.67
#2020-11-13| 498.86
#2020-11-16| 511.65
#2020-11-17| 505.83
#2020-11-18| 517.71
#2020-11-19| 505.56
#2020-11-20| 513.55
#2020-11-23| 515.46
#2020-11-24| 546.29
#2020-11-25| 555.10
#2020-11-26| 553.23
#2020-11-27| 561.12
#2020-11-30| 557.10
#2020-12-01| 563.89
#2020-12-02| 569.27
#2020-12-03| 574.55
#2020-12-04| 582.12
#2020-12-07| 582.13
#2020-12-08| 585.24
#2020-12-09| 588.33
#2020-12-10| 588.15
#2020-12-11| 576.11
#2020-12-14| 582.12
#2020-12-15| 584.17
#2020-12-16| 585.00
#2020-12-17| 586.50
#2020-12-18| 574.62
#2020-12-21| 558.71
#2020-12-22| 559.44
#2020-12-23| 565.08
#2020-12-24| 565.44
#2020-12-25| 565.44
#2020-12-28| 573.36
#2020-12-29| 575.37
#2020-12-30| 577.61
#2020-12-31| 570.39
#2021-01-01| 570.39
#2021-01-04| 576.77
#2021-01-05| 585.66
#2021-01-06| 607.47
#2021-01-07| 615.45
#2021-01-08| 606.22
#2021-01-11| 588.58
#2021-01-12| 598.35
#2021-01-13| 589.88
#2021-01-14| 592.49
#2021-01-15| 583.13
#2021-01-18| 585.07
#2021-01-19| 588.72
#2021-01-20| 584.97
#2021-01-21| 579.62
#2021-01-22| 575.09
#2021-01-25| 562.06
#2021-01-26| 561.04
#2021-01-27| 550.95
#2021-01-28| 559.93
#2021-01-29| 553.44
#2021-02-01| 550.12
#2021-02-02| 549.35
#2021-02-03| 545.82
#2021-02-04| 548.56
#2021-02-05| 557.48
#2021-02-08| 563.48
#2021-02-09| 571.29
#2021-02-10| 569.99
#2021-02-11| 566.36
#2021-02-12| 561.75
#2021-02-15| 577.33
#2021-02-16| 580.62
#2021-02-17| 575.25
#2021-02-18| 566.68
#2021-02-19| 589.95
#2021-02-22| 590.15
#2021-02-23| 583.29
#2021-02-24| 584.19
#2021-02-25| 594.93
#2021-02-26| 582.74
#2021-03-01| 586.99
#2021-03-02| 583.96
#2021-03-03| 585.04
#2021-03-04| 576.79
#2021-03-05| 571.46
#2021-03-08| 572.07
#2021-03-09| 575.42
#2021-03-10| 575.14
#2021-03-11| 589.28
#2021-03-12| 587.89
#2021-03-15| 587.50
#2021-03-16| 587.74
#2021-03-17| 585.34
#2021-03-18| 593.20
#2021-03-19| 603.28
#2021-03-22| 602.13
#2021-03-23| 602.13
#2021-03-24| 599.13
#2021-03-25| 588.29
#2021-03-26| 596.64
#2021-03-29| 596.20
#2021-03-30| 604.52
#2021-03-31| 601.42
#2021-04-01| 604.54
#2021-04-02| 604.54
#2021-04-05| 606.50
#2021-04-06| 611.56
#2021-04-07| 618.96
#2021-04-08| 620.76
#2021-04-09| 619.18
#2021-04-12| 618.91
#2021-04-13| 619.43
#2021-04-14| 620.72
#2021-04-15| 614.02
#2021-04-16| 617.71
#2021-04-19| 621.35
#2021-04-20| 615.75
#2021-04-21| 616.47
#2021-04-22| 619.35
#2021-04-23| 621.92
#2021-04-26| 631.60
#2021-04-27| 628.93
#2021-04-28| 632.76
#2021-04-29| 641.10
#2021-04-30| 634.72
#2021-05-03| 646.01
#2021-05-04| 637.36
#2021-05-05| 641.17
#2021-05-06| 647.13
#2021-05-07| 659.13
#2021-05-10| 673.08
#2021-05-11| 666.00
#2021-05-12| 668.44
#2021-05-13| 665.84
#2021-05-14| 678.13
#2021-05-17| 690.87
#2021-05-18| 699.74
#2021-05-19| 691.81
#2021-05-20| 698.05
#2021-05-21| 691.28
#2021-05-24| 678.08
#2021-05-25| 675.06
#2021-05-26| 671.84
#2021-05-27| 678.73
#2021-05-28| 675.11
#2021-05-31| 666.94
#2021-06-01| 674.42
#2021-06-02| 671.05
#2021-06-03| 662.24
#2021-06-04| 669.23
#2021-06-07| 669.28
#2021-06-08| 664.00
#2021-06-09| 663.43
#2021-06-10| 666.01
#2021-06-11| 669.87
#2021-06-14| 673.03
#2021-06-15| 673.35
#2021-06-16| 669.71
#2021-06-17| 653.43
#2021-06-18| 635.54
#2021-06-21| 643.31
#2021-06-22| 640.90
#2021-06-23| 642.29
#2021-06-24| 646.12
#2021-06-25| 650.73
#2021-06-28| 648.14
#2021-06-29| 640.90
#2021-06-30| 633.02
#2021-07-01| 638.93
#2021-07-02| 640.17
#2021-07-05| 646.14
#2021-07-06| 636.67
#2021-07-07| 634.50
#2021-07-08| 634.22
#2021-07-09| 642.69
#2021-07-12| 642.91
#2021-07-13| 637.12
#2021-07-14| 638.17
#2021-07-15| 633.04
#2021-07-16| 614.71
#2021-07-19| 591.97
#2021-07-20| 593.65
#2021-07-21| 604.17
#2021-07-22| 608.22
#2021-07-23| 618.02
#2021-07-26| 629.16
#2021-07-27| 618.43
#2021-07-28| 624.85
#2021-07-29| 632.98
#2021-07-30| 624.23
#2021-08-02| 625.60
#2021-08-03| 626.94
#2021-08-04| 626.62
#2021-08-05| 631.72
#2021-08-06| 633.20
#2021-08-09| 633.96
#2021-08-10| 630.43
#2021-08-11| 633.56
#2021-08-12| 643.88
#2021-08-13| 646.98
#2021-08-16| 642.48
#2021-08-17| 639.32
#2021-08-18| 647.02
#2021-08-19| 641.64
#2021-08-20| 643.60
#2021-08-23| 653.81
#2021-08-24| 656.96
#2021-08-25| 659.06
#2021-08-26| 659.57
#2021-08-27| 661.98
#2021-08-30| 662.91
#2021-08-31| 672.75
#2021-09-01| 681.33
#2021-09-02| 685.29
#2021-09-03| 683.50
#2021-09-06| 680.75
#2021-09-07| 675.05
#2021-09-08| 660.67
#2021-09-09| 661.08
#2021-09-10| 657.65
#2021-09-13| 668.12
#2021-09-14| 664.92
#2021-09-15| 664.53
#2021-09-16| 662.24
#2021-09-17| 655.20
#2021-09-20| 642.33
#2021-09-21| 646.13
#2021-09-22| 663.24
#2021-09-23| 679.06
#2021-09-24| 674.53
#2021-09-27| 678.97
#2021-09-28| 675.74
#2021-09-29| 675.39
#2021-09-30| 679.23
#2021-10-01| 678.74
#2021-10-04| 686.52
#2021-10-05| 692.27
#2021-10-06| 677.39
#2021-10-07| 689.98
#2021-10-08| 689.68
#2021-10-11| 694.21
#2021-10-12| 687.73
#2021-10-13| 684.53
#2021-10-14| 687.66
#2021-10-15| 694.57
#2021-10-18| 691.16
#2021-10-19| 694.83
#2021-10-20| 706.47
#2021-10-21| 698.61
#2021-10-22| 704.06
#2021-10-25| 696.29
#2021-10-26| 693.62
#2021-10-27| 689.35
#2021-10-28| 697.12
#2021-10-29| 697.05
#2021-11-01| 710.15
#2021-11-02| 702.59
#2021-11-03| 700.21
#2021-11-04| 699.14
#2021-11-05| 690.39
#2021-11-08| 693.39
#2021-11-09| 695.40
#2021-11-10| 689.84
#2021-11-11| 691.56
#2021-11-12| 696.17
#2021-11-15| 696.33
#2021-11-16| 684.70
#2021-11-17| 683.56
#2021-11-18| 672.97
#2021-11-19| 654.80
#2021-11-22| 655.86
#2021-11-23| 652.91
#2021-11-24| 650.90
#2021-11-25| 650.44
#2021-11-26| 637.61
#2021-11-29| 640.86
#2021-11-30| 635.63
#2021-12-01| 646.61
#2021-12-02| 643.42
#2021-12-03| 639.89
#2021-12-06| 651.16
#2021-12-07| 653.95
#2021-12-08| 652.49
#2021-12-09| 648.67
#2021-12-10| 648.63
#2021-12-13| 646.13
#2021-12-14| 645.85
#2021-12-15| 639.00
#2021-12-16| 641.99
#2021-12-17| 637.52
#2021-12-20| 635.47
#2021-12-21| 639.85
#2021-12-22| 644.30
#2021-12-23| 651.03
#2021-12-24| 652.06
#2021-12-27| 660.56
#2021-12-28| 664.46
#2021-12-29| 670.15
#2021-12-30| 666.76
#2021-12-31| 668.87
#2022-01-03| 675.09
#2022-01-04| 679.07
#2022-01-05| 684.35
#2022-01-06| 680.81
#2022-01-07| 689.93
#2022-01-10| 684.88
#2022-01-11| 695.64
#2022-01-12| 700.15
#2022-01-13| 710.64
#2022-01-14| 701.43
#2022-01-17| 695.26
#2022-01-18| 686.90
#2022-01-19| 688.50
#2022-01-20| 688.91
#2022-01-21| 681.17
#2022-01-24| 658.61
#2022-01-25| 655.90
#2022-01-26| 670.83
#2022-01-27| 665.51
#2022-01-28| 660.18
#2022-01-31| 669.86
#2022-02-01| 685.15
#2022-02-02| 688.88
#2022-02-03| 699.37
#2022-02-04| 713.13
#2022-02-07| 717.24
#2022-02-08| 731.74
#2022-02-09| 743.02
#2022-02-10| 745.39
#2022-02-11| 732.90
#2022-02-14| 713.13
#2022-02-15| 735.80
#2022-02-16| 737.05
#2022-02-17| 728.40
#2022-02-18| 729.22
#2022-02-21| 709.98
#2022-02-22| 705.55
#2022-02-23| 696.79
#2022-02-24| 650.17
#2022-02-25| 678.30
#2022-02-28| 674.11
#2022-03-01| 651.90
#2022-03-02| 645.75
#2022-03-03| 638.72
#2022-03-04| 608.61
#2022-03-07| 596.17
#2022-03-08| 610.02
#2022-03-09| 643.40
#2022-03-10| 634.72
#2022-03-11| 644.82
#2022-03-14| 646.63
#2022-03-15| 646.55
#2022-03-16| 665.08
#2022-03-17| 679.47
#2022-03-18| 666.89
#2022-03-21| 666.42
#2022-03-22| 686.21
#2022-03-23| 679.18
#2022-03-24| 688.37
#2022-03-25| 693.62
#2022-03-28| 702.89
#2022-03-29| 718.73
#2022-03-30| 729.91
#2022-03-31| 731.20
#2022-04-01| 720.24
#2022-04-04| 717.04
#2022-04-05| 721.05
#2022-04-06| 717.14
#2022-04-07| 718.22
#2022-04-08| 720.96
#2022-04-11| 724.15
#2022-04-12| 718.41
#2022-04-13| 717.62
#2022-04-14| 724.15
#2022-04-15| 724.15
#2022-04-18| 725.29
#2022-04-19| 720.62
#2022-04-20| 729.98
#2022-04-21| 720.24
#2022-04-22| 710.71
#2022-04-25| 696.14
#2022-04-26| 680.83
#2022-04-27| 674.21
#2022-04-28| 679.32
#2022-04-29| 684.75
#2022-05-02| 680.40
#2022-05-03| 684.74
#2022-05-04| 679.63
#2022-05-05| 674.22
#2022-05-06| 678.54
#2022-05-09| 661.28
#2022-05-10| 666.06
#2022-05-11| 671.54
#2022-05-12| 650.27
#2022-05-13| 655.47
#2022-05-16| 666.03
#2022-05-17| 690.24
#2022-05-18| 687.83
#2022-05-19| 702.91
#2022-05-20| 699.55
#2022-05-23| 729.64
#2022-05-24| 732.81
#2022-05-25| 737.08
#2022-05-26| 759.15
#2022-05-27| 745.41
#2022-05-30| 760.81
#2022-05-31| 751.26
#2022-06-01| 749.18
#2022-06-02| 748.46
#2022-06-03| 747.53
#2022-06-06| 755.31
#2022-06-07| 764.59
#2022-06-08| 761.64
#2022-06-09| 752.29
#2022-06-10| 704.59
#2022-06-13| 686.54
#2022-06-14| 683.67
#2022-06-15| 687.04
#2022-06-16| 682.96
#2022-06-17| 686.26
#2022-06-20| 705.03
#2022-06-21| 705.08
#2022-06-22| 705.33
#2022-06-23| 693.84
#2022-06-24| 707.32
#2022-06-27| 713.10
#2022-06-28| 719.92
#2022-06-29| 713.14
#2022-06-30| 702.93
#2022-07-01| 693.13
#2022-07-04| 697.18
#2022-07-05| 660.42
#2022-07-06| 657.54
#2022-07-07| 669.35
#2022-07-08| 670.72
#2022-07-11| 667.26
#2022-07-12| 659.12
#2022-07-13| 651.36
#2022-07-14| 633.64
#2022-07-15| 656.97
#2022-07-18| 669.31
#2022-07-19| 672.29
#2022-07-20| 666.12
#2022-07-21| 660.52
#2022-07-22| 667.61
#2022-07-25| 674.67
#2022-07-26| 665.69
#2022-07-27| 684.57
#2022-07-28| 685.30
#2022-07-29| 675.62
#2022-08-01| 673.52
#2022-08-02| 669.55
#2022-08-03| 660.81
#2022-08-04| 663.82
#2022-08-05| 669.72
#2022-08-08| 682.64
#2022-08-09| 688.26
#2022-08-10| 698.77
#2022-08-11| 699.76
#2022-08-12| 689.86
#2022-08-15| 689.36
#2022-08-16| 695.79
#2022-08-17| 695.48
#2022-08-18| 697.34
#2022-08-19| 686.49
#2022-08-22| 678.38
#2022-08-23| 678.22
#2022-08-24| 674.70
#2022-08-25| 670.26
#2022-08-26| 667.79
#2022-08-29| 658.94
#2022-08-30| 654.15
#2022-08-31| 657.38
#2022-09-01| 645.48
#2022-09-02| 651.54
#2022-09-05| 639.58
#2022-09-06| 637.64
#2022-09-07| 626.89
#2022-09-08| 632.57
#2022-09-09| 643.62
#2022-09-12| 658.53
#2022-09-13| 638.72
#2022-09-14| 632.70
#2022-09-15| 629.38
#2022-09-16| 624.41
#2022-09-19| 623.09
#2022-09-20| 615.81
#2022-09-21| 607.91
#2022-09-22| 590.97
#2022-09-23| 565.00
#2022-09-26| 558.26
#2022-09-27| 561.18
#2022-09-28| 555.02
#2022-09-29| 555.73
#2022-09-30| 559.87
#2022-10-03| 570.09
#2022-10-04| 593.05
#2022-10-05| 576.67
#2022-10-06| 574.55
#2022-10-07| 564.51
#2022-10-10| 556.14
#2022-10-11| 554.18
#2022-10-12| 548.29
#2022-10-13| 558.71
#2022-10-14| 574.93
#2022-10-17| 586.93
#2022-10-18| 584.99
#2022-10-19| 586.57
#2022-10-20| 591.85
#2022-10-21| 592.27
#2022-10-24| 605.08
#2022-10-25| 622.54
#2022-10-26| 623.62
#2022-10-27| 620.66
#2022-10-28| 621.49
#2022-10-31| 622.64
#2022-11-01| 636.83
#2022-11-02| 625.07
#2022-11-03| 620.17
#2022-11-04| 622.83
#2022-11-07| 633.45
#2022-11-08| 641.35
#2022-11-09| 639.00
#2022-11-10| 652.25
#2022-11-11| 647.55
#2022-11-14| 653.35
#2022-11-15| 660.99
#2022-11-16| 662.96
#2022-11-17| 648.80
#2022-11-18| 651.43
#2022-11-21| 648.63
#2022-11-22| 656.53
#2022-11-23| 663.72
#2022-11-24| 661.10
#2022-11-25| 663.62
#2022-11-28| 653.97
#2022-11-29| 654.24
#2022-11-30| 651.48
#2022-12-01| 666.56
#2022-12-02| 654.59
#2022-12-05| 662.47
#2022-12-06| 661.23
#2022-12-07| 656.55
#2022-12-08| 657.20
#2022-12-09| 657.34
#2022-12-12| 657.03
#2022-12-13| 663.76
#2022-12-14| 660.18
#2022-12-15| 655.93
#2022-12-16| 651.40
#2022-12-19| 646.57
#2022-12-20| 656.54
#2022-12-21| 654.42
#2022-12-22| 655.58
#2022-12-23| 657.20
#2022-12-26| 657.20
#2022-12-27| 655.06
#2022-12-28| 648.55
#2022-12-29| 661.66
#2022-12-30| 653.48
#2023-01-02| 667.69
#2023-01-03| 663.76
#2023-01-04| 672.27
#2023-01-05| 671.40
#2023-01-06| 680.06
#2023-01-09| 689.53
#2023-01-10| 693.50
#2023-01-11| 691.30
#2023-01-12| 706.22
#2023-01-13| 715.17
#2023-01-16| 714.09
#2023-01-17| 713.25
#2023-01-18| 707.27
#2023-01-19| 693.69
#2023-01-20| 703.53
#2023-01-23| 713.56
#2023-01-24| 713.25
#2023-01-25| 703.78
#2023-01-26| 710.89
#2023-01-27| 707.44
#2023-01-30| 701.19
#2023-01-31| 707.10
#2023-02-01| 719.14
#2023-02-02| 728.14
#2023-02-03| 720.32
#2023-02-06| 706.24
#2023-02-07| 707.77
#2023-02-08| 709.75
#2023-02-09| 715.36
#2023-02-10| 708.83
#2023-02-13| 704.84
#2023-02-14| 713.30
#2023-02-15| 713.43
#2023-02-16| 716.01
#2023-02-17| 722.79
#2023-02-20| 723.74
#2023-02-21| 727.50
#2023-02-22| 713.09
#2023-02-23| 719.78
#2023-02-24| 716.26
#2023-02-27| 726.13
#2023-02-28| 734.48
#2023-03-01| 731.01
#2023-03-02| 724.60
#2023-03-03| 729.23
#2023-03-06| 738.96
#2023-03-07| 732.55
#2023-03-08| 736.16
#2023-03-09| 735.53
#2023-03-10| 735.81
#2023-03-13| 717.60
#2023-03-14| 728.14
#2023-03-15| 692.24
#2023-03-16| 701.01
#2023-03-17| 673.80
#2023-03-20| 685.95
#2023-03-21| 702.56
#2023-03-22| 701.71
#2023-03-23| 705.95
#2023-03-24| 685.72
#2023-03-27| 688.05
#2023-03-28| 696.81
#2023-03-29| 707.66
#2023-03-30| 728.40
#2023-03-31| 724.68
#2023-04-03| 727.24
#2023-04-04| 730.66
#2023-04-05| 728.15
#2023-04-06| 740.14
#2023-04-07| 740.14
#2023-04-10| 734.45
#2023-04-11| 740.71
#2023-04-12| 749.01
#2023-04-13| 757.51
#2023-04-14| 756.53
#2023-04-17| 753.40
#2023-04-18| 760.61
#2023-04-19| 758.30
#2023-04-20| 749.75
#2023-04-21| 753.55
#2023-04-24| 758.88
#2023-04-25| 755.86
#2023-04-26| 760.41
#2023-04-27| 763.39
#2023-04-28| 757.60
#2023-05-01| 753.52
#2023-05-02| 740.82
#2023-05-03| 739.66
#2023-05-04| 732.91
#2023-05-05| 739.60
#2023-05-08| 748.13
#2023-05-09| 744.31
#2023-05-10| 744.54
#2023-05-11| 732.63
#2023-05-12| 721.46
#2023-05-15| 727.62
#2023-05-16| 736.59
#2023-05-17| 729.33
#2023-05-18| 719.61
#2023-05-19| 722.63
#2023-05-22| 715.17
#2023-05-23| 714.92
#2023-05-24| 705.33
#2023-05-25| 699.05
#2023-05-26| 691.13
#2023-05-29| 686.57
#2023-05-30| 681.92
#2023-05-31| 667.98
#2023-06-01| 673.96
#2023-06-02| 683.87
#2023-06-05| 684.33
#2023-06-06| 687.97
#2023-06-07| 684.38
#2023-06-08| 690.12
#2023-06-09| 691.71
#2023-06-12| 695.50
#2023-06-13| 698.14
#2023-06-14| 706.38
#2023-06-15| 712.82
#2023-06-16| 720.62
#2023-06-19| 717.47
#2023-06-20| 714.20
#2023-06-21| 708.74
#2023-06-22| 701.90
#2023-06-23| 684.39
#2023-06-26| 691.25
#2023-06-27| 695.65
#2023-06-28| 695.38
#2023-06-29| 693.08
#2023-06-30| 695.58
#2023-07-03| 702.71
#2023-07-04| 699.97
#2023-07-05| 693.04
#2023-07-06| 685.64
#2023-07-07| 700.05
#2023-07-10| 700.47
#2023-07-11| 706.02
#2023-07-12| 724.02
#2023-07-13| 732.18
#2023-07-14| 734.21
#2023-07-17| 738.08
#2023-07-18| 747.28
#2023-07-19| 754.45
#2023-07-20| 759.32
#2023-07-21| 759.47
#2023-07-24| 755.26
#2023-07-25| 757.66
#2023-07-26| 768.68
#2023-07-27| 761.09
#2023-07-28| 762.75
#2023-07-31| 749.45
#2023-08-01| 742.83
#2023-08-02| 723.94
#2023-08-03| 725.50
#2023-08-04| 736.77
#2023-08-07| 739.66
#2023-08-08| 729.89
#2023-08-09| 733.94
#2023-08-10| 739.95
#2023-08-11| 732.53
#2023-08-14| 729.61
#2023-08-15| 727.83
#2023-08-16| 727.39
#2023-08-17| 724.99
#2023-08-18| 722.85
#2023-08-21| 722.44
#2023-08-22| 722.08
#2023-08-23| 724.67
#2023-08-24| 727.41
#2023-08-25| 728.97
#2023-08-28| 735.54
#2023-08-29| 744.32
#2023-08-30| 755.13
#2023-08-31| 749.52
#2023-09-01| 748.01
#2023-09-04| 746.70
#2023-09-05| 737.96
#2023-09-06| 719.05
#2023-09-07| 716.35
#2023-09-08| 721.77
#2023-09-11| 729.91
#2023-09-12| 733.00
#2023-09-13| 733.93
#2023-09-14| 738.63
#2023-09-15| 735.05
#2023-09-18| 722.36
#2023-09-19| 724.50
#2023-09-20| 731.05
#2023-09-21| 727.35
#2023-09-22| 728.97
#2023-09-25| 722.55
#2023-09-26| 714.85
#2023-09-27| 706.08
#2023-09-28| 709.06
#2023-09-29| 715.14
#2023-10-02| 714.10
#2023-10-03| 699.73
#2023-10-04| 696.14
#2023-10-05| 704.92
#2023-10-06| 712.19
#2023-10-09| 717.55
#2023-10-10| 734.08
#2023-10-11| 754.75
#2023-10-12| 741.03
#2023-10-13| 727.07
#2023-10-16| 741.25
#2023-10-17| 750.18
#2023-10-18| 747.01
#2023-10-19| 743.99
#2023-10-20| 737.59
#2023-10-23| 738.44
#2023-10-24| 737.71
#2023-10-25| 738.08
#2023-10-26| 747.87
#2023-10-27| 751.94
#2023-10-30| 765.04
#2023-10-31| 764.00
#2023-11-01| 772.14
#2023-11-02| 787.65
#2023-11-03| 787.70
#2023-11-06| 785.36
#2023-11-07| 761.65
#2023-11-08| 768.07
#2023-11-09| 774.60
#2023-11-10| 767.83
#2023-11-13| 775.16
#2023-11-14| 786.61
#2023-11-15| 784.34
#2023-11-16| 777.27
#2023-11-17| 786.65
#2023-11-20| 799.89
#2023-11-21| 796.51
#2023-11-22| 792.04
#2023-11-23| 802.25
#2023-11-24| 809.67
#2023-11-27| 810.11
#2023-11-28| 822.45
#2023-11-29| 817.36
#2023-11-30| 816.89
#2023-12-01| 817.78
#2023-12-04| 825.60
#2023-12-05| 821.49
#2023-12-06| 823.71
#2023-12-07| 807.32
#2023-12-08| 813.48
#2023-12-11| 803.98
#2023-12-12| 795.08
#2023-12-13| 796.21
#2023-12-14| 805.90
#2023-12-15| 788.81
#2023-12-18| 783.49
#2023-12-19| 779.01
#2023-12-20| 772.21
#2023-12-21| 788.32
#2023-12-22| 794.97
#2023-12-25| 794.97
#2023-12-26| 795.98
#2023-12-27| 800.04
#2023-12-28| 796.27
#2023-12-29| 793.25
#2024-01-01| 793.25
#2024-01-02| 799.25
#2024-01-03| 795.92
#2024-01-04| 805.60
#2024-01-05| 812.74
#2024-01-08| 810.39
#2024-01-09| 804.47
#2024-01-10| 820.18
#2024-01-11| 817.45
#2024-01-12| 820.32
#2024-01-15| 811.58
#2024-01-16| 792.56
#2024-01-17| 787.48
#2024-01-18| 790.55
#2024-01-19| 790.01
#2024-01-22| 796.35
#2024-01-23| 777.51
#2024-01-24| 792.98
#2024-01-25| 783.65
#2024-01-26| 780.78
#2024-01-29| 772.08
#2024-01-30| 781.92
#2024-01-31| 781.42
#2024-02-01| 769.33
#2024-02-02| 766.30
#2024-02-05| 754.19
#2024-02-06| 758.34
#2024-02-07| 755.89
#2024-02-08| 748.98
#2024-02-09| 750.53
#2024-02-12| 758.06
#2024-02-13| 750.08
#2024-02-14| 748.83
#2024-02-15| 754.19
#2024-02-16| 766.17
#2024-02-19| 770.37
#2024-02-20| 778.33
#2024-02-21| 776.63
#2024-02-22| 773.83
#2024-02-23| 777.19
#2024-02-26| 772.27
#2024-02-27| 775.61
#2024-02-28| 777.44
#2024-02-29| 764.74
#2024-03-01| 770.18
#2024-03-04| 767.41
#2024-03-05| 768.31
#2024-03-06| 778.05
#2024-03-07| 783.61
#2024-03-08| 783.57
#2024-03-11| 784.35
#2024-03-12| 789.95
#2024-03-13| 789.88
#2024-03-14| 776.27
#2024-03-15| 787.08
#2024-03-18| 798.92
#2024-03-19| 797.67
#2024-03-20| 800.86
#2024-03-21| 814.04
#2024-03-22| 814.77
#2024-03-25| 816.20
#2024-03-26| 821.77
#2024-03-27| 827.87
#2024-03-28| 831.23
#2024-03-29| 831.23
#2024-04-01| 826.96
#2024-04-02| 831.14
#2024-04-03| 834.43
#2024-04-04| 841.66
#2024-04-05| 829.47
#2024-04-08| 834.07
#2024-04-09| 831.39
#2024-04-10| 824.72
#2024-04-11| 813.17
#2024-04-12| 810.42
#2024-04-15| 803.94
#2024-04-16| 792.58
#2024-04-17| 798.81
#2024-04-18| 819.31
#2024-04-19| 816.01
#2024-04-22| 825.75
#2024-04-23| 835.45
#2024-04-24| 824.91
#2024-04-25| 830.44
#2024-04-26| 833.50
#2024-04-29| 842.87
#2024-04-30| 837.29
#2024-05-01| 836.58
#2024-05-02| 846.02
#2024-05-03| 843.98
#2024-05-06| 847.39
#2024-05-07| 857.28
#2024-05-08| 853.90
#2024-05-09| 865.07
#2024-05-10| 870.09
#2024-05-13| 877.83
#2024-05-14| 883.87
#2024-05-15| 892.59
#2024-05-16| 881.80
#2024-05-17| 880.91
#2024-05-20| 884.93
#2024-05-21| 882.02
#2024-05-22| 881.29
#2024-05-23| 886.63
#2024-05-24| 887.55
#2024-05-27| 886.19
#2024-05-28| 887.89
#2024-05-29| 870.42
#2024-05-30| 885.62
#2024-05-31| 886.93
#2024-06-03| 895.41
#2024-06-04| 881.94
#2024-06-05| 878.68
#2024-06-06| 878.60
#2024-06-07| 864.72
#2024-06-10| 857.99
#2024-06-11| 843.39
#2024-06-12| 855.19
#2024-06-13| 831.94
#2024-06-14| 817.72
#2024-06-17| 826.80
#2024-06-18| 832.69
#2024-06-19| 830.12
#2024-06-20| 855.77
#2024-06-21| 834.82
#2024-06-24| 835.71
#2024-06-25| 826.73
#2024-06-26| 825.33
#2024-06-27| 831.88
#2024-06-28| 829.32
#2024-07-01| 844.87
#2024-07-02| 841.57
#2024-07-03| 856.87
#2024-07-04| 864.41
#2024-07-05| 864.28
#2024-07-08| 872.24
#2024-07-09| 873.65
#2024-07-10| 886.38
#2024-07-11| 894.26
#2024-07-12| 893.86
#2024-07-15| 895.76
#2024-07-16| 912.10
#2024-07-17| 905.86
#2024-07-18| 907.48
#2024-07-19| 907.78
#2024-07-22| 917.55
#2024-07-23| 914.58
#2024-07-24| 915.19
#2024-07-25| 908.80
#2024-07-26| 898.37
#2024-07-29| 893.83
#2024-07-30| 888.38
#2024-07-31| 894.87
#2024-08-01| 879.52
#2024-08-02| 871.47
#2024-08-05| 865.26
#2024-08-06| 861.10
#2024-08-07| 877.25
#2024-08-08| 874.19
#2024-08-09| 878.39
#2024-08-12| 881.81
#2024-08-13| 888.95
#2024-08-14| 902.62
#2024-08-15| 903.62
#2024-08-16| 909.43
#2024-08-19| 921.22
#2024-08-20| 923.47
#2024-08-21| 923.36
#2024-08-22| 919.75
#2024-08-23| 934.43
#2024-08-26| 931.62
#2024-08-27| 939.42
#2024-08-28| 935.11
#2024-08-29| 931.47
#2024-08-30| 937.29
#2024-09-02| 942.68
#2024-09-03| 929.01
#2024-09-04| 934.74
#2024-09-05| 929.87
#2024-09-06| 926.61
#2024-09-09| 927.93
#2024-09-10| 915.06
#2024-09-11| 920.46
#2024-09-12| 926.58
#2024-09-13| 938.06
#2024-09-16| 934.81
#2024-09-17| 943.41
#2024-09-18| 940.64
#2024-09-19| 937.46
#2024-09-20| 941.02
#2024-09-23| 933.23
#2024-09-24| 934.44
#2024-09-25| 934.48
#2024-09-26| 944.60
#2024-09-27| 938.39
#2024-09-30| 933.58
#2024-10-01| 907.95
#2024-10-02| 906.58
#2024-10-03| 905.40
#2024-10-04| 909.24
#2024-10-07| 922.54
#2024-10-08| 923.25
#2024-10-09| 925.39
#2024-10-10| 924.72
#2024-10-11| 942.97
#2024-10-14| 938.13
#2024-10-15| 931.74
#2024-10-16| 933.78
#2024-10-17| 929.35
#2024-10-18| 930.44
#2024-10-21| 921.77
#2024-10-22| 917.77
#2024-10-23| 912.22
#2024-10-24| 908.41
#2024-10-25| 910.11
#2024-10-28| 904.15
#2024-10-29| 907.46
#2024-10-30| 906.25
#2024-10-31| 943.07
#2024-11-01| 945.34
#2024-11-04| 937.42
#2024-11-05| 940.08
#2024-11-06| 912.70
#2024-11-07| 925.71
#2024-11-08| 923.28
#2024-11-11| 920.61
#2024-11-12| 906.33
#2024-11-13| 900.11
#2024-11-14| 907.40
#2024-11-15| 909.69
#2024-11-18| 917.10
#2024-11-19| 912.64
#2024-11-20| 905.95
#2024-11-21| 906.90
#2024-11-22| 898.09
#2024-11-25| 906.53
#2024-11-26| 903.61
#2024-11-27| 911.36
#2024-11-28| 912.89
#2024-11-29| 914.22
#2024-12-02| 889.13
#2024-12-03| 906.62
#2024-12-04| 909.11
#2024-12-05| 917.68
#2024-12-06| 901.35
#2024-12-09| 903.41
#2024-12-10| 892.12
#2024-12-11| 894.47
#2024-12-12| 894.64
#2024-12-13| 901.84
#2024-12-16| 913.22
#2024-12-17| 897.01
#2024-12-18| 898.36
#2024-12-19| 895.11
#2024-12-20| 897.35
#2024-12-23| 899.27
#2024-12-24| 901.09
#2024-12-25| 901.09
#2024-12-26| 902.60
#2024-12-27| 917.19
#2024-12-30| 918.23
#2024-12-31| 918.29
#2025-01-01| 918.29
#2025-01-02| 910.97
#2025-01-03| 917.12
#2025-01-06| 937.47
#2025-01-07| 916.31
#2025-01-08| 931.17
#2025-01-09| 927.68
#2025-01-10| 914.71
#2025-01-13| 910.56
#2025-01-14| 924.78
#2025-01-15| 933.35
#2025-01-16| 941.41
#2025-01-17| 946.86
#2025-01-20| 964.28
#2025-01-21| 967.27
#2025-01-22| 965.69
#2025-01-23| 976.55
#2025-01-24| 984.42
#2025-01-27| 968.62
#2025-01-28| 961.06
#2025-01-29| 970.86
#2025-01-30| 968.14
#2025-01-31| 965.67
#2025-02-03| 947.21
#2025-02-04| 959.32
#2025-02-05| 964.06
#2025-02-06| 974.79
#2025-02-07| 967.39
#2025-02-10| 971.47
#2025-02-11| 976.82
#2025-02-12| 976.25
#2025-02-13| 995.91
#2025-02-14|1020.13
#2025-02-17|1022.47
#2025-02-18|1033.65
#2025-02-19|1024.61
#2025-02-20|1027.99
#2025-02-21|1038.66
#2025-02-24|1055.18
#2025-02-25|1072.25
#2025-02-26|1089.23
#2025-02-27|1064.35
#2025-02-28|1033.53
#2025-03-03|1046.35
#2025-03-04|1030.40
#2025-03-05|1075.39
#2025-03-06|1085.51
#2025-03-07|1113.74
#2025-03-10|1082.84
#2025-03-11|1081.66
#2025-03-12|1101.80
#2025-03-13|1083.55
#2025-03-14|1109.09
#2025-03-17|1126.64
#2025-03-18|1147.88
#2025-03-19|1142.68
#2025-03-20|1112.00
#2025-03-21|1101.94
#2025-03-24|1094.79
#2025-03-25|1103.98
#2025-03-26|1116.51
#2025-03-27|1122.20
#2025-03-28|1135.75
#2025-03-31|1120.33
#2025-04-01|1130.92
#2025-04-02|1142.76
#2025-04-03|1144.18
#2025-04-04|1121.45
#2025-04-07|1066.04
#2025-04-08|1089.25
#2025-04-09|1072.08
#2025-04-10|1109.48
#2025-04-11|1137.21
#2025-04-14|1153.18
#2025-04-15|1153.27
#2025-04-16|1165.35
#2025-04-17|1159.41
#2025-04-18|1159.41
#2025-04-21|1174.52
#2025-04-22|1173.01
#2025-04-23|1159.71
#2025-04-24|1171.39
#2025-04-25|1177.33
#2025-04-28|1167.29
#2025-04-29|1185.87
#2025-04-30|1189.89
#2025-05-01|1180.89
#2025-05-02|1197.63
#2025-05-05|1196.70
#2025-05-06|1194.49
#2025-05-07|1209.07
#2025-05-08|1185.87
#2025-05-09|1157.73
#2025-05-12|1147.44
#2025-05-13|1166.62
#2025-05-14|1162.08
#2025-05-15|1165.22
#2025-05-16|1177.39
#2025-05-19|1204.77
#2025-05-20|1227.73
#2025-05-21|1236.66
#2025-05-22|1257.01
#2025-05-23|1239.25
#2025-05-26|1251.25
#2025-05-27|1235.01
#2025-05-28|1224.38
#2025-05-29|1229.01
#2025-05-30|1229.48
#2025-06-02|1243.59
#2025-06-03|1245.16
#2025-06-04|1245.59
#2025-06-05|1248.56
#2025-06-06|1237.62
#2025-06-09|1224.02
#2025-06-10|1233.21
#2025-06-11|1228.04
#2025-06-12|1244.95
#2025-06-13|1224.95
#2025-06-16|1230.21
#2025-06-17|1212.03
#2025-06-18|1204.84
#2025-06-19|1195.55
#2025-06-20|1204.19
#2025-06-23|1207.38
#2025-06-24|1228.14
#2025-06-25|1216.63
#2025-06-26|1236.29
#2025-06-27|1242.78
#2025-06-30|1243.81
#2025-07-01|1271.33
#2025-07-02|1270.03
#2025-07-03|1278.37
#2025-07-04|1280.53
#2025-07-07|1279.80
#2025-07-08|1271.95
#2025-07-09|1285.01
#2025-07-10|1275.04
#2025-07-11|1276.88
#2025-07-14|1269.16
#2025-07-15|1258.92
#2025-07-16|1260.19
#2025-07-17|1272.14
#2025-07-18|1274.84
#2025-07-21|1269.50
#2025-07-22|1266.23
#2025-07-23|1265.93
#2025-07-24|1274.80
#2025-07-25|1249.27
#2025-07-28|1234.44
#2025-07-29|1226.10
#2025-07-30|1213.80
#2025-07-31|1215.44
#2025-08-01|1223.29
#2025-08-04|1244.96
#2025-08-05|1244.52
#2025-08-06|1263.77
#2025-08-07|1278.06
#2025-08-08|1287.70
#2025-08-11|1282.72
#2025-08-12|1290.99
#2025-08-13|1304.83
#2025-08-14|1295.61
#2025-08-15|1306.09
#2025-08-18|1307.71
#2025-08-19|1321.31
#2025-08-20|1326.68
#2025-08-21|1320.09
#2025-08-22|1326.29
#2025-08-25|1313.55
#2025-08-26|1294.32
#2025-08-27|1275.35
#2025-08-28|1288.43
#2025-08-29|1289.29
#2025-09-01|1294.24
#2025-09-02|1266.10
#2025-09-03|1264.34
#2025-09-04|1280.80
#2025-09-05|1289.22
#2025-09-08|1302.55
#2025-09-09|1282.97
#2025-09-10|1283.45
#2025-09-11|1293.52
#2025-09-12|1294.85
#2025-09-15|1301.48
#2025-09-16|1311.68
#2025-09-17|1309.51
#2025-09-18|1297.61
#2025-09-19|1294.03
#2025-09-22|1295.39
#2025-09-23|1296.67
#2025-09-24|1291.68
#2025-09-25|1282.84
#2025-09-26|1290.03
#2025-09-29|1299.95
#2025-09-30|1310.33
#2025-10-01|1304.95
#2025-10-02|1293.55
#2025-10-03|1302.77
#2025-10-06|1302.50
#2025-10-07|1291.44
#2025-10-08|1296.33
#2025-10-09|1300.49
#2025-10-10|1299.55
#2025-10-13|1298.46
#2025-10-14|1297.05
#2025-10-15|1298.60
#2025-10-16|1307.53
#2025-10-17|1302.12
#2025-10-20|1323.77
#2025-10-21|1294.87
#2025-10-22|1306.97
#2025-10-23|1320.53
#2025-10-24|1331.98
#2025-10-27|1336.79
#2025-10-28|1344.16
#2025-10-29|1353.33
#2025-10-30|1342.75
#2025-10-31|1329.09
#2025-11-03|1314.67
#2025-11-04|1300.84
#2025-11-05|1311.87
#2025-11-06|1320.19
#2025-11-07|1318.56
#2025-11-10|1334.30
#2025-11-11|1322.18
#2025-11-12|1328.29
#2025-11-13|1339.35
#2025-11-14|1316.59
#2025-11-17|1315.69
#2025-11-18|1300.45
#2025-11-19|1289.30
#2025-11-20|1288.74
#2025-11-21|1285.62
#2025-11-24|1284.35
#2025-11-25|1288.61
#2025-11-26|1305.35
#2025-11-27|1302.32
#2025-11-28|1301.91
#2025-12-01|1311.06
#2025-12-02|1318.03
#2025-12-03|1327.94
#2025-12-04|1328.72
#2025-12-05|1326.93
#2025-12-08|1326.59
#2025-12-09|1328.25
#2025-12-10|1330.41
#2025-12-11|1347.29
#2025-12-12|1346.20
#2025-12-15|1355.27
#2025-12-16|1358.77
#2025-12-17|1355.11
#2025-12-18|1362.80
#2025-12-19|1368.19
#2025-12-22|1367.45
#2025-12-23|1361.69
#2025-12-24|1364.63
#2025-12-25|1364.63
#2025-12-26|1364.52
#2025-12-29|1364.30
#2025-12-30|1380.09
#2025-12-31|1372.34
#2026-01-01|1372.34
#2026-01-02|1389.52
#2026-01-05|1392.11
#2026-01-06|1407.82
#2026-01-07|1410.87
#2026-01-08|1406.24
#2026-01-09|1402.39
#2026-01-12|1400.67
#2026-01-13|1395.50
#2026-01-14|1402.31
#2026-01-15|1410.54
#2026-01-16|1403.70
#2026-01-19|1410.73
#2026-01-20|1397.35
#2026-01-21|1385.01
#2026-01-22|1418.15
#2026-01-23|1418.64
#2026-01-26|1433.25
#2026-01-27|1444.29
#2026-01-28|1446.62
#2026-01-29|1443.99
#2026-01-30|1442.84
#2026-02-02|1443.28
#2026-02-03|1464.38
#2026-02-04|1486.62
#2026-02-05|1478.90
#2026-02-06|1492.67
#2026-02-09|1533.00
#2026-02-10|1527.96
#2026-02-11|1543.04
#2026-02-12|1555.06
#2026-02-13|1559.95
#2026-02-16|1566.88
#2026-02-17|1562.40
#2026-02-18|1577.01
#2026-02-19|1556.51
#2026-02-20|1557.13
#2026-02-23|1592.90
#2026-02-24|1591.47
#2026-02-25|1601.90
#2026-02-26|1608.38
#2026-02-27|1610.55
#2026-03-02|1572.19
#2026-03-03|1504.18
#2026-03-04|1536.80
#2026-03-05|1527.49
#2026-03-06|1543.47
#2026-03-09|1513.83
#2026-03-10|1543.33
#2026-03-11|1545.34
#2026-03-12|1540.93
#2026-03-13|1527.34
#2026-03-16|1532.19
#2026-03-17|1537.42
#2026-03-18|1528.09
#2026-03-19|1481.98
#2026-03-20|1438.16
#2026-03-23|1472.34
#2026-03-24|1485.33
#2026-03-25|1493.46
#2026-03-26|1480.43
#2026-03-27|1478.32
#2026-03-30|1501.61
#2026-03-31|1512.34
#2026-04-01|1557.46
#2026-04-02|1554.38
#2026-04-03|1554.38
#2026-04-06|1553.24
#2026-04-07|1564.67
#2026-04-08|1611.19
#2026-04-09|1614.50
#2026-04-10|1622.72
#2026-04-13|1595.40
#2026-04-14|1601.49
#2026-04-15|1594.47
#2026-04-16|1578.85
#2026-04-17|1594.64
#2026-04-20|1585.01
#2026-04-21|1577.14
#2026-04-22|1571.89
#2026-04-23|1574.04
#2026-04-24|1555.31
#2026-04-27|1554.79
#2026-04-28|1561.86
#2026-04-29|1554.92
#2026-04-30|1577.23
#2026-05-01|1582.21
#2026-05-04|1542.88
#2026-05-05|1551.01
#2026-05-06|1567.26
#2026-05-07|1555.53
#2026-05-08|1545.77