Table Data - NASDAQ Brazil Financials Large Mid Cap NTR Index
| Title | NASDAQ Brazil Financials Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQBR30LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-03-31 to 2026-02-05 |
| Last Updated | 2026-02-05 10:40 PM CST |
| Notes | For more information about this series, see: NQBR30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-03-31 | 82.52 |
| 2003-04-01 | 82.02 |
| 2003-04-02 | 84.36 |
| 2003-04-03 | 84.32 |
| 2003-04-04 | 87.93 |
| 2003-04-07 | 92.71 |
| 2003-04-08 | 91.60 |
| 2003-04-09 | 90.25 |
| 2003-04-10 | 87.00 |
| 2003-04-11 | 86.69 |
| 2003-04-14 | 88.09 |
| 2003-04-15 | 92.78 |
| 2003-04-16 | 93.40 |
| 2003-04-17 | 97.23 |
| 2003-04-18 | . |
| 2003-04-21 | 96.57 |
| 2003-04-22 | 96.23 |
| 2003-04-23 | 98.55 |
| 2003-04-24 | 98.31 |
| 2003-04-25 | 96.82 |
| 2003-04-28 | 100.22 |
| 2003-04-29 | 103.40 |
| 2003-04-30 | 101.43 |
| 2003-05-01 | 100.53 |
| 2003-05-02 | 100.79 |
| 2003-05-05 | 100.06 |
| 2003-05-06 | 96.91 |
| 2003-05-07 | 101.45 |
| 2003-05-08 | 102.66 |
| 2003-05-09 | 104.89 |
| 2003-05-12 | 106.95 |
| 2003-05-13 | 106.86 |
| 2003-05-14 | 106.60 |
| 2003-05-15 | 102.65 |
| 2003-05-16 | 101.39 |
| 2003-05-19 | 99.67 |
| 2003-05-20 | 96.91 |
| 2003-05-21 | 100.29 |
| 2003-05-22 | 101.23 |
| 2003-05-23 | 103.26 |
| 2003-05-26 | . |
| 2003-05-27 | 101.58 |
| 2003-05-28 | 102.37 |
| 2003-05-29 | 106.30 |
| 2003-05-30 | 104.23 |
| 2003-06-02 | 103.72 |
| 2003-06-03 | 105.19 |
| 2003-06-04 | 107.22 |
| 2003-06-05 | 106.69 |
| 2003-06-06 | 107.99 |
| 2003-06-09 | 108.28 |
| 2003-06-10 | 108.52 |
| 2003-06-11 | 107.16 |
| 2003-06-12 | 107.49 |
| 2003-06-13 | 105.85 |
| 2003-06-16 | 105.94 |
| 2003-06-17 | 104.62 |
| 2003-06-18 | 102.29 |
| 2003-06-19 | 102.08 |
| 2003-06-20 | 101.77 |
| 2003-06-23 | 101.48 |
| 2003-06-24 | 101.67 |
| 2003-06-25 | 101.14 |
| 2003-06-26 | 100.05 |
| 2003-06-27 | 99.53 |
| 2003-06-30 | 98.76 |
| 2003-07-01 | 102.79 |
| 2003-07-02 | 103.65 |
| 2003-07-03 | 102.41 |
| 2003-07-04 | . |
| 2003-07-07 | 100.70 |
| 2003-07-08 | 102.19 |
| 2003-07-09 | 102.51 |
| 2003-07-10 | 100.52 |
| 2003-07-11 | 99.37 |
| 2003-07-14 | 103.25 |
| 2003-07-15 | 104.02 |
| 2003-07-16 | 103.30 |
| 2003-07-17 | 104.21 |
| 2003-07-18 | 104.46 |
| 2003-07-21 | 103.34 |
| 2003-07-22 | 104.40 |
| 2003-07-23 | 106.64 |
| 2003-07-24 | 107.61 |
| 2003-07-25 | 109.60 |
| 2003-07-28 | 109.51 |
| 2003-07-29 | 107.63 |
| 2003-07-30 | 104.85 |
| 2003-07-31 | 106.90 |
| 2003-08-01 | 104.03 |
| 2003-08-04 | 98.69 |
| 2003-08-05 | 100.42 |
| 2003-08-06 | 99.12 |
| 2003-08-07 | 103.27 |
| 2003-08-08 | 106.81 |
| 2003-08-11 | 106.12 |
| 2003-08-12 | 104.08 |
| 2003-08-13 | 104.11 |
| 2003-08-14 | 106.85 |
| 2003-08-15 | 107.50 |
| 2003-08-18 | 108.54 |
| 2003-08-19 | 107.51 |
| 2003-08-20 | 108.90 |
| 2003-08-21 | 111.24 |
| 2003-08-22 | 111.94 |
| 2003-08-25 | 110.44 |
| 2003-08-26 | 112.79 |
| 2003-08-27 | 117.11 |
| 2003-08-28 | 116.76 |
| 2003-08-29 | 115.01 |
| 2003-09-01 | . |
| 2003-09-02 | 116.27 |
| 2003-09-03 | 120.36 |
| 2003-09-04 | 121.29 |
| 2003-09-05 | 122.46 |
| 2003-09-08 | 121.58 |
| 2003-09-09 | 117.57 |
| 2003-09-10 | 120.74 |
| 2003-09-11 | 121.86 |
| 2003-09-12 | 121.07 |
| 2003-09-15 | 118.97 |
| 2003-09-16 | 117.91 |
| 2003-09-17 | 118.17 |
| 2003-09-18 | 118.04 |
| 2003-09-19 | 117.09 |
| 2003-09-22 | 116.82 |
| 2003-09-23 | 115.51 |
| 2003-09-24 | 113.25 |
| 2003-09-25 | 110.70 |
| 2003-09-26 | 108.90 |
| 2003-09-29 | 110.06 |
| 2003-09-30 | 108.95 |
| 2003-10-01 | 114.50 |
| 2003-10-02 | 115.62 |
| 2003-10-03 | 118.95 |
| 2003-10-06 | 118.68 |
| 2003-10-07 | 119.98 |
| 2003-10-08 | 122.03 |
| 2003-10-09 | 120.80 |
| 2003-10-10 | 120.28 |
| 2003-10-13 | 121.34 |
| 2003-10-14 | 121.93 |
| 2003-10-15 | 120.49 |
| 2003-10-16 | 122.55 |
| 2003-10-17 | 121.65 |
| 2003-10-20 | 123.35 |
| 2003-10-21 | 124.85 |
| 2003-10-22 | 122.92 |
| 2003-10-23 | 120.51 |
| 2003-10-24 | 123.53 |
| 2003-10-27 | 123.36 |
| 2003-10-28 | 125.18 |
| 2003-10-29 | 122.89 |
| 2003-10-30 | 123.99 |
| 2003-10-31 | 123.63 |
| 2003-11-03 | 126.81 |
| 2003-11-04 | 126.35 |
| 2003-11-05 | 125.07 |
| 2003-11-06 | 124.47 |
| 2003-11-07 | 125.34 |
| 2003-11-10 | 123.37 |
| 2003-11-11 | 123.33 |
| 2003-11-12 | 124.59 |
| 2003-11-13 | 121.60 |
| 2003-11-14 | 122.53 |
| 2003-11-17 | 120.44 |
| 2003-11-18 | 121.79 |
| 2003-11-19 | 122.41 |
| 2003-11-20 | 125.33 |
| 2003-11-21 | 128.97 |
| 2003-11-24 | 131.41 |
| 2003-11-25 | 131.28 |
| 2003-11-26 | 131.67 |
| 2003-11-27 | . |
| 2003-11-28 | 137.09 |
| 2003-12-01 | 137.93 |
| 2003-12-02 | 136.96 |
| 2003-12-03 | 139.70 |
| 2003-12-04 | 137.71 |
| 2003-12-05 | 140.52 |
| 2003-12-08 | 139.89 |
| 2003-12-09 | 142.01 |
| 2003-12-10 | 142.23 |
| 2003-12-11 | 145.22 |
| 2003-12-12 | 143.90 |
| 2003-12-15 | 143.01 |
| 2003-12-16 | 141.82 |
| 2003-12-17 | 145.18 |
| 2003-12-18 | 148.03 |
| 2003-12-19 | 149.01 |
| 2003-12-22 | 150.45 |
| 2003-12-23 | 152.80 |
| 2003-12-24 | 152.89 |
| 2003-12-25 | . |
| 2003-12-26 | 152.86 |
| 2003-12-29 | 155.83 |
| 2003-12-30 | 154.81 |
| 2003-12-31 | 155.51 |
| 2004-01-01 | . |
| 2004-01-02 | 155.73 |
| 2004-01-05 | 166.77 |
| 2004-01-06 | 167.15 |
| 2004-01-07 | 165.21 |
| 2004-01-08 | 166.43 |
| 2004-01-09 | 166.18 |
| 2004-01-12 | 168.69 |
| 2004-01-13 | 169.14 |
| 2004-01-14 | 163.83 |
| 2004-01-15 | 160.95 |
| 2004-01-16 | 158.52 |
| 2004-01-19 | . |
| 2004-01-20 | 158.70 |
| 2004-01-21 | 154.61 |
| 2004-01-22 | 157.00 |
| 2004-01-23 | 160.75 |
| 2004-01-26 | 164.62 |
| 2004-01-27 | 163.10 |
| 2004-01-28 | 157.62 |
| 2004-01-29 | 146.15 |
| 2004-01-30 | 145.69 |
| 2004-02-02 | 147.55 |
| 2004-02-03 | 149.99 |
| 2004-02-04 | 147.57 |
| 2004-02-05 | 142.11 |
| 2004-02-06 | 147.38 |
| 2004-02-09 | 146.91 |
| 2004-02-10 | 148.09 |
| 2004-02-11 | 155.34 |
| 2004-02-12 | 154.52 |
| 2004-02-13 | 153.25 |
| 2004-02-16 | . |
| 2004-02-17 | 153.42 |
| 2004-02-18 | 154.07 |
| 2004-02-19 | 145.46 |
| 2004-02-20 | 145.49 |
| 2004-02-23 | 146.55 |
| 2004-02-24 | 146.48 |
| 2004-02-25 | 147.38 |
| 2004-02-26 | 145.78 |
| 2004-02-27 | 150.51 |
| 2004-03-01 | 155.65 |
| 2004-03-02 | 155.31 |
| 2004-03-03 | 157.88 |
| 2004-03-04 | 155.83 |
| 2004-03-05 | 157.82 |
| 2004-03-08 | 157.78 |
| 2004-03-09 | 155.47 |
| 2004-03-10 | 149.18 |
| 2004-03-11 | 144.01 |
| 2004-03-12 | 149.06 |
| 2004-03-15 | 147.22 |
| 2004-03-16 | 148.05 |
| 2004-03-17 | 150.13 |
| 2004-03-18 | 150.27 |
| 2004-03-19 | 150.51 |
| 2004-03-22 | 146.95 |
| 2004-03-23 | 143.86 |
| 2004-03-24 | 141.01 |
| 2004-03-25 | 139.06 |
| 2004-03-26 | 140.60 |
| 2004-03-29 | 143.82 |
| 2004-03-30 | 148.61 |
| 2004-03-31 | 146.87 |
| 2004-04-01 | 151.56 |
| 2004-04-02 | 154.20 |
| 2004-04-05 | 154.55 |
| 2004-04-06 | 154.85 |
| 2004-04-07 | 151.27 |
| 2004-04-08 | 150.77 |
| 2004-04-09 | . |
| 2004-04-12 | 150.81 |
| 2004-04-13 | 150.24 |
| 2004-04-14 | 148.40 |
| 2004-04-15 | 144.52 |
| 2004-04-16 | 143.68 |
| 2004-04-19 | 143.78 |
| 2004-04-20 | 141.11 |
| 2004-04-21 | 140.58 |
| 2004-04-22 | 138.51 |
| 2004-04-23 | 140.82 |
| 2004-04-26 | 138.46 |
| 2004-04-27 | 137.26 |
| 2004-04-28 | 130.74 |
| 2004-04-29 | 124.25 |
| 2004-04-30 | 123.82 |
| 2004-05-03 | 124.31 |
| 2004-05-04 | 125.66 |
| 2004-05-05 | 127.30 |
| 2004-05-06 | 121.97 |
| 2004-05-07 | 117.67 |
| 2004-05-10 | 110.36 |
| 2004-05-11 | 116.14 |
| 2004-05-12 | 115.55 |
| 2004-05-13 | 117.93 |
| 2004-05-14 | 119.70 |
| 2004-05-17 | 117.82 |
| 2004-05-18 | 120.14 |
| 2004-05-19 | 124.57 |
| 2004-05-20 | 120.10 |
| 2004-05-21 | 119.68 |
| 2004-05-24 | 121.46 |
| 2004-05-25 | 124.85 |
| 2004-05-26 | 125.79 |
| 2004-05-27 | 129.16 |
| 2004-05-28 | 131.62 |
| 2004-05-31 | . |
| 2004-06-01 | 129.96 |
| 2004-06-02 | 132.64 |
| 2004-06-03 | 129.74 |
| 2004-06-04 | 131.72 |
| 2004-06-07 | 137.29 |
| 2004-06-08 | 136.76 |
| 2004-06-09 | 134.43 |
| 2004-06-10 | 134.58 |
| 2004-06-11 | . |
| 2004-06-14 | 128.16 |
| 2004-06-15 | 133.70 |
| 2004-06-16 | 134.54 |
| 2004-06-17 | 132.50 |
| 2004-06-18 | 131.89 |
| 2004-06-21 | 134.07 |
| 2004-06-22 | 131.89 |
| 2004-06-23 | 134.12 |
| 2004-06-24 | 135.42 |
| 2004-06-25 | 136.55 |
| 2004-06-28 | 136.45 |
| 2004-06-29 | 141.32 |
| 2004-06-30 | 142.97 |
| 2004-07-01 | 147.97 |
| 2004-07-02 | 147.80 |
| 2004-07-05 | . |
| 2004-07-06 | 144.89 |
| 2004-07-07 | 144.42 |
| 2004-07-08 | 141.87 |
| 2004-07-09 | 142.10 |
| 2004-07-12 | 146.76 |
| 2004-07-13 | 147.48 |
| 2004-07-14 | 147.60 |
| 2004-07-15 | 148.51 |
| 2004-07-16 | 152.57 |
| 2004-07-19 | 151.33 |
| 2004-07-20 | 151.19 |
| 2004-07-21 | 145.81 |
| 2004-07-22 | 143.04 |
| 2004-07-23 | 143.20 |
| 2004-07-26 | 140.03 |
| 2004-07-27 | 145.04 |
| 2004-07-28 | 144.85 |
| 2004-07-29 | 145.24 |
| 2004-07-30 | 145.20 |
| 2004-08-02 | 144.60 |
| 2004-08-03 | 143.50 |
| 2004-08-04 | 143.80 |
| 2004-08-05 | 138.13 |
| 2004-08-06 | 141.89 |
| 2004-08-09 | 141.35 |
| 2004-08-10 | 144.93 |
| 2004-08-11 | 141.90 |
| 2004-08-12 | 143.20 |
| 2004-08-13 | 144.25 |
| 2004-08-16 | 146.41 |
| 2004-08-17 | 151.20 |
| 2004-08-18 | 155.78 |
| 2004-08-19 | 159.11 |
| 2004-08-20 | 160.81 |
| 2004-08-23 | 158.30 |
| 2004-08-24 | 159.98 |
| 2004-08-25 | 161.62 |
| 2004-08-26 | 157.94 |
| 2004-08-27 | 157.32 |
| 2004-08-30 | 159.02 |
| 2004-08-31 | 156.78 |
| 2004-09-01 | 156.16 |
| 2004-09-02 | 157.64 |
| 2004-09-03 | 155.52 |
| 2004-09-06 | . |
| 2004-09-07 | 155.97 |
| 2004-09-08 | 159.46 |
| 2004-09-09 | 159.11 |
| 2004-09-10 | 158.44 |
| 2004-09-13 | 158.28 |
| 2004-09-14 | 160.46 |
| 2004-09-15 | 161.41 |
| 2004-09-16 | 166.29 |
| 2004-09-17 | 169.35 |
| 2004-09-20 | 170.38 |
| 2004-09-21 | 169.77 |
| 2004-09-22 | 168.19 |
| 2004-09-23 | 166.89 |
| 2004-09-24 | 167.02 |
| 2004-09-27 | 166.85 |
| 2004-09-28 | 168.66 |
| 2004-09-29 | 169.19 |
| 2004-09-30 | 170.26 |
| 2004-10-01 | 176.56 |
| 2004-10-04 | 180.55 |
| 2004-10-05 | 181.68 |
| 2004-10-06 | 180.97 |
| 2004-10-07 | 179.35 |
| 2004-10-08 | 183.79 |
| 2004-10-11 | 184.91 |
| 2004-10-12 | 184.94 |
| 2004-10-13 | 182.79 |
| 2004-10-14 | 178.61 |
| 2004-10-15 | 180.50 |
| 2004-10-18 | 179.66 |
| 2004-10-19 | 178.37 |
| 2004-10-20 | 177.68 |
| 2004-10-21 | 188.06 |
| 2004-10-22 | 187.78 |
| 2004-10-25 | 184.74 |
| 2004-10-26 | 184.72 |
| 2004-10-27 | 186.27 |
| 2004-10-28 | 187.87 |
| 2004-10-29 | 187.26 |
| 2004-11-01 | 185.68 |
| 2004-11-02 | 187.08 |
| 2004-11-03 | 188.51 |
| 2004-11-04 | 192.85 |
| 2004-11-05 | 191.99 |
| 2004-11-08 | 186.74 |
| 2004-11-09 | 188.83 |
| 2004-11-10 | 194.01 |
| 2004-11-11 | 192.81 |
| 2004-11-12 | 196.01 |
| 2004-11-15 | 196.17 |
| 2004-11-16 | 195.67 |
| 2004-11-17 | 198.01 |
| 2004-11-18 | 195.54 |
| 2004-11-19 | 193.01 |
| 2004-11-22 | 194.95 |
| 2004-11-23 | 194.23 |
| 2004-11-24 | 196.29 |
| 2004-11-25 | . |
| 2004-11-26 | 202.38 |
| 2004-11-29 | 202.76 |
| 2004-11-30 | 206.76 |
| 2004-12-01 | 210.62 |
| 2004-12-02 | 215.63 |
| 2004-12-03 | 220.46 |
| 2004-12-06 | 222.62 |
| 2004-12-07 | 219.12 |
| 2004-12-08 | 216.74 |
| 2004-12-09 | 212.58 |
| 2004-12-10 | 220.42 |
| 2004-12-13 | 227.01 |
| 2004-12-14 | 228.39 |
| 2004-12-15 | 227.63 |
| 2004-12-16 | 227.48 |
| 2004-12-17 | 225.54 |
| 2004-12-20 | 224.28 |
| 2004-12-21 | 227.78 |
| 2004-12-22 | 229.68 |
| 2004-12-23 | 233.23 |
| 2004-12-24 | . |
| 2004-12-27 | 233.54 |
| 2004-12-28 | 234.95 |
| 2004-12-29 | 235.66 |
| 2004-12-30 | 235.88 |
| 2004-12-31 | 235.70 |
| 2005-01-03 | 239.11 |
| 2005-01-04 | 230.44 |
| 2005-01-05 | 227.76 |
| 2005-01-06 | 222.07 |
| 2005-01-07 | 223.06 |
| 2005-01-10 | 224.68 |
| 2005-01-11 | 221.23 |
| 2005-01-12 | 219.42 |
| 2005-01-13 | 223.70 |
| 2005-01-14 | 223.89 |
| 2005-01-17 | . |
| 2005-01-18 | 223.35 |
| 2005-01-19 | 228.62 |
| 2005-01-20 | 221.95 |
| 2005-01-21 | 221.68 |
| 2005-01-24 | 225.69 |
| 2005-01-25 | 225.78 |
| 2005-01-26 | 225.78 |
| 2005-01-27 | 224.15 |
| 2005-01-28 | 225.69 |
| 2005-01-31 | 235.10 |
| 2005-02-01 | 236.57 |
| 2005-02-02 | 242.86 |
| 2005-02-03 | 253.37 |
| 2005-02-04 | 266.98 |
| 2005-02-07 | 266.01 |
| 2005-02-08 | 263.18 |
| 2005-02-09 | 265.12 |
| 2005-02-10 | 263.25 |
| 2005-02-11 | 264.31 |
| 2005-02-14 | 274.94 |
| 2005-02-15 | 281.17 |
| 2005-02-16 | 273.70 |
| 2005-02-17 | 280.92 |
| 2005-02-18 | 274.75 |
| 2005-02-21 | . |
| 2005-02-22 | 271.10 |
| 2005-02-23 | 272.25 |
| 2005-02-24 | 282.20 |
| 2005-02-25 | 276.13 |
| 2005-02-28 | 276.68 |
| 2005-03-01 | 278.29 |
| 2005-03-02 | 276.86 |
| 2005-03-03 | 279.93 |
| 2005-03-04 | 287.06 |
| 2005-03-07 | 290.69 |
| 2005-03-08 | 284.35 |
| 2005-03-09 | 277.21 |
| 2005-03-10 | 274.99 |
| 2005-03-11 | 276.87 |
| 2005-03-14 | 268.93 |
| 2005-03-15 | 263.39 |
| 2005-03-16 | 269.26 |
| 2005-03-17 | 272.63 |
| 2005-03-18 | 270.19 |
| 2005-03-21 | 261.62 |
| 2005-03-22 | 260.68 |
| 2005-03-23 | 251.09 |
| 2005-03-24 | 257.64 |
| 2005-03-25 | . |
| 2005-03-28 | 250.29 |
| 2005-03-29 | 248.85 |
| 2005-03-30 | 254.04 |
| 2005-03-31 | 258.93 |
| 2005-04-01 | 259.50 |
| 2005-04-04 | 254.46 |
| 2005-04-05 | 258.38 |
| 2005-04-06 | 260.80 |
| 2005-04-07 | 264.47 |
| 2005-04-08 | 261.57 |
| 2005-04-11 | 264.02 |
| 2005-04-12 | 262.01 |
| 2005-04-13 | 266.16 |
| 2005-04-14 | 258.90 |
| 2005-04-15 | 253.05 |
| 2005-04-18 | 252.71 |
| 2005-04-19 | 262.12 |
| 2005-04-20 | 260.20 |
| 2005-04-21 | 260.65 |
| 2005-04-22 | 262.91 |
| 2005-04-25 | 267.81 |
| 2005-04-26 | 275.09 |
| 2005-04-27 | 279.73 |
| 2005-04-28 | 267.18 |
| 2005-04-29 | 270.89 |
| 2005-05-02 | 277.25 |
| 2005-05-03 | 275.50 |
| 2005-05-04 | 288.88 |
| 2005-05-05 | 288.22 |
| 2005-05-06 | 287.39 |
| 2005-05-09 | 290.40 |
| 2005-05-10 | 281.84 |
| 2005-05-11 | 277.31 |
| 2005-05-12 | 272.31 |
| 2005-05-13 | 273.13 |
| 2005-05-16 | 277.11 |
| 2005-05-17 | 276.94 |
| 2005-05-18 | 281.95 |
| 2005-05-19 | 283.66 |
| 2005-05-20 | 278.94 |
| 2005-05-23 | 278.75 |
| 2005-05-24 | 278.80 |
| 2005-05-25 | 282.21 |
| 2005-05-26 | 282.38 |
| 2005-05-27 | 285.70 |
| 2005-05-30 | . |
| 2005-05-31 | 285.02 |
| 2005-06-01 | 285.52 |
| 2005-06-02 | 296.55 |
| 2005-06-03 | 303.67 |
| 2005-06-06 | 292.14 |
| 2005-06-07 | 289.31 |
| 2005-06-08 | 288.18 |
| 2005-06-09 | 280.02 |
| 2005-06-10 | 283.00 |
| 2005-06-13 | 282.69 |
| 2005-06-14 | 290.69 |
| 2005-06-15 | 287.83 |
| 2005-06-16 | 292.57 |
| 2005-06-17 | 300.76 |
| 2005-06-20 | 301.50 |
| 2005-06-21 | 298.65 |
| 2005-06-22 | 296.53 |
| 2005-06-23 | 288.37 |
| 2005-06-24 | 290.20 |
| 2005-06-27 | 294.30 |
| 2005-06-28 | 300.47 |
| 2005-06-29 | 301.60 |
| 2005-06-30 | 302.57 |
| 2005-07-01 | 307.23 |
| 2005-07-04 | . |
| 2005-07-05 | 298.42 |
| 2005-07-06 | 290.87 |
| 2005-07-07 | 291.21 |
| 2005-07-08 | 294.87 |
| 2005-07-11 | 300.45 |
| 2005-07-12 | 304.83 |
| 2005-07-13 | 307.87 |
| 2005-07-14 | 309.96 |
| 2005-07-15 | 307.28 |
| 2005-07-18 | 311.11 |
| 2005-07-19 | 306.82 |
| 2005-07-20 | 306.94 |
| 2005-07-21 | 308.80 |
| 2005-07-22 | 300.11 |
| 2005-07-25 | 281.77 |
| 2005-07-26 | 281.15 |
| 2005-07-27 | 291.05 |
| 2005-07-28 | 300.38 |
| 2005-07-29 | 303.94 |
| 2005-08-01 | 310.87 |
| 2005-08-02 | 325.95 |
| 2005-08-03 | 326.28 |
| 2005-08-04 | 327.77 |
| 2005-08-05 | 324.72 |
| 2005-08-08 | 328.34 |
| 2005-08-09 | 335.90 |
| 2005-08-10 | 350.32 |
| 2005-08-11 | 338.54 |
| 2005-08-12 | 330.42 |
| 2005-08-15 | 343.80 |
| 2005-08-16 | 342.73 |
| 2005-08-17 | 347.19 |
| 2005-08-18 | 340.73 |
| 2005-08-19 | 322.46 |
| 2005-08-22 | 334.18 |
| 2005-08-23 | 330.87 |
| 2005-08-24 | 332.47 |
| 2005-08-25 | 337.52 |
| 2005-08-26 | 334.50 |
| 2005-08-29 | 340.88 |
| 2005-08-30 | 344.14 |
| 2005-08-31 | 351.45 |
| 2005-09-01 | 352.29 |
| 2005-09-02 | 360.96 |
| 2005-09-05 | . |
| 2005-09-06 | 373.43 |
| 2005-09-07 | 373.39 |
| 2005-09-08 | 376.29 |
| 2005-09-09 | 377.95 |
| 2005-09-12 | 379.12 |
| 2005-09-13 | 365.80 |
| 2005-09-14 | 363.24 |
| 2005-09-15 | 372.10 |
| 2005-09-16 | 377.41 |
| 2005-09-19 | 385.36 |
| 2005-09-20 | 391.98 |
| 2005-09-21 | 404.32 |
| 2005-09-22 | 405.77 |
| 2005-09-23 | 409.96 |
| 2005-09-26 | 411.34 |
| 2005-09-27 | 403.61 |
| 2005-09-28 | 406.89 |
| 2005-09-29 | 411.84 |
| 2005-09-30 | 419.22 |
| 2005-10-03 | 424.92 |
| 2005-10-04 | 427.84 |
| 2005-10-05 | 409.61 |
| 2005-10-06 | 396.95 |
| 2005-10-07 | 413.25 |
| 2005-10-10 | 418.30 |
| 2005-10-11 | 427.90 |
| 2005-10-12 | 428.25 |
| 2005-10-13 | 407.70 |
| 2005-10-14 | 403.69 |
| 2005-10-17 | 421.68 |
| 2005-10-18 | 409.68 |
| 2005-10-19 | 400.40 |
| 2005-10-20 | 390.54 |
| 2005-10-21 | 395.30 |
| 2005-10-24 | 406.70 |
| 2005-10-25 | 401.51 |
| 2005-10-26 | 405.95 |
| 2005-10-27 | 395.02 |
| 2005-10-28 | 400.47 |
| 2005-10-31 | 421.83 |
| 2005-11-01 | 432.19 |
| 2005-11-02 | 434.08 |
| 2005-11-03 | 433.85 |
| 2005-11-04 | 433.07 |
| 2005-11-07 | 445.85 |
| 2005-11-08 | 450.09 |
| 2005-11-09 | 455.63 |
| 2005-11-10 | 463.35 |
| 2005-11-11 | 464.66 |
| 2005-11-14 | 457.68 |
| 2005-11-15 | 456.35 |
| 2005-11-16 | 459.90 |
| 2005-11-17 | 475.83 |
| 2005-11-18 | 460.86 |
| 2005-11-21 | 461.36 |
| 2005-11-22 | 457.42 |
| 2005-11-23 | 468.23 |
| 2005-11-24 | . |
| 2005-11-25 | 473.32 |
| 2005-11-28 | 474.72 |
| 2005-11-29 | 475.92 |
| 2005-11-30 | 473.30 |
| 2005-12-01 | 484.11 |
| 2005-12-02 | 496.21 |
| 2005-12-05 | 505.99 |
| 2005-12-06 | 522.52 |
| 2005-12-07 | 509.04 |
| 2005-12-08 | 480.61 |
| 2005-12-09 | 471.96 |
| 2005-12-12 | 474.12 |
| 2005-12-13 | 477.94 |
| 2005-12-14 | 470.50 |
| 2005-12-15 | 465.97 |
| 2005-12-16 | 461.26 |
| 2005-12-19 | 446.30 |
| 2005-12-20 | 446.87 |
| 2005-12-21 | 465.16 |
| 2005-12-22 | 466.23 |
| 2005-12-23 | 462.72 |
| 2005-12-26 | . |
| 2005-12-27 | 457.92 |
| 2005-12-28 | 453.88 |
| 2005-12-29 | 455.25 |
| 2005-12-30 | 457.00 |
| 2006-01-02 | . |
| 2006-01-03 | 469.26 |
| 2006-01-04 | 493.87 |
| 2006-01-05 | 498.91 |
| 2006-01-06 | 510.97 |
| 2006-01-09 | 517.07 |
| 2006-01-10 | 513.23 |
| 2006-01-11 | 520.59 |
| 2006-01-12 | 521.54 |
| 2006-01-13 | 526.80 |
| 2006-01-16 | . |
| 2006-01-17 | 525.19 |
| 2006-01-18 | 513.12 |
| 2006-01-19 | 534.67 |
| 2006-01-20 | 543.63 |
| 2006-01-23 | 545.07 |
| 2006-01-24 | 567.23 |
| 2006-01-25 | 564.95 |
| 2006-01-26 | 581.08 |
| 2006-01-27 | 579.67 |
| 2006-01-30 | 593.03 |
| 2006-01-31 | 596.21 |
| 2006-02-01 | 607.17 |
| 2006-02-02 | 595.67 |
| 2006-02-03 | 581.98 |
| 2006-02-06 | 596.41 |
| 2006-02-07 | 577.61 |
| 2006-02-08 | 574.50 |
| 2006-02-09 | 593.73 |
| 2006-02-10 | 614.81 |
| 2006-02-13 | 602.02 |
| 2006-02-14 | 611.29 |
| 2006-02-15 | 623.42 |
| 2006-02-16 | 654.22 |
| 2006-02-17 | 651.39 |
| 2006-02-20 | . |
| 2006-02-21 | 645.49 |
| 2006-02-22 | 629.14 |
| 2006-02-23 | 625.08 |
| 2006-02-24 | 631.08 |
| 2006-02-27 | 630.78 |
| 2006-02-28 | 631.49 |
| 2006-03-01 | 650.88 |
| 2006-03-02 | 653.37 |
| 2006-03-03 | 651.49 |
| 2006-03-06 | 636.08 |
| 2006-03-07 | 607.18 |
| 2006-03-08 | 596.46 |
| 2006-03-09 | 583.23 |
| 2006-03-10 | 601.88 |
| 2006-03-13 | 619.96 |
| 2006-03-14 | 632.92 |
| 2006-03-15 | 638.26 |
| 2006-03-16 | 649.34 |
| 2006-03-17 | 644.24 |
| 2006-03-20 | 638.36 |
| 2006-03-21 | 616.19 |
| 2006-03-22 | 632.57 |
| 2006-03-23 | 620.08 |
| 2006-03-24 | 619.39 |
| 2006-03-27 | 599.49 |
| 2006-03-28 | 569.39 |
| 2006-03-29 | 573.53 |
| 2006-03-30 | 580.81 |
| 2006-03-31 | 587.63 |
| 2006-04-03 | 608.41 |
| 2006-04-04 | 619.33 |
| 2006-04-05 | 616.45 |
| 2006-04-06 | 618.60 |
| 2006-04-07 | 612.39 |
| 2006-04-10 | 592.44 |
| 2006-04-11 | 584.32 |
| 2006-04-12 | 582.82 |
| 2006-04-13 | 576.29 |
| 2006-04-14 | . |
| 2006-04-17 | 578.89 |
| 2006-04-18 | 591.24 |
| 2006-04-19 | 612.49 |
| 2006-04-20 | 619.23 |
| 2006-04-21 | 620.76 |
| 2006-04-24 | 615.59 |
| 2006-04-25 | 614.64 |
| 2006-04-26 | 626.96 |
| 2006-04-27 | 623.00 |
| 2006-04-28 | 633.51 |
| 2006-05-01 | 636.94 |
| 2006-05-02 | 650.47 |
| 2006-05-03 | 654.82 |
| 2006-05-04 | 664.03 |
| 2006-05-05 | 676.84 |
| 2006-05-08 | 690.79 |
| 2006-05-09 | 690.41 |
| 2006-05-10 | 690.04 |
| 2006-05-11 | 668.20 |
| 2006-05-12 | 651.42 |
| 2006-05-15 | 617.25 |
| 2006-05-16 | 632.29 |
| 2006-05-17 | 609.75 |
| 2006-05-18 | 591.03 |
| 2006-05-19 | 582.54 |
| 2006-05-22 | 533.53 |
| 2006-05-23 | 537.93 |
| 2006-05-24 | 505.60 |
| 2006-05-25 | 534.43 |
| 2006-05-26 | 569.23 |
| 2006-05-29 | . |
| 2006-05-30 | 523.58 |
| 2006-05-31 | 524.99 |
| 2006-06-01 | 554.05 |
| 2006-06-02 | 558.27 |
| 2006-06-05 | 543.71 |
| 2006-06-06 | 527.91 |
| 2006-06-07 | 505.46 |
| 2006-06-08 | 495.95 |
| 2006-06-09 | 500.79 |
| 2006-06-12 | 474.52 |
| 2006-06-13 | 451.08 |
| 2006-06-14 | 454.38 |
| 2006-06-15 | 458.73 |
| 2006-06-16 | 487.83 |
| 2006-06-19 | 490.56 |
| 2006-06-20 | 488.22 |
| 2006-06-21 | 502.87 |
| 2006-06-22 | 496.21 |
| 2006-06-23 | 496.71 |
| 2006-06-26 | 498.98 |
| 2006-06-27 | 490.83 |
| 2006-06-28 | 491.72 |
| 2006-06-29 | 531.42 |
| 2006-06-30 | 548.86 |
| 2006-07-03 | 569.36 |
| 2006-07-04 | . |
| 2006-07-05 | 542.04 |
| 2006-07-06 | 546.99 |
| 2006-07-07 | 544.22 |
| 2006-07-10 | 542.37 |
| 2006-07-11 | 542.77 |
| 2006-07-12 | 533.18 |
| 2006-07-13 | 513.71 |
| 2006-07-14 | 507.58 |
| 2006-07-17 | 498.27 |
| 2006-07-18 | 501.18 |
| 2006-07-19 | 540.83 |
| 2006-07-20 | 532.60 |
| 2006-07-21 | 532.65 |
| 2006-07-24 | 549.53 |
| 2006-07-25 | 555.94 |
| 2006-07-26 | 552.53 |
| 2006-07-27 | 555.61 |
| 2006-07-28 | 566.69 |
| 2006-07-31 | 569.17 |
| 2006-08-01 | 552.61 |
| 2006-08-02 | 558.15 |
| 2006-08-03 | 556.47 |
| 2006-08-04 | 571.55 |
| 2006-08-07 | 563.16 |
| 2006-08-08 | 558.01 |
| 2006-08-09 | 556.33 |
| 2006-08-10 | 564.67 |
| 2006-08-11 | 561.20 |
| 2006-08-14 | 551.79 |
| 2006-08-15 | 574.64 |
| 2006-08-16 | 583.27 |
| 2006-08-17 | 587.20 |
| 2006-08-18 | 576.88 |
| 2006-08-21 | 568.60 |
| 2006-08-22 | 569.44 |
| 2006-08-23 | 555.74 |
| 2006-08-24 | 551.03 |
| 2006-08-25 | 541.79 |
| 2006-08-28 | 562.25 |
| 2006-08-29 | 564.28 |
| 2006-08-30 | 570.76 |
| 2006-08-31 | 569.40 |
| 2006-09-01 | 583.53 |
| 2006-09-04 | . |
| 2006-09-05 | 582.97 |
| 2006-09-06 | 570.77 |
| 2006-09-07 | 566.14 |
| 2006-09-08 | 565.38 |
| 2006-09-11 | 552.92 |
| 2006-09-12 | 572.21 |
| 2006-09-13 | 577.83 |
| 2006-09-14 | 574.08 |
| 2006-09-15 | 580.96 |
| 2006-09-18 | 584.89 |
| 2006-09-19 | 576.62 |
| 2006-09-20 | 565.94 |
| 2006-09-21 | 543.93 |
| 2006-09-22 | 533.18 |
| 2006-09-25 | 537.42 |
| 2006-09-26 | 550.37 |
| 2006-09-27 | 557.33 |
| 2006-09-28 | 564.02 |
| 2006-09-29 | 565.10 |
| 2006-10-02 | 579.90 |
| 2006-10-03 | 571.20 |
| 2006-10-04 | 594.28 |
| 2006-10-05 | 607.88 |
| 2006-10-06 | 605.78 |
| 2006-10-09 | 612.60 |
| 2006-10-10 | 619.65 |
| 2006-10-11 | 613.00 |
| 2006-10-12 | 613.85 |
| 2006-10-13 | 626.29 |
| 2006-10-16 | 628.65 |
| 2006-10-17 | 622.59 |
| 2006-10-18 | 628.49 |
| 2006-10-19 | 629.45 |
| 2006-10-20 | 622.28 |
| 2006-10-23 | 637.72 |
| 2006-10-24 | 639.14 |
| 2006-10-25 | 638.45 |
| 2006-10-26 | 640.35 |
| 2006-10-27 | 636.43 |
| 2006-10-30 | 625.22 |
| 2006-10-31 | 625.03 |
| 2006-11-01 | 628.54 |
| 2006-11-02 | 627.38 |
| 2006-11-03 | 630.86 |
| 2006-11-06 | 644.44 |
| 2006-11-07 | 642.62 |
| 2006-11-08 | 644.51 |
| 2006-11-09 | 627.07 |
| 2006-11-10 | 627.28 |
| 2006-11-13 | 631.51 |
| 2006-11-14 | 649.29 |
| 2006-11-15 | 651.33 |
| 2006-11-16 | 651.81 |
| 2006-11-17 | 651.47 |
| 2006-11-20 | 652.98 |
| 2006-11-21 | 650.36 |
| 2006-11-22 | 663.53 |
| 2006-11-23 | . |
| 2006-11-24 | 650.14 |
| 2006-11-27 | 634.45 |
| 2006-11-28 | 635.30 |
| 2006-11-29 | 649.66 |
| 2006-11-30 | 653.21 |
| 2006-12-01 | 648.21 |
| 2006-12-04 | 667.23 |
| 2006-12-05 | 672.45 |
| 2006-12-06 | 678.14 |
| 2006-12-07 | 672.74 |
| 2006-12-08 | 677.61 |
| 2006-12-11 | 682.60 |
| 2006-12-12 | 672.20 |
| 2006-12-13 | 680.25 |
| 2006-12-14 | 688.83 |
| 2006-12-15 | 689.89 |
| 2006-12-18 | 683.31 |
| 2006-12-19 | 678.31 |
| 2006-12-20 | 684.56 |
| 2006-12-21 | 685.74 |
| 2006-12-22 | 683.65 |
| 2006-12-25 | . |
| 2006-12-26 | 692.05 |
| 2006-12-27 | 704.01 |
| 2006-12-28 | 712.66 |
| 2006-12-29 | 714.81 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 726.36 |
| 2007-01-04 | 727.38 |
| 2007-01-05 | 698.00 |
| 2007-01-08 | 717.60 |
| 2007-01-09 | 704.22 |
| 2007-01-10 | 699.19 |
| 2007-01-11 | 711.62 |
| 2007-01-12 | 720.01 |
| 2007-01-15 | . |
| 2007-01-16 | 722.10 |
| 2007-01-17 | 731.38 |
| 2007-01-18 | 727.50 |
| 2007-01-19 | 745.32 |
| 2007-01-22 | 742.43 |
| 2007-01-23 | 740.40 |
| 2007-01-24 | 751.29 |
| 2007-01-25 | 751.91 |
| 2007-01-26 | 750.04 |
#2007-01-29| 732.34
#2007-01-30| 737.73
#2007-01-31| 741.60
#2007-02-01| 746.65
#2007-02-02| 753.54
#2007-02-05| 756.40
#2007-02-06| 759.00
#2007-02-07| 758.14
#2007-02-08| 752.83
#2007-02-09| 736.51
#2007-02-12| 722.19
#2007-02-13| 730.70
#2007-02-14| 754.84
#2007-02-15| 750.65
#2007-02-16| 741.75
#2007-02-19| .
#2007-02-20| 741.34
#2007-02-21| 744.88
#2007-02-22| 757.78
#2007-02-23| 738.96
#2007-02-26| 744.27
#2007-02-27| 700.33
#2007-02-28| 704.10
#2007-03-01| 700.34
#2007-03-02| 677.46
#2007-03-05| 657.46
#2007-03-06| 694.51
#2007-03-07| 690.87
#2007-03-08| 704.16
#2007-03-09| 716.02
#2007-03-12| 715.20
#2007-03-13| 689.10
#2007-03-14| 689.47
#2007-03-15| 697.68
#2007-03-16| 688.88
#2007-03-19| 716.24
#2007-03-20| 726.80
#2007-03-21| 751.61
#2007-03-22| 757.05
#2007-03-23| 753.53
#2007-03-26| 757.76
#2007-03-27| 749.13
#2007-03-28| 722.62
#2007-03-29| 736.08
#2007-03-30| 746.98
#2007-04-02| 732.23
#2007-04-03| 754.07
#2007-04-04| 759.48
#2007-04-05| 765.36
#2007-04-06| .
#2007-04-09| 773.07
#2007-04-10| 772.22
#2007-04-11| 758.34
#2007-04-12| 758.38
#2007-04-13| 770.00
#2007-04-16| 791.72
#2007-04-17| 800.02
#2007-04-18| 795.85
#2007-04-19| 803.61
#2007-04-20| 817.40
#2007-04-23| 815.91
#2007-04-24| 800.14
#2007-04-25| 820.62
#2007-04-26| 816.72
#2007-04-27| 813.64
#2007-04-30| 802.26
#2007-05-01| 801.86
#2007-05-02| 819.77
#2007-05-03| 839.26
#2007-05-04| 845.36
#2007-05-07| 849.95
#2007-05-08| 862.32
#2007-05-09| 895.70
#2007-05-10| 876.86
#2007-05-11| 884.63
#2007-05-14| 870.86
#2007-05-15| 884.70
#2007-05-16| 926.92
#2007-05-17| 934.54
#2007-05-18| 947.26
#2007-05-21| 961.09
#2007-05-22| 949.95
#2007-05-23| 942.69
#2007-05-24| 904.24
#2007-05-25| 924.59
#2007-05-28| .
#2007-05-29| 933.95
#2007-05-30| 928.93
#2007-05-31| 937.80
#2007-06-01| 976.00
#2007-06-04| 962.40
#2007-06-05| 956.41
#2007-06-06| 920.71
#2007-06-07| 919.26
#2007-06-08| 916.34
#2007-06-11| 929.61
#2007-06-12| 911.84
#2007-06-13| 927.10
#2007-06-14| 946.02
#2007-06-15| 977.52
#2007-06-18| 978.12
#2007-06-19| 976.96
#2007-06-20| 962.11
#2007-06-21| 960.53
#2007-06-22| 955.00
#2007-06-25| 938.27
#2007-06-26| 925.80
#2007-06-27| 926.77
#2007-06-28| 939.70
#2007-06-29| 945.41
#2007-07-02| 961.67
#2007-07-03| 968.60
#2007-07-04| .
#2007-07-05| 965.66
#2007-07-06| 974.11
#2007-07-09| 975.90
#2007-07-10| 970.01
#2007-07-11| 986.25
#2007-07-12|1028.29
#2007-07-13|1037.05
#2007-07-16|1059.40
#2007-07-17|1063.05
#2007-07-18|1068.96
#2007-07-19|1084.81
#2007-07-20|1062.11
#2007-07-23|1084.31
#2007-07-24|1040.00
#2007-07-25|1016.38
#2007-07-26| 982.47
#2007-07-27| 943.86
#2007-07-30| 982.69
#2007-07-31| 993.71
#2007-08-01| 985.12
#2007-08-02| 998.14
#2007-08-03| 974.52
#2007-08-06| 957.57
#2007-08-07| 957.82
#2007-08-08| 987.79
#2007-08-09| 952.27
#2007-08-10| 929.97
#2007-08-13| 923.50
#2007-08-14| 886.26
#2007-08-15| 848.05
#2007-08-16| 780.88
#2007-08-17| 820.95
#2007-08-20| 846.36
#2007-08-21| 847.64
#2007-08-22| 884.83
#2007-08-23| 891.64
#2007-08-24| 909.78
#2007-08-27| 928.95
#2007-08-28| 891.98
#2007-08-29| 891.74
#2007-08-30| 900.55
#2007-08-31| 939.47
#2007-09-03| .
#2007-09-04| 940.87
#2007-09-05| 913.47
#2007-09-06| 914.29
#2007-09-07| 915.46
#2007-09-10| 875.64
#2007-09-11| 899.69
#2007-09-12| 906.50
#2007-09-13| 942.65
#2007-09-14| 947.69
#2007-09-17| 924.11
#2007-09-18| 976.44
#2007-09-19|1008.87
#2007-09-20|1006.80
#2007-09-21|1010.95
#2007-09-24|1021.83
#2007-09-25|1025.96
#2007-09-26|1069.25
#2007-09-27|1110.05
#2007-09-28|1102.69
#2007-10-01|1138.94
#2007-10-02|1150.65
#2007-10-03|1110.28
#2007-10-04|1110.44
#2007-10-05|1171.48
#2007-10-08|1174.58
#2007-10-09|1192.17
#2007-10-10|1184.18
#2007-10-11|1162.73
#2007-10-12|1154.87
#2007-10-15|1149.02
#2007-10-16|1103.89
#2007-10-17|1144.15
#2007-10-18|1145.57
#2007-10-19|1110.53
#2007-10-22|1109.82
#2007-10-23|1157.71
#2007-10-24|1145.07
#2007-10-25|1147.29
#2007-10-26|1199.68
#2007-10-29|1217.12
#2007-10-30|1211.02
#2007-10-31|1248.26
#2007-11-01|1204.64
#2007-11-02|1199.29
#2007-11-05|1169.56
#2007-11-06|1206.32
#2007-11-07|1180.72
#2007-11-08|1141.00
#2007-11-09|1139.69
#2007-11-12|1091.27
#2007-11-13|1132.29
#2007-11-14|1173.66
#2007-11-15|1166.91
#2007-11-16|1175.76
#2007-11-19|1114.97
#2007-11-20|1112.24
#2007-11-21|1039.65
#2007-11-22| .
#2007-11-23|1045.30
#2007-11-26|1018.22
#2007-11-27|1032.67
#2007-11-28|1127.66
#2007-11-29|1138.01
#2007-11-30|1201.70
#2007-12-03|1191.67
#2007-12-04|1170.56
#2007-12-05|1193.87
#2007-12-06|1223.98
#2007-12-07|1243.98
#2007-12-10|1243.63
#2007-12-11|1222.06
#2007-12-12|1206.82
#2007-12-13|1159.45
#2007-12-14|1153.60
#2007-12-17|1085.07
#2007-12-18|1119.81
#2007-12-19|1140.55
#2007-12-20|1135.00
#2007-12-21|1143.51
#2007-12-24|1147.84
#2007-12-25| .
#2007-12-26|1173.04
#2007-12-27|1162.61
#2007-12-28|1158.56
#2007-12-31|1142.42
#2008-01-01| .
#2008-01-02|1105.85
#2008-01-03|1097.08
#2008-01-04|1079.85
#2008-01-07|1086.73
#2008-01-08|1115.01
#2008-01-09|1100.40
#2008-01-10|1120.59
#2008-01-11|1095.73
#2008-01-14|1114.22
#2008-01-15|1062.63
#2008-01-16|1032.04
#2008-01-17|1004.72
#2008-01-18| 990.49
#2008-01-21| .
#2008-01-22| 954.75
#2008-01-23| 926.08
#2008-01-24|1006.29
#2008-01-25|1011.27
#2008-01-28|1006.34
#2008-01-29|1019.28
#2008-01-30|1020.70
#2008-01-31|1001.71
#2008-02-01|1004.63
#2008-02-04|1005.43
#2008-02-05| 999.99
#2008-02-06| 967.78
#2008-02-07| 953.87
#2008-02-08| 946.04
#2008-02-11| 973.59
#2008-02-12|1021.76
#2008-02-13|1048.83
#2008-02-14|1024.59
#2008-02-15|1030.76
#2008-02-18| .
#2008-02-19|1058.57
#2008-02-20|1077.90
#2008-02-21|1093.26
#2008-02-22|1110.87
#2008-02-25|1128.74
#2008-02-26|1157.76
#2008-02-27|1182.41
#2008-02-28|1181.06
#2008-02-29|1141.04
#2008-03-03|1161.40
#2008-03-04|1144.28
#2008-03-05|1179.43
#2008-03-06|1145.79
#2008-03-07|1107.03
#2008-03-10|1074.49
#2008-03-11|1114.74
#2008-03-12|1106.69
#2008-03-13|1100.39
#2008-03-14|1089.74
#2008-03-17|1035.33
#2008-03-18|1076.93
#2008-03-19|1032.48
#2008-03-20|1009.68
#2008-03-21| .
#2008-03-24|1017.98
#2008-03-25|1045.59
#2008-03-26|1041.50
#2008-03-27|1021.74
#2008-03-28|1000.98
#2008-03-31|1009.40
#2008-04-01|1035.88
#2008-04-02|1060.15
#2008-04-03|1066.45
#2008-04-04|1076.33
#2008-04-07|1091.60
#2008-04-08|1095.16
#2008-04-09|1078.01
#2008-04-10|1077.08
#2008-04-11|1060.91
#2008-04-14|1042.05
#2008-04-15|1044.09
#2008-04-16|1094.21
#2008-04-17|1125.21
#2008-04-18|1131.36
#2008-04-21|1130.68
#2008-04-22|1131.45
#2008-04-23|1115.34
#2008-04-24|1114.42
#2008-04-25|1138.59
#2008-04-28|1146.21
#2008-04-29|1103.45
#2008-04-30|1213.24
#2008-05-01|1235.21
#2008-05-02|1306.27
#2008-05-05|1292.58
#2008-05-06|1255.27
#2008-05-07|1231.93
#2008-05-08|1232.89
#2008-05-09|1222.81
#2008-05-12|1254.73
#2008-05-13|1243.49
#2008-05-14|1236.53
#2008-05-15|1259.08
#2008-05-16|1276.77
#2008-05-19|1291.96
#2008-05-20|1271.12
#2008-05-21|1253.68
#2008-05-22|1247.02
#2008-05-23|1237.10
#2008-05-26| .
#2008-05-27|1246.83
#2008-05-28|1288.22
#2008-05-29|1288.03
#2008-05-30|1341.04
#2008-06-02|1301.19
#2008-06-03|1275.06
#2008-06-04|1252.70
#2008-06-05|1297.24
#2008-06-06|1259.74
#2008-06-09|1242.73
#2008-06-10|1206.77
#2008-06-11|1174.78
#2008-06-12|1201.54
#2008-06-13|1205.96
#2008-06-16|1221.28
#2008-06-17|1253.55
#2008-06-18|1215.43
#2008-06-19|1213.19
#2008-06-20|1178.78
#2008-06-23|1164.01
#2008-06-24|1159.13
#2008-06-25|1191.95
#2008-06-26|1145.39
#2008-06-27|1129.18
#2008-06-30|1146.57
#2008-07-01|1102.06
#2008-07-02|1091.37
#2008-07-03|1056.09
#2008-07-04| .
#2008-07-07|1061.30
#2008-07-08|1082.10
#2008-07-09|1078.94
#2008-07-10|1064.47
#2008-07-11|1060.38
#2008-07-14|1059.69
#2008-07-15|1058.77
#2008-07-16|1120.38
#2008-07-17|1119.07
#2008-07-18|1133.05
#2008-07-21|1127.34
#2008-07-22|1125.40
#2008-07-23|1139.91
#2008-07-24|1119.97
#2008-07-25|1107.33
#2008-07-28|1086.73
#2008-07-29|1119.58
#2008-07-30|1160.14
#2008-07-31|1152.56
#2008-08-01|1128.98
#2008-08-04|1069.87
#2008-08-05|1095.62
#2008-08-06|1113.77
#2008-08-07|1098.54
#2008-08-08|1067.85
#2008-08-11|1039.93
#2008-08-12|1013.44
#2008-08-13| 995.56
#2008-08-14|1023.40
#2008-08-15| 995.88
#2008-08-18| 976.98
#2008-08-19| 974.99
#2008-08-20|1021.78
#2008-08-21|1030.01
#2008-08-22|1031.60
#2008-08-25| 995.76
#2008-08-26| 976.11
#2008-08-27|1011.50
#2008-08-28|1039.64
#2008-08-29|1016.72
#2008-09-01| .
#2008-09-02| 996.43
#2008-09-03| 984.03
#2008-09-04| 937.60
#2008-09-05| 921.33
#2008-09-08| 931.70
#2008-09-09| 886.79
#2008-09-10| 884.54
#2008-09-11| 871.12
#2008-09-12| 894.25
#2008-09-15| 822.37
#2008-09-16| 814.83
#2008-09-17| 750.49
#2008-09-18| 783.24
#2008-09-19| 880.19
#2008-09-22| 865.31
#2008-09-23| 842.04
#2008-09-24| 829.27
#2008-09-25| 859.91
#2008-09-26| 850.04
#2008-09-29| 750.08
#2008-09-30| 816.99
#2008-10-01| 820.76
#2008-10-02| 741.92
#2008-10-03| 690.38
#2008-10-06| 609.10
#2008-10-07| 579.72
#2008-10-08| 525.60
#2008-10-09| 539.00
#2008-10-10| 504.10
#2008-10-13| 624.27
#2008-10-14| 673.62
#2008-10-15| 579.43
#2008-10-16| 545.98
#2008-10-17| 549.91
#2008-10-20| 596.89
#2008-10-21| 557.06
#2008-10-22| 455.91
#2008-10-23| 441.51
#2008-10-24| 402.16
#2008-10-27| 394.16
#2008-10-28| 457.07
#2008-10-29| 511.96
#2008-10-30| 562.42
#2008-10-31| 555.12
#2008-11-03| 576.13
#2008-11-04| 636.15
#2008-11-05| 586.50
#2008-11-06| 539.67
#2008-11-07| 551.84
#2008-11-10| 557.15
#2008-11-11| 537.22
#2008-11-12| 482.31
#2008-11-13| 513.35
#2008-11-14| 517.22
#2008-11-17| 502.89
#2008-11-18| 477.83
#2008-11-19| 444.17
#2008-11-20| 441.58
#2008-11-21| 392.28
#2008-11-24| 457.89
#2008-11-25| 478.15
#2008-11-26| 511.73
#2008-11-27| .
#2008-11-28| 533.32
#2008-12-01| 497.16
#2008-12-02| 497.00
#2008-12-03| 499.44
#2008-12-04| 478.73
#2008-12-05| 469.53
#2008-12-08| 537.73
#2008-12-09| 528.28
#2008-12-10| 539.70
#2008-12-11| 541.70
#2008-12-12| 553.23
#2008-12-15| 526.32
#2008-12-16| 554.76
#2008-12-17| 565.57
#2008-12-18| 560.61
#2008-12-19| 544.82
#2008-12-22| 522.10
#2008-12-23| 499.70
#2008-12-24| 499.87
#2008-12-25| .
#2008-12-26| 499.29
#2008-12-29| 496.82
#2008-12-30| 520.11
#2008-12-31| 519.71
#2009-01-01| .
#2009-01-02| 563.41
#2009-01-05| 578.97
#2009-01-06| 618.51
#2009-01-07| 585.12
#2009-01-08| 579.56
#2009-01-09| 568.48
#2009-01-12| 542.75
#2009-01-13| 535.73
#2009-01-14| 492.14
#2009-01-15| 503.61
#2009-01-16| 502.52
#2009-01-19| .
#2009-01-20| 468.00
#2009-01-21| 484.95
#2009-01-22| 481.01
#2009-01-23| 484.48
#2009-01-26| 496.45
#2009-01-27| 493.22
#2009-01-28| 523.98
#2009-01-29| 513.37
#2009-01-30| 500.96
#2009-02-02| 485.98
#2009-02-03| 498.40
#2009-02-04| 514.07
#2009-02-05| 523.85
#2009-02-06| 563.53
#2009-02-09| 559.61
#2009-02-10| 541.60
#2009-02-11| 535.79
#2009-02-12| 523.85
#2009-02-13| 543.42
#2009-02-16| .
#2009-02-17| 510.74
#2009-02-18| 495.73
#2009-02-19| 496.39
#2009-02-20| 473.32
#2009-02-23| 475.56
#2009-02-24| 474.47
#2009-02-25| 475.31
#2009-02-26| 481.85
#2009-02-27| 471.63
#2009-03-02| 438.62
#2009-03-03| 438.73
#2009-03-04| 471.53
#2009-03-05| 463.91
#2009-03-06| 467.90
#2009-03-09| 462.05
#2009-03-10| 493.62
#2009-03-11| 495.78
#2009-03-12| 508.97
#2009-03-13| 512.62
#2009-03-16| 524.32
#2009-03-17| 532.19
#2009-03-18| 541.16
#2009-03-19| 547.25
#2009-03-20| 540.14
#2009-03-23| 574.70
#2009-03-24| 565.46
#2009-03-25| 574.10
#2009-03-26| 590.92
#2009-03-27| 580.27
#2009-03-30| 550.86
#2009-03-31| 559.44
#2009-04-01| 572.37
#2009-04-02| 605.35
#2009-04-03| 632.76
#2009-04-06| 631.56
#2009-04-07| 626.40
#2009-04-08| 635.82
#2009-04-09| 658.61
#2009-04-10| .
#2009-04-13| 662.82
#2009-04-14| 640.05
#2009-04-15| 634.91
#2009-04-16| 661.99
#2009-04-17| 658.86
#2009-04-20| 625.66
#2009-04-21| 623.95
#2009-04-22| 628.15
#2009-04-23| 651.66
#2009-04-24| 672.82
#2009-04-27| 653.63
#2009-04-28| 655.11
#2009-04-29| 693.70
#2009-04-30| 697.61
#2009-05-01| 695.33
#2009-05-04| 749.64
#2009-05-05| 757.80
#2009-05-06| 769.60
#2009-05-07| 734.77
#2009-05-08| 760.22
#2009-05-11| 756.20
#2009-05-12| 744.45
#2009-05-13| 709.93
#2009-05-14| 728.20
#2009-05-15| 731.93
#2009-05-18| 765.13
#2009-05-19| 771.28
#2009-05-20| 784.65
#2009-05-21| 765.35
#2009-05-22| 782.52
#2009-05-25| .
#2009-05-26| 802.05
#2009-05-27| 814.51
#2009-05-28| 832.01
#2009-05-29| 847.85
#2009-06-01| 876.67
#2009-06-02| 870.97
#2009-06-03| 845.31
#2009-06-04| 864.37
#2009-06-05| 851.55
#2009-06-08| 849.35
#2009-06-09| 852.28
#2009-06-10| 856.46
#2009-06-11| 854.33
#2009-06-12| 870.54
#2009-06-15| 834.99
#2009-06-16| 830.73
#2009-06-17| 807.01
#2009-06-18| 818.94
#2009-06-19| 837.89
#2009-06-22| 793.51
#2009-06-23| 776.39
#2009-06-24| 797.48
#2009-06-25| 823.92
#2009-06-26| 838.32
#2009-06-29| 848.61
#2009-06-30| 835.64
#2009-07-01| 851.51
#2009-07-02| 837.80
#2009-07-03| .
#2009-07-06| 822.43
#2009-07-07| 814.65
#2009-07-08| 789.00
#2009-07-09| 786.61
#2009-07-10| 778.98
#2009-07-13| 787.13
#2009-07-14| 793.35
#2009-07-15| 841.26
#2009-07-16| 852.64
#2009-07-17| 852.64
#2009-07-20| 881.95
#2009-07-21| 886.94
#2009-07-22| 887.88
#2009-07-23| 919.05
#2009-07-24| 922.53
#2009-07-27| 928.39
#2009-07-28| 931.61
#2009-07-29| 913.80
#2009-07-30| 936.36
#2009-07-31| 935.14
#2009-08-03| 969.92
#2009-08-04| 971.46
#2009-08-05| 990.14
#2009-08-06| 978.76
#2009-08-07| 998.01
#2009-08-10| 999.08
#2009-08-11| 967.77
#2009-08-12| 981.22
#2009-08-13| 976.19
#2009-08-14| 963.07
#2009-08-17| 919.53
#2009-08-18| 944.71
#2009-08-19| 964.35
#2009-08-20| 980.82
#2009-08-21| 991.27
#2009-08-24| 993.61
#2009-08-25| 995.60
#2009-08-26| 993.37
#2009-08-27| 982.33
#2009-08-28| 988.86
#2009-08-31| 979.31
#2009-09-01| 955.88
#2009-09-02| 933.12
#2009-09-03| 945.41
#2009-09-04| 984.15
#2009-09-07| .
#2009-09-08|1016.04
#2009-09-09|1023.60
#2009-09-10|1031.10
#2009-09-11|1044.88
#2009-09-14|1049.14
#2009-09-15|1062.32
#2009-09-16|1086.48
#2009-09-17|1088.35
#2009-09-18|1095.89
#2009-09-21|1083.38
#2009-09-22|1093.81
#2009-09-23|1086.68
#2009-09-24|1079.44
#2009-09-25|1086.15
#2009-09-28|1113.84
#2009-09-29|1134.69
#2009-09-30|1154.32
#2009-10-01|1148.28
#2009-10-02|1147.05
#2009-10-05|1185.29
#2009-10-06|1193.95
#2009-10-07|1160.36
#2009-10-08|1187.67
#2009-10-09|1204.29
#2009-10-12|1200.35
#2009-10-13|1220.53
#2009-10-14|1268.50
#2009-10-15|1269.74
#2009-10-16|1250.60
#2009-10-19|1261.70
#2009-10-20|1193.56
#2009-10-21|1198.47
#2009-10-22|1223.52
#2009-10-23|1212.97
#2009-10-26|1203.82
#2009-10-27|1158.80
#2009-10-28|1084.51
#2009-10-29|1162.62
#2009-10-30|1115.67
#2009-11-02|1104.06
#2009-11-03|1145.08
#2009-11-04|1188.98
#2009-11-05|1204.41
#2009-11-06|1197.08
#2009-11-09|1239.47
#2009-11-10|1237.00
#2009-11-11|1233.51
#2009-11-12|1198.67
#2009-11-13|1223.37
#2009-11-16|1252.58
#2009-11-17|1250.07
#2009-11-18|1239.50
#2009-11-19|1196.29
#2009-11-20|1201.58
#2009-11-23|1221.68
#2009-11-24|1224.92
#2009-11-25|1236.39
#2009-11-26| .
#2009-11-27|1212.03
#2009-11-30|1218.76
#2009-12-01|1261.76
#2009-12-02|1278.19
#2009-12-03|1272.32
#2009-12-04|1260.62
#2009-12-07|1276.29
#2009-12-08|1249.09
#2009-12-09|1237.68
#2009-12-10|1247.28
#2009-12-11|1258.76
#2009-12-14|1261.54
#2009-12-15|1261.61
#2009-12-16|1247.34
#2009-12-17|1193.12
#2009-12-18|1187.03
#2009-12-21|1187.55
#2009-12-22|1189.96
#2009-12-23|1194.17
#2009-12-24|1202.71
#2009-12-25| .
#2009-12-28|1221.96
#2009-12-29|1233.39
#2009-12-30|1239.76
#2009-12-31|1243.03
#2010-01-01| .
#2010-01-04|1292.94
#2010-01-05|1291.67
#2010-01-06|1286.65
#2010-01-07|1279.14
#2010-01-08|1267.56
#2010-01-11|1270.28
#2010-01-12|1260.82
#2010-01-13|1256.87
#2010-01-14|1226.53
#2010-01-15|1210.42
#2010-01-18| .
#2010-01-19|1220.71
#2010-01-20|1177.20
#2010-01-21|1145.69
#2010-01-22|1143.00
#2010-01-25|1138.55
#2010-01-26|1122.71
#2010-01-27|1094.15
#2010-01-28|1111.70
#2010-01-29|1098.51
#2010-02-01|1124.88
#2010-02-02|1158.28
#2010-02-03|1148.69
#2010-02-04|1081.13
#2010-02-05|1054.27
#2010-02-08|1060.83
#2010-02-09|1110.22
#2010-02-10|1117.57
#2010-02-11|1129.99
#2010-02-12|1123.34
#2010-02-15| .
#2010-02-16|1134.55
#2010-02-17|1161.30
#2010-02-18|1176.80
#2010-02-19|1175.61
#2010-02-22|1166.94
#2010-02-23|1139.34
#2010-02-24|1132.68
#2010-02-25|1118.49
#2010-02-26|1154.78
#2010-03-01|1167.44
#2010-03-02|1188.44
#2010-03-03|1191.79
#2010-03-04|1181.41
#2010-03-05|1198.17
#2010-03-08|1183.08
#2010-03-09|1194.53
#2010-03-10|1218.87
#2010-03-11|1218.72
#2010-03-12|1206.22
#2010-03-15|1204.34
#2010-03-16|1218.00
#2010-03-17|1204.95
#2010-03-18|1191.56
#2010-03-19|1179.10
#2010-03-22|1188.82
#2010-03-23|1194.74
#2010-03-24|1174.42
#2010-03-25|1171.20
#2010-03-26|1170.58
#2010-03-29|1192.00
#2010-03-30|1209.10
#2010-03-31|1228.59
#2010-04-01|1252.57
#2010-04-02| .
#2010-04-05|1262.15
#2010-04-06|1248.25
#2010-04-07|1234.68
#2010-04-08|1256.53
#2010-04-09|1260.43
#2010-04-12|1258.14
#2010-04-13|1251.25
#2010-04-14|1271.82
#2010-04-15|1267.26
#2010-04-16|1231.24
#2010-04-19|1218.60
#2010-04-20|1230.84
#2010-04-21|1230.84
#2010-04-22|1219.03
#2010-04-23|1219.01
#2010-04-26|1219.14
#2010-04-27|1181.40
#2010-04-28|1194.33
#2010-04-29|1237.00
#2010-04-30|1236.00
#2010-05-03|1233.73
#2010-05-04|1181.79
#2010-05-05|1161.30
#2010-05-06|1133.10
#2010-05-07|1100.68
#2010-05-10|1187.08
#2010-05-11|1174.30
#2010-05-12|1193.58
#2010-05-13|1180.60
#2010-05-14|1141.21
#2010-05-17|1140.02
#2010-05-18|1108.91
#2010-05-19|1044.47
#2010-05-20|1006.79
#2010-05-21|1047.76
#2010-05-24|1049.68
#2010-05-25|1004.83
#2010-05-26|1059.66
#2010-05-27|1087.16
#2010-05-28|1087.94
#2010-05-31| .
#2010-06-01|1093.15
#2010-06-02|1109.38
#2010-06-03|1118.19
#2010-06-04|1088.09
#2010-06-07|1051.19
#2010-06-08|1063.01
#2010-06-09|1070.41
#2010-06-10|1110.51
#2010-06-11|1129.45
#2010-06-14|1127.14
#2010-06-15|1149.50
#2010-06-16|1158.54
#2010-06-17|1160.53
#2010-06-18|1171.20
#2010-06-21|1184.81
#2010-06-22|1181.10
#2010-06-23|1167.17
#2010-06-24|1140.68
#2010-06-25|1157.94
#2010-06-28|1152.29
#2010-06-29|1091.48
#2010-06-30|1069.28
#2010-07-01|1100.12
#2010-07-02|1127.95
#2010-07-05| .
#2010-07-06|1141.86
#2010-07-07|1184.75
#2010-07-08|1204.87
#2010-07-09|1210.31
#2010-07-12|1208.11
#2010-07-13|1232.01
#2010-07-14|1216.37
#2010-07-15|1217.56
#2010-07-16|1184.51
#2010-07-19|1203.12
#2010-07-20|1211.24
#2010-07-21|1215.64
#2010-07-22|1254.90
#2010-07-23|1267.18
#2010-07-26|1259.11
#2010-07-27|1261.16
#2010-07-28|1294.61
#2010-07-29|1298.57
#2010-07-30|1313.62
#2010-08-02|1332.70
#2010-08-03|1291.11
#2010-08-04|1284.83
#2010-08-05|1290.35
#2010-08-06|1293.88
#2010-08-09|1302.51
#2010-08-10|1284.99
#2010-08-11|1254.45
#2010-08-12|1259.36
#2010-08-13|1261.21
#2010-08-16|1278.45
#2010-08-17|1295.37
#2010-08-18|1296.23
#2010-08-19|1276.47
#2010-08-20|1273.21
#2010-08-23|1266.78
#2010-08-24|1243.09
#2010-08-25|1236.24
#2010-08-26|1221.29
#2010-08-27|1259.87
#2010-08-30|1234.53
#2010-08-31|1263.50
#2010-09-01|1304.16
#2010-09-02|1292.07
#2010-09-03|1291.53
#2010-09-06| .
#2010-09-07|1285.10
#2010-09-08|1294.53
#2010-09-09|1300.40
#2010-09-10|1304.74
#2010-09-13|1344.35
#2010-09-14|1363.51
#2010-09-15|1368.91
#2010-09-16|1352.22
#2010-09-17|1340.89
#2010-09-20|1358.61
#2010-09-21|1340.60
#2010-09-22|1363.05
#2010-09-23|1372.95
#2010-09-24|1362.73
#2010-09-27|1371.57
#2010-09-28|1382.77
#2010-09-29|1397.26
#2010-09-30|1422.67
#2010-10-01|1447.29
#2010-10-04|1449.38
#2010-10-05|1485.47
#2010-10-06|1475.08
#2010-10-07|1472.01
#2010-10-08|1499.80
#2010-10-11|1517.64
#2010-10-12|1512.32
#2010-10-13|1553.15
#2010-10-14|1540.32
#2010-10-15|1539.61
#2010-10-18|1535.61
#2010-10-19|1475.60
#2010-10-20|1502.86
#2010-10-21|1468.73
#2010-10-22|1470.68
#2010-10-25|1466.75
#2010-10-26|1481.44
#2010-10-27|1450.72
#2010-10-28|1435.25
#2010-10-29|1460.92
#2010-11-01|1477.00
#2010-11-02|1477.78
#2010-11-03|1490.02
#2010-11-04|1536.53
#2010-11-05|1533.14
#2010-11-08|1517.34
#2010-11-09|1482.70
#2010-11-10|1468.29
#2010-11-11|1448.98
#2010-11-12|1447.28
#2010-11-15|1444.09
#2010-11-16|1418.38
#2010-11-17|1426.75
#2010-11-18|1454.43
#2010-11-19|1457.97
#2010-11-22|1432.54
#2010-11-23|1388.54
#2010-11-24|1420.64
#2010-11-25| .
#2010-11-26|1403.54
#2010-11-29|1392.98
#2010-11-30|1391.92
#2010-12-01|1430.49
#2010-12-02|1436.79
#2010-12-03|1427.78
#2010-12-06|1415.47
#2010-12-07|1421.47
#2010-12-08|1392.13
#2010-12-09|1363.89
#2010-12-10|1349.09
#2010-12-13|1374.05
#2010-12-14|1381.96
#2010-12-15|1373.21
#2010-12-16|1344.04
#2010-12-17|1351.73
#2010-12-20|1332.94
#2010-12-21|1366.48
#2010-12-22|1386.42
#2010-12-23|1388.84
#2010-12-24| .
#2010-12-27|1374.65
#2010-12-28|1380.92
#2010-12-29|1409.41
#2010-12-30|1436.42
#2010-12-31|1439.93
#2011-01-03|1456.15
#2011-01-04|1448.98
#2011-01-05|1458.72
#2011-01-06|1420.75
#2011-01-07|1403.12
#2011-01-10|1398.73
#2011-01-11|1404.84
#2011-01-12|1443.98
#2011-01-13|1423.96
#2011-01-14|1418.70
#2011-01-17| .
#2011-01-18|1408.74
#2011-01-19|1394.77
#2011-01-20|1370.20
#2011-01-21|1368.27
#2011-01-24|1384.72
#2011-01-25|1384.18
#2011-01-26|1368.82
#2011-01-27|1359.28
#2011-01-28|1325.83
#2011-01-31|1313.01
#2011-02-01|1337.16
#2011-02-02|1312.38
#2011-02-03|1298.54
#2011-02-04|1257.70
#2011-02-07|1265.37
#2011-02-08|1298.79
#2011-02-09|1278.43
#2011-02-10|1271.14
#2011-02-11|1320.29
#2011-02-14|1332.47
#2011-02-15|1339.88
#2011-02-16|1366.16
#2011-02-17|1379.81
#2011-02-18|1374.70
#2011-02-21| .
#2011-02-22|1324.19
#2011-02-23|1325.05
#2011-02-24|1336.51
#2011-02-25|1336.41
#2011-02-28|1354.53
#2011-03-01|1324.37
#2011-03-02|1336.70
#2011-03-03|1363.16
#2011-03-04|1372.66
#2011-03-07|1364.57
#2011-03-08|1364.57
#2011-03-09|1342.73
#2011-03-10|1303.13
#2011-03-11|1317.70
#2011-03-14|1323.31
#2011-03-15|1329.80
#2011-03-16|1306.46
#2011-03-17|1300.92
#2011-03-18|1322.81
#2011-03-21|1328.94
#2011-03-22|1361.84
#2011-03-23|1355.88
#2011-03-24|1358.13
#2011-03-25|1358.11
#2011-03-28|1352.05
#2011-03-29|1354.11
#2011-03-30|1404.33
#2011-03-31|1448.47
#2011-04-01|1469.84
#2011-04-04|1465.65
#2011-04-05|1473.91
#2011-04-06|1466.83
#2011-04-07|1481.79
#2011-04-08|1477.64
#2011-04-11|1464.51
#2011-04-12|1438.75
#2011-04-13|1436.62
#2011-04-14|1427.00
#2011-04-15|1433.61
#2011-04-18|1407.51
#2011-04-19|1437.13
#2011-04-20|1474.83
#2011-04-21|1475.77
#2011-04-22| .
#2011-04-25|1471.01
#2011-04-26|1491.16
#2011-04-27|1469.66
#2011-04-28|1424.52
#2011-04-29|1451.18
#2011-05-02|1443.62
#2011-05-03|1390.13
#2011-05-04|1374.54
#2011-05-05|1373.19
#2011-05-06|1415.60
#2011-05-09|1403.06
#2011-05-10|1437.78
#2011-05-11|1415.21
#2011-05-12|1410.61
#2011-05-13|1372.67
#2011-05-16|1365.87
#2011-05-17|1365.58
#2011-05-18|1348.94
#2011-05-19|1344.28
#2011-05-20|1340.70
#2011-05-23|1326.42
#2011-05-24|1360.41
#2011-05-25|1351.44
#2011-05-26|1384.46
#2011-05-27|1404.08
#2011-05-30| .
#2011-05-31|1425.67
#2011-06-01|1402.98
#2011-06-02|1422.81
#2011-06-03|1432.85
#2011-06-06|1400.27
#2011-06-07|1425.14
#2011-06-08|1415.53
#2011-06-09|1409.64
#2011-06-10|1386.34
#2011-06-13|1388.95
#2011-06-14|1403.96
#2011-06-15|1395.67
#2011-06-16|1364.89
#2011-06-17|1372.58
#2011-06-20|1372.87
#2011-06-21|1374.93
#2011-06-22|1382.25
#2011-06-23|1378.82
#2011-06-24|1369.55
#2011-06-27|1370.48
#2011-06-28|1413.97
#2011-06-29|1429.49
#2011-06-30|1439.88
#2011-07-01|1456.76
#2011-07-04| .
#2011-07-05|1447.83
#2011-07-06|1433.27
#2011-07-07|1420.15
#2011-07-08|1388.50
#2011-07-11|1334.93
#2011-07-12|1316.91
#2011-07-13|1342.67
#2011-07-14|1311.43
#2011-07-15|1303.80
#2011-07-18|1279.74
#2011-07-19|1311.99
#2011-07-20|1326.65
#2011-07-21|1362.77
#2011-07-22|1365.19
#2011-07-25|1359.28
#2011-07-26|1353.64
#2011-07-27|1296.03
#2011-07-28|1309.78
#2011-07-29|1334.12
#2011-08-01|1332.26
#2011-08-02|1276.30
#2011-08-03|1253.61
#2011-08-04|1192.12
#2011-08-05|1194.80
#2011-08-08|1086.14
#2011-08-09|1122.66
#2011-08-10|1132.59
#2011-08-11|1158.76
#2011-08-12|1171.60
#2011-08-15|1208.85
#2011-08-16|1206.95
#2011-08-17|1237.65
#2011-08-18|1175.21
#2011-08-19|1160.74
#2011-08-22|1149.21
#2011-08-23|1162.02
#2011-08-24|1165.77
#2011-08-25|1150.86
#2011-08-26|1162.07
#2011-08-29|1204.50
#2011-08-30|1226.49
#2011-08-31|1257.07
#2011-09-01|1319.68
#2011-09-02|1261.43
#2011-09-05| .
#2011-09-06|1228.20
#2011-09-07|1230.61
#2011-09-08|1254.23
#2011-09-09|1198.53
#2011-09-12|1162.18
#2011-09-13|1144.92
#2011-09-14|1142.14
#2011-09-15|1165.05
#2011-09-16|1184.94
#2011-09-19|1127.87
#2011-09-20|1114.84
#2011-09-21|1075.18
#2011-09-22|1014.92
#2011-09-23|1005.63
#2011-09-26|1028.20
#2011-09-27|1080.66
#2011-09-28|1065.22
#2011-09-29|1066.58
#2011-09-30|1041.54
#2011-10-03|1002.19
#2011-10-04|1003.67
#2011-10-05|1033.93
#2011-10-06|1073.76
#2011-10-07|1082.13
#2011-10-10|1133.59
#2011-10-11|1136.59
#2011-10-12|1129.75
#2011-10-13|1150.83
#2011-10-14|1171.39
#2011-10-17|1154.07
#2011-10-18|1158.50
#2011-10-19|1169.39
#2011-10-20|1134.70
#2011-10-21|1168.30
#2011-10-24|1195.94
#2011-10-25|1181.88
#2011-10-26|1195.64
#2011-10-27|1255.84
#2011-10-28|1281.48
#2011-10-31|1265.63
#2011-11-01|1207.37
#2011-11-02|1212.97
#2011-11-03|1220.55
#2011-11-04|1216.92
#2011-11-07|1223.16
#2011-11-08|1234.15
#2011-11-09|1201.84
#2011-11-10|1182.61
#2011-11-11|1217.98
#2011-11-14|1207.88
#2011-11-15|1206.68
#2011-11-16|1211.01
#2011-11-17|1176.56
#2011-11-18|1153.50
#2011-11-21|1115.15
#2011-11-22|1104.41
#2011-11-23|1060.47
#2011-11-24| .
#2011-11-25|1050.80
#2011-11-28|1085.93
#2011-11-29|1082.83
#2011-11-30|1162.19
#2011-12-01|1206.33
#2011-12-02|1203.59
#2011-12-05|1219.54
#2011-12-06|1216.08
#2011-12-07|1203.90
#2011-12-08|1183.53
#2011-12-09|1197.86
#2011-12-12|1166.77
#2011-12-13|1159.63
#2011-12-14|1129.90
#2011-12-15|1130.53
#2011-12-16|1138.78
#2011-12-19|1124.01
#2011-12-20|1163.22
#2011-12-21|1150.67
#2011-12-22|1165.21
#2011-12-23|1169.83
#2011-12-26| .
#2011-12-27|1173.11
#2011-12-28|1139.73
#2011-12-29|1159.22
#2011-12-30|1160.18
#2012-01-02| .
#2012-01-03|1208.50
#2012-01-04|1217.18
#2012-01-05|1195.11
#2012-01-06|1189.07
#2012-01-09|1201.07
#2012-01-10|1240.21
#2012-01-11|1241.82
#2012-01-12|1253.52
#2012-01-13|1236.21
#2012-01-16| .
#2012-01-17|1266.89
#2012-01-18|1295.92
#2012-01-19|1308.79
#2012-01-20|1316.94
#2012-01-23|1317.93
#2012-01-24|1301.44
#2012-01-25|1303.33
#2012-01-26|1339.71
#2012-01-27|1337.04
#2012-01-30|1320.42
#2012-01-31|1308.70
#2012-02-01|1342.76
#2012-02-02|1356.62
#2012-02-03|1367.45
#2012-02-06|1375.25
#2012-02-07|1382.73
#2012-02-08|1399.72
#2012-02-09|1384.66
#2012-02-10|1355.28
#2012-02-13|1391.20
#2012-02-14|1390.66
#2012-02-15|1384.95
#2012-02-16|1387.83
#2012-02-17|1397.32
#2012-02-20| .
#2012-02-21|1396.34
#2012-02-22|1397.81
#2012-02-23|1384.64
#2012-02-24|1382.21
#2012-02-27|1370.36
#2012-02-28|1404.12
#2012-02-29|1394.01
#2012-03-01|1423.90
#2012-03-02|1430.73
#2012-03-05|1413.01
#2012-03-06|1360.50
#2012-03-07|1375.72
#2012-03-08|1397.62
#2012-03-09|1404.69
#2012-03-12|1364.22
#2012-03-13|1401.68
#2012-03-14|1378.87
#2012-03-15|1383.94
#2012-03-16|1386.98
#2012-03-19|1377.43
#2012-03-20|1352.75
#2012-03-21|1342.99
#2012-03-22|1321.08
#2012-03-23|1326.87
#2012-03-26|1345.76
#2012-03-27|1342.55
#2012-03-28|1316.39
#2012-03-29|1290.24
#2012-03-30|1285.95
#2012-04-02|1292.15
#2012-04-03|1287.39
#2012-04-04|1251.61
#2012-04-05|1245.31
#2012-04-06| .
#2012-04-09|1234.60
#2012-04-10|1216.09
#2012-04-11|1213.39
#2012-04-12|1246.51
#2012-04-13|1205.76
#2012-04-16|1200.80
#2012-04-17|1198.71
#2012-04-18|1182.98
#2012-04-19|1171.46
#2012-04-20|1180.56
#2012-04-23|1162.69
#2012-04-24|1168.29
#2012-04-25|1137.32
#2012-04-26|1142.51
#2012-04-27|1143.62
#2012-04-30|1147.31
#2012-05-01|1138.56
#2012-05-02|1128.76
#2012-05-03|1121.10
#2012-05-04|1114.86
#2012-05-07|1115.91
#2012-05-08|1104.51
#2012-05-09|1078.68
#2012-05-10|1081.74
#2012-05-11|1094.19
#2012-05-14|1041.58
#2012-05-15|1025.24
#2012-05-16|1008.50
#2012-05-17| 980.71
#2012-05-18| 973.29
#2012-05-21|1006.83
#2012-05-22| 994.48
#2012-05-23| 959.59
#2012-05-24| 980.01
#2012-05-25|1013.28
#2012-05-28| .
#2012-05-29|1014.10
#2012-05-30|1000.38
#2012-05-31|1017.23
#2012-06-01| 996.00
#2012-06-04| 984.71
#2012-06-05| 979.61
#2012-06-06|1015.50
#2012-06-07|1007.98
#2012-06-08|1006.42
#2012-06-11|1009.04
#2012-06-12|1015.83
#2012-06-13|1020.41
#2012-06-14|1014.45
#2012-06-15|1037.98
#2012-06-18|1029.57
#2012-06-19|1056.25
#2012-06-20|1055.60
#2012-06-21|1020.71
#2012-06-22|1002.84
#2012-06-25| 969.70
#2012-06-26| 967.55
#2012-06-27| 972.64
#2012-06-28| 962.21
#2012-06-29|1024.26
#2012-07-02|1044.11
#2012-07-03|1060.43
#2012-07-04| .
#2012-07-05|1051.09
#2012-07-06|1039.23
#2012-07-09|1044.00
#2012-07-10|1011.51
#2012-07-11|1012.89
#2012-07-12|1001.83
#2012-07-13|1022.97
#2012-07-16|1014.91
#2012-07-17|1017.86
#2012-07-18|1042.88
#2012-07-19|1060.79
#2012-07-20|1052.33
#2012-07-23|1011.73
#2012-07-24|1027.09
#2012-07-25|1029.14
#2012-07-26|1060.41
#2012-07-27|1108.44
#2012-07-30|1115.77
#2012-07-31|1088.51
#2012-08-01|1094.72
#2012-08-02|1078.19
#2012-08-03|1120.36
#2012-08-06|1141.47
#2012-08-07|1143.37
#2012-08-08|1158.20
#2012-08-09|1156.28
#2012-08-10|1169.43
#2012-08-13|1157.17
#2012-08-14|1144.68
#2012-08-15|1157.43
#2012-08-16|1175.94
#2012-08-17|1178.31
#2012-08-20|1173.39
#2012-08-21|1168.12
#2012-08-22|1169.96
#2012-08-23|1156.91
#2012-08-24|1154.87
#2012-08-27|1145.39
#2012-08-28|1145.61
#2012-08-29|1123.32
#2012-08-30|1122.06
#2012-08-31|1117.43
#2012-09-03| .
#2012-09-04|1112.30
#2012-09-05|1121.69
#2012-09-06|1144.99
#2012-09-07|1149.42
#2012-09-10|1151.23
#2012-09-11|1166.50
#2012-09-12|1182.20
#2012-09-13|1201.90
#2012-09-14|1224.74
#2012-09-17|1206.87
#2012-09-18|1199.96
#2012-09-19|1204.02
#2012-09-20|1203.85
#2012-09-21|1209.07
#2012-09-24|1209.92
#2012-09-25|1160.31
#2012-09-26|1153.75
#2012-09-27|1152.21
#2012-09-28|1127.63
#2012-10-01|1139.02
#2012-10-02|1138.38
#2012-10-03|1124.78
#2012-10-04|1129.68
#2012-10-05|1129.37
#2012-10-08|1127.70
#2012-10-09|1104.53
#2012-10-10|1091.20
#2012-10-11|1108.83
#2012-10-12|1105.85
#2012-10-15|1109.02
#2012-10-16|1118.08
#2012-10-17|1123.10
#2012-10-18|1121.43
#2012-10-19|1116.02
#2012-10-22|1108.48
#2012-10-23|1081.47
#2012-10-24|1092.12
#2012-10-25|1110.80
#2012-10-26|1100.10
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1100.76
#2012-11-01|1138.05
#2012-11-02|1137.85
#2012-11-05|1130.63
#2012-11-06|1146.76
#2012-11-07|1126.26
#2012-11-08|1105.48
#2012-11-09|1094.01
#2012-11-12|1088.27
#2012-11-13|1098.89
#2012-11-14|1082.87
#2012-11-15|1084.36
#2012-11-16|1080.20
#2012-11-19|1105.64
#2012-11-20|1100.14
#2012-11-21|1100.29
#2012-11-22| .
#2012-11-23|1124.98
#2012-11-26|1118.30
#2012-11-27|1108.62
#2012-11-28|1102.99
#2012-11-29|1114.99
#2012-11-30|1121.55
#2012-12-03|1130.78
#2012-12-04|1118.77
#2012-12-05|1127.86
#2012-12-06|1137.80
#2012-12-07|1147.28
#2012-12-10|1155.65
#2012-12-11|1165.68
#2012-12-12|1158.67
#2012-12-13|1160.21
#2012-12-14|1154.54
#2012-12-17|1146.54
#2012-12-18|1157.37
#2012-12-19|1196.14
#2012-12-20|1201.40
#2012-12-21|1204.56
#2012-12-24|1202.39
#2012-12-25|1202.39
#2012-12-26|1207.90
#2012-12-27|1192.82
#2012-12-28|1208.97
#2012-12-31|1207.08
#2013-01-01|1207.08
#2013-01-02|1240.18
#2013-01-03|1277.13
#2013-01-04|1263.83
#2013-01-07|1260.94
#2013-01-08|1255.31
#2013-01-09|1264.64
#2013-01-10|1257.30
#2013-01-11|1253.35
#2013-01-14|1271.46
#2013-01-15|1252.12
#2013-01-16|1255.10
#2013-01-17|1269.77
#2013-01-18|1268.37
#2013-01-21|1265.63
#2013-01-22|1266.29
#2013-01-23|1260.74
#2013-01-24|1261.56
#2013-01-25|1260.53
#2013-01-28|1247.41
#2013-01-29|1258.56
#2013-01-30|1240.84
#2013-01-31|1257.13
#2013-02-01|1266.24
#2013-02-04|1242.37
#2013-02-05|1258.96
#2013-02-06|1237.83
#2013-02-07|1238.62
#2013-02-08|1247.55
#2013-02-11|1246.38
#2013-02-12|1246.38
#2013-02-13|1248.35
#2013-02-14|1245.89
#2013-02-15|1280.66
#2013-02-18|1284.44
#2013-02-19|1276.21
#2013-02-20|1252.90
#2013-02-21|1240.84
#2013-02-22|1267.11
#2013-02-25|1268.03
#2013-02-26|1242.88
#2013-02-27|1259.40
#2013-02-28|1272.96
#2013-03-01|1276.16
#2013-03-04|1277.14
#2013-03-05|1287.73
#2013-03-06|1306.38
#2013-03-07|1313.95
#2013-03-08|1342.36
#2013-03-11|1328.77
#2013-03-12|1316.80
#2013-03-13|1311.82
#2013-03-14|1301.26
#2013-03-15|1291.23
#2013-03-18|1284.08
#2013-03-19|1276.61
#2013-03-20|1282.28
#2013-03-21|1263.59
#2013-03-22|1244.10
#2013-03-25|1233.16
#2013-03-26|1257.68
#2013-03-27|1259.00
#2013-03-28|1281.46
#2013-03-29|1281.46
#2013-04-01|1271.04
#2013-04-02|1252.26
#2013-04-03|1250.33
#2013-04-04|1238.56
#2013-04-05|1254.08
#2013-04-08|1252.77
#2013-04-09|1283.11
#2013-04-10|1310.54
#2013-04-11|1306.28
#2013-04-12|1289.30
#2013-04-15|1267.89
#2013-04-16|1268.54
#2013-04-17|1237.07
#2013-04-18|1208.98
#2013-04-19|1231.72
#2013-04-22|1220.79
#2013-04-23|1231.42
#2013-04-24|1228.21
#2013-04-25|1235.57
#2013-04-26|1213.40
#2013-04-29|1216.15
#2013-04-30|1245.38
#2013-05-01|1244.14
#2013-05-02|1232.05
#2013-05-03|1238.65
#2013-05-06|1225.04
#2013-05-07|1258.58
#2013-05-08|1275.98
#2013-05-09|1265.56
#2013-05-10|1253.25
#2013-05-13|1247.34
#2013-05-14|1253.29
#2013-05-15|1249.29
#2013-05-16|1248.54
#2013-05-17|1256.98
#2013-05-20|1275.67
#2013-05-21|1277.90
#2013-05-22|1287.19
#2013-05-23|1269.41
#2013-05-24|1271.46
#2013-05-27|1269.21
#2013-05-28|1266.84
#2013-05-29|1221.77
#2013-05-30|1212.16
#2013-05-31|1194.25
#2013-06-03|1188.37
#2013-06-04|1183.05
#2013-06-05|1150.88
#2013-06-06|1162.47
#2013-06-07|1140.28
#2013-06-10|1124.78
#2013-06-11|1101.70
#2013-06-12|1092.79
#2013-06-13|1098.08
#2013-06-14|1088.28
#2013-06-17|1088.41
#2013-06-18|1069.51
#2013-06-19|1043.69
#2013-06-20| 996.43
#2013-06-21| 991.67
#2013-06-24| 972.18
#2013-06-25| 993.39
#2013-06-26|1012.79
#2013-06-27|1027.89
#2013-06-28|1025.04
#2013-07-01|1022.57
#2013-07-02| 968.70
#2013-07-03| 952.74
#2013-07-04| 959.93
#2013-07-05| 939.59
#2013-07-08| 943.50
#2013-07-09| 942.16
#2013-07-10| 943.78
#2013-07-11| 974.33
#2013-07-12| 968.19
#2013-07-15| 997.64
#2013-07-16|1004.50
#2013-07-17|1015.70
#2013-07-18|1021.10
#2013-07-19|1007.56
#2013-07-22|1028.69
#2013-07-23|1046.80
#2013-07-24|1029.86
#2013-07-25|1026.63
#2013-07-26|1020.90
#2013-07-29|1012.85
#2013-07-30|1007.91
#2013-07-31| 997.88
#2013-08-01|1016.03
#2013-08-02|1008.84
#2013-08-05| 988.04
#2013-08-06| 966.85
#2013-08-07| 964.16
#2013-08-08|1000.63
#2013-08-09|1014.24
#2013-08-12|1029.85
#2013-08-13|1014.46
#2013-08-14|1015.06
#2013-08-15| 991.77
#2013-08-16| 980.49
#2013-08-19| 952.61
#2013-08-20| 944.41
#2013-08-21| 940.86
#2013-08-22| 921.57
#2013-08-23| 973.61
#2013-08-26| 960.60
#2013-08-27| 929.79
#2013-08-28| 950.79
#2013-08-29| 958.52
#2013-08-30| 967.04
#2013-09-02| 980.86
#2013-09-03| 965.26
#2013-09-04| 982.08
#2013-09-05|1006.04
#2013-09-06|1031.18
#2013-09-09|1065.65
#2013-09-10|1077.69
#2013-09-11|1062.39
#2013-09-12|1065.02
#2013-09-13|1075.33
#2013-09-16|1084.38
#2013-09-17|1101.72
#2013-09-18|1136.32
#2013-09-19|1155.34
#2013-09-20|1128.95
#2013-09-23|1144.80
#2013-09-24|1141.01
#2013-09-25|1125.61
#2013-09-26|1123.94
#2013-09-27|1136.36
#2013-09-30|1121.71
#2013-10-01|1146.37
#2013-10-02|1146.24
#2013-10-03|1141.00
#2013-10-04|1146.13
#2013-10-07|1146.76
#2013-10-08|1145.59
#2013-10-09|1155.72
#2013-10-10|1179.03
#2013-10-11|1179.87
#2013-10-14|1191.15
#2013-10-15|1195.92
#2013-10-16|1217.13
#2013-10-17|1227.30
#2013-10-18|1240.42
#2013-10-21|1224.57
#2013-10-22|1235.15
#2013-10-23|1211.71
#2013-10-24|1198.12
#2013-10-25|1203.46
#2013-10-28|1210.22
#2013-10-29|1230.05
#2013-10-30|1227.64
#2013-10-31|1211.08
#2013-11-01|1183.16
#2013-11-04|1205.80
#2013-11-05|1162.89
#2013-11-06|1147.60
#2013-11-07|1131.01
#2013-11-08|1086.60
#2013-11-11|1094.45
#2013-11-12|1080.71
#2013-11-13|1098.07
#2013-11-14|1120.35
#2013-11-15|1126.28
#2013-11-18|1153.20
#2013-11-19|1130.04
#2013-11-20|1125.29
#2013-11-21|1098.32
#2013-11-22|1101.02
#2013-11-25|1087.82
#2013-11-26|1089.39
#2013-11-27|1100.54
#2013-11-28|1096.04
#2013-11-29|1102.39
#2013-12-02|1069.96
#2013-12-03|1046.70
#2013-12-04|1027.43
#2013-12-05|1034.00
#2013-12-06|1049.03
#2013-12-09|1059.08
#2013-12-10|1056.98
#2013-12-11|1020.79
#2013-12-12|1024.02
#2013-12-13|1030.08
#2013-12-16|1040.17
#2013-12-17|1038.92
#2013-12-18|1036.57
#2013-12-19|1044.35
#2013-12-20|1021.30
#2013-12-23|1028.16
#2013-12-24|1034.92
#2013-12-25|1034.92
#2013-12-26|1038.15
#2013-12-27|1039.51
#2013-12-30|1040.54
#2013-12-31|1041.05
#2014-01-01|1041.05
#2014-01-02|1016.35
#2014-01-03|1019.24
#2014-01-06|1020.57
#2014-01-07|1015.76
#2014-01-08|1014.89
#2014-01-09| 978.45
#2014-01-10|1000.00
#2014-01-13|1005.40
#2014-01-14|1013.27
#2014-01-15|1016.70
#2014-01-16| 998.11
#2014-01-17| 989.21
#2014-01-20| 993.33
#2014-01-21| 986.14
#2014-01-22| 993.05
#2014-01-23| 961.28
#2014-01-24| 938.65
#2014-01-27| 943.13
#2014-01-28| 942.75
#2014-01-29| 919.60
#2014-01-30| 923.68
#2014-01-31| 937.11
#2014-02-03| 912.47
#2014-02-04| 941.48
#2014-02-05| 942.86
#2014-02-06| 976.34
#2014-02-07| 977.22
#2014-02-10| 969.05
#2014-02-11| 976.98
#2014-02-12| 969.05
#2014-02-13| 961.56
#2014-02-14| 978.30
#2014-02-17| 970.45
#2014-02-18| 955.51
#2014-02-19| 972.81
#2014-02-20| 980.22
#2014-02-21| 993.36
#2014-02-24|1007.98
#2014-02-25| 993.72
#2014-02-26| 984.95
#2014-02-27|1010.99
#2014-02-28|1006.95
#2014-03-03|1003.19
#2014-03-04|1003.19
#2014-03-05| 994.92
#2014-03-06|1032.84
#2014-03-07|1003.39
#2014-03-10| 989.00
#2014-03-11| 991.13
#2014-03-12| 981.87
#2014-03-13| 973.35
#2014-03-14| 956.77
#2014-03-17| 973.07
#2014-03-18| 997.26
#2014-03-19|1012.72
#2014-03-20|1031.86
#2014-03-21|1034.46
#2014-03-24|1055.65
#2014-03-25|1067.00
#2014-03-26|1074.78
#2014-03-27|1126.16
#2014-03-28|1127.57
#2014-03-31|1153.76
#2014-04-01|1154.55
#2014-04-02|1183.36
#2014-04-03|1167.96
#2014-04-04|1174.93
#2014-04-07|1213.76
#2014-04-08|1210.44
#2014-04-09|1192.51
#2014-04-10|1204.95
#2014-04-11|1222.22
#2014-04-14|1210.48
#2014-04-15|1178.74
#2014-04-16|1191.15
#2014-04-17|1210.13
#2014-04-18|1217.71
#2014-04-21|1216.08
#2014-04-22|1217.52
#2014-04-23|1210.28
#2014-04-24|1237.06
#2014-04-25|1226.14
#2014-04-28|1216.51
#2014-04-29|1241.77
#2014-04-30|1232.01
#2014-05-01|1233.78
#2014-05-02|1260.92
#2014-05-05|1270.68
#2014-05-06|1269.07
#2014-05-07|1280.84
#2014-05-08|1273.08
#2014-05-09|1260.02
#2014-05-12|1278.26
#2014-05-13|1276.24
#2014-05-14|1284.14
#2014-05-15|1271.77
#2014-05-16|1285.59
#2014-05-19|1276.47
#2014-05-20|1256.15
#2014-05-21|1236.41
#2014-05-22|1248.88
#2014-05-23|1236.55
#2014-05-26|1235.68
#2014-05-27|1217.05
#2014-05-28|1230.28
#2014-05-29|1229.02
#2014-05-30|1191.58
#2014-06-02|1183.16
#2014-06-03|1194.22
#2014-06-04|1177.52
#2014-06-05|1178.17
#2014-06-06|1236.46
#2014-06-09|1276.59
#2014-06-10|1287.93
#2014-06-11|1305.62
#2014-06-12|1307.81
#2014-06-13|1306.90
#2014-06-16|1307.92
#2014-06-17|1279.38
#2014-06-18|1296.43
#2014-06-19|1311.54
#2014-06-20|1295.41
#2014-06-23|1296.02
#2014-06-24|1308.46
#2014-06-25|1282.30
#2014-06-26|1281.42
#2014-06-27|1280.71
#2014-06-30|1269.21
#2014-07-01|1274.04
#2014-07-02|1267.39
#2014-07-03|1258.94
#2014-07-04|1266.50
#2014-07-07|1262.63
#2014-07-08|1260.37
#2014-07-09|1259.97
#2014-07-10|1293.29
#2014-07-11|1297.66
#2014-07-14|1330.25
#2014-07-15|1328.69
#2014-07-16|1306.34
#2014-07-17|1293.42
#2014-07-18|1340.21
#2014-07-21|1361.97
#2014-07-22|1377.57
#2014-07-23|1369.06
#2014-07-24|1383.58
#2014-07-25|1374.20
#2014-07-28|1364.35
#2014-07-29|1360.23
#2014-07-30|1339.64
#2014-07-31|1305.64
#2014-08-01|1315.18
#2014-08-04|1329.17
#2014-08-05|1318.66
#2014-08-06|1312.83
#2014-08-07|1302.76
#2014-08-08|1275.32
#2014-08-11|1314.50
#2014-08-12|1314.92
#2014-08-13|1306.64
#2014-08-14|1328.47
#2014-08-15|1347.93
#2014-08-18|1369.14
#2014-08-19|1401.13
#2014-08-20|1401.22
#2014-08-21|1408.52
#2014-08-22|1379.67
#2014-08-25|1415.72
#2014-08-26|1424.88
#2014-08-27|1463.63
#2014-08-28|1462.83
#2014-08-29|1504.02
#2014-09-01|1508.05
#2014-09-02|1520.34
#2014-09-03|1529.93
#2014-09-04|1494.34
#2014-09-05|1495.50
#2014-09-08|1457.25
#2014-09-09|1425.27
#2014-09-10|1394.13
#2014-09-11|1396.76
#2014-09-12|1331.94
#2014-09-15|1355.91
#2014-09-16|1390.76
#2014-09-17|1388.50
#2014-09-18|1354.80
#2014-09-19|1332.10
#2014-09-22|1300.47
#2014-09-23|1283.69
#2014-09-24|1287.81
#2014-09-25|1257.60
#2014-09-26|1283.65
#2014-09-29|1206.03
#2014-09-30|1180.47
#2014-10-01|1148.70
#2014-10-02|1157.48
#2014-10-03|1167.35
#2014-10-06|1281.24
#2014-10-07|1293.36
#2014-10-08|1271.45
#2014-10-09|1304.73
#2014-10-10|1242.46
#2014-10-13|1331.02
#2014-10-14|1329.68
#2014-10-15|1259.77
#2014-10-16|1201.07
#2014-10-17|1253.33
#2014-10-20|1211.47
#2014-10-21|1156.09
#2014-10-22|1167.28
#2014-10-23|1087.20
#2014-10-24|1135.24
#2014-10-27|1071.99
#2014-10-28|1158.37
#2014-10-29|1143.14
#2014-10-30|1221.42
#2014-10-31|1233.79
#2014-11-03|1193.99
#2014-11-04|1207.00
#2014-11-05|1187.09
#2014-11-06|1135.81
#2014-11-07|1144.43
#2014-11-10|1146.19
#2014-11-11|1135.64
#2014-11-12|1155.50
#2014-11-13|1112.42
#2014-11-14|1101.70
#2014-11-17|1100.02
#2014-11-18|1138.11
#2014-11-19|1186.96
#2014-11-20|1191.94
#2014-11-21|1285.20
#2014-11-24|1253.66
#2014-11-25|1274.84
#2014-11-26|1277.43
#2014-11-27|1266.75
#2014-11-28|1231.21
#2014-12-01|1179.81
#2014-12-02|1161.90
#2014-12-03|1180.88
#2014-12-04|1148.32
#2014-12-05|1159.73
#2014-12-08|1118.43
#2014-12-09|1127.86
#2014-12-10|1101.37
#2014-12-11|1096.53
#2014-12-12|1039.79
#2014-12-15|1009.10
#2014-12-16| 980.32
#2014-12-17|1049.58
#2014-12-18|1057.29
#2014-12-19|1080.08
#2014-12-22|1088.19
#2014-12-23|1077.31
#2014-12-24|1078.97
#2014-12-25|1078.97
#2014-12-26|1073.89
#2014-12-29|1077.48
#2014-12-30|1081.56
#2014-12-31|1083.84
#2015-01-01|1083.84
#2015-01-02|1038.89
#2015-01-05|1022.44
#2015-01-06|1048.84
#2015-01-07|1082.90
#2015-01-08|1096.76
#2015-01-09|1077.88
#2015-01-12|1050.54
#2015-01-13|1054.18
#2015-01-14|1073.82
#2015-01-15|1065.43
#2015-01-16|1083.32
#2015-01-19|1049.93
#2015-01-20|1056.41
#2015-01-21|1100.46
#2015-01-22|1123.65
#2015-01-23|1102.20
#2015-01-26|1099.91
#2015-01-27|1115.06
#2015-01-28|1085.90
#2015-01-29|1076.53
#2015-01-30|1019.18
#2015-02-02|1023.44
#2015-02-03|1049.79
#2015-02-04|1064.05
#2015-02-05|1055.53
#2015-02-06|1037.95
#2015-02-09|1039.32
#2015-02-10|1008.36
#2015-02-11| 980.42
#2015-02-12|1019.42
#2015-02-13|1055.19
#2015-02-16|1049.16
#2015-02-17|1049.16
#2015-02-18|1056.91
#2015-02-19|1051.13
#2015-02-20|1046.54
#2015-02-23|1057.21
#2015-02-24|1073.96
#2015-02-25|1067.87
#2015-02-26|1066.07
#2015-02-27|1073.12
#2015-03-02|1053.68
#2015-03-03|1049.56
#2015-03-04|1006.00
#2015-03-05|1001.29
#2015-03-06| 963.51
#2015-03-09| 925.26
#2015-03-10| 899.46
#2015-03-11| 931.07
#2015-03-12| 916.40
#2015-03-13| 870.59
#2015-03-16| 890.28
#2015-03-17| 909.21
#2015-03-18| 939.72
#2015-03-19| 924.16
#2015-03-20| 957.78
#2015-03-23| 970.84
#2015-03-24| 966.83
#2015-03-25| 963.78
#2015-03-26| 934.69
#2015-03-27| 904.24
#2015-03-30| 940.75
#2015-03-31| 964.01
#2015-04-01|1008.43
#2015-04-02|1025.29
#2015-04-03|1031.02
#2015-04-06|1059.44
#2015-04-07|1041.43
#2015-04-08|1053.46
#2015-04-09|1048.45
#2015-04-10|1055.42
#2015-04-13|1023.73
#2015-04-14|1027.37
#2015-04-15|1050.66
#2015-04-16|1061.36
#2015-04-17|1034.38
#2015-04-20|1027.78
#2015-04-21|1034.07
#2015-04-22|1058.14
#2015-04-23|1080.28
#2015-04-24|1115.18
#2015-04-27|1115.02
#2015-04-28|1124.90
#2015-04-29|1104.99
#2015-04-30|1089.31
#2015-05-01|1083.62
#2015-05-04|1067.19
#2015-05-05|1076.21
#2015-05-06|1066.95
#2015-05-07|1064.44
#2015-05-08|1097.34
#2015-05-11|1081.89
#2015-05-12|1068.90
#2015-05-13|1064.36
#2015-05-14|1077.64
#2015-05-15|1104.95
#2015-05-18|1069.43
#2015-05-19|1051.32
#2015-05-20|1033.38
#2015-05-21|1026.53
#2015-05-22| 993.23
#2015-05-25| 987.98
#2015-05-26| 955.73
#2015-05-27| 961.43
#2015-05-28| 955.33
#2015-05-29| 922.88
#2015-06-01| 930.80
#2015-06-02| 964.38
#2015-06-03| 951.50
#2015-06-04| 945.27
#2015-06-05| 920.95
#2015-06-08| 931.22
#2015-06-09| 930.81
#2015-06-10| 961.46
#2015-06-11| 935.80
#2015-06-12| 936.82
#2015-06-15| 942.15
#2015-06-16| 959.38
#2015-06-17| 948.61
#2015-06-18| 986.54
#2015-06-19| 967.35
#2015-06-22| 975.57
#2015-06-23| 970.94
#2015-06-24| 977.96
#2015-06-25| 961.21
#2015-06-26| 972.72
#2015-06-29| 957.39
#2015-06-30| 973.67
#2015-07-01| 972.86
#2015-07-02| 985.16
#2015-07-03| 968.84
#2015-07-06| 956.19
#2015-07-07| 941.40
#2015-07-08| 917.92
#2015-07-09| 916.01
#2015-07-10| 951.84
#2015-07-13| 965.58
#2015-07-14| 984.44
#2015-07-15| 969.97
#2015-07-16| 973.97
#2015-07-17| 949.40
#2015-07-20| 935.81
#2015-07-21| 939.71
#2015-07-22| 920.49
#2015-07-23| 862.85
#2015-07-24| 847.59
#2015-07-27| 839.36
#2015-07-28| 838.62
#2015-07-29| 865.51
#2015-07-30| 845.06
#2015-07-31| 851.18
#2015-08-03| 834.84
#2015-08-04| 815.72
#2015-08-05| 808.29
#2015-08-06| 787.80
#2015-08-07| 776.87
#2015-08-10| 795.98
#2015-08-11| 790.24
#2015-08-12| 773.74
#2015-08-13| 760.02
#2015-08-14| 766.85
#2015-08-17| 761.28
#2015-08-18| 771.41
#2015-08-19| 749.82
#2015-08-20| 753.58
#2015-08-21| 742.25
#2015-08-24| 718.11
#2015-08-25| 720.14
#2015-08-26| 730.42
#2015-08-27| 769.89
#2015-08-28| 746.42
#2015-08-31| 708.17
#2015-09-01| 685.17
#2015-09-02| 678.33
#2015-09-03| 690.76
#2015-09-04| 663.15
#2015-09-07| 656.04
#2015-09-08| 666.32
#2015-09-09| 678.00
#2015-09-10| 651.96
#2015-09-11| 651.96
#2015-09-14| 682.14
#2015-09-15| 691.89
#2015-09-16| 716.98
#2015-09-17| 703.61
#2015-09-18| 672.99
#2015-09-21| 645.36
#2015-09-22| 635.73
#2015-09-23| 605.24
#2015-09-24| 597.21
#2015-09-25| 624.33
#2015-09-28| 602.49
#2015-09-29| 592.31
#2015-09-30| 623.56
#2015-10-01| 632.74
#2015-10-02| 657.52
#2015-10-05| 678.62
#2015-10-06| 696.74
#2015-10-07| 725.44
#2015-10-08| 719.88
#2015-10-09| 742.48
#2015-10-12| 734.84
#2015-10-13| 690.68
#2015-10-14| 676.50
#2015-10-15| 673.78
#2015-10-16| 672.10
#2015-10-19| 671.56
#2015-10-20| 663.06
#2015-10-21| 649.24
#2015-10-22| 664.44
#2015-10-23| 668.28
#2015-10-26| 663.96
#2015-10-27| 659.44
#2015-10-28| 666.11
#2015-10-29| 640.67
#2015-10-30| 651.77
#2015-11-02| 649.59
#2015-11-03| 699.09
#2015-11-04| 693.24
#2015-11-05| 707.86
#2015-11-06| 687.56
#2015-11-09| 680.38
#2015-11-10| 682.05
#2015-11-11| 701.77
#2015-11-12| 697.41
#2015-11-13| 681.56
#2015-11-16| 687.21
#2015-11-17| 704.19
#2015-11-18| 711.75
#2015-11-19| 736.71
#2015-11-20| 738.67
#2015-11-23| 738.10
#2015-11-24| 738.20
#2015-11-25| 698.10
#2015-11-26| 712.98
#2015-11-27| 691.91
#2015-11-30| 650.73
#2015-12-01| 667.99
#2015-12-02| 656.32
#2015-12-03| 704.80
#2015-12-04| 695.99
#2015-12-07| 688.82
#2015-12-08| 674.55
#2015-12-09| 720.34
#2015-12-10| 700.12
#2015-12-11| 677.51
#2015-12-14| 663.86
#2015-12-15| 664.15
#2015-12-16| 655.17
#2015-12-17| 673.15
#2015-12-18| 640.50
#2015-12-21| 605.78
#2015-12-22| 610.79
#2015-12-23| 620.89
#2015-12-24| 624.50
#2015-12-25| 624.50
#2015-12-28| 630.92
#2015-12-29| 634.45
#2015-12-30| 606.33
#2015-12-31| 613.53
#2016-01-01| 613.53
#2016-01-04| 579.62
#2016-01-05| 592.89
#2016-01-06| 590.74
#2016-01-07| 578.54
#2016-01-08| 576.89
#2016-01-11| 564.95
#2016-01-12| 565.54
#2016-01-13| 567.99
#2016-01-14| 575.38
#2016-01-15| 556.58
#2016-01-18| 553.66
#2016-01-19| 550.24
#2016-01-20| 537.83
#2016-01-21| 529.01
#2016-01-22| 540.13
#2016-01-25| 542.43
#2016-01-26| 542.38
#2016-01-27| 548.96
#2016-01-28| 553.90
#2016-01-29| 582.79
#2016-02-01| 597.68
#2016-02-02| 557.27
#2016-02-03| 587.95
#2016-02-04| 613.77
#2016-02-05| 601.68
#2016-02-08| 604.38
#2016-02-09| 604.38
#2016-02-10| 599.85
#2016-02-11| 577.57
#2016-02-12| 579.47
#2016-02-15| 581.14
#2016-02-16| 582.00
#2016-02-17| 600.03
#2016-02-18| 588.24
#2016-02-19| 588.15
#2016-02-22| 626.08
#2016-02-23| 616.14
#2016-02-24| 609.73
#2016-02-25| 615.45
#2016-02-26| 609.40
#2016-02-29| 627.36
#2016-03-01| 651.98
#2016-03-02| 680.26
#2016-03-03| 742.34
#2016-03-04| 812.21
#2016-03-07| 792.72
#2016-03-08| 802.95
#2016-03-09| 809.35
#2016-03-10| 841.72
#2016-03-11| 863.73
#2016-03-14| 853.49
#2016-03-15| 786.36
#2016-03-16| 762.04
#2016-03-17| 879.88
#2016-03-18| 879.62
#2016-03-21| 885.13
#2016-03-22| 875.52
#2016-03-23| 830.42
#2016-03-24| 815.52
#2016-03-25| 815.52
#2016-03-28| 857.22
#2016-03-29| 860.98
#2016-03-30| 877.08
#2016-03-31| 866.42
#2016-04-01| 870.70
#2016-04-04| 840.28
#2016-04-05| 826.85
#2016-04-06| 803.75
#2016-04-07| 807.78
#2016-04-08| 870.70
#2016-04-11| 897.88
#2016-04-12| 931.84
#2016-04-13| 941.28
#2016-04-14| 938.10
#2016-04-15| 936.48
#2016-04-18| 916.81
#2016-04-19| 928.90
#2016-04-20| 923.09
#2016-04-21| 926.16
#2016-04-22| 897.54
#2016-04-25| 891.74
#2016-04-26| 922.47
#2016-04-27| 947.52
#2016-04-28| 954.47
#2016-04-29| 951.71
#2016-05-02| 921.63
#2016-05-03| 878.05
#2016-05-04| 902.20
#2016-05-05| 887.49
#2016-05-06| 888.04
#2016-05-09| 885.41
#2016-05-10| 947.57
#2016-05-11| 949.53
#2016-05-12| 957.34
#2016-05-13| 922.05
#2016-05-16| 912.61
#2016-05-17| 888.08
#2016-05-18| 881.08
#2016-05-19| 857.49
#2016-05-20| 860.96
#2016-05-23| 852.62
#2016-05-24| 859.20
#2016-05-25| 847.04
#2016-05-26| 849.16
#2016-05-27| 835.68
#2016-05-30| 837.49
#2016-05-31| 819.06
#2016-06-01| 828.30
#2016-06-02| 844.47
#2016-06-03| 861.44
#2016-06-06| 865.40
#2016-06-07| 882.00
#2016-06-08| 918.96
#2016-06-09| 920.60
#2016-06-10| 873.20
#2016-06-13| 872.78
#2016-06-14| 851.83
#2016-06-15| 858.16
#2016-06-16| 865.77
#2016-06-17| 877.76
#2016-06-20| 906.49
#2016-06-21| 907.28
#2016-06-22| 899.12
#2016-06-23| 933.31
#2016-06-24| 908.73
#2016-06-27| 877.83
#2016-06-28| 919.38
#2016-06-29| 963.34
#2016-06-30| 989.98
#2016-07-01| 986.46
#2016-07-04| 985.09
#2016-07-05| 966.08
#2016-07-06| 950.89
#2016-07-07| 955.95
#2016-07-08| 992.06
#2016-07-11|1002.04
#2016-07-12|1005.57
#2016-07-13|1016.25
#2016-07-14|1067.94
#2016-07-15|1056.19
#2016-07-18|1077.05
#2016-07-19|1072.43
#2016-07-20|1087.13
#2016-07-21|1073.29
#2016-07-22|1068.53
#2016-07-25|1062.29
#2016-07-26|1055.47
#2016-07-27|1054.22
#2016-07-28|1043.14
#2016-07-29|1078.19
#2016-08-01|1065.82
#2016-08-02|1057.98
#2016-08-03|1072.20
#2016-08-04|1105.83
#2016-08-05|1117.00
#2016-08-08|1108.18
#2016-08-09|1123.27
#2016-08-10|1112.20
#2016-08-11|1142.10
#2016-08-12|1134.98
#2016-08-15|1143.54
#2016-08-16|1122.51
#2016-08-17|1123.12
#2016-08-18|1116.61
#2016-08-19|1109.21
#2016-08-22|1089.53
#2016-08-23|1089.80
#2016-08-24|1077.89
#2016-08-25|1076.75
#2016-08-26|1092.01
#2016-08-29|1093.33
#2016-08-30|1094.82
#2016-08-31|1091.31
#2016-09-01|1083.66
#2016-09-02|1107.94
#2016-09-05|1096.57
#2016-09-06|1120.38
#2016-09-07|1135.44
#2016-09-08|1133.65
#2016-09-09|1061.30
#2016-09-12|1062.73
#2016-09-13|1023.67
#2016-09-14|1016.21
#2016-09-15|1040.66
#2016-09-16|1033.04
#2016-09-19|1050.86
#2016-09-20|1061.09
#2016-09-21|1073.50
#2016-09-22|1098.91
#2016-09-23|1084.30
#2016-09-26|1069.36
#2016-09-27|1080.45
#2016-09-28|1092.93
#2016-09-29|1079.83
#2016-09-30|1072.00
#2016-10-03|1101.86
#2016-10-04|1106.33
#2016-10-05|1116.69
#2016-10-06|1122.76
#2016-10-07|1144.11
#2016-10-10|1150.03
#2016-10-11|1136.84
#2016-10-12|1144.63
#2016-10-13|1152.06
#2016-10-14|1173.60
#2016-10-17|1187.15
#2016-10-18|1225.27
#2016-10-19|1220.75
#2016-10-20|1228.12
#2016-10-21|1227.01
#2016-10-24|1232.21
#2016-10-25|1227.80
#2016-10-26|1228.94
#2016-10-27|1232.90
#2016-10-28|1228.68
#2016-10-31|1266.34
#2016-11-01|1206.84
#2016-11-02|1205.88
#2016-11-03|1180.27
#2016-11-04|1185.74
#2016-11-07|1242.11
#2016-11-08|1247.70
#2016-11-09|1200.62
#2016-11-10|1085.35
#2016-11-11|1033.53
#2016-11-14|1046.08
#2016-11-15|1054.81
#2016-11-16|1096.10
#2016-11-17|1077.26
#2016-11-18|1103.46
#2016-11-21|1131.55
#2016-11-22|1140.94
#2016-11-23|1112.38
#2016-11-24|1106.63
#2016-11-25|1100.23
#2016-11-28|1120.93
#2016-11-29|1091.77
#2016-11-30|1118.25
#2016-12-01|1031.09
#2016-12-02|1044.06
#2016-12-05|1040.86
#2016-12-06|1057.32
#2016-12-07|1071.25
#2016-12-08|1068.85
#2016-12-09|1078.76
#2016-12-12|1047.50
#2016-12-13|1057.70
#2016-12-14|1048.47
#2016-12-15|1028.57
#2016-12-16|1033.32
#2016-12-19|1022.72
#2016-12-20|1043.29
#2016-12-21|1051.42
#2016-12-22|1057.23
#2016-12-23|1096.53
#2016-12-26|1110.60
#2016-12-27|1104.36
#2016-12-28|1134.25
#2016-12-29|1162.53
#2016-12-30|1159.05
#2017-01-02|1150.52
#2017-01-03|1194.65
#2017-01-04|1211.08
#2017-01-05|1223.35
#2017-01-06|1223.37
#2017-01-09|1234.63
#2017-01-10|1235.93
#2017-01-11|1224.87
#2017-01-12|1276.47
#2017-01-13|1250.08
#2017-01-16|1248.76
#2017-01-17|1278.03
#2017-01-18|1256.91
#2017-01-19|1251.52
#2017-01-20|1266.29
#2017-01-23|1312.06
#2017-01-24|1301.65
#2017-01-25|1299.45
#2017-01-26|1319.22
#2017-01-27|1332.04
#2017-01-30|1316.30
#2017-01-31|1319.10
#2017-02-01|1322.54
#2017-02-02|1326.37
#2017-02-03|1349.61
#2017-02-06|1331.41
#2017-02-07|1333.23
#2017-02-08|1355.09
#2017-02-09|1364.21
#2017-02-10|1392.98
#2017-02-13|1408.01
#2017-02-14|1388.03
#2017-02-15|1461.54
#2017-02-16|1452.68
#2017-02-17|1430.88
#2017-02-20|1442.43
#2017-02-21|1468.62
#2017-02-22|1481.01
#2017-02-23|1462.19
#2017-02-24|1431.07
#2017-02-27|1425.71
#2017-02-28|1425.71
#2017-03-01|1422.88
#2017-03-02|1408.82
#2017-03-03|1427.77
#2017-03-06|1432.06
#2017-03-07|1413.41
#2017-03-08|1373.96
#2017-03-09|1349.56
#2017-03-10|1359.88
#2017-03-13|1381.37
#2017-03-14|1367.23
#2017-03-15|1387.59
#2017-03-16|1390.25
#2017-03-17|1363.49
#2017-03-20|1388.12
#2017-03-21|1355.02
#2017-03-22|1361.60
#2017-03-23|1341.77
#2017-03-24|1359.70
#2017-03-27|1359.69
#2017-03-28|1337.96
#2017-03-29|1356.21
#2017-03-30|1352.51
#2017-03-31|1314.83
#2017-04-03|1350.66
#2017-04-04|1356.74
#2017-04-05|1337.13
#2017-04-06|1305.31
#2017-04-07|1305.65
#2017-04-10|1295.93
#2017-04-11|1293.89
#2017-04-12|1287.46
#2017-04-13|1265.71
#2017-04-14|1265.71
#2017-04-17|1318.73
#2017-04-18|1330.75
#2017-04-19|1295.47
#2017-04-20|1289.09
#2017-04-21|1286.83
#2017-04-24|1314.23
#2017-04-25|1313.96
#2017-04-26|1308.08
#2017-04-27|1322.24
#2017-04-28|1324.74
#2017-05-01|1333.85
#2017-05-02|1370.84
#2017-05-03|1354.29
#2017-05-04|1315.06
#2017-05-05|1341.40
#2017-05-08|1329.39
#2017-05-09|1344.24
#2017-05-10|1367.99
#2017-05-11|1380.44
#2017-05-12|1414.18
#2017-05-15|1427.74
#2017-05-16|1430.25
#2017-05-17|1399.07
#2017-05-18|1155.23
#2017-05-19|1192.64
#2017-05-22|1166.67
#2017-05-23|1196.58
#2017-05-24|1205.81
#2017-05-25|1181.26
#2017-05-26|1221.42
#2017-05-29|1206.94
#2017-05-30|1216.53
#2017-05-31|1203.54
#2017-06-01|1194.72
#2017-06-02|1194.05
#2017-06-05|1180.77
#2017-06-06|1194.85
#2017-06-07|1214.54
#2017-06-08|1192.41
#2017-06-09|1174.94
#2017-06-12|1160.81
#2017-06-13|1155.18
#2017-06-14|1188.71
#2017-06-15|1191.66
#2017-06-16|1186.56
#2017-06-19|1193.44
#2017-06-20|1160.61
#2017-06-21|1155.41
#2017-06-22|1154.56
#2017-06-23|1152.09
#2017-06-26|1190.93
#2017-06-27|1173.32
#2017-06-28|1179.46
#2017-06-29|1189.33
#2017-06-30|1195.38
#2017-07-03|1209.27
#2017-07-04|1207.87
#2017-07-05|1204.02
#2017-07-06|1191.01
#2017-07-07|1197.11
#2017-07-10|1219.64
#2017-07-11|1244.41
#2017-07-12|1277.39
#2017-07-13|1295.31
#2017-07-14|1305.51
#2017-07-17|1305.44
#2017-07-18|1319.48
#2017-07-19|1305.07
#2017-07-20|1314.27
#2017-07-21|1316.42
#2017-07-24|1304.50
#2017-07-25|1306.48
#2017-07-26|1299.76
#2017-07-27|1306.21
#2017-07-28|1311.05
#2017-07-31|1322.76
#2017-08-01|1349.53
#2017-08-02|1359.32
#2017-08-03|1356.37
#2017-08-04|1352.60
#2017-08-07|1370.38
#2017-08-08|1377.15
#2017-08-09|1366.29
#2017-08-10|1347.75
#2017-08-11|1356.30
#2017-08-14|1371.33
#2017-08-15|1363.42
#2017-08-16|1376.20
#2017-08-17|1360.36
#2017-08-18|1378.54
#2017-08-21|1384.35
#2017-08-22|1410.41
#2017-08-23|1420.33
#2017-08-24|1433.30
#2017-08-25|1429.29
#2017-08-28|1416.52
#2017-08-29|1422.55
#2017-08-30|1414.40
#2017-08-31|1411.77
#2017-09-01|1441.85
#2017-09-04|1437.03
#2017-09-05|1444.05
#2017-09-06|1476.25
#2017-09-07|1484.23
#2017-09-08|1482.73
#2017-09-11|1517.61
#2017-09-12|1500.00
#2017-09-13|1491.54
#2017-09-14|1487.73
#2017-09-15|1518.14
#2017-09-18|1523.63
#2017-09-19|1521.23
#2017-09-20|1515.59
#2017-09-21|1507.88
#2017-09-22|1518.63
#2017-09-25|1487.22
#2017-09-26|1471.82
#2017-09-27|1451.70
#2017-09-28|1442.45
#2017-09-29|1472.33
#2017-10-02|1475.04
#2017-10-03|1526.91
#2017-10-04|1525.97
#2017-10-05|1538.68
#2017-10-06|1516.36
#2017-10-09|1504.73
#2017-10-10|1544.74
#2017-10-11|1535.75
#2017-10-12|1533.01
#2017-10-13|1536.05
#2017-10-16|1538.49
#2017-10-17|1521.72
#2017-10-18|1531.63
#2017-10-19|1521.00
#2017-10-20|1509.78
#2017-10-23|1480.96
#2017-10-24|1471.88
#2017-10-25|1494.54
#2017-10-26|1464.15
#2017-10-27|1459.79
#2017-10-30|1436.72
#2017-10-31|1407.40
#2017-11-01|1397.32
#2017-11-02|1398.17
#2017-11-03|1389.77
#2017-11-06|1400.84
#2017-11-07|1366.92
#2017-11-08|1428.11
#2017-11-09|1388.68
#2017-11-10|1380.02
#2017-11-13|1375.28
#2017-11-14|1339.16
#2017-11-15|1334.92
#2017-11-16|1392.03
#2017-11-17|1411.55
#2017-11-20|1418.76
#2017-11-21|1442.65
#2017-11-22|1440.31
#2017-11-23|1438.46
#2017-11-24|1435.07
#2017-11-27|1440.36
#2017-11-28|1437.30
#2017-11-29|1409.67
#2017-11-30|1367.32
#2017-12-01|1378.68
#2017-12-04|1405.26
#2017-12-05|1405.92
#2017-12-06|1422.45
#2017-12-07|1385.69
#2017-12-08|1390.99
#2017-12-11|1399.58
#2017-12-12|1406.17
#2017-12-13|1394.93
#2017-12-14|1370.83
#2017-12-15|1374.97
#2017-12-18|1392.44
#2017-12-19|1370.43
#2017-12-20|1381.54
#2017-12-21|1415.01
#2017-12-22|1404.74
#2017-12-25|1404.74
#2017-12-26|1413.65
#2017-12-27|1420.09
#2017-12-28|1431.08
#2017-12-29|1425.49
#2018-01-01|1425.49
#2018-01-02|1480.74
#2018-01-03|1492.60
#2018-01-04|1525.55
#2018-01-05|1531.18
#2018-01-08|1538.94
#2018-01-09|1515.01
#2018-01-10|1509.86
#2018-01-11|1543.26
#2018-01-12|1545.72
#2018-01-15|1559.65
#2018-01-16|1554.83
#2018-01-17|1584.45
#2018-01-18|1595.69
#2018-01-19|1608.63
#2018-01-22|1638.44
#2018-01-23|1620.47
#2018-01-24|1723.93
#2018-01-25|1747.11
#2018-01-26|1805.89
#2018-01-29|1754.56
#2018-01-30|1746.20
#2018-01-31|1769.75
#2018-02-01|1774.21
#2018-02-02|1716.56
#2018-02-05|1653.83
#2018-02-06|1689.01
#2018-02-07|1664.58
#2018-02-08|1631.63
#2018-02-09|1609.94
#2018-02-12|1608.30
#2018-02-13|1608.30
#2018-02-14|1682.30
#2018-02-15|1706.39
#2018-02-16|1720.99
#2018-02-19|1707.59
#2018-02-20|1726.70
#2018-02-21|1744.21
#2018-02-22|1755.26
#2018-02-23|1783.98
#2018-02-26|1789.58
#2018-02-27|1761.15
#2018-02-28|1727.92
#2018-03-01|1721.32
#2018-03-02|1727.88
#2018-03-05|1749.08
#2018-03-06|1760.32
#2018-03-07|1745.78
#2018-03-08|1720.25
#2018-03-09|1752.33
#2018-03-12|1756.82
#2018-03-13|1748.00
#2018-03-14|1726.47
#2018-03-15|1703.07
#2018-03-16|1701.45
#2018-03-19|1683.80
#2018-03-20|1688.26
#2018-03-21|1691.20
#2018-03-22|1680.36
#2018-03-23|1674.41
#2018-03-26|1692.63
#2018-03-27|1665.33
#2018-03-28|1676.74
#2018-03-29|1720.93
#2018-03-30|1720.93
#2018-04-02|1710.27
#2018-04-03|1709.88
#2018-04-04|1684.77
#2018-04-05|1703.84
#2018-04-06|1672.61
#2018-04-09|1628.24
#2018-04-10|1619.30
#2018-04-11|1650.54
#2018-04-12|1658.94
#2018-04-13|1609.96
#2018-04-16|1568.11
#2018-04-17|1602.68
#2018-04-18|1650.78
#2018-04-19|1637.51
#2018-04-20|1617.41
#2018-04-23|1606.27
#2018-04-24|1587.13
#2018-04-25|1566.13
#2018-04-26|1589.31
#2018-04-27|1606.70
#2018-04-30|1582.32
#2018-05-01|1573.61
#2018-05-02|1505.21
#2018-05-03|1467.99
#2018-05-04|1474.13
#2018-05-07|1459.46
#2018-05-08|1444.17
#2018-05-09|1448.39
#2018-05-10|1499.43
#2018-05-11|1465.20
#2018-05-14|1431.04
#2018-05-15|1393.34
#2018-05-16|1416.10
#2018-05-17|1353.51
#2018-05-18|1327.85
#2018-05-21|1327.17
#2018-05-22|1379.13
#2018-05-23|1352.60
#2018-05-24|1356.99
#2018-05-25|1333.47
#2018-05-28|1264.38
#2018-05-29|1257.95
#2018-05-30|1264.04
#2018-05-31|1270.78
#2018-06-01|1290.78
#2018-06-04|1315.30
#2018-06-05|1256.18
#2018-06-06|1213.71
#2018-06-07|1149.04
#2018-06-08|1183.47
#2018-06-11|1187.58
#2018-06-12|1175.66
#2018-06-13|1162.80
#2018-06-14|1124.48
#2018-06-15|1106.52
#2018-06-18|1090.05
#2018-06-19|1142.70
#2018-06-20|1160.55
#2018-06-21|1109.24
#2018-06-22|1131.52
#2018-06-25|1123.34
#2018-06-26|1128.54
#2018-06-27|1090.01
#2018-06-28|1115.71
#2018-06-29|1131.28
#2018-07-02|1112.10
#2018-07-03|1143.10
#2018-07-04|1155.49
#2018-07-05|1143.94
#2018-07-06|1150.28
#2018-07-09|1169.79
#2018-07-10|1176.94
#2018-07-11|1176.35
#2018-07-12|1204.97
#2018-07-13|1218.31
#2018-07-16|1226.43
#2018-07-17|1260.64
#2018-07-18|1247.82
#2018-07-19|1245.81
#2018-07-20|1317.51
#2018-07-23|1293.72
#2018-07-24|1324.92
#2018-07-25|1373.06
#2018-07-26|1337.12
#2018-07-27|1356.78
#2018-07-30|1367.67
#2018-07-31|1325.21
#2018-08-01|1342.56
#2018-08-02|1339.95
#2018-08-03|1399.13
#2018-08-06|1381.20
#2018-08-07|1369.65
#2018-08-08|1336.43
#2018-08-09|1311.87
#2018-08-10|1249.24
#2018-08-13|1246.55
#2018-08-14|1271.99
#2018-08-15|1246.49
#2018-08-16|1258.92
#2018-08-17|1208.56
#2018-08-20|1208.76
#2018-08-21|1169.79
#2018-08-22|1170.23
#2018-08-23|1136.42
#2018-08-24|1140.27
#2018-08-27|1179.71
#2018-08-28|1150.44
#2018-08-29|1173.93
#2018-08-30|1117.36
#2018-08-31|1144.95
#2018-09-03|1129.06
#2018-09-04|1105.03
#2018-09-05|1109.84
#2018-09-06|1133.88
#2018-09-07|1161.34
#2018-09-10|1156.00
#2018-09-11|1094.92
#2018-09-12|1110.81
#2018-09-13|1098.99
#2018-09-14|1109.98
#2018-09-17|1144.32
#2018-09-18|1161.02
#2018-09-19|1160.90
#2018-09-20|1163.71
#2018-09-21|1198.30
#2018-09-24|1176.95
#2018-09-25|1158.96
#2018-09-26|1186.45
#2018-09-27|1233.47
#2018-09-28|1218.02
#2018-10-01|1189.95
#2018-10-02|1278.27
#2018-10-03|1363.57
#2018-10-04|1346.06
#2018-10-05|1347.76
#2018-10-08|1466.90
#2018-10-09|1469.75
#2018-10-10|1420.73
#2018-10-11|1406.10
#2018-10-12|1396.05
#2018-10-15|1428.77
#2018-10-16|1492.08
#2018-10-17|1494.11
#2018-10-18|1455.99
#2018-10-19|1453.18
#2018-10-22|1490.34
#2018-10-23|1482.98
#2018-10-24|1444.77
#2018-10-25|1482.95
#2018-10-26|1521.18
#2018-10-29|1506.56
#2018-10-30|1543.93
#2018-10-31|1520.84
#2018-11-01|1552.18
#2018-11-02|1553.29
#2018-11-05|1567.26
#2018-11-06|1532.34
#2018-11-07|1513.62
#2018-11-08|1492.31
#2018-11-09|1509.19
#2018-11-12|1515.28
#2018-11-13|1484.34
#2018-11-14|1499.56
#2018-11-15|1502.39
#2018-11-16|1569.38
#2018-11-19|1561.93
#2018-11-20|1556.55
#2018-11-21|1531.74
#2018-11-22|1521.48
#2018-11-23|1523.22
#2018-11-26|1471.23
#2018-11-27|1471.16
#2018-11-28|1554.93
#2018-11-29|1577.88
#2018-11-30|1548.06
#2018-12-03|1557.77
#2018-12-04|1547.73
#2018-12-05|1538.51
#2018-12-06|1538.47
#2018-12-07|1553.08
#2018-12-10|1485.59
#2018-12-11|1497.31
#2018-12-12|1539.92
#2018-12-13|1549.78
#2018-12-14|1540.46
#2018-12-17|1502.73
#2018-12-18|1529.61
#2018-12-19|1527.35
#2018-12-20|1529.62
#2018-12-21|1514.33
#2018-12-24|1504.41
#2018-12-25|1504.41
#2018-12-26|1477.08
#2018-12-27|1503.79
#2018-12-28|1561.59
#2018-12-31|1557.98
#2019-01-01|1557.98
#2019-01-02|1657.84
#2019-01-03|1708.92
#2019-01-04|1711.93
#2019-01-07|1722.71
#2019-01-08|1727.67
#2019-01-09|1763.86
#2019-01-10|1769.92
#2019-01-11|1750.76
#2019-01-14|1770.33
#2019-01-15|1752.23
#2019-01-16|1744.90
#2019-01-17|1741.02
#2019-01-18|1772.24
#2019-01-21|1751.41
#2019-01-22|1741.43
#2019-01-23|1762.18
#2019-01-24|1790.87
#2019-01-25|1784.42
#2019-01-28|1798.99
#2019-01-29|1801.16
#2019-01-30|1807.43
#2019-01-31|1880.26
#2019-02-01|1883.26
#2019-02-04|1915.10
#2019-02-05|1885.00
#2019-02-06|1796.08
#2019-02-07|1787.88
#2019-02-08|1818.28
#2019-02-11|1781.21
#2019-02-12|1836.22
#2019-02-13|1796.85
#2019-02-14|1843.02
#2019-02-15|1851.85
#2019-02-18|1813.95
#2019-02-19|1857.05
#2019-02-20|1827.98
#2019-02-21|1821.30
#2019-02-22|1842.21
#2019-02-25|1823.60
#2019-02-26|1817.47
#2019-02-27|1808.48
#2019-02-28|1755.28
#2019-03-01|1717.59
#2019-03-04|1722.50
#2019-03-05|1722.50
#2019-03-06|1698.89
#2019-03-07|1674.30
#2019-03-08|1705.36
#2019-03-11|1769.32
#2019-03-12|1785.36
#2019-03-13|1800.98
#2019-03-14|1780.24
#2019-03-15|1797.00
#2019-03-18|1805.79
#2019-03-19|1799.33
#2019-03-20|1752.22
#2019-03-21|1706.10
#2019-03-22|1623.91
#2019-03-25|1641.46
#2019-03-26|1649.54
#2019-03-27|1551.71
#2019-03-28|1605.62
#2019-03-29|1658.32
#2019-04-01|1677.26
#2019-04-02|1657.95
#2019-04-03|1655.08
#2019-04-04|1676.56
#2019-04-05|1706.12
#2019-04-08|1700.49
#2019-04-09|1687.20
#2019-04-10|1697.00
#2019-04-11|1669.40
#2019-04-12|1640.24
#2019-04-15|1632.91
#2019-04-16|1642.35
#2019-04-17|1600.39
#2019-04-18|1616.45
#2019-04-19|1616.45
#2019-04-22|1631.40
#2019-04-23|1647.68
#2019-04-24|1630.98
#2019-04-25|1659.40
#2019-04-26|1665.92
#2019-04-29|1655.84
#2019-04-30|1646.88
#2019-05-01|1659.78
#2019-05-02|1644.92
#2019-05-03|1655.35
#2019-05-06|1615.41
#2019-05-07|1593.50
#2019-05-08|1644.21
#2019-05-09|1611.63
#2019-05-10|1599.14
#2019-05-13|1554.52
#2019-05-14|1566.26
#2019-05-15|1547.55
#2019-05-16|1512.43
#2019-05-17|1491.29
#2019-05-20|1523.98
#2019-05-21|1596.42
#2019-05-22|1600.73
#2019-05-23|1583.71
#2019-05-24|1571.43
#2019-05-27|1598.89
#2019-05-28|1634.07
#2019-05-29|1667.26
#2019-05-30|1708.95
#2019-05-31|1724.94
#2019-06-03|1727.98
#2019-06-04|1746.66
#2019-06-05|1712.38
#2019-06-06|1732.29
#2019-06-07|1755.88
#2019-06-10|1724.52
#2019-06-11|1738.93
#2019-06-12|1741.66
#2019-06-13|1719.19
#2019-06-14|1688.77
#2019-06-17|1680.02
#2019-06-18|1736.54
#2019-06-19|1746.10
#2019-06-20|1762.41
#2019-06-21|1815.02
#2019-06-24|1818.75
#2019-06-25|1785.77
#2019-06-26|1804.65
#2019-06-27|1793.29
#2019-06-28|1806.17
#2019-07-01|1820.50
#2019-07-02|1795.94
#2019-07-03|1827.49
#2019-07-04|1887.05
#2019-07-05|1882.85
#2019-07-08|1883.24
#2019-07-09|1884.62
#2019-07-10|1911.07
#2019-07-11|1900.98
#2019-07-12|1873.13
#2019-07-15|1867.85
#2019-07-16|1867.99
#2019-07-17|1868.77
#2019-07-18|1908.54
#2019-07-19|1872.84
#2019-07-22|1896.45
#2019-07-23|1882.18
#2019-07-24|1900.66
#2019-07-25|1830.57
#2019-07-26|1836.50
#2019-07-29|1836.07
#2019-07-30|1801.14
#2019-07-31|1777.32
#2019-08-01|1746.37
#2019-08-02|1717.16
#2019-08-05|1663.79
#2019-08-06|1687.35
#2019-08-07|1728.81
#2019-08-08|1769.16
#2019-08-09|1757.20
#2019-08-12|1690.29
#2019-08-13|1727.90
#2019-08-14|1660.24
#2019-08-15|1654.95
#2019-08-16|1672.92
#2019-08-19|1645.94
#2019-08-20|1634.80
#2019-08-21|1657.27
#2019-08-22|1629.45
#2019-08-23|1595.00
#2019-08-26|1548.79
#2019-08-27|1552.57
#2019-08-28|1569.22
#2019-08-29|1590.22
#2019-08-30|1617.51
#2019-09-02|1586.46
#2019-09-03|1559.37
#2019-09-04|1598.00
#2019-09-05|1646.78
#2019-09-06|1700.30
#2019-09-09|1700.49
#2019-09-10|1677.27
#2019-09-11|1697.38
#2019-09-12|1701.95
#2019-09-13|1695.80
#2019-09-16|1671.70
#2019-09-17|1689.07
#2019-09-18|1692.16
#2019-09-19|1659.32
#2019-09-20|1656.75
#2019-09-23|1653.65
#2019-09-24|1638.40
#2019-09-25|1646.04
#2019-09-26|1683.47
#2019-09-27|1685.05
#2019-09-30|1661.07
#2019-10-01|1638.52
#2019-10-02|1597.07
#2019-10-03|1634.20
#2019-10-04|1661.20
#2019-10-07|1621.76
#2019-10-08|1611.30
#2019-10-09|1639.61
#2019-10-10|1655.98
#2019-10-11|1681.41
#2019-10-14|1689.90
#2019-10-15|1675.21
#2019-10-16|1694.56
#2019-10-17|1700.45
#2019-10-18|1695.97
#2019-10-21|1713.50
#2019-10-22|1780.00
#2019-10-23|1806.48
#2019-10-24|1833.19
#2019-10-25|1837.97
#2019-10-28|1884.14
#2019-10-29|1856.44
#2019-10-30|1849.04
#2019-10-31|1810.02
#2019-11-01|1831.36
#2019-11-04|1828.87
#2019-11-05|1843.34
#2019-11-06|1804.25
#2019-11-07|1793.34
#2019-11-08|1741.57
#2019-11-11|1748.99
#2019-11-12|1716.45
#2019-11-13|1697.71
#2019-11-14|1707.71
#2019-11-15|1707.31
#2019-11-18|1694.53
#2019-11-19|1671.62
#2019-11-20|1677.62
#2019-11-21|1691.29
#2019-11-22|1721.11
#2019-11-25|1687.52
#2019-11-26|1630.26
#2019-11-27|1648.65
#2019-11-28|1651.12
#2019-11-29|1662.77
#2019-12-02|1677.30
#2019-12-03|1694.01
#2019-12-04|1731.10
#2019-12-05|1723.99
#2019-12-06|1724.90
#2019-12-09|1738.93
#2019-12-10|1729.35
#2019-12-11|1731.87
#2019-12-12|1750.68
#2019-12-13|1761.55
#2019-12-16|1755.92
#2019-12-17|1788.09
#2019-12-18|1833.09
#2019-12-19|1844.03
#2019-12-20|1837.09
#2019-12-23|1852.03
#2019-12-24|1843.25
#2019-12-25|1843.25
#2019-12-26|1876.67
#2019-12-27|1865.57
#2019-12-30|1879.86
#2019-12-31|1879.70
#2020-01-01|1879.70
#2020-01-02|1932.47
#2020-01-03|1915.23
#2020-01-06|1886.34
#2020-01-07|1854.75
#2020-01-08|1839.95
#2020-01-09|1815.21
#2020-01-10|1798.18
#2020-01-13|1787.52
#2020-01-14|1786.42
#2020-01-15|1743.19
#2020-01-16|1751.89
#2020-01-17|1779.80
#2020-01-20|1764.15
#2020-01-21|1706.36
#2020-01-22|1736.94
#2020-01-23|1782.27
#2020-01-24|1757.52
#2020-01-27|1704.20
#2020-01-28|1724.90
#2020-01-29|1700.26
#2020-01-30|1690.66
#2020-01-31|1660.76
#2020-02-03|1679.88
#2020-02-04|1682.07
#2020-02-05|1692.69
#2020-02-06|1669.45
#2020-02-07|1656.65
#2020-02-10|1660.24
#2020-02-11|1687.36
#2020-02-12|1678.56
#2020-02-13|1658.48
#2020-02-14|1642.12
#2020-02-17|1636.64
#2020-02-18|1627.37
#2020-02-19|1642.58
#2020-02-20|1616.68
#2020-02-21|1609.35
#2020-02-24|1606.58
#2020-02-25|1606.58
#2020-02-26|1511.57
#2020-02-27|1469.03
#2020-02-28|1494.04
#2020-03-02|1511.36
#2020-03-03|1491.14
#2020-03-04|1461.91
#2020-03-05|1369.55
#2020-03-06|1348.06
#2020-03-09|1196.25
#2020-03-10|1259.98
#2020-03-11|1160.06
#2020-03-12| 977.09
#2020-03-13|1119.18
#2020-03-16| 930.59
#2020-03-17| 972.89
#2020-03-18| 871.41
#2020-03-19| 855.95
#2020-03-20| 854.15
#2020-03-23| 771.11
#2020-03-24| 886.00
#2020-03-25| 953.19
#2020-03-26| 996.86
#2020-03-27| 912.21
#2020-03-30| 929.13
#2020-03-31| 883.93
#2020-04-01| 827.11
#2020-04-02| 839.43
#2020-04-03| 802.30
#2020-04-06| 877.12
#2020-04-07| 910.92
#2020-04-08| 948.05
#2020-04-09| 965.83
#2020-04-10| 965.83
#2020-04-13| 954.36
#2020-04-14| 965.76
#2020-04-15| 930.57
#2020-04-16| 910.25
#2020-04-17| 921.62
#2020-04-20| 908.80
#2020-04-21| 904.71
#2020-04-22| 897.05
#2020-04-23| 866.95
#2020-04-24| 769.61
#2020-04-27| 807.51
#2020-04-28| 877.66
#2020-04-29| 924.58
#2020-04-30| 883.22
#2020-05-01| 871.86
#2020-05-04| 825.20
#2020-05-05| 834.12
#2020-05-06| 801.62
#2020-05-07| 741.45
#2020-05-08| 782.35
#2020-05-11| 766.51
#2020-05-12| 744.69
#2020-05-13| 724.18
#2020-05-14| 753.19
#2020-05-15| 745.10
#2020-05-18| 799.45
#2020-05-19| 776.73
#2020-05-20| 794.06
#2020-05-21| 855.49
#2020-05-22| 853.28
#2020-05-25| 924.27
#2020-05-26| 916.97
#2020-05-27| 944.53
#2020-05-28| 923.62
#2020-05-29| 904.12
#2020-06-01| 941.35
#2020-06-02|1014.59
#2020-06-03|1104.42
#2020-06-04|1106.97
#2020-06-05|1148.03
#2020-06-08|1205.62
#2020-06-09|1203.24
#2020-06-10|1156.63
#2020-06-11|1140.50
#2020-06-12|1099.37
#2020-06-15|1047.87
#2020-06-16|1075.55
#2020-06-17|1087.32
#2020-06-18|1083.23
#2020-06-19|1095.97
#2020-06-22|1108.07
#2020-06-23|1123.93
#2020-06-24|1072.85
#2020-06-25|1079.33
#2020-06-26|1020.22
#2020-06-29|1057.66
#2020-06-30|1022.31
#2020-07-01|1068.28
#2020-07-02|1080.49
#2020-07-03|1086.43
#2020-07-06|1129.67
#2020-07-07|1098.12
#2020-07-08|1122.78
#2020-07-09|1122.26
#2020-07-10|1124.98
#2020-07-13|1110.61
#2020-07-14|1101.52
#2020-07-15|1138.74
#2020-07-16|1124.34
#2020-07-17|1150.18
#2020-07-20|1170.18
#2020-07-21|1204.73
#2020-07-22|1217.11
#2020-07-23|1178.44
#2020-07-24|1172.07
#2020-07-27|1212.50
#2020-07-28|1200.13
#2020-07-29|1231.14
#2020-07-30|1207.56
#2020-07-31|1171.88
#2020-08-03|1150.43
#2020-08-04|1119.51
#2020-08-05|1135.76
#2020-08-06|1139.84
#2020-08-07|1104.16
#2020-08-10|1122.46
#2020-08-11|1107.84
#2020-08-12|1090.31
#2020-08-13|1083.56
#2020-08-14|1080.07
#2020-08-17|1035.88
#2020-08-18|1062.38
#2020-08-19|1045.43
#2020-08-20|1022.42
#2020-08-21|1028.59
#2020-08-24|1040.54
#2020-08-25|1037.32
#2020-08-26|1025.01
#2020-08-27|1027.70
#2020-08-28|1070.43
#2020-08-31|1027.78
#2020-09-01|1080.39
#2020-09-02|1076.45
#2020-09-03|1096.50
#2020-09-04|1105.03
#2020-09-07|1103.48
#2020-09-08|1073.76
#2020-09-09|1092.65
#2020-09-10|1062.07
#2020-09-11|1048.28
#2020-09-14|1070.78
#2020-09-15|1059.84
#2020-09-16|1065.58
#2020-09-17|1061.19
#2020-09-18|1026.29
#2020-09-21| 985.27
#2020-09-22| 999.83
#2020-09-23| 956.37
#2020-09-24| 977.02
#2020-09-25| 973.64
#2020-09-28| 959.26
#2020-09-29| 932.97
#2020-09-30| 946.57
#2020-10-01| 950.73
#2020-10-02| 947.08
#2020-10-05| 966.74
#2020-10-06| 983.72
#2020-10-07| 953.92
#2020-10-08| 998.44
#2020-10-09|1015.07
#2020-10-12|1014.22
#2020-10-13|1003.23
#2020-10-14|1019.22
#2020-10-15|1001.35
#2020-10-16| 976.16
#2020-10-19| 999.42
#2020-10-20|1039.84
#2020-10-21|1045.13
#2020-10-22|1072.85
#2020-10-23|1058.02
#2020-10-26|1069.15
#2020-10-27|1031.38
#2020-10-28| 968.30
#2020-10-29| 976.50
#2020-10-30| 950.67
#2020-11-02| 954.76
#2020-11-03| 975.66
#2020-11-04| 999.35
#2020-11-05|1048.27
#2020-11-06|1060.15
#2020-11-09|1134.63
#2020-11-10|1172.12
#2020-11-11|1162.81
#2020-11-12|1128.66
#2020-11-13|1126.79
#2020-11-16|1182.41
#2020-11-17|1209.57
#2020-11-18|1208.52
#2020-11-19|1212.59
#2020-11-20|1181.82
#2020-11-23|1178.91
#2020-11-24|1220.43
#2020-11-25|1229.69
#2020-11-26|1227.82
#2020-11-27|1225.32
#2020-11-30|1187.91
#2020-12-01|1264.98
#2020-12-02|1286.00
#2020-12-03|1305.21
#2020-12-04|1302.94
#2020-12-07|1335.97
#2020-12-08|1334.75
#2020-12-09|1307.66
#2020-12-10|1363.86
#2020-12-11|1368.75
#2020-12-14|1351.30
#2020-12-15|1369.46
#2020-12-16|1391.43
#2020-12-17|1405.59
#2020-12-18|1388.21
#2020-12-21|1351.36
#2020-12-22|1374.53
#2020-12-23|1378.14
#2020-12-24|1377.57
#2020-12-25|1377.57
#2020-12-28|1374.20
#2020-12-29|1403.73
#2020-12-30|1386.98
#2020-12-31|1382.09
#2021-01-01|1382.09
#2021-01-04|1351.30
#2021-01-05|1314.53
#2021-01-06|1320.06
#2021-01-07|1356.58
#2021-01-08|1358.77
#2021-01-11|1297.21
#2021-01-12|1329.69
#2021-01-13|1349.22
#2021-01-14|1388.33
#2021-01-15|1329.12
#2021-01-18|1345.03
#2021-01-19|1315.84
#2021-01-20|1299.13
#2021-01-21|1259.68
#2021-01-22|1229.00
#2021-01-25|1226.47
#2021-01-26|1232.26
#2021-01-27|1217.69
#2021-01-28|1261.11
#2021-01-29|1217.55
#2021-02-01|1247.56
#2021-02-02|1276.38
#2021-02-03|1287.16
#2021-02-04|1283.90
#2021-02-05|1302.45
#2021-02-08|1293.15
#2021-02-09|1276.85
#2021-02-10|1263.73
#2021-02-11|1275.15
#2021-02-12|1272.33
#2021-02-15|1269.43
#2021-02-16|1270.98
#2021-02-17|1261.71
#2021-02-18|1237.25
#2021-02-19|1250.46
#2021-02-22|1159.11
#2021-02-23|1214.12
#2021-02-24|1205.44
#2021-02-25|1155.21
#2021-02-26|1121.94
#2021-03-01|1104.28
#2021-03-02|1108.99
#2021-03-03|1098.33
#2021-03-04|1146.93
#2021-03-05|1155.90
#2021-03-08|1095.79
#2021-03-09|1081.43
#2021-03-10|1114.92
#2021-03-11|1166.67
#2021-03-12|1154.72
#2021-03-15|1142.66
#2021-03-16|1133.41
#2021-03-17|1153.18
#2021-03-18|1184.78
#2021-03-19|1211.89
#2021-03-22|1197.12
#2021-03-23|1195.60
#2021-03-24|1158.16
#2021-03-25|1157.25
#2021-03-26|1153.66
#2021-03-29|1130.24
#2021-03-30|1158.45
#2021-03-31|1172.79
#2021-04-01|1140.62
#2021-04-02|1140.62
#2021-04-05|1160.58
#2021-04-06|1165.66
#2021-04-07|1176.16
#2021-04-08|1169.34
#2021-04-09|1152.50
#2021-04-12|1172.01
#2021-04-13|1152.38
#2021-04-14|1171.09
#2021-04-15|1177.24
#2021-04-16|1191.43
#2021-04-19|1191.65
#2021-04-20|1193.44
#2021-04-21|1182.39
#2021-04-22|1189.63
#2021-04-23|1212.93
#2021-04-26|1219.50
#2021-04-27|1221.71
#2021-04-28|1275.60
#2021-04-29|1263.14
#2021-04-30|1244.07
#2021-05-03|1268.69
#2021-05-04|1215.61
#2021-05-05|1256.74
#2021-05-06|1281.85
#2021-05-07|1312.16
#2021-05-10|1313.86
#2021-05-11|1307.25
#2021-05-12|1276.63
#2021-05-13|1288.98
#2021-05-14|1310.61
#2021-05-17|1318.02
#2021-05-18|1316.03
#2021-05-19|1320.28
#2021-05-20|1331.83
#2021-05-21|1326.47
#2021-05-24|1350.58
#2021-05-25|1331.04
#2021-05-26|1343.87
#2021-05-27|1352.29
#2021-05-28|1376.26
#2021-05-31|1375.43
#2021-06-01|1423.17
#2021-06-02|1459.18
#2021-06-03|1463.54
#2021-06-04|1486.79
#2021-06-07|1505.49
#2021-06-08|1496.46
#2021-06-09|1488.52
#2021-06-10|1484.83
#2021-06-11|1455.95
#2021-06-14|1476.08
#2021-06-15|1477.46
#2021-06-16|1514.95
#2021-06-17|1509.55
#2021-06-18|1489.32
#2021-06-21|1490.54
#2021-06-22|1487.53
#2021-06-23|1497.09
#2021-06-24|1505.41
#2021-06-25|1472.12
#2021-06-28|1471.46
#2021-06-29|1467.68
#2021-06-30|1437.72
#2021-07-01|1426.83
#2021-07-02|1436.76
#2021-07-05|1414.10
#2021-07-06|1364.95
#2021-07-07|1362.76
#2021-07-08|1340.04
#2021-07-09|1346.14
#2021-07-12|1390.08
#2021-07-13|1406.79
#2021-07-14|1443.86
#2021-07-15|1427.57
#2021-07-16|1413.14
#2021-07-19|1366.08
#2021-07-20|1370.11
#2021-07-21|1377.90
#2021-07-22|1377.43
#2021-07-23|1380.98
#2021-07-26|1394.76
#2021-07-27|1390.02
#2021-07-28|1401.77
#2021-07-29|1417.80
#2021-07-30|1358.27
#2021-08-02|1375.66
#2021-08-03|1357.04
#2021-08-04|1342.07
#2021-08-05|1357.19
#2021-08-06|1362.16
#2021-08-09|1359.26
#2021-08-10|1359.75
#2021-08-11|1353.82
#2021-08-12|1312.91
#2021-08-13|1325.87
#2021-08-16|1306.20
#2021-08-17|1288.00
#2021-08-18|1267.71
#2021-08-19|1252.56
#2021-08-20|1256.55
#2021-08-23|1265.83
#2021-08-24|1317.66
#2021-08-25|1323.83
#2021-08-26|1302.05
#2021-08-27|1343.55
#2021-08-30|1334.75
#2021-08-31|1357.15
#2021-09-01|1348.80
#2021-09-02|1311.25
#2021-09-03|1293.54
#2021-09-06|1309.78
#2021-09-07|1309.38
#2021-09-08|1213.57
#2021-09-09|1241.28
#2021-09-10|1235.85
#2021-09-13|1265.08
#2021-09-14|1257.30
#2021-09-15|1237.31
#2021-09-16|1235.07
#2021-09-17|1190.60
#2021-09-20|1149.75
#2021-09-21|1159.75
#2021-09-22|1195.95
#2021-09-23|1216.43
#2021-09-24|1186.67
#2021-09-27|1202.44
#2021-09-28|1142.92
#2021-09-29|1152.65
#2021-09-30|1129.37
#2021-10-01|1180.42
#2021-10-04|1126.25
#2021-10-05|1127.30
#2021-10-06|1122.14
#2021-10-07|1119.91
#2021-10-08|1139.51
#2021-10-11|1101.38
#2021-10-12|1094.77
#2021-10-13|1108.10
#2021-10-14|1116.51
#2021-10-15|1171.39
#2021-10-18|1147.41
#2021-10-19|1101.13
#2021-10-20|1129.92
#2021-10-21|1080.61
#2021-10-22|1036.32
#2021-10-25|1083.79
#2021-10-26|1057.99
#2021-10-27|1061.12
#2021-10-28|1049.04
#2021-10-29|1022.26
#2021-11-01|1057.55
#2021-11-02|1054.91
#2021-11-03|1074.57
#2021-11-04|1044.26
#2021-11-05|1080.50
#2021-11-08|1062.92
#2021-11-09|1065.75
#2021-11-10|1097.06
#2021-11-11|1123.11
#2021-11-12|1111.38
#2021-11-15|1105.42
#2021-11-16|1075.63
#2021-11-17|1060.43
#2021-11-18|1041.55
#2021-11-19|1039.14
#2021-11-22|1011.41
#2021-11-23|1009.36
#2021-11-24|1038.09
#2021-11-25|1067.13
#2021-11-26|1025.52
#2021-11-29|1017.51
#2021-11-30| 993.81
#2021-12-01| 987.04
#2021-12-02|1017.09
#2021-12-03|1012.38
#2021-12-06|1022.04
#2021-12-07|1031.73
#2021-12-08|1050.94
#2021-12-09|1017.35
#2021-12-10|1029.66
#2021-12-13|1004.90
#2021-12-14| 996.96
#2021-12-15| 995.55
#2021-12-16|1002.70
#2021-12-17| 985.03
#2021-12-20| 955.66
#2021-12-21| 945.56
#2021-12-22| 954.83
#2021-12-23| 953.49
#2021-12-24| 959.63
#2021-12-27| 971.08
#2021-12-28| 964.79
#2021-12-29| 948.31
#2021-12-30| 965.99
#2021-12-31| 967.14
#2022-01-03| 952.36
#2022-01-04| 952.03
#2022-01-05| 934.28
#2022-01-06| 938.17
#2022-01-07| 960.54
#2022-01-10| 955.94
#2022-01-11| 979.21
#2022-01-12| 988.20
#2022-01-13|1002.21
#2022-01-14|1016.27
#2022-01-17|1021.03
#2022-01-18|1011.54
#2022-01-19|1028.25
#2022-01-20|1061.20
#2022-01-21|1060.61
#2022-01-24|1040.72
#2022-01-25|1079.87
#2022-01-26|1101.60
#2022-01-27|1129.96
#2022-01-28|1132.09
#2022-01-31|1167.77
#2022-02-01|1176.46
#2022-02-02|1144.92
#2022-02-03|1149.43
#2022-02-04|1140.43
#2022-02-07|1145.02
#2022-02-08|1154.97
#2022-02-09|1136.99
#2022-02-10|1160.85
#2022-02-11|1176.35
#2022-02-14|1177.76
#2022-02-15|1210.98
#2022-02-16|1220.13
#2022-02-17|1201.82
#2022-02-18|1215.74
#2022-02-21|1203.17
#2022-02-22|1216.23
#2022-02-23|1213.93
#2022-02-24|1173.55
#2022-02-25|1178.87
#2022-02-28|1179.72
#2022-03-01|1179.41
#2022-03-02|1154.21
#2022-03-03|1202.92
#2022-03-04|1166.75
#2022-03-07|1130.27
#2022-03-08|1126.33
#2022-03-09|1212.79
#2022-03-10|1184.67
#2022-03-11|1175.27
#2022-03-14|1172.63
#2022-03-15|1155.32
#2022-03-16|1187.97
#2022-03-17|1226.74
#2022-03-18|1249.03
#2022-03-21|1276.00
#2022-03-22|1305.64
#2022-03-23|1330.78
#2022-03-24|1353.71
#2022-03-25|1388.01
#2022-03-28|1367.43
#2022-03-29|1400.20
#2022-03-30|1393.41
#2022-03-31|1388.17
#2022-04-01|1413.29
#2022-04-04|1428.27
#2022-04-05|1372.08
#2022-04-06|1357.87
#2022-04-07|1352.86
#2022-04-08|1349.76
#2022-04-11|1346.90
#2022-04-12|1339.99
#2022-04-13|1338.11
#2022-04-14|1329.14
#2022-04-15|1329.14
#2022-04-18|1359.17
#2022-04-19|1351.52
#2022-04-20|1372.84
#2022-04-21|1371.49
#2022-04-22|1307.09
#2022-04-25|1250.70
#2022-04-26|1186.64
#2022-04-27|1175.79
#2022-04-28|1176.12
#2022-04-29|1170.79
#2022-05-02|1142.02
#2022-05-03|1146.97
#2022-05-04|1163.08
#2022-05-05|1125.29
#2022-05-06|1124.67
#2022-05-09|1111.55
#2022-05-10|1107.00
#2022-05-11|1120.20
#2022-05-12|1142.85
#2022-05-13|1156.20
#2022-05-16|1181.18
#2022-05-17|1217.91
#2022-05-18|1194.30
#2022-05-19|1205.32
#2022-05-20|1238.29
#2022-05-23|1273.09
#2022-05-24|1273.94
#2022-05-25|1258.17
#2022-05-26|1282.37
#2022-05-27|1307.24
#2022-05-30|1296.28
#2022-05-31|1305.99
#2022-06-01|1270.55
#2022-06-02|1278.35
#2022-06-03|1257.56
#2022-06-06|1243.83
#2022-06-07|1202.25
#2022-06-08|1193.97
#2022-06-09|1183.07
#2022-06-10|1136.99
#2022-06-13|1088.33
#2022-06-14|1084.68
#2022-06-15|1098.34
#2022-06-16|1112.10
#2022-06-17|1078.23
#2022-06-20|1108.77
#2022-06-21|1108.67
#2022-06-22|1106.51
#2022-06-23|1077.38
#2022-06-24|1058.32
#2022-06-27|1078.53
#2022-06-28|1064.89
#2022-06-29|1047.91
#2022-06-30|1034.82
#2022-07-01|1024.24
#2022-07-04|1018.24
#2022-07-05|1005.89
#2022-07-06| 993.72
#2022-07-07|1023.01
#2022-07-08|1032.28
#2022-07-11| 993.44
#2022-07-12| 978.71
#2022-07-13| 975.77
#2022-07-14| 949.82
#2022-07-15| 973.32
#2022-07-18| 987.43
#2022-07-19|1010.80
#2022-07-20| 999.66
#2022-07-21|1002.45
#2022-07-22| 996.50
#2022-07-25|1012.71
#2022-07-26|1016.60
#2022-07-27|1033.86
#2022-07-28|1069.81
#2022-07-29|1067.52
#2022-08-01|1068.50
#2022-08-02|1057.41
#2022-08-03|1060.86
#2022-08-04|1104.03
#2022-08-05|1133.54
#2022-08-08|1165.18
#2022-08-09|1170.48
#2022-08-10|1213.68
#2022-08-11|1195.64
#2022-08-12|1232.92
#2022-08-15|1235.72
#2022-08-16|1233.31
#2022-08-17|1226.18
#2022-08-18|1223.10
#2022-08-19|1198.84
#2022-08-22|1190.44
#2022-08-23|1226.07
#2022-08-24|1225.84
#2022-08-25|1236.72
#2022-08-26|1231.20
#2022-08-29|1243.13
#2022-08-30|1233.62
#2022-08-31|1182.75
#2022-09-01|1188.03
#2022-09-02|1209.24
#2022-09-05|1221.31
#2022-09-06|1186.24
#2022-09-07|1181.72
#2022-09-08|1191.96
#2022-09-09|1222.72
#2022-09-12|1246.41
#2022-09-13|1219.35
#2022-09-14|1214.74
#2022-09-15|1196.34
#2022-09-16|1177.83
#2022-09-19|1225.14
#2022-09-20|1269.50
#2022-09-21|1248.12
#2022-09-22|1263.64
#2022-09-23|1231.62
#2022-09-26|1166.20
#2022-09-27|1165.31
#2022-09-28|1164.70
#2022-09-29|1153.81
#2022-09-30|1165.77
#2022-10-03|1290.41
#2022-10-04|1302.44
#2022-10-05|1289.85
#2022-10-06|1296.40
#2022-10-07|1276.67
#2022-10-10|1268.87
#2022-10-11|1245.21
#2022-10-12|1226.10
#2022-10-13|1217.26
#2022-10-14|1210.39
#2022-10-17|1228.76
#2022-10-18|1248.81
#2022-10-19|1250.65
#2022-10-20|1281.52
#2022-10-21|1321.60
#2022-10-24|1245.99
#2022-10-25|1228.05
#2022-10-26|1177.23
#2022-10-27|1213.75
#2022-10-28|1214.92
#2022-10-31|1272.18
#2022-11-01|1313.10
#2022-11-02|1304.24
#2022-11-03|1311.94
#2022-11-04|1335.23
#2022-11-07|1302.16
#2022-11-08|1289.19
#2022-11-09|1222.71
#2022-11-10|1132.99
#2022-11-11|1131.04
#2022-11-14|1126.53
#2022-11-15|1126.15
#2022-11-16|1094.80
#2022-11-17|1063.47
#2022-11-18|1093.19
#2022-11-21|1096.89
#2022-11-22|1084.20
#2022-11-23|1077.13
#2022-11-24|1125.35
#2022-11-25|1082.84
#2022-11-28|1072.76
#2022-11-29|1102.99
#2022-11-30|1122.30
#2022-12-01|1130.38
#2022-12-02|1135.21
#2022-12-05|1094.93
#2022-12-06|1110.58
#2022-12-07|1106.25
#2022-12-08|1078.03
#2022-12-09|1067.17
#2022-12-12|1023.26
#2022-12-13|1004.50
#2022-12-14|1004.22
#2022-12-15|1000.84
#2022-12-16|1010.67
#2022-12-19|1040.51
#2022-12-20|1092.03
#2022-12-21|1097.60
#2022-12-22|1105.13
#2022-12-23|1149.83
#2022-12-26|1132.21
#2022-12-27|1082.51
#2022-12-28|1115.55
#2022-12-29|1113.60
#2022-12-30|1108.27
#2023-01-02|1073.99
#2023-01-03|1018.35
#2023-01-04|1019.11
#2023-01-05|1057.16
#2023-01-06|1108.21
#2023-01-09|1100.44
#2023-01-10|1147.52
#2023-01-11|1175.04
#2023-01-12|1171.20
#2023-01-13|1168.05
#2023-01-16|1138.00
#2023-01-17|1157.05
#2023-01-18|1178.69
#2023-01-19|1151.67
#2023-01-20|1141.64
#2023-01-23|1122.39
#2023-01-24|1140.76
#2023-01-25|1169.73
#2023-01-26|1170.06
#2023-01-27|1149.13
#2023-01-30|1154.00
#2023-01-31|1167.01
#2023-02-01|1145.15
#2023-02-02|1161.31
#2023-02-03|1113.08
#2023-02-06|1103.55
#2023-02-07|1090.52
#2023-02-08|1132.72
#2023-02-09|1099.35
#2023-02-10|1093.77
#2023-02-13|1131.44
#2023-02-14|1125.08
#2023-02-15|1131.46
#2023-02-16|1134.88
#2023-02-17|1129.08
#2023-02-20|1134.88
#2023-02-21|1136.07
#2023-02-22|1117.89
#2023-02-23|1129.66
#2023-02-24|1088.12
#2023-02-27|1078.54
#2023-02-28|1072.11
#2023-03-01|1059.42
#2023-03-02|1036.43
#2023-03-03|1035.10
#2023-03-06|1065.45
#2023-03-07|1068.30
#2023-03-08|1112.71
#2023-03-09|1094.51
#2023-03-10|1063.96
#2023-03-13|1036.78
#2023-03-14|1031.66
#2023-03-15|1025.45
#2023-03-16|1050.62
#2023-03-17|1020.61
#2023-03-20|1018.79
#2023-03-21|1028.26
#2023-03-22|1018.53
#2023-03-23| 990.92
#2023-03-24|1007.83
#2023-03-27|1020.88
#2023-03-28|1038.34
#2023-03-29|1046.52
#2023-03-30|1076.26
#2023-03-31|1082.05
#2023-04-03|1067.40
#2023-04-04|1083.34
#2023-04-05|1086.81
#2023-04-06|1082.29
#2023-04-07|1082.29
#2023-04-10|1089.86
#2023-04-11|1157.30
#2023-04-12|1192.64
#2023-04-13|1202.66
#2023-04-14|1199.65
#2023-04-17|1197.26
#2023-04-18|1189.57
#2023-04-19|1156.23
#2023-04-20|1159.75
#2023-04-21|1157.88
#2023-04-24|1149.69
#2023-04-25|1156.90
#2023-04-26|1144.69
#2023-04-27|1173.67
#2023-04-28|1184.91
#2023-05-01|1188.24
#2023-05-02|1144.50
#2023-05-03|1153.66
#2023-05-04|1170.01
#2023-05-05|1226.08
#2023-05-08|1241.86
#2023-05-09|1238.45
#2023-05-10|1264.30
#2023-05-11|1278.42
#2023-05-12|1289.46
#2023-05-15|1296.68
#2023-05-16|1286.04
#2023-05-17|1291.38
#2023-05-18|1287.29
#2023-05-19|1291.26
#2023-05-22|1284.80
#2023-05-23|1287.88
#2023-05-24|1280.29
#2023-05-25|1293.83
#2023-05-26|1297.69
#2023-05-29|1298.22
#2023-05-30|1265.91
#2023-05-31|1239.25
#2023-06-01|1288.63
#2023-06-02|1335.85
#2023-06-05|1350.47
#2023-06-06|1362.01
#2023-06-07|1375.43
#2023-06-08|1376.12
#2023-06-09|1405.65
#2023-06-12|1402.30
#2023-06-13|1406.26
#2023-06-14|1423.77
#2023-06-15|1439.90
#2023-06-16|1440.74
#2023-06-19|1473.71
#2023-06-20|1477.46
#2023-06-21|1498.21
#2023-06-22|1466.54
#2023-06-23|1467.39
#2023-06-26|1458.74
#2023-06-27|1442.86
#2023-06-28|1417.41
#2023-06-29|1439.92
#2023-06-30|1458.18
#2023-07-03|1498.49
#2023-07-04|1476.01
#2023-07-05|1463.12
#2023-07-06|1415.70
#2023-07-07|1450.68
#2023-07-10|1433.39
#2023-07-11|1416.17
#2023-07-12|1437.65
#2023-07-13|1461.07
#2023-07-14|1447.48
#2023-07-17|1463.34
#2023-07-18|1471.25
#2023-07-19|1459.83
#2023-07-20|1474.26
#2023-07-21|1517.47
#2023-07-24|1514.66
#2023-07-25|1508.05
#2023-07-26|1516.98
#2023-07-27|1487.75
#2023-07-28|1506.52
#2023-07-31|1505.08
#2023-08-01|1494.42
#2023-08-02|1477.52
#2023-08-03|1456.98
#2023-08-04|1437.85
#2023-08-07|1419.79
#2023-08-08|1410.29
#2023-08-09|1405.42
#2023-08-10|1423.08
#2023-08-11|1411.18
#2023-08-14|1386.59
#2023-08-15|1366.67
#2023-08-16|1358.35
#2023-08-17|1333.22
#2023-08-18|1353.82
#2023-08-21|1339.38
#2023-08-22|1380.09
#2023-08-23|1418.15
#2023-08-24|1400.68
#2023-08-25|1380.99
#2023-08-28|1403.49
#2023-08-29|1432.11
#2023-08-30|1409.30
#2023-08-31|1369.12
#2023-09-01|1384.43
#2023-09-04|1384.64
#2023-09-05|1347.68
#2023-09-06|1332.73
#2023-09-07|1330.89
#2023-09-08|1324.13
#2023-09-11|1363.77
#2023-09-12|1373.91
#2023-09-13|1399.32
#2023-09-14|1414.15
#2023-09-15|1403.18
#2023-09-18|1406.42
#2023-09-19|1388.09
#2023-09-20|1400.12
#2023-09-21|1347.74
#2023-09-22|1343.01
#2023-09-25|1330.93
#2023-09-26|1309.92
#2023-09-27|1286.00
#2023-09-28|1311.48
#2023-09-29|1324.26
#2023-10-02|1294.88
#2023-10-03|1259.37
#2023-10-04|1276.21
#2023-10-05|1281.94
#2023-10-06|1291.75
#2023-10-09|1289.72
#2023-10-10|1323.50
#2023-10-11|1344.00
#2023-10-12|1342.88
#2023-10-13|1315.94
#2023-10-16|1325.49
#2023-10-17|1310.33
#2023-10-18|1279.84
#2023-10-19|1289.28
#2023-10-20|1288.13
#2023-10-23|1311.62
#2023-10-24|1325.12
#2023-10-25|1315.47
#2023-10-26|1340.47
#2023-10-27|1325.15
#2023-10-30|1285.76
#2023-10-31|1283.70
#2023-11-01|1304.46
#2023-11-02|1319.36
#2023-11-03|1392.66
#2023-11-06|1397.39
#2023-11-07|1435.83
#2023-11-08|1446.09
#2023-11-09|1428.41
#2023-11-10|1447.68
#2023-11-13|1437.87
#2023-11-14|1474.65
#2023-11-15|1478.79
#2023-11-16|1502.97
#2023-11-17|1478.23
#2023-11-20|1495.19
#2023-11-21|1475.77
#2023-11-22|1490.91
#2023-11-23|1502.40
#2023-11-24|1491.69
#2023-11-27|1491.10
#2023-11-28|1517.13
#2023-11-29|1517.17
#2023-11-30|1524.36
#2023-12-01|1533.55
#2023-12-04|1520.76
#2023-12-05|1522.29
#2023-12-06|1519.01
#2023-12-07|1525.74
#2023-12-08|1539.22
#2023-12-11|1530.95
#2023-12-12|1517.08
#2023-12-13|1564.87
#2023-12-14|1612.10
#2023-12-15|1590.95
#2023-12-18|1608.70
#2023-12-19|1641.09
#2023-12-20|1609.96
#2023-12-21|1621.48
#2023-12-22|1637.68
#2023-12-25|1637.68
#2023-12-26|1661.33
#2023-12-27|1671.37
#2023-12-28|1672.01
#2023-12-29|1665.28
#2024-01-01|1665.28
#2024-01-02|1628.32
#2024-01-03|1612.47
#2024-01-04|1595.08
#2024-01-05|1638.15
#2024-01-08|1647.53
#2024-01-09|1615.01
#2024-01-10|1609.96
#2024-01-11|1613.92
#2024-01-12|1631.76
#2024-01-15|1629.83
#2024-01-16|1598.23
#2024-01-17|1588.67
#2024-01-18|1576.03
#2024-01-19|1589.47
#2024-01-22|1567.25
#2024-01-23|1575.39
#2024-01-24|1588.97
#2024-01-25|1578.82
#2024-01-26|1586.28
#2024-01-29|1569.25
#2024-01-30|1546.97
#2024-01-31|1559.06
#2024-02-01|1582.06
#2024-02-02|1566.97
#2024-02-05|1568.83
#2024-02-06|1629.06
#2024-02-07|1593.03
#2024-02-08|1551.98
#2024-02-09|1561.78
#2024-02-12|1565.60
#2024-02-13|1563.02
#2024-02-14|1552.66
#2024-02-15|1550.59
#2024-02-16|1555.39
#2024-02-19|1569.49
#2024-02-20|1602.97
#2024-02-21|1597.20
#2024-02-22|1591.01
#2024-02-23|1557.85
#2024-02-26|1562.40
#2024-02-27|1590.46
#2024-02-28|1583.01
#2024-02-29|1562.13
#2024-03-01|1563.58
#2024-03-04|1556.65
#2024-03-05|1553.68
#2024-03-06|1567.60
#2024-03-07|1565.25
#2024-03-08|1563.17
#2024-03-11|1566.29
#2024-03-12|1581.02
#2024-03-13|1593.93
#2024-03-14|1586.35
#2024-03-15|1572.16
#2024-03-18|1566.68
#2024-03-19|1564.76
#2024-03-20|1594.83
#2024-03-21|1589.15
#2024-03-22|1569.04
#2024-03-25|1567.67
#2024-03-26|1580.74
#2024-03-27|1585.63
#2024-03-28|1575.77
#2024-03-29|1575.77
#2024-04-01|1536.30
#2024-04-02|1537.97
#2024-04-03|1532.44
#2024-04-04|1548.25
#2024-04-05|1539.12
#2024-04-08|1558.47
#2024-04-09|1573.28
#2024-04-10|1517.75
#2024-04-11|1512.48
#2024-04-12|1475.72
#2024-04-15|1441.83
#2024-04-16|1404.82
#2024-04-17|1406.77
#2024-04-18|1396.18
#2024-04-19|1401.13
#2024-04-22|1411.01
#2024-04-23|1427.00
#2024-04-24|1418.91
#2024-04-25|1411.06
#2024-04-26|1453.34
#2024-04-29|1459.43
#2024-04-30|1429.33
#2024-05-01|1427.71
#2024-05-02|1466.03
#2024-05-03|1512.60
#2024-05-06|1522.60
#2024-05-07|1532.36
#2024-05-08|1523.95
#2024-05-09|1464.83
#2024-05-10|1470.15
#2024-05-13|1475.42
#2024-05-14|1493.81
#2024-05-15|1505.29
#2024-05-16|1500.38
#2024-05-17|1494.42
#2024-05-20|1494.43
#2024-05-21|1496.93
#2024-05-22|1450.27
#2024-05-23|1438.15
#2024-05-24|1437.97
#2024-05-27|1430.90
#2024-05-28|1445.86
#2024-05-29|1416.85
#2024-05-30|1428.48
#2024-05-31|1401.06
#2024-06-03|1414.03
#2024-06-04|1394.90
#2024-06-05|1396.94
#2024-06-06|1434.20
#2024-06-07|1406.72
#2024-06-10|1373.74
#2024-06-11|1384.46
#2024-06-12|1358.57
#2024-06-13|1353.86
#2024-06-14|1369.39
#2024-06-17|1368.53
#2024-06-18|1366.92
#2024-06-19|1362.38
#2024-06-20|1375.53
#2024-06-21|1382.59
#2024-06-24|1397.40
#2024-06-25|1401.75
#2024-06-26|1386.51
#2024-06-27|1391.03
#2024-06-28|1373.00
#2024-07-01|1350.13
#2024-07-02|1340.75
#2024-07-03|1369.41
#2024-07-04|1390.72
#2024-07-05|1399.98
#2024-07-08|1396.92
#2024-07-09|1413.09
#2024-07-10|1437.35
#2024-07-11|1443.72
#2024-07-12|1448.96
#2024-07-15|1447.47
#2024-07-16|1465.49
#2024-07-17|1457.94
#2024-07-18|1424.01
#2024-07-19|1435.09
#2024-07-22|1428.98
#2024-07-23|1416.61
#2024-07-24|1394.09
#2024-07-25|1377.67
#2024-07-26|1388.53
#2024-07-29|1384.16
#2024-07-30|1378.44
#2024-07-31|1376.19
#2024-08-01|1357.14
#2024-08-02|1317.37
#2024-08-05|1309.76
#2024-08-06|1356.34
#2024-08-07|1376.49
#2024-08-08|1405.43
#2024-08-09|1464.30
#2024-08-12|1480.03
#2024-08-13|1507.82
#2024-08-14|1549.81
#2024-08-15|1568.09
#2024-08-16|1569.28
#2024-08-19|1612.82
#2024-08-20|1606.80
#2024-08-21|1602.11
#2024-08-22|1566.25
#2024-08-23|1589.76
#2024-08-26|1595.92
#2024-08-27|1590.87
#2024-08-28|1588.58
#2024-08-29|1551.07
#2024-08-30|1561.45
#2024-09-02|1561.24
#2024-09-03|1566.43
#2024-09-04|1565.89
#2024-09-05|1575.92
#2024-09-06|1546.70
#2024-09-09|1556.01
#2024-09-10|1545.39
#2024-09-11|1543.11
#2024-09-12|1536.54
#2024-09-13|1575.52
#2024-09-16|1590.04
#2024-09-17|1594.71
#2024-09-18|1589.04
#2024-09-19|1588.43
#2024-09-20|1541.48
#2024-09-23|1515.55
#2024-09-24|1534.95
#2024-09-25|1530.49
#2024-09-26|1530.62
#2024-09-27|1537.02
#2024-09-30|1514.26
#2024-10-01|1499.69
#2024-10-02|1510.68
#2024-10-03|1475.86
#2024-10-04|1490.06
#2024-10-07|1484.91
#2024-10-08|1486.18
#2024-10-09|1455.26
#2024-10-10|1458.61
#2024-10-11|1451.17
#2024-10-14|1494.78
#2024-10-15|1480.22
#2024-10-16|1477.90
#2024-10-17|1475.27
#2024-10-18|1485.21
#2024-10-21|1477.41
#2024-10-22|1472.32
#2024-10-23|1472.78
#2024-10-24|1491.81
#2024-10-25|1483.93
#2024-10-28|1509.86
#2024-10-29|1492.89
#2024-10-30|1486.65
#2024-10-31|1453.38
#2024-11-01|1412.11
#2024-11-04|1443.33
#2024-11-05|1458.14
#2024-11-06|1477.09
#2024-11-07|1480.56
#2024-11-08|1443.19
#2024-11-11|1461.75
#2024-11-12|1457.16
#2024-11-13|1446.15
#2024-11-14|1434.47
#2024-11-15|1405.13
#2024-11-18|1403.28
#2024-11-19|1397.62
#2024-11-20|1391.89
#2024-11-21|1369.16
#2024-11-22|1393.23
#2024-11-25|1399.16
#2024-11-26|1409.47
#2024-11-27|1356.60
#2024-11-28|1295.94
#2024-11-29|1270.31
#2024-12-02|1233.30
#2024-12-03|1237.78
#2024-12-04|1257.56
#2024-12-05|1282.79
#2024-12-06|1254.34
#2024-12-09|1250.67
#2024-12-10|1262.30
#2024-12-11|1289.59
#2024-12-12|1265.45
#2024-12-13|1245.08
#2024-12-16|1219.50
#2024-12-17|1213.36
#2024-12-18|1145.83
#2024-12-19|1161.56
#2024-12-20|1184.91
#2024-12-23|1152.60
#2024-12-24|1152.01
#2024-12-25|1152.01
#2024-12-26|1163.05
#2024-12-27|1149.13
#2024-12-30|1150.98
#2024-12-31|1151.13
#2025-01-01|1151.13
#2025-01-02|1153.21
#2025-01-03|1150.72
#2025-01-06|1186.39
#2025-01-07|1203.37
#2025-01-08|1184.35
#2025-01-09|1195.80
#2025-01-10|1171.00
#2025-01-13|1181.86
#2025-01-14|1192.42
#2025-01-15|1245.32
#2025-01-16|1241.25
#2025-01-17|1245.52
#2025-01-20|1249.20
#2025-01-21|1252.89
#2025-01-22|1286.17
#2025-01-23|1293.22
#2025-01-24|1304.01
#2025-01-27|1318.11
#2025-01-28|1334.78
#2025-01-29|1329.31
#2025-01-30|1378.72
#2025-01-31|1382.97
#2025-02-03|1376.48
#2025-02-04|1388.80
#2025-02-05|1404.72
#2025-02-06|1423.68
#2025-02-07|1409.28
#2025-02-10|1412.75
#2025-02-11|1427.29
#2025-02-12|1397.47
#2025-02-13|1402.13
#2025-02-14|1443.71
#2025-02-17|1449.87
#2025-02-18|1456.49
#2025-02-19|1435.28
#2025-02-20|1429.17
#2025-02-21|1362.05
#2025-02-24|1350.05
#2025-02-25|1355.40
#2025-02-26|1353.44
#2025-02-27|1335.36
#2025-02-28|1290.55
#2025-03-03|1280.02
#2025-03-04|1279.89
#2025-03-05|1312.42
#2025-03-06|1321.64
#2025-03-07|1338.30
#2025-03-10|1309.50
#2025-03-11|1307.59
#2025-03-12|1317.13
#2025-03-13|1341.58
#2025-03-14|1417.48
#2025-03-17|1450.35
#2025-03-18|1448.07
#2025-03-19|1472.41
#2025-03-20|1444.48
#2025-03-21|1446.55
#2025-03-24|1442.74
#2025-03-25|1452.83
#2025-03-26|1432.89
#2025-03-27|1435.91
#2025-03-28|1402.05
#2025-03-31|1386.00
#2025-04-01|1404.29
#2025-04-02|1410.63
#2025-04-03|1420.41
#2025-04-04|1344.04
#2025-04-07|1334.87
#2025-04-08|1320.85
#2025-04-09|1347.02
#2025-04-10|1343.26
#2025-04-11|1364.58
#2025-04-14|1393.13
#2025-04-15|1394.96
#2025-04-16|1389.72
#2025-04-17|1405.32
#2025-04-18|1405.32
#2025-04-21|1407.81
#2025-04-22|1444.70
#2025-04-23|1485.55
#2025-04-24|1518.86
#2025-04-25|1529.93
#2025-04-28|1545.47
#2025-04-29|1563.21
#2025-04-30|1581.68
#2025-05-01|1576.23
#2025-05-02|1574.45
#2025-05-05|1560.63
#2025-05-06|1537.25
#2025-05-07|1538.27
#2025-05-08|1619.12
#2025-05-09|1656.07
#2025-05-12|1628.61
#2025-05-13|1671.89
#2025-05-14|1685.67
#2025-05-15|1675.90
#2025-05-16|1642.33
#2025-05-19|1663.70
#2025-05-20|1653.19
#2025-05-21|1616.03
#2025-05-22|1618.42
#2025-05-23|1607.71
#2025-05-26|1617.98
#2025-05-27|1634.65
#2025-05-28|1627.16
#2025-05-29|1620.96
#2025-05-30|1594.18
#2025-06-02|1598.76
#2025-06-03|1618.96
#2025-06-04|1609.68
#2025-06-05|1607.98
#2025-06-06|1601.48
#2025-06-09|1593.08
#2025-06-10|1597.59
#2025-06-11|1643.99
#2025-06-12|1628.03
#2025-06-13|1613.79
#2025-06-16|1661.36
#2025-06-17|1664.54
#2025-06-18|1667.08
#2025-06-19|1665.04
#2025-06-20|1647.77
#2025-06-23|1640.93
#2025-06-24|1695.15
#2025-06-25|1664.82
#2025-06-26|1683.91
#2025-06-27|1681.62
#2025-06-30|1725.99
#2025-07-01|1734.45
#2025-07-02|1710.32
#2025-07-03|1744.28
#2025-07-04|1746.49
#2025-07-07|1711.27
#2025-07-08|1708.72
#2025-07-09|1690.30
#2025-07-10|1632.35
#2025-07-11|1612.68
#2025-07-14|1612.01
#2025-07-15|1631.43
#2025-07-16|1640.95
#2025-07-17|1659.20
#2025-07-18|1598.21
#2025-07-21|1590.95
#2025-07-22|1579.45
#2025-07-23|1602.70
#2025-07-24|1586.81
#2025-07-25|1584.06
#2025-07-28|1551.30
#2025-07-29|1553.86
#2025-07-30|1562.11
#2025-07-31|1547.67
#2025-08-01|1542.19
#2025-08-04|1563.32
#2025-08-05|1568.09
#2025-08-06|1589.85
#2025-08-07|1612.98
#2025-08-08|1628.91
#2025-08-11|1610.92
#2025-08-12|1680.42
#2025-08-13|1675.94
#2025-08-14|1666.55
#2025-08-15|1702.50
#2025-08-18|1718.03
#2025-08-19|1645.03
#2025-08-20|1661.56
#2025-08-21|1655.84
#2025-08-22|1710.76
#2025-08-25|1720.69
#2025-08-26|1713.48
#2025-08-27|1740.88
#2025-08-28|1779.98
#2025-08-29|1780.37
#2025-09-01|1775.14
#2025-09-02|1757.17
#2025-09-03|1756.92
#2025-09-04|1766.73
#2025-09-05|1804.16
#2025-09-08|1796.08
#2025-09-09|1802.40
#2025-09-10|1812.29
#2025-09-11|1832.94
#2025-09-12|1823.45
#2025-09-15|1853.46
#2025-09-16|1857.17
#2025-09-17|1887.10
#2025-09-18|1887.35
#2025-09-19|1896.21
#2025-09-22|1879.54
#2025-09-23|1906.39
#2025-09-24|1890.95
#2025-09-25|1858.10
#2025-09-26|1874.16
#2025-09-29|1897.98
#2025-09-30|1899.30
#2025-10-01|1855.54
#2025-10-02|1832.64
#2025-10-03|1836.68
#2025-10-06|1836.76
#2025-10-07|1796.01
#2025-10-08|1817.31
#2025-10-09|1814.29
#2025-10-10|1765.23
#2025-10-13|1776.46
#2025-10-14|1754.90
#2025-10-15|1789.11
#2025-10-16|1768.99
#2025-10-17|1786.11
#2025-10-20|1831.34
#2025-10-21|1813.49
#2025-10-22|1818.34
#2025-10-23|1847.64
#2025-10-24|1850.99
#2025-10-27|1867.04
#2025-10-28|1874.48
#2025-10-29|1913.72
#2025-10-30|1897.66
#2025-10-31|1905.85
#2025-11-03|1925.21
#2025-11-04|1914.17
#2025-11-05|1955.19
#2025-11-06|1949.21
#2025-11-07|1951.63
#2025-11-10|1977.18
#2025-11-11|2033.61
#2025-11-12|2016.14
#2025-11-13|2011.04
#2025-11-14|2017.27
#2025-11-17|1988.71
#2025-11-18|1960.49
#2025-11-19|1958.52
#2025-11-20|1946.86
#2025-11-21|1938.08
#2025-11-24|1944.96
#2025-11-25|1978.26
#2025-11-26|2042.60
#2025-11-27|2041.76
#2025-11-28|2072.64
#2025-12-01|2063.44
#2025-12-02|2101.37
#2025-12-03|2099.82
#2025-12-04|2137.16
#2025-12-05|1991.71
#2025-12-08|1982.09
#2025-12-09|1971.93
#2025-12-10|1971.99
#2025-12-11|2008.45
#2025-12-12|2017.38
#2025-12-15|2039.95
#2025-12-16|1954.77
#2025-12-17|1905.48
#2025-12-18|1934.49
#2025-12-19|1945.04
#2025-12-22|1934.38
#2025-12-23|1973.07
#2025-12-24|1976.81
#2025-12-25|1976.81
#2025-12-26|1976.20
#2025-12-29|1959.75
#2025-12-30|1996.50
#2025-12-31|1996.43
#2026-01-01|1996.43
#2026-01-02|2007.93
#2026-01-05|2076.37
#2026-01-06|2100.35
#2026-01-07|2056.10
#2026-01-08|2077.70
#2026-01-09|2088.64
#2026-01-12|2061.21
#2026-01-13|2025.94
#2026-01-14|2048.55
#2026-01-15|2063.49
#2026-01-16|2051.79
#2026-01-19|2060.17
#2026-01-20|2084.25
#2026-01-21|2170.13
#2026-01-22|2242.99
#2026-01-23|2274.18
#2026-01-26|2298.04
#2026-01-27|2366.48
#2026-01-28|2406.86
#2026-01-29|2381.25
#2026-01-30|2322.10
#2026-02-02|2347.90
#2026-02-03|2367.26
#2026-02-04|2259.10
#2026-02-05|2258.88