Table Data - Nasdaq Brazil Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Brazil Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBR55LMN |
| 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 2026-03-11 |
| Last Updated | 2026-03-11 10:42 PM CDT |
| Notes | For more information about this series, see: NQBR55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-03-31 | 105.12 |
| 2003-04-01 | 105.27 |
| 2003-04-02 | 105.96 |
| 2003-04-03 | 104.74 |
| 2003-04-04 | 104.63 |
| 2003-04-07 | 106.07 |
| 2003-04-08 | 108.36 |
| 2003-04-09 | 109.35 |
| 2003-04-10 | 110.28 |
| 2003-04-11 | 107.60 |
| 2003-04-14 | 108.66 |
| 2003-04-15 | 109.55 |
| 2003-04-16 | 111.01 |
| 2003-04-17 | 113.08 |
| 2003-04-18 | . |
| 2003-04-21 | 112.32 |
| 2003-04-22 | 110.24 |
| 2003-04-23 | 110.35 |
| 2003-04-24 | 108.71 |
| 2003-04-25 | 108.74 |
| 2003-04-28 | 109.20 |
| 2003-04-29 | 112.49 |
| 2003-04-30 | 114.25 |
| 2003-05-01 | 113.23 |
| 2003-05-02 | 114.36 |
| 2003-05-05 | 114.76 |
| 2003-05-06 | 113.41 |
| 2003-05-07 | 114.79 |
| 2003-05-08 | 115.54 |
| 2003-05-09 | 117.48 |
| 2003-05-12 | 119.20 |
| 2003-05-13 | 119.87 |
| 2003-05-14 | 117.52 |
| 2003-05-15 | 115.84 |
| 2003-05-16 | 113.94 |
| 2003-05-19 | 116.20 |
| 2003-05-20 | 116.41 |
| 2003-05-21 | 115.56 |
| 2003-05-22 | 115.47 |
| 2003-05-23 | 117.32 |
| 2003-05-26 | . |
| 2003-05-27 | 116.35 |
| 2003-05-28 | 117.51 |
| 2003-05-29 | 119.50 |
| 2003-05-30 | 117.89 |
| 2003-06-02 | 116.25 |
| 2003-06-03 | 116.75 |
| 2003-06-04 | 119.50 |
| 2003-06-05 | 120.77 |
| 2003-06-06 | 123.41 |
| 2003-06-09 | 122.66 |
| 2003-06-10 | 121.83 |
| 2003-06-11 | 120.83 |
| 2003-06-12 | 120.92 |
| 2003-06-13 | 120.48 |
| 2003-06-16 | 122.07 |
| 2003-06-17 | 122.71 |
| 2003-06-18 | 122.56 |
| 2003-06-19 | 122.31 |
| 2003-06-20 | 120.97 |
| 2003-06-23 | 119.97 |
| 2003-06-24 | 121.26 |
| 2003-06-25 | 122.18 |
| 2003-06-26 | 121.82 |
| 2003-06-27 | 122.08 |
| 2003-06-30 | 120.55 |
| 2003-07-01 | 122.76 |
| 2003-07-02 | 123.16 |
| 2003-07-03 | 124.84 |
| 2003-07-04 | . |
| 2003-07-07 | 128.46 |
| 2003-07-08 | 128.42 |
| 2003-07-09 | 128.83 |
| 2003-07-10 | 129.96 |
| 2003-07-11 | 127.83 |
| 2003-07-14 | 129.01 |
| 2003-07-15 | 129.52 |
| 2003-07-16 | 128.33 |
| 2003-07-17 | 129.99 |
| 2003-07-18 | 129.64 |
| 2003-07-21 | 129.50 |
| 2003-07-22 | 128.94 |
| 2003-07-23 | 129.54 |
| 2003-07-24 | 132.42 |
| 2003-07-25 | 135.81 |
| 2003-07-28 | 136.88 |
| 2003-07-29 | 136.97 |
| 2003-07-30 | 137.06 |
| 2003-07-31 | 138.91 |
| 2003-08-01 | 137.82 |
| 2003-08-04 | 133.91 |
| 2003-08-05 | 133.12 |
| 2003-08-06 | 132.02 |
| 2003-08-07 | 132.56 |
| 2003-08-08 | 134.54 |
| 2003-08-11 | 137.99 |
| 2003-08-12 | 139.92 |
| 2003-08-13 | 140.97 |
| 2003-08-14 | 145.85 |
| 2003-08-15 | 149.09 |
| 2003-08-18 | 151.06 |
| 2003-08-19 | 151.39 |
| 2003-08-20 | 155.13 |
| 2003-08-21 | 153.44 |
| 2003-08-22 | 151.30 |
| 2003-08-25 | 150.41 |
| 2003-08-26 | 151.10 |
| 2003-08-27 | 151.51 |
| 2003-08-28 | 155.16 |
| 2003-08-29 | 157.02 |
| 2003-09-01 | . |
| 2003-09-02 | 157.36 |
| 2003-09-03 | 160.04 |
| 2003-09-04 | 160.92 |
| 2003-09-05 | 164.12 |
| 2003-09-08 | 165.30 |
| 2003-09-09 | 161.43 |
| 2003-09-10 | 161.00 |
| 2003-09-11 | 163.48 |
| 2003-09-12 | 166.65 |
| 2003-09-15 | 162.24 |
| 2003-09-16 | 163.50 |
| 2003-09-17 | 164.82 |
| 2003-09-18 | 169.14 |
| 2003-09-19 | 170.35 |
| 2003-09-22 | 169.94 |
| 2003-09-23 | 166.04 |
| 2003-09-24 | 164.03 |
| 2003-09-25 | 159.90 |
| 2003-09-26 | 158.04 |
| 2003-09-29 | 163.44 |
| 2003-09-30 | 162.98 |
| 2003-10-01 | 171.37 |
| 2003-10-02 | 176.88 |
| 2003-10-03 | 182.05 |
| 2003-10-06 | 185.61 |
| 2003-10-07 | 185.89 |
| 2003-10-08 | 184.88 |
| 2003-10-09 | 182.74 |
| 2003-10-10 | 181.57 |
| 2003-10-13 | 188.66 |
| 2003-10-14 | 188.83 |
| 2003-10-15 | 188.16 |
| 2003-10-16 | 189.40 |
| 2003-10-17 | 188.83 |
| 2003-10-20 | 188.33 |
| 2003-10-21 | 187.76 |
| 2003-10-22 | 184.82 |
| 2003-10-23 | 181.40 |
| 2003-10-24 | 180.36 |
| 2003-10-27 | 180.97 |
| 2003-10-28 | 182.22 |
| 2003-10-29 | 182.46 |
| 2003-10-30 | 187.33 |
| 2003-10-31 | 184.42 |
| 2003-11-03 | 186.65 |
| 2003-11-04 | 188.42 |
| 2003-11-05 | 184.20 |
| 2003-11-06 | 181.42 |
| 2003-11-07 | 180.22 |
| 2003-11-10 | 175.65 |
| 2003-11-11 | 176.05 |
| 2003-11-12 | 177.65 |
| 2003-11-13 | 178.81 |
| 2003-11-14 | 180.83 |
| 2003-11-17 | 177.06 |
| 2003-11-18 | 178.41 |
| 2003-11-19 | 176.20 |
| 2003-11-20 | 177.21 |
| 2003-11-21 | 177.38 |
| 2003-11-24 | 178.53 |
| 2003-11-25 | 182.89 |
| 2003-11-26 | 181.81 |
| 2003-11-27 | . |
| 2003-11-28 | 186.21 |
| 2003-12-01 | 194.06 |
| 2003-12-02 | 194.32 |
| 2003-12-03 | 194.83 |
| 2003-12-04 | 196.83 |
| 2003-12-05 | 202.34 |
| 2003-12-08 | 208.18 |
| 2003-12-09 | 217.35 |
| 2003-12-10 | 213.84 |
| 2003-12-11 | 210.09 |
| 2003-12-12 | 215.67 |
| 2003-12-15 | 216.45 |
| 2003-12-16 | 216.72 |
| 2003-12-17 | 218.45 |
| 2003-12-18 | 220.64 |
| 2003-12-19 | 223.72 |
| 2003-12-22 | 235.44 |
| 2003-12-23 | 233.47 |
| 2003-12-24 | 233.60 |
| 2003-12-25 | . |
| 2003-12-26 | 238.35 |
| 2003-12-29 | 243.44 |
| 2003-12-30 | 241.06 |
| 2003-12-31 | 242.14 |
| 2004-01-01 | . |
| 2004-01-02 | 247.59 |
| 2004-01-05 | 262.72 |
| 2004-01-06 | 263.54 |
| 2004-01-07 | 252.82 |
| 2004-01-08 | 257.61 |
| 2004-01-09 | 258.26 |
| 2004-01-12 | 257.99 |
| 2004-01-13 | 256.84 |
| 2004-01-14 | 252.29 |
| 2004-01-15 | 246.25 |
| 2004-01-16 | 245.97 |
| 2004-01-19 | . |
| 2004-01-20 | 251.03 |
| 2004-01-21 | 245.33 |
| 2004-01-22 | 243.26 |
| 2004-01-23 | 242.19 |
| 2004-01-26 | 244.23 |
| 2004-01-27 | 249.01 |
| 2004-01-28 | 246.44 |
| 2004-01-29 | 228.80 |
| 2004-01-30 | 227.98 |
| 2004-02-02 | 224.95 |
| 2004-02-03 | 237.83 |
| 2004-02-04 | 239.07 |
| 2004-02-05 | 228.50 |
| 2004-02-06 | 229.97 |
| 2004-02-09 | 233.80 |
| 2004-02-10 | 240.53 |
| 2004-02-11 | 245.77 |
| 2004-02-12 | 250.40 |
| 2004-02-13 | 243.48 |
| 2004-02-16 | . |
| 2004-02-17 | 248.22 |
| 2004-02-18 | 241.60 |
| 2004-02-19 | 234.45 |
| 2004-02-20 | 233.15 |
| 2004-02-23 | 234.84 |
| 2004-02-24 | 234.74 |
| 2004-02-25 | 237.42 |
| 2004-02-26 | 237.97 |
| 2004-02-27 | 244.70 |
| 2004-03-01 | 255.04 |
| 2004-03-02 | 253.29 |
| 2004-03-03 | 253.04 |
| 2004-03-04 | 253.54 |
| 2004-03-05 | 254.41 |
| 2004-03-08 | 250.00 |
| 2004-03-09 | 249.10 |
| 2004-03-10 | 232.78 |
| 2004-03-11 | 224.25 |
| 2004-03-12 | 232.07 |
| 2004-03-15 | 228.81 |
| 2004-03-16 | 230.10 |
| 2004-03-17 | 236.50 |
| 2004-03-18 | 238.21 |
| 2004-03-19 | 238.94 |
| 2004-03-22 | 231.18 |
| 2004-03-23 | 228.09 |
| 2004-03-24 | 223.88 |
| 2004-03-25 | 221.24 |
| 2004-03-26 | 231.01 |
| 2004-03-29 | 235.48 |
| 2004-03-30 | 241.40 |
| 2004-03-31 | 242.54 |
| 2004-04-01 | 246.72 |
| 2004-04-02 | 252.60 |
| 2004-04-05 | 252.18 |
| 2004-04-06 | 253.47 |
| 2004-04-07 | 246.44 |
| 2004-04-08 | 244.59 |
| 2004-04-09 | . |
| 2004-04-12 | 243.06 |
| 2004-04-13 | 239.14 |
| 2004-04-14 | 234.27 |
| 2004-04-15 | 231.16 |
| 2004-04-16 | 232.69 |
| 2004-04-19 | 230.71 |
| 2004-04-20 | 224.47 |
| 2004-04-21 | 223.62 |
| 2004-04-22 | 215.96 |
| 2004-04-23 | 222.84 |
| 2004-04-26 | 220.67 |
| 2004-04-27 | 221.70 |
| 2004-04-28 | 209.39 |
| 2004-04-29 | 205.14 |
| 2004-04-30 | 200.38 |
| 2004-05-03 | 201.71 |
| 2004-05-04 | 206.38 |
| 2004-05-05 | 208.77 |
| 2004-05-06 | 199.20 |
| 2004-05-07 | 189.50 |
| 2004-05-10 | 177.26 |
| 2004-05-11 | 185.62 |
| 2004-05-12 | 185.36 |
| 2004-05-13 | 193.33 |
| 2004-05-14 | 190.91 |
| 2004-05-17 | 185.07 |
| 2004-05-18 | 198.02 |
| 2004-05-19 | 203.35 |
| 2004-05-20 | 198.25 |
| 2004-05-21 | 197.94 |
| 2004-05-24 | 201.86 |
| 2004-05-25 | 204.03 |
| 2004-05-26 | 208.46 |
| 2004-05-27 | 214.56 |
| 2004-05-28 | 214.77 |
| 2004-05-31 | . |
| 2004-06-01 | 212.20 |
| 2004-06-02 | 212.67 |
| 2004-06-03 | 206.84 |
| 2004-06-04 | 211.92 |
| 2004-06-07 | 220.98 |
| 2004-06-08 | 218.52 |
| 2004-06-09 | 210.51 |
| 2004-06-10 | 210.75 |
| 2004-06-11 | . |
| 2004-06-14 | 202.59 |
| 2004-06-15 | 201.04 |
| 2004-06-16 | 199.23 |
| 2004-06-17 | 202.34 |
| 2004-06-18 | 203.38 |
| 2004-06-21 | 201.25 |
| 2004-06-22 | 200.56 |
| 2004-06-23 | 207.93 |
| 2004-06-24 | 212.36 |
| 2004-06-25 | 214.13 |
| 2004-06-28 | 203.92 |
| 2004-06-29 | 208.30 |
| 2004-06-30 | 210.92 |
| 2004-07-01 | 211.26 |
| 2004-07-02 | 214.87 |
| 2004-07-05 | . |
| 2004-07-06 | 213.11 |
| 2004-07-07 | 218.87 |
| 2004-07-08 | 216.26 |
| 2004-07-09 | 216.62 |
| 2004-07-12 | 220.64 |
| 2004-07-13 | 224.03 |
| 2004-07-14 | 229.51 |
| 2004-07-15 | 235.24 |
| 2004-07-16 | 240.21 |
| 2004-07-19 | 238.36 |
| 2004-07-20 | 241.59 |
| 2004-07-21 | 237.50 |
| 2004-07-22 | 232.35 |
| 2004-07-23 | 231.15 |
| 2004-07-26 | 228.45 |
| 2004-07-27 | 233.90 |
| 2004-07-28 | 239.59 |
| 2004-07-29 | 242.90 |
| 2004-07-30 | 247.55 |
| 2004-08-02 | 247.86 |
| 2004-08-03 | 248.97 |
| 2004-08-04 | 246.95 |
| 2004-08-05 | 241.32 |
| 2004-08-06 | 245.17 |
| 2004-08-09 | 243.56 |
| 2004-08-10 | 249.78 |
| 2004-08-11 | 250.58 |
| 2004-08-12 | 254.41 |
| 2004-08-13 | 255.22 |
| 2004-08-16 | 258.86 |
| 2004-08-17 | 264.00 |
| 2004-08-18 | 270.59 |
| 2004-08-19 | 273.71 |
| 2004-08-20 | 272.55 |
| 2004-08-23 | 264.71 |
| 2004-08-24 | 263.77 |
| 2004-08-25 | 266.83 |
| 2004-08-26 | 265.37 |
| 2004-08-27 | 267.25 |
| 2004-08-30 | 269.94 |
| 2004-08-31 | 273.83 |
| 2004-09-01 | 271.65 |
| 2004-09-02 | 274.82 |
| 2004-09-03 | 273.82 |
| 2004-09-06 | . |
| 2004-09-07 | 279.73 |
| 2004-09-08 | 277.98 |
| 2004-09-09 | 276.32 |
| 2004-09-10 | 274.14 |
| 2004-09-13 | 273.99 |
| 2004-09-14 | 278.57 |
| 2004-09-15 | 279.29 |
| 2004-09-16 | 282.84 |
| 2004-09-17 | 288.08 |
| 2004-09-20 | 289.10 |
| 2004-09-21 | 289.32 |
| 2004-09-22 | 285.42 |
| 2004-09-23 | 285.47 |
| 2004-09-24 | 284.88 |
| 2004-09-27 | 277.37 |
| 2004-09-28 | 295.95 |
| 2004-09-29 | 302.27 |
| 2004-09-30 | 301.61 |
| 2004-10-01 | 306.73 |
| 2004-10-04 | 316.44 |
| 2004-10-05 | 321.90 |
| 2004-10-06 | 315.98 |
| 2004-10-07 | 311.61 |
| 2004-10-08 | 307.93 |
| 2004-10-11 | 307.49 |
| 2004-10-12 | 307.55 |
| 2004-10-13 | 291.27 |
| 2004-10-14 | 287.13 |
| 2004-10-15 | 297.83 |
| 2004-10-18 | 293.99 |
| 2004-10-19 | 283.19 |
| 2004-10-20 | 278.36 |
| 2004-10-21 | 289.28 |
| 2004-10-22 | 287.31 |
| 2004-10-25 | 283.71 |
| 2004-10-26 | 291.27 |
| 2004-10-27 | 295.40 |
| 2004-10-28 | 286.16 |
| 2004-10-29 | 292.11 |
| 2004-11-01 | 293.23 |
| 2004-11-02 | 295.45 |
| 2004-11-03 | 300.14 |
| 2004-11-04 | 302.83 |
| 2004-11-05 | 305.86 |
| 2004-11-08 | 301.38 |
| 2004-11-09 | 309.40 |
| 2004-11-10 | 313.36 |
| 2004-11-11 | 311.60 |
| 2004-11-12 | 324.49 |
| 2004-11-15 | 324.75 |
| 2004-11-16 | 318.64 |
| 2004-11-17 | 330.24 |
| 2004-11-18 | 324.71 |
| 2004-11-19 | 324.69 |
| 2004-11-22 | 324.14 |
| 2004-11-23 | 324.28 |
| 2004-11-24 | 330.45 |
| 2004-11-25 | . |
| 2004-11-26 | 338.59 |
| 2004-11-29 | 338.38 |
| 2004-11-30 | 345.07 |
| 2004-12-01 | 345.91 |
| 2004-12-02 | 338.73 |
| 2004-12-03 | 345.03 |
| 2004-12-06 | 339.82 |
| 2004-12-07 | 330.62 |
| 2004-12-08 | 330.74 |
| 2004-12-09 | 326.28 |
| 2004-12-10 | 335.32 |
| 2004-12-13 | 343.80 |
| 2004-12-14 | 348.16 |
| 2004-12-15 | 348.54 |
| 2004-12-16 | 357.97 |
| 2004-12-17 | 358.42 |
| 2004-12-20 | 361.42 |
| 2004-12-21 | 371.25 |
| 2004-12-22 | 368.25 |
| 2004-12-23 | 370.57 |
| 2004-12-24 | . |
| 2004-12-27 | 371.67 |
| 2004-12-28 | 378.40 |
| 2004-12-29 | 380.73 |
| 2004-12-30 | 384.60 |
| 2004-12-31 | 384.31 |
| 2005-01-03 | 374.82 |
| 2005-01-04 | 355.11 |
| 2005-01-05 | 352.62 |
| 2005-01-06 | 346.59 |
| 2005-01-07 | 355.13 |
| 2005-01-10 | 356.01 |
| 2005-01-11 | 354.54 |
| 2005-01-12 | 357.24 |
| 2005-01-13 | 372.13 |
| 2005-01-14 | 383.17 |
| 2005-01-17 | . |
| 2005-01-18 | 373.46 |
| 2005-01-19 | 374.38 |
| 2005-01-20 | 365.59 |
| 2005-01-21 | 378.73 |
| 2005-01-24 | 390.56 |
| 2005-01-25 | 390.71 |
| 2005-01-26 | 391.86 |
| 2005-01-27 | 385.84 |
| 2005-01-28 | 386.31 |
| 2005-01-31 | 393.23 |
| 2005-02-01 | 394.84 |
| 2005-02-02 | 393.54 |
| 2005-02-03 | 394.41 |
| 2005-02-04 | 399.61 |
| 2005-02-07 | 398.15 |
| 2005-02-08 | 393.91 |
| 2005-02-09 | 396.80 |
| 2005-02-10 | 395.48 |
| 2005-02-11 | 395.90 |
| 2005-02-14 | 399.96 |
| 2005-02-15 | 405.61 |
| 2005-02-16 | 400.43 |
| 2005-02-17 | 418.01 |
| 2005-02-18 | 424.48 |
| 2005-02-21 | . |
| 2005-02-22 | 438.38 |
| 2005-02-23 | 452.80 |
| 2005-02-24 | 473.00 |
| 2005-02-25 | 458.23 |
| 2005-02-28 | 461.39 |
| 2005-03-01 | 446.60 |
| 2005-03-02 | 450.29 |
| 2005-03-03 | 455.31 |
| 2005-03-04 | 470.68 |
| 2005-03-07 | 472.19 |
| 2005-03-08 | 458.27 |
| 2005-03-09 | 450.02 |
| 2005-03-10 | 439.18 |
| 2005-03-11 | 441.67 |
| 2005-03-14 | 428.71 |
| 2005-03-15 | 421.60 |
| 2005-03-16 | 422.48 |
| 2005-03-17 | 436.03 |
| 2005-03-18 | 431.97 |
| 2005-03-21 | 424.99 |
| 2005-03-22 | 422.12 |
| 2005-03-23 | 402.02 |
| 2005-03-24 | 414.99 |
| 2005-03-25 | . |
| 2005-03-28 | 402.49 |
| 2005-03-29 | 391.81 |
| 2005-03-30 | 404.14 |
| 2005-03-31 | 416.78 |
| 2005-04-01 | 419.09 |
| 2005-04-04 | 406.30 |
| 2005-04-05 | 404.49 |
| 2005-04-06 | 400.43 |
| 2005-04-07 | 409.19 |
| 2005-04-08 | 405.05 |
| 2005-04-11 | 404.01 |
| 2005-04-12 | 396.22 |
| 2005-04-13 | 388.72 |
| 2005-04-14 | 367.01 |
| 2005-04-15 | 363.63 |
| 2005-04-18 | 365.90 |
| 2005-04-19 | 380.87 |
| 2005-04-20 | 378.68 |
| 2005-04-21 | 379.34 |
| 2005-04-22 | 377.71 |
| 2005-04-25 | 387.39 |
| 2005-04-26 | 385.62 |
| 2005-04-27 | 382.91 |
| 2005-04-28 | 365.14 |
| 2005-04-29 | 365.57 |
| 2005-05-02 | 367.32 |
| 2005-05-03 | 370.87 |
| 2005-05-04 | 384.21 |
| 2005-05-05 | 380.51 |
| 2005-05-06 | 387.26 |
| 2005-05-09 | 387.44 |
| 2005-05-10 | 373.83 |
| 2005-05-11 | 367.81 |
| 2005-05-12 | 352.40 |
| 2005-05-13 | 346.32 |
| 2005-05-16 | 356.73 |
| 2005-05-17 | 358.64 |
| 2005-05-18 | 374.37 |
| 2005-05-19 | 374.58 |
| 2005-05-20 | 366.28 |
| 2005-05-23 | 366.79 |
| 2005-05-24 | 376.55 |
| 2005-05-25 | 374.45 |
| 2005-05-26 | 374.69 |
| 2005-05-27 | 385.35 |
| 2005-05-30 | . |
| 2005-05-31 | 386.11 |
| 2005-06-01 | 390.42 |
| 2005-06-02 | 401.35 |
| 2005-06-03 | 403.26 |
| 2005-06-06 | 378.48 |
| 2005-06-07 | 370.64 |
| 2005-06-08 | 368.29 |
| 2005-06-09 | 355.19 |
| 2005-06-10 | 362.82 |
| 2005-06-13 | 364.45 |
| 2005-06-14 | 375.58 |
| 2005-06-15 | 374.17 |
| 2005-06-16 | 385.81 |
| 2005-06-17 | 396.27 |
| 2005-06-20 | 391.57 |
| 2005-06-21 | 383.99 |
| 2005-06-22 | 382.78 |
| 2005-06-23 | 365.73 |
| 2005-06-24 | 363.38 |
| 2005-06-27 | 369.24 |
| 2005-06-28 | 379.44 |
| 2005-06-29 | 379.50 |
| 2005-06-30 | 375.35 |
| 2005-07-01 | 383.61 |
| 2005-07-04 | . |
| 2005-07-05 | 373.25 |
| 2005-07-06 | 373.26 |
| 2005-07-07 | 371.84 |
| 2005-07-08 | 385.39 |
| 2005-07-11 | 395.42 |
| 2005-07-12 | 403.71 |
| 2005-07-13 | 410.12 |
| 2005-07-14 | 407.04 |
| 2005-07-15 | 396.22 |
| 2005-07-18 | 400.33 |
| 2005-07-19 | 405.92 |
| 2005-07-20 | 413.80 |
| 2005-07-21 | 426.00 |
| 2005-07-22 | 419.52 |
| 2005-07-25 | 401.25 |
| 2005-07-26 | 397.03 |
| 2005-07-27 | 405.70 |
| 2005-07-28 | 413.90 |
| 2005-07-29 | 417.58 |
| 2005-08-01 | 420.90 |
| 2005-08-02 | 434.10 |
| 2005-08-03 | 445.55 |
| 2005-08-04 | 443.34 |
| 2005-08-05 | 447.30 |
| 2005-08-08 | 455.65 |
| 2005-08-09 | 461.81 |
| 2005-08-10 | 470.54 |
| 2005-08-11 | 456.20 |
| 2005-08-12 | 445.69 |
| 2005-08-15 | 458.64 |
| 2005-08-16 | 449.37 |
| 2005-08-17 | 451.44 |
| 2005-08-18 | 440.28 |
| 2005-08-19 | 427.18 |
| 2005-08-22 | 445.57 |
| 2005-08-23 | 437.59 |
| 2005-08-24 | 425.61 |
| 2005-08-25 | 432.79 |
| 2005-08-26 | 431.69 |
| 2005-08-29 | 437.62 |
| 2005-08-30 | 442.85 |
| 2005-08-31 | 448.47 |
| 2005-09-01 | 452.27 |
| 2005-09-02 | 467.46 |
| 2005-09-05 | . |
| 2005-09-06 | 478.52 |
| 2005-09-07 | 478.46 |
| 2005-09-08 | 480.12 |
| 2005-09-09 | 487.07 |
| 2005-09-12 | 487.15 |
| 2005-09-13 | 479.73 |
| 2005-09-14 | 483.12 |
| 2005-09-15 | 499.05 |
| 2005-09-16 | 523.42 |
| 2005-09-19 | 521.32 |
| 2005-09-20 | 517.19 |
| 2005-09-21 | 542.13 |
| 2005-09-22 | 541.65 |
| 2005-09-23 | 553.47 |
| 2005-09-26 | 556.81 |
| 2005-09-27 | 554.36 |
| 2005-09-28 | 558.42 |
| 2005-09-29 | 561.68 |
| 2005-09-30 | 568.72 |
| 2005-10-03 | 562.01 |
| 2005-10-04 | 550.23 |
| 2005-10-05 | 513.59 |
| 2005-10-06 | 493.67 |
| 2005-10-07 | 505.09 |
| 2005-10-10 | 526.14 |
| 2005-10-11 | 531.14 |
| 2005-10-12 | 531.57 |
| 2005-10-13 | 505.33 |
| 2005-10-14 | 507.55 |
| 2005-10-17 | 514.88 |
| 2005-10-18 | 493.02 |
| 2005-10-19 | 491.21 |
| 2005-10-20 | 479.79 |
| 2005-10-21 | 491.98 |
| 2005-10-24 | 507.38 |
| 2005-10-25 | 501.56 |
| 2005-10-26 | 507.82 |
| 2005-10-27 | 497.76 |
| 2005-10-28 | 502.88 |
| 2005-10-31 | 527.88 |
| 2005-11-01 | 543.47 |
| 2005-11-02 | 545.85 |
| 2005-11-03 | 553.54 |
| 2005-11-04 | 542.05 |
| 2005-11-07 | 554.51 |
| 2005-11-08 | 551.15 |
| 2005-11-09 | 552.53 |
| 2005-11-10 | 544.51 |
| 2005-11-11 | 548.44 |
| 2005-11-14 | 536.07 |
| 2005-11-15 | 534.52 |
| 2005-11-16 | 539.67 |
| 2005-11-17 | 561.46 |
| 2005-11-18 | 555.45 |
| 2005-11-21 | 555.28 |
| 2005-11-22 | 550.05 |
| 2005-11-23 | 566.63 |
| 2005-11-24 | . |
| 2005-11-25 | 563.90 |
| 2005-11-28 | 557.51 |
| 2005-11-29 | 564.26 |
| 2005-11-30 | 560.29 |
| 2005-12-01 | 573.66 |
| 2005-12-02 | 575.69 |
| 2005-12-05 | 570.39 |
| 2005-12-06 | 578.32 |
| 2005-12-07 | 560.49 |
| 2005-12-08 | 551.62 |
| 2005-12-09 | 554.72 |
| 2005-12-12 | 551.20 |
| 2005-12-13 | 562.09 |
| 2005-12-14 | 555.04 |
| 2005-12-15 | 544.30 |
| 2005-12-16 | 544.23 |
| 2005-12-19 | 531.24 |
| 2005-12-20 | 533.91 |
| 2005-12-21 | 550.03 |
| 2005-12-22 | 548.77 |
| 2005-12-23 | 541.53 |
| 2005-12-26 | . |
| 2005-12-27 | 540.10 |
| 2005-12-28 | 541.04 |
| 2005-12-29 | 544.40 |
| 2005-12-30 | 546.50 |
| 2006-01-02 | . |
| 2006-01-03 | 564.15 |
| 2006-01-04 | 578.41 |
| 2006-01-05 | 583.64 |
| 2006-01-06 | 587.66 |
| 2006-01-09 | 592.91 |
| 2006-01-10 | 590.24 |
| 2006-01-11 | 604.56 |
| 2006-01-12 | 610.75 |
| 2006-01-13 | 610.54 |
| 2006-01-16 | . |
| 2006-01-17 | 609.14 |
| 2006-01-18 | 593.35 |
| 2006-01-19 | 610.50 |
| 2006-01-20 | 616.07 |
| 2006-01-23 | 616.27 |
| 2006-01-24 | 641.13 |
| 2006-01-25 | 638.56 |
| 2006-01-26 | 654.21 |
| 2006-01-27 | 666.77 |
| 2006-01-30 | 679.10 |
| 2006-01-31 | 686.88 |
| 2006-02-01 | 688.05 |
| 2006-02-02 | 661.08 |
| 2006-02-03 | 653.12 |
| 2006-02-06 | 664.53 |
| 2006-02-07 | 642.86 |
| 2006-02-08 | 637.66 |
| 2006-02-09 | 647.24 |
| 2006-02-10 | 640.95 |
| 2006-02-13 | 619.16 |
| 2006-02-14 | 636.52 |
| 2006-02-15 | 659.16 |
| 2006-02-16 | 666.39 |
| 2006-02-17 | 669.78 |
| 2006-02-20 | . |
| 2006-02-21 | 671.21 |
| 2006-02-22 | 667.66 |
| 2006-02-23 | 682.02 |
| 2006-02-24 | 682.62 |
| 2006-02-27 | 682.30 |
| 2006-02-28 | 683.06 |
| 2006-03-01 | 683.03 |
| 2006-03-02 | 690.58 |
| 2006-03-03 | 691.39 |
| 2006-03-06 | 677.26 |
| 2006-03-07 | 637.77 |
| 2006-03-08 | 633.76 |
| 2006-03-09 | 617.44 |
| 2006-03-10 | 630.27 |
| 2006-03-13 | 640.79 |
| 2006-03-14 | 652.49 |
| 2006-03-15 | 667.64 |
| 2006-03-16 | 667.63 |
| 2006-03-17 | 663.60 |
| 2006-03-20 | 664.75 |
| 2006-03-21 | 645.06 |
| 2006-03-22 | 651.16 |
| 2006-03-23 | 649.54 |
| 2006-03-24 | 659.84 |
| 2006-03-27 | 662.46 |
| 2006-03-28 | 647.00 |
| 2006-03-29 | 660.67 |
| 2006-03-30 | 687.13 |
| 2006-03-31 | 693.42 |
| 2006-04-03 | 707.91 |
| 2006-04-04 | 714.01 |
| 2006-04-05 | 714.43 |
| 2006-04-06 | 719.15 |
| 2006-04-07 | 708.59 |
| 2006-04-10 | 701.48 |
| 2006-04-11 | 693.26 |
| 2006-04-12 | 704.62 |
| 2006-04-13 | 706.96 |
| 2006-04-14 | . |
| 2006-04-17 | 715.18 |
| 2006-04-18 | 734.20 |
| 2006-04-19 | 738.51 |
| 2006-04-20 | 728.86 |
| 2006-04-21 | 730.66 |
| 2006-04-24 | 742.64 |
| 2006-04-25 | 742.00 |
| 2006-04-26 | 745.44 |
| 2006-04-27 | 725.03 |
| 2006-04-28 | 741.44 |
| 2006-05-01 | 745.45 |
| 2006-05-02 | 773.74 |
| 2006-05-03 | 767.66 |
| 2006-05-04 | 774.38 |
| 2006-05-05 | 784.84 |
| 2006-05-08 | 792.69 |
| 2006-05-09 | 801.54 |
| 2006-05-10 | 801.81 |
| 2006-05-11 | 780.42 |
| 2006-05-12 | 753.72 |
| 2006-05-15 | 712.64 |
| 2006-05-16 | 712.99 |
| 2006-05-17 | 687.66 |
| 2006-05-18 | 665.26 |
| 2006-05-19 | 670.50 |
| 2006-05-22 | 621.90 |
| 2006-05-23 | 631.36 |
| 2006-05-24 | 611.38 |
| 2006-05-25 | 644.27 |
| 2006-05-26 | 685.24 |
| 2006-05-29 | . |
| 2006-05-30 | 639.06 |
| 2006-05-31 | 643.49 |
| 2006-06-01 | 663.13 |
| 2006-06-02 | 671.48 |
| 2006-06-05 | 651.56 |
| 2006-06-06 | 632.62 |
| 2006-06-07 | 607.86 |
| 2006-06-08 | 610.06 |
| 2006-06-09 | 611.60 |
| 2006-06-12 | 585.94 |
| 2006-06-13 | 560.10 |
| 2006-06-14 | 569.54 |
| 2006-06-15 | 575.00 |
| 2006-06-16 | 604.91 |
| 2006-06-19 | 598.26 |
| 2006-06-20 | 585.02 |
| 2006-06-21 | 615.67 |
| 2006-06-22 | 617.62 |
| 2006-06-23 | 620.91 |
| 2006-06-26 | 628.50 |
| 2006-06-27 | 619.26 |
| 2006-06-28 | 630.74 |
| 2006-06-29 | 667.39 |
| 2006-06-30 | 686.38 |
| 2006-07-03 | 704.20 |
| 2006-07-04 | . |
| 2006-07-05 | 675.72 |
| 2006-07-06 | 676.57 |
| 2006-07-07 | 675.96 |
| 2006-07-10 | 678.58 |
| 2006-07-11 | 679.40 |
| 2006-07-12 | 670.46 |
| 2006-07-13 | 646.46 |
| 2006-07-14 | 643.66 |
| 2006-07-17 | 627.17 |
| 2006-07-18 | 632.33 |
| 2006-07-19 | 674.97 |
| 2006-07-20 | 647.84 |
| 2006-07-21 | 633.23 |
| 2006-07-24 | 643.22 |
| 2006-07-25 | 657.07 |
| 2006-07-26 | 646.89 |
| 2006-07-27 | 661.16 |
| 2006-07-28 | 679.86 |
| 2006-07-31 | 673.66 |
| 2006-08-01 | 663.76 |
| 2006-08-02 | 678.20 |
| 2006-08-03 | 686.48 |
| 2006-08-04 | 699.52 |
| 2006-08-07 | 688.57 |
| 2006-08-08 | 684.33 |
| 2006-08-09 | 674.55 |
| 2006-08-10 | 668.18 |
| 2006-08-11 | 657.73 |
| 2006-08-14 | 649.50 |
| 2006-08-15 | 650.55 |
| 2006-08-16 | 667.39 |
| 2006-08-17 | 670.48 |
| 2006-08-18 | 662.86 |
| 2006-08-21 | 657.93 |
| 2006-08-22 | 647.54 |
| 2006-08-23 | 622.22 |
| 2006-08-24 | 620.31 |
| 2006-08-25 | 624.02 |
| 2006-08-28 | 634.97 |
| 2006-08-29 | 635.93 |
| 2006-08-30 | 640.34 |
| 2006-08-31 | 632.69 |
| 2006-09-01 | 654.18 |
| 2006-09-04 | . |
| 2006-09-05 | 669.30 |
| 2006-09-06 | 654.31 |
| 2006-09-07 | 649.00 |
| 2006-09-08 | 637.45 |
| 2006-09-11 | 610.37 |
| 2006-09-12 | 613.61 |
| 2006-09-13 | 622.08 |
| 2006-09-14 | 617.61 |
| 2006-09-15 | 615.63 |
| 2006-09-18 | 623.47 |
| 2006-09-19 | 613.27 |
| 2006-09-20 | 596.91 |
| 2006-09-21 | 596.59 |
| 2006-09-22 | 581.31 |
| 2006-09-25 | 573.48 |
| 2006-09-26 | 596.34 |
| 2006-09-27 | 610.90 |
| 2006-09-28 | 619.61 |
| 2006-09-29 | 623.69 |
| 2006-10-02 | 634.03 |
| 2006-10-03 | 614.17 |
| 2006-10-04 | 632.65 |
| 2006-10-05 | 646.77 |
| 2006-10-06 | 646.50 |
| 2006-10-09 | 658.73 |
| 2006-10-10 | 669.71 |
| 2006-10-11 | 670.30 |
| 2006-10-12 | 671.23 |
| 2006-10-13 | 683.96 |
| 2006-10-16 | 698.90 |
| 2006-10-17 | 690.61 |
| 2006-10-18 | 689.91 |
| 2006-10-19 | 693.19 |
| 2006-10-20 | 692.70 |
| 2006-10-23 | 702.11 |
| 2006-10-24 | 719.87 |
| 2006-10-25 | 724.15 |
| 2006-10-26 | 727.75 |
| 2006-10-27 | 721.22 |
| 2006-10-30 | 710.52 |
| 2006-10-31 | 719.76 |
| 2006-11-01 | 737.17 |
| 2006-11-02 | 735.82 |
| 2006-11-03 | 746.00 |
| 2006-11-06 | 765.96 |
| 2006-11-07 | 758.90 |
| 2006-11-08 | 757.60 |
| 2006-11-09 | 765.05 |
| 2006-11-10 | 752.98 |
| 2006-11-13 | 738.43 |
| 2006-11-14 | 746.68 |
| 2006-11-15 | 749.03 |
| 2006-11-16 | 748.86 |
| 2006-11-17 | 739.41 |
| 2006-11-20 | 741.12 |
| 2006-11-21 | 753.83 |
| 2006-11-22 | 760.14 |
| 2006-11-23 | . |
| 2006-11-24 | 762.65 |
| 2006-11-27 | 749.69 |
| 2006-11-28 | 745.54 |
| 2006-11-29 | 766.22 |
| 2006-11-30 | 769.04 |
| 2006-12-01 | 757.42 |
| 2006-12-04 | 787.88 |
| 2006-12-05 | 812.55 |
| 2006-12-06 | 810.82 |
| 2006-12-07 | 805.94 |
| 2006-12-08 | 801.79 |
| 2006-12-11 | 811.10 |
| 2006-12-12 | 798.04 |
| 2006-12-13 | 800.98 |
| 2006-12-14 | 815.18 |
| 2006-12-15 | 815.92 |
| 2006-12-18 | 812.15 |
| 2006-12-19 | 810.18 |
| 2006-12-20 | 803.08 |
| 2006-12-21 | 800.22 |
| 2006-12-22 | 807.71 |
| 2006-12-25 | . |
| 2006-12-26 | 812.06 |
| 2006-12-27 | 826.36 |
| 2006-12-28 | 822.26 |
| 2006-12-29 | 824.74 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 813.35 |
| 2007-01-04 | 802.44 |
| 2007-01-05 | 768.59 |
| 2007-01-08 | 788.19 |
| 2007-01-09 | 771.73 |
| 2007-01-10 | 789.33 |
| 2007-01-11 | 799.05 |
| 2007-01-12 | 814.44 |
| 2007-01-15 | . |
| 2007-01-16 | 803.52 |
| 2007-01-17 | 808.74 |
| 2007-01-18 | 806.15 |
| 2007-01-19 | 827.18 |
| 2007-01-22 | 835.89 |
| 2007-01-23 | 865.33 |
| 2007-01-24 | 892.00 |
| 2007-01-25 | 892.73 |
| 2007-01-26 | 882.62 |
#2007-01-29| 870.28
#2007-01-30| 876.34
#2007-01-31| 898.72
#2007-02-01| 913.27
#2007-02-02| 918.76
#2007-02-05| 927.26
#2007-02-06| 955.73
#2007-02-07| 933.80
#2007-02-08| 930.37
#2007-02-09| 913.64
#2007-02-12| 901.38
#2007-02-13| 948.42
#2007-02-14| 977.69
#2007-02-15| 991.33
#2007-02-16| 988.99
#2007-02-19| .
#2007-02-20| 988.45
#2007-02-21|1007.93
#2007-02-22|1014.96
#2007-02-23| 994.50
#2007-02-26|1003.25
#2007-02-27| 911.16
#2007-02-28| 936.74
#2007-03-01| 915.07
#2007-03-02| 891.53
#2007-03-05| 852.26
#2007-03-06| 914.93
#2007-03-07| 914.70
#2007-03-08| 929.13
#2007-03-09| 949.39
#2007-03-12| 961.95
#2007-03-13| 926.47
#2007-03-14| 937.65
#2007-03-15| 956.34
#2007-03-16| 944.98
#2007-03-19| 975.51
#2007-03-20| 980.70
#2007-03-21|1001.00
#2007-03-22|1001.26
#2007-03-23| 999.88
#2007-03-26|1012.43
#2007-03-27|1002.18
#2007-03-28| 973.36
#2007-03-29| 998.38
#2007-03-30|1021.50
#2007-04-02|1019.53
#2007-04-03|1048.82
#2007-04-04|1063.09
#2007-04-05|1066.07
#2007-04-06| .
#2007-04-09|1074.83
#2007-04-10|1077.11
#2007-04-11|1073.83
#2007-04-12|1080.17
#2007-04-13|1098.61
#2007-04-16|1123.11
#2007-04-17|1122.81
#2007-04-18|1115.66
#2007-04-19|1112.09
#2007-04-20|1136.73
#2007-04-23|1141.75
#2007-04-24|1126.48
#2007-04-25|1137.19
#2007-04-26|1116.88
#2007-04-27|1114.48
#2007-04-30|1118.17
#2007-05-01|1117.62
#2007-05-02|1130.07
#2007-05-03|1160.62
#2007-05-04|1181.32
#2007-05-07|1169.00
#2007-05-08|1159.34
#2007-05-09|1203.66
#2007-05-10|1183.17
#2007-05-11|1195.72
#2007-05-14|1178.63
#2007-05-15|1189.53
#2007-05-16|1238.08
#2007-05-17|1227.82
#2007-05-18|1233.93
#2007-05-21|1244.40
#2007-05-22|1230.86
#2007-05-23|1210.20
#2007-05-24|1159.37
#2007-05-25|1199.99
#2007-05-28| .
#2007-05-29|1205.82
#2007-05-30|1221.92
#2007-05-31|1240.55
#2007-06-01|1293.86
#2007-06-04|1292.28
#2007-06-05|1285.41
#2007-06-06|1233.36
#2007-06-07|1231.41
#2007-06-08|1225.35
#2007-06-11|1239.03
#2007-06-12|1209.89
#2007-06-13|1245.98
#2007-06-14|1271.77
#2007-06-15|1303.19
#2007-06-18|1316.30
#2007-06-19|1288.86
#2007-06-20|1273.01
#2007-06-21|1285.33
#2007-06-22|1271.98
#2007-06-25|1253.04
#2007-06-26|1232.62
#2007-06-27|1246.73
#2007-06-28|1245.77
#2007-06-29|1265.67
#2007-07-02|1307.12
#2007-07-03|1312.78
#2007-07-04| .
#2007-07-05|1329.35
#2007-07-06|1350.87
#2007-07-09|1353.36
#2007-07-10|1341.65
#2007-07-11|1372.69
#2007-07-12|1437.95
#2007-07-13|1434.40
#2007-07-16|1418.55
#2007-07-17|1419.83
#2007-07-18|1426.14
#2007-07-19|1447.51
#2007-07-20|1428.42
#2007-07-23|1472.04
#2007-07-24|1427.64
#2007-07-25|1398.05
#2007-07-26|1344.50
#2007-07-27|1297.31
#2007-07-30|1361.57
#2007-07-31|1382.46
#2007-08-01|1371.03
#2007-08-02|1387.28
#2007-08-03|1328.06
#2007-08-06|1301.77
#2007-08-07|1334.74
#2007-08-08|1383.04
#2007-08-09|1315.84
#2007-08-10|1248.73
#2007-08-13|1256.99
#2007-08-14|1184.48
#2007-08-15|1126.57
#2007-08-16|1046.48
#2007-08-17|1095.13
#2007-08-20|1118.52
#2007-08-21|1135.69
#2007-08-22|1211.57
#2007-08-23|1243.31
#2007-08-24|1280.89
#2007-08-27|1315.08
#2007-08-28|1247.80
#2007-08-29|1288.12
#2007-08-30|1312.03
#2007-08-31|1356.50
#2007-09-03| .
#2007-09-04|1392.41
#2007-09-05|1362.96
#2007-09-06|1402.52
#2007-09-07|1404.32
#2007-09-10|1351.10
#2007-09-11|1411.23
#2007-09-12|1418.78
#2007-09-13|1464.58
#2007-09-14|1446.78
#2007-09-17|1441.55
#2007-09-18|1533.52
#2007-09-19|1581.60
#2007-09-20|1587.84
#2007-09-21|1596.60
#2007-09-24|1658.62
#2007-09-25|1665.28
#2007-09-26|1706.30
#2007-09-27|1780.48
#2007-09-28|1754.56
#2007-10-01|1868.18
#2007-10-02|1842.37
#2007-10-03|1781.82
#2007-10-04|1698.40
#2007-10-05|1780.74
#2007-10-08|1788.75
#2007-10-09|1829.16
#2007-10-10|1817.66
#2007-10-11|1824.34
#2007-10-12|1812.00
#2007-10-15|1861.03
#2007-10-16|1788.23
#2007-10-17|1845.04
#2007-10-18|1856.00
#2007-10-19|1780.72
#2007-10-22|1746.55
#2007-10-23|1809.55
#2007-10-24|1761.27
#2007-10-25|1790.39
#2007-10-26|1880.73
#2007-10-29|1961.72
#2007-10-30|1934.37
#2007-10-31|1972.32
#2007-11-01|1931.77
#2007-11-02|1923.19
#2007-11-05|1872.43
#2007-11-06|1965.27
#2007-11-07|1928.45
#2007-11-08|1908.01
#2007-11-09|1903.53
#2007-11-12|1780.81
#2007-11-13|1820.76
#2007-11-14|1912.51
#2007-11-15|1901.50
#2007-11-16|1879.23
#2007-11-19|1804.30
#2007-11-20|1799.89
#2007-11-21|1712.58
#2007-11-22| .
#2007-11-23|1728.51
#2007-11-26|1658.93
#2007-11-27|1642.03
#2007-11-28|1788.09
#2007-11-29|1826.49
#2007-11-30|1866.60
#2007-12-03|1849.71
#2007-12-04|1823.84
#2007-12-05|1878.50
#2007-12-06|1921.04
#2007-12-07|1923.34
#2007-12-10|1940.53
#2007-12-11|1886.74
#2007-12-12|1869.57
#2007-12-13|1785.61
#2007-12-14|1770.60
#2007-12-17|1680.75
#2007-12-18|1719.37
#2007-12-19|1757.58
#2007-12-20|1767.01
#2007-12-21|1810.25
#2007-12-24|1817.10
#2007-12-25| .
#2007-12-26|1856.68
#2007-12-27|1842.76
#2007-12-28|1850.47
#2007-12-31|1824.69
#2008-01-01| .
#2008-01-02|1788.37
#2008-01-03|1824.75
#2008-01-04|1748.31
#2008-01-07|1709.04
#2008-01-08|1763.75
#2008-01-09|1744.22
#2008-01-10|1793.39
#2008-01-11|1763.10
#2008-01-14|1804.90
#2008-01-15|1730.26
#2008-01-16|1638.60
#2008-01-17|1617.86
#2008-01-18|1638.06
#2008-01-21| .
#2008-01-22|1528.24
#2008-01-23|1441.53
#2008-01-24|1577.12
#2008-01-25|1584.92
#2008-01-28|1600.04
#2008-01-29|1631.55
#2008-01-30|1660.74
#2008-01-31|1660.95
#2008-02-01|1765.75
#2008-02-04|1767.17
#2008-02-05|1757.61
#2008-02-06|1699.14
#2008-02-07|1681.96
#2008-02-08|1700.52
#2008-02-11|1765.76
#2008-02-12|1806.24
#2008-02-13|1818.54
#2008-02-14|1809.90
#2008-02-15|1783.13
#2008-02-18| .
#2008-02-19|1881.34
#2008-02-20|1941.47
#2008-02-21|1979.98
#2008-02-22|2003.85
#2008-02-25|2008.16
#2008-02-26|2026.78
#2008-02-27|2048.99
#2008-02-28|2082.54
#2008-02-29|1978.79
#2008-03-03|1995.13
#2008-03-04|1964.23
#2008-03-05|2008.91
#2008-03-06|1975.89
#2008-03-07|1919.29
#2008-03-10|1830.02
#2008-03-11|1916.02
#2008-03-12|1951.85
#2008-03-13|1950.67
#2008-03-14|1967.75
#2008-03-17|1864.66
#2008-03-18|1938.12
#2008-03-19|1820.92
#2008-03-20|1764.12
#2008-03-21| .
#2008-03-24|1833.44
#2008-03-25|1871.28
#2008-03-26|1929.66
#2008-03-27|1931.68
#2008-03-28|1927.32
#2008-03-31|1934.34
#2008-04-01|1984.69
#2008-04-02|1996.32
#2008-04-03|2031.71
#2008-04-04|2077.08
#2008-04-07|2098.80
#2008-04-08|2108.86
#2008-04-09|2084.12
#2008-04-10|2092.21
#2008-04-11|2062.06
#2008-04-14|2029.33
#2008-04-15|2072.96
#2008-04-16|2158.11
#2008-04-17|2169.33
#2008-04-18|2163.08
#2008-04-21|2161.78
#2008-04-22|2229.42
#2008-04-23|2224.69
#2008-04-24|2144.29
#2008-04-25|2158.23
#2008-04-28|2189.85
#2008-04-29|2096.30
#2008-04-30|2229.96
#2008-05-01|2270.34
#2008-05-02|2284.67
#2008-05-05|2301.98
#2008-05-06|2343.88
#2008-05-07|2291.15
#2008-05-08|2314.06
#2008-05-09|2312.75
#2008-05-12|2369.07
#2008-05-13|2390.44
#2008-05-14|2376.93
#2008-05-15|2456.55
#2008-05-16|2558.47
#2008-05-19|2575.00
#2008-05-20|2554.91
#2008-05-21|2493.35
#2008-05-22|2480.11
#2008-05-23|2460.53
#2008-05-26| .
#2008-05-27|2406.35
#2008-05-28|2459.50
#2008-05-29|2386.10
#2008-05-30|2441.08
#2008-06-02|2427.44
#2008-06-03|2378.17
#2008-06-04|2295.68
#2008-06-05|2419.53
#2008-06-06|2369.11
#2008-06-09|2335.11
#2008-06-10|2249.28
#2008-06-11|2178.30
#2008-06-12|2196.91
#2008-06-13|2174.62
#2008-06-16|2190.49
#2008-06-17|2287.46
#2008-06-18|2264.16
#2008-06-19|2277.26
#2008-06-20|2165.20
#2008-06-23|2163.63
#2008-06-24|2185.29
#2008-06-25|2250.49
#2008-06-26|2178.66
#2008-06-27|2164.29
#2008-06-30|2225.23
#2008-07-01|2138.55
#2008-07-02|2022.86
#2008-07-03|1945.99
#2008-07-04| .
#2008-07-07|1977.19
#2008-07-08|1973.55
#2008-07-09|1967.79
#2008-07-10|1978.73
#2008-07-11|1986.80
#2008-07-14|2021.87
#2008-07-15|2001.16
#2008-07-16|1984.45
#2008-07-17|1889.32
#2008-07-18|1872.51
#2008-07-21|1953.45
#2008-07-22|1891.89
#2008-07-23|1876.38
#2008-07-24|1790.28
#2008-07-25|1773.14
#2008-07-28|1787.68
#2008-07-29|1842.35
#2008-07-30|1978.94
#2008-07-31|1940.07
#2008-08-01|1849.93
#2008-08-04|1724.01
#2008-08-05|1730.13
#2008-08-06|1749.85
#2008-08-07|1733.39
#2008-08-08|1670.15
#2008-08-11|1602.83
#2008-08-12|1571.35
#2008-08-13|1611.17
#2008-08-14|1654.65
#2008-08-15|1589.61
#2008-08-18|1558.97
#2008-08-19|1568.15
#2008-08-20|1680.00
#2008-08-21|1729.43
#2008-08-22|1702.40
#2008-08-25|1641.85
#2008-08-26|1634.57
#2008-08-27|1703.08
#2008-08-28|1722.95
#2008-08-29|1700.48
#2008-09-01| .
#2008-09-02|1611.10
#2008-09-03|1572.55
#2008-09-04|1484.89
#2008-09-05|1454.85
#2008-09-08|1416.56
#2008-09-09|1312.62
#2008-09-10|1354.68
#2008-09-11|1388.90
#2008-09-12|1449.54
#2008-09-15|1306.90
#2008-09-16|1322.96
#2008-09-17|1197.05
#2008-09-18|1255.89
#2008-09-19|1414.98
#2008-09-22|1400.99
#2008-09-23|1299.19
#2008-09-24|1293.20
#2008-09-25|1345.67
#2008-09-26|1282.58
#2008-09-29|1076.42
#2008-09-30|1148.69
#2008-10-01|1135.78
#2008-10-02| 998.26
#2008-10-03| 971.87
#2008-10-06| 842.08
#2008-10-07| 786.55
#2008-10-08| 708.01
#2008-10-09| 733.98
#2008-10-10| 712.40
#2008-10-13| 831.04
#2008-10-14| 862.67
#2008-10-15| 694.12
#2008-10-16| 684.00
#2008-10-17| 733.11
#2008-10-20| 834.64
#2008-10-21| 790.35
#2008-10-22| 672.09
#2008-10-23| 669.33
#2008-10-24| 620.17
#2008-10-27| 586.32
#2008-10-28| 696.11
#2008-10-29| 735.49
#2008-10-30| 794.46
#2008-10-31| 792.52
#2008-11-03| 785.33
#2008-11-04| 868.88
#2008-11-05| 794.11
#2008-11-06| 745.06
#2008-11-07| 730.91
#2008-11-10| 759.57
#2008-11-11| 747.41
#2008-11-12| 674.85
#2008-11-13| 684.20
#2008-11-14| 697.49
#2008-11-17| 674.86
#2008-11-18| 652.52
#2008-11-19| 609.61
#2008-11-20| 606.05
#2008-11-21| 542.70
#2008-11-24| 640.49
#2008-11-25| 666.01
#2008-11-26| 694.75
#2008-11-27| .
#2008-11-28| 706.68
#2008-12-01| 639.51
#2008-12-02| 617.86
#2008-12-03| 624.13
#2008-12-04| 585.03
#2008-12-05| 550.41
#2008-12-08| 655.13
#2008-12-09| 651.98
#2008-12-10| 704.20
#2008-12-11| 709.30
#2008-12-12| 714.49
#2008-12-15| 709.12
#2008-12-16| 742.59
#2008-12-17| 757.36
#2008-12-18| 737.42
#2008-12-19| 727.41
#2008-12-22| 681.30
#2008-12-23| 657.57
#2008-12-24| 657.79
#2008-12-25| .
#2008-12-26| 676.83
#2008-12-29| 670.22
#2008-12-30| 703.15
#2008-12-31| 702.61
#2009-01-01| .
#2009-01-02| 770.06
#2009-01-05| 829.80
#2009-01-06| 889.24
#2009-01-07| 839.50
#2009-01-08| 867.41
#2009-01-09| 844.84
#2009-01-12| 773.74
#2009-01-13| 789.89
#2009-01-14| 737.64
#2009-01-15| 757.11
#2009-01-16| 783.46
#2009-01-19| .
#2009-01-20| 732.07
#2009-01-21| 754.82
#2009-01-22| 753.04
#2009-01-23| 758.46
#2009-01-26| 785.68
#2009-01-27| 802.36
#2009-01-28| 849.04
#2009-01-29| 830.41
#2009-01-30| 803.18
#2009-02-02| 789.91
#2009-02-03| 833.46
#2009-02-04| 880.62
#2009-02-05| 904.59
#2009-02-06| 960.56
#2009-02-09| 941.48
#2009-02-10| 910.55
#2009-02-11| 880.78
#2009-02-12| 856.89
#2009-02-13| 891.80
#2009-02-16| .
#2009-02-17| 830.71
#2009-02-18| 821.26
#2009-02-19| 829.17
#2009-02-20| 759.33
#2009-02-23| 762.94
#2009-02-24| 761.18
#2009-02-25| 727.42
#2009-02-26| 736.46
#2009-02-27| 731.08
#2009-03-02| 672.76
#2009-03-03| 684.57
#2009-03-04| 763.93
#2009-03-05| 730.69
#2009-03-06| 713.08
#2009-03-09| 696.44
#2009-03-10| 748.82
#2009-03-11| 756.62
#2009-03-12| 752.87
#2009-03-13| 740.66
#2009-03-16| 751.66
#2009-03-17| 755.01
#2009-03-18| 750.17
#2009-03-19| 780.36
#2009-03-20| 775.52
#2009-03-23| 812.17
#2009-03-24| 793.73
#2009-03-25| 809.41
#2009-03-26| 835.85
#2009-03-27| 807.23
#2009-03-30| 751.00
#2009-03-31| 771.57
#2009-04-01| 789.68
#2009-04-02| 854.66
#2009-04-03| 882.08
#2009-04-06| 860.75
#2009-04-07| 842.04
#2009-04-08| 858.61
#2009-04-09| 910.14
#2009-04-10| .
#2009-04-13| 936.52
#2009-04-14| 929.69
#2009-04-15| 923.68
#2009-04-16| 943.70
#2009-04-17| 937.75
#2009-04-20| 888.34
#2009-04-21| 885.92
#2009-04-22| 910.92
#2009-04-23| 930.79
#2009-04-24| 953.48
#2009-04-27| 924.22
#2009-04-28| 913.53
#2009-04-29| 940.74
#2009-04-30| 964.33
#2009-05-01| 961.19
#2009-05-04|1068.20
#2009-05-05|1068.95
#2009-05-06|1097.90
#2009-05-07|1067.09
#2009-05-08|1101.83
#2009-05-11|1116.06
#2009-05-12|1086.91
#2009-05-13|1023.56
#2009-05-14|1030.93
#2009-05-15|1034.61
#2009-05-18|1097.98
#2009-05-19|1121.95
#2009-05-20|1142.26
#2009-05-21|1091.31
#2009-05-22|1105.62
#2009-05-25| .
#2009-05-26|1132.76
#2009-05-27|1131.27
#2009-05-28|1162.21
#2009-05-29|1185.01
#2009-06-01|1252.47
#2009-06-02|1234.78
#2009-06-03|1184.70
#2009-06-04|1209.37
#2009-06-05|1211.19
#2009-06-08|1207.55
#2009-06-09|1220.85
#2009-06-10|1230.38
#2009-06-11|1227.32
#2009-06-12|1232.87
#2009-06-15|1191.32
#2009-06-16|1164.30
#2009-06-17|1129.35
#2009-06-18|1141.50
#2009-06-19|1145.78
#2009-06-22|1062.20
#2009-06-23|1072.15
#2009-06-24|1082.60
#2009-06-25|1122.92
#2009-06-26|1123.28
#2009-06-29|1133.61
#2009-06-30|1109.71
#2009-07-01|1133.77
#2009-07-02|1113.26
#2009-07-03| .
#2009-07-06|1075.85
#2009-07-07|1037.13
#2009-07-08|1028.90
#2009-07-09|1025.79
#2009-07-10|1015.93
#2009-07-13|1015.94
#2009-07-14|1015.81
#2009-07-15|1110.66
#2009-07-16|1123.43
#2009-07-17|1132.89
#2009-07-20|1184.45
#2009-07-21|1203.94
#2009-07-22|1192.91
#2009-07-23|1227.86
#2009-07-24|1224.33
#2009-07-27|1238.65
#2009-07-28|1242.25
#2009-07-29|1213.05
#2009-07-30|1241.26
#2009-07-31|1256.48
#2009-08-03|1316.08
#2009-08-04|1312.28
#2009-08-05|1319.91
#2009-08-06|1307.79
#2009-08-07|1321.90
#2009-08-10|1314.69
#2009-08-11|1274.30
#2009-08-12|1312.10
#2009-08-13|1344.13
#2009-08-14|1343.35
#2009-08-17|1258.50
#2009-08-18|1262.31
#2009-08-19|1270.95
#2009-08-20|1292.66
#2009-08-21|1323.32
#2009-08-24|1342.57
#2009-08-25|1321.93
#2009-08-26|1295.63
#2009-08-27|1286.62
#2009-08-28|1299.74
#2009-08-31|1268.45
#2009-09-01|1255.34
#2009-09-02|1222.67
#2009-09-03|1249.78
#2009-09-04|1287.02
#2009-09-07| .
#2009-09-08|1342.06
#2009-09-09|1335.64
#2009-09-10|1359.57
#2009-09-11|1360.92
#2009-09-14|1368.28
#2009-09-15|1385.31
#2009-09-16|1426.20
#2009-09-17|1413.49
#2009-09-18|1426.08
#2009-09-21|1434.34
#2009-09-22|1468.40
#2009-09-23|1461.69
#2009-09-24|1438.93
#2009-09-25|1439.71
#2009-09-28|1468.63
#2009-09-29|1456.45
#2009-09-30|1467.86
#2009-10-01|1436.62
#2009-10-02|1459.61
#2009-10-05|1501.78
#2009-10-06|1533.38
#2009-10-07|1548.58
#2009-10-08|1583.86
#2009-10-09|1598.35
#2009-10-12|1593.12
#2009-10-13|1609.14
#2009-10-14|1708.29
#2009-10-15|1736.88
#2009-10-16|1712.46
#2009-10-19|1769.22
#2009-10-20|1691.62
#2009-10-21|1717.90
#2009-10-22|1752.24
#2009-10-23|1731.14
#2009-10-26|1734.55
#2009-10-27|1649.64
#2009-10-28|1544.42
#2009-10-29|1678.87
#2009-10-30|1609.44
#2009-11-02|1592.69
#2009-11-03|1649.24
#2009-11-04|1702.85
#2009-11-05|1722.85
#2009-11-06|1708.10
#2009-11-09|1778.57
#2009-11-10|1758.96
#2009-11-11|1747.95
#2009-11-12|1677.05
#2009-11-13|1692.09
#2009-11-16|1768.53
#2009-11-17|1777.04
#2009-11-18|1761.10
#2009-11-19|1736.51
#2009-11-20|1744.19
#2009-11-23|1761.00
#2009-11-24|1764.12
#2009-11-25|1778.74
#2009-11-26| .
#2009-11-27|1749.21
#2009-11-30|1725.68
#2009-12-01|1776.09
#2009-12-02|1784.72
#2009-12-03|1784.76
#2009-12-04|1747.72
#2009-12-07|1752.64
#2009-12-08|1711.82
#2009-12-09|1716.98
#2009-12-10|1743.60
#2009-12-11|1766.56
#2009-12-14|1791.68
#2009-12-15|1785.97
#2009-12-16|1771.27
#2009-12-17|1689.31
#2009-12-18|1670.81
#2009-12-21|1658.45
#2009-12-22|1700.93
#2009-12-23|1722.97
#2009-12-24|1735.29
#2009-12-25| .
#2009-12-28|1764.13
#2009-12-29|1764.58
#2009-12-30|1755.01
#2009-12-31|1759.64
#2010-01-01| .
#2010-01-04|1829.99
#2010-01-05|1853.24
#2010-01-06|1872.87
#2010-01-07|1865.93
#2010-01-08|1875.84
#2010-01-11|1890.28
#2010-01-12|1872.40
#2010-01-13|1880.31
#2010-01-14|1853.81
#2010-01-15|1833.45
#2010-01-18| .
#2010-01-19|1868.25
#2010-01-20|1803.35
#2010-01-21|1728.87
#2010-01-22|1678.22
#2010-01-25|1671.69
#2010-01-26|1627.63
#2010-01-27|1589.27
#2010-01-28|1599.30
#2010-01-29|1593.70
#2010-02-01|1642.04
#2010-02-02|1677.72
#2010-02-03|1665.47
#2010-02-04|1549.59
#2010-02-05|1538.89
#2010-02-08|1556.16
#2010-02-09|1598.95
#2010-02-10|1599.77
#2010-02-11|1633.87
#2010-02-12|1622.16
#2010-02-15| .
#2010-02-16|1638.35
#2010-02-17|1698.18
#2010-02-18|1739.33
#2010-02-19|1740.23
#2010-02-22|1720.09
#2010-02-23|1684.36
#2010-02-24|1686.44
#2010-02-25|1695.01
#2010-02-26|1720.75
#2010-03-01|1747.81
#2010-03-02|1789.27
#2010-03-03|1789.67
#2010-03-04|1797.57
#2010-03-05|1860.69
#2010-03-08|1849.49
#2010-03-09|1869.62
#2010-03-10|1885.63
#2010-03-11|1871.17
#2010-03-12|1864.46
#2010-03-15|1866.71
#2010-03-16|1914.40
#2010-03-17|1908.33
#2010-03-18|1872.34
#2010-03-19|1839.32
#2010-03-22|1844.78
#2010-03-23|1914.39
#2010-03-24|1902.81
#2010-03-25|1869.73
#2010-03-26|1876.45
#2010-03-29|1937.95
#2010-03-30|1960.14
#2010-03-31|1971.65
#2010-04-01|2018.41
#2010-04-02| .
#2010-04-05|2031.14
#2010-04-06|2028.51
#2010-04-07|2024.35
#2010-04-08|2038.11
#2010-04-09|2047.31
#2010-04-12|2045.27
#2010-04-13|2049.72
#2010-04-14|2091.37
#2010-04-15|2089.54
#2010-04-16|2046.24
#2010-04-19|2010.09
#2010-04-20|1994.06
#2010-04-21|1994.06
#2010-04-22|1987.60
#2010-04-23|1989.00
#2010-04-26|1997.88
#2010-04-27|1893.99
#2010-04-28|1873.96
#2010-04-29|1951.28
#2010-04-30|1906.16
#2010-05-03|1861.52
#2010-05-04|1756.13
#2010-05-05|1753.04
#2010-05-06|1700.14
#2010-05-07|1647.54
#2010-05-10|1779.50
#2010-05-11|1756.57
#2010-05-12|1775.01
#2010-05-13|1748.31
#2010-05-14|1676.89
#2010-05-17|1626.59
#2010-05-18|1574.51
#2010-05-19|1507.18
#2010-05-20|1415.25
#2010-05-21|1516.04
#2010-05-24|1521.05
#2010-05-25|1490.70
#2010-05-26|1518.30
#2010-05-27|1615.34
#2010-05-28|1615.23
#2010-05-31| .
#2010-06-01|1614.46
#2010-06-02|1634.58
#2010-06-03|1647.56
#2010-06-04|1555.99
#2010-06-07|1485.80
#2010-06-08|1501.43
#2010-06-09|1533.53
#2010-06-10|1595.87
#2010-06-11|1628.50
#2010-06-14|1636.09
#2010-06-15|1664.09
#2010-06-16|1657.96
#2010-06-17|1641.08
#2010-06-18|1637.27
#2010-06-21|1684.04
#2010-06-22|1675.16
#2010-06-23|1666.30
#2010-06-24|1641.21
#2010-06-25|1667.43
#2010-06-28|1648.37
#2010-06-29|1550.45
#2010-06-30|1512.11
#2010-07-01|1522.06
#2010-07-02|1545.49
#2010-07-05| .
#2010-07-06|1553.87
#2010-07-07|1585.53
#2010-07-08|1594.21
#2010-07-09|1601.41
#2010-07-12|1574.26
#2010-07-13|1588.46
#2010-07-14|1561.66
#2010-07-15|1542.37
#2010-07-16|1506.24
#2010-07-19|1537.81
#2010-07-20|1623.05
#2010-07-21|1642.15
#2010-07-22|1691.31
#2010-07-23|1711.79
#2010-07-26|1701.29
#2010-07-27|1700.67
#2010-07-28|1718.80
#2010-07-29|1714.20
#2010-07-30|1712.35
#2010-08-02|1775.83
#2010-08-03|1767.27
#2010-08-04|1777.70
#2010-08-05|1786.98
#2010-08-06|1778.55
#2010-08-09|1782.49
#2010-08-10|1752.30
#2010-08-11|1683.38
#2010-08-12|1699.37
#2010-08-13|1697.08
#2010-08-16|1721.51
#2010-08-17|1753.20
#2010-08-18|1753.80
#2010-08-19|1726.13
#2010-08-20|1706.27
#2010-08-23|1672.06
#2010-08-24|1637.22
#2010-08-25|1620.06
#2010-08-26|1612.91
#2010-08-27|1668.08
#2010-08-30|1622.62
#2010-08-31|1642.80
#2010-09-01|1728.50
#2010-09-02|1719.22
#2010-09-03|1723.38
#2010-09-06| .
#2010-09-07|1715.19
#2010-09-08|1706.00
#2010-09-09|1709.26
#2010-09-10|1700.32
#2010-09-13|1741.04
#2010-09-14|1737.45
#2010-09-15|1740.79
#2010-09-16|1727.38
#2010-09-17|1706.09
#2010-09-20|1730.14
#2010-09-21|1719.58
#2010-09-22|1749.96
#2010-09-23|1745.28
#2010-09-24|1779.66
#2010-09-27|1813.19
#2010-09-28|1837.88
#2010-09-29|1835.51
#2010-09-30|1852.28
#2010-10-01|1876.76
#2010-10-04|1872.78
#2010-10-05|1892.08
#2010-10-06|1888.29
#2010-10-07|1880.64
#2010-10-08|1878.62
#2010-10-11|1904.54
#2010-10-12|1897.87
#2010-10-13|1909.94
#2010-10-14|1917.32
#2010-10-15|1918.94
#2010-10-18|1953.55
#2010-10-19|1872.59
#2010-10-20|1918.48
#2010-10-21|1879.59
#2010-10-22|1878.36
#2010-10-25|1874.16
#2010-10-26|1892.03
#2010-10-27|1870.07
#2010-10-28|1862.87
#2010-10-29|1884.39
#2010-11-01|1900.84
#2010-11-02|1901.84
#2010-11-03|1906.90
#2010-11-04|1974.47
#2010-11-05|1960.63
#2010-11-08|1964.86
#2010-11-09|1958.30
#2010-11-10|1944.70
#2010-11-11|1937.34
#2010-11-12|1905.60
#2010-11-15|1901.39
#2010-11-16|1850.93
#2010-11-17|1857.69
#2010-11-18|1912.01
#2010-11-19|1905.05
#2010-11-22|1884.30
#2010-11-23|1826.89
#2010-11-24|1885.17
#2010-11-25| .
#2010-11-26|1833.62
#2010-11-29|1822.25
#2010-11-30|1809.93
#2010-12-01|1875.97
#2010-12-02|1900.79
#2010-12-03|1929.13
#2010-12-06|1947.38
#2010-12-07|1958.95
#2010-12-08|1905.47
#2010-12-09|1905.56
#2010-12-10|1916.50
#2010-12-13|1977.79
#2010-12-14|1966.65
#2010-12-15|1942.27
#2010-12-16|1913.45
#2010-12-17|1915.63
#2010-12-20|1902.69
#2010-12-21|1948.89
#2010-12-22|1942.03
#2010-12-23|1937.00
#2010-12-24| .
#2010-12-27|1905.50
#2010-12-28|1884.23
#2010-12-29|1903.93
#2010-12-30|1930.01
#2010-12-31|1934.72
#2011-01-03|1991.72
#2011-01-04|2017.90
#2011-01-05|2043.48
#2011-01-06|2007.72
#2011-01-07|2011.49
#2011-01-10|1995.03
#2011-01-11|2016.38
#2011-01-12|2080.83
#2011-01-13|2070.16
#2011-01-14|2062.91
#2011-01-17| .
#2011-01-18|2096.90
#2011-01-19|2063.20
#2011-01-20|2035.89
#2011-01-21|2050.50
#2011-01-24|2058.32
#2011-01-25|2057.52
#2011-01-26|2048.24
#2011-01-27|2021.00
#2011-01-28|1965.41
#2011-01-31|1980.44
#2011-02-01|2041.06
#2011-02-02|2005.59
#2011-02-03|2008.81
#2011-02-04|1966.22
#2011-02-07|1973.31
#2011-02-08|1975.67
#2011-02-09|1928.59
#2011-02-10|1934.31
#2011-02-11|1970.41
#2011-02-14|1997.51
#2011-02-15|1986.11
#2011-02-16|2006.38
#2011-02-17|2017.93
#2011-02-18|2005.55
#2011-02-21| .
#2011-02-22|1929.96
#2011-02-23|1939.37
#2011-02-24|1940.41
#2011-02-25|1944.73
#2011-02-28|1963.81
#2011-03-01|1926.77
#2011-03-02|1953.69
#2011-03-03|1983.13
#2011-03-04|1974.62
#2011-03-07|1962.98
#2011-03-08|1962.98
#2011-03-09|1913.48
#2011-03-10|1852.86
#2011-03-11|1869.17
#2011-03-14|1880.81
#2011-03-15|1861.08
#2011-03-16|1813.10
#2011-03-17|1840.30
#2011-03-18|1869.29
#2011-03-21|1871.55
#2011-03-22|1867.21
#2011-03-23|1891.71
#2011-03-24|1880.83
#2011-03-25|1878.78
#2011-03-28|1861.83
#2011-03-29|1895.64
#2011-03-30|1906.08
#2011-03-31|1931.98
#2011-04-01|1933.08
#2011-04-04|1972.56
#2011-04-05|1983.85
#2011-04-06|1966.27
#2011-04-07|1966.33
#2011-04-08|1987.17
#2011-04-11|1981.20
#2011-04-12|1929.34
#2011-04-13|1898.06
#2011-04-14|1914.64
#2011-04-15|1923.38
#2011-04-18|1870.68
#2011-04-19|1904.71
#2011-04-20|1954.88
#2011-04-21|1956.13
#2011-04-22| .
#2011-04-25|1961.40
#2011-04-26|1976.19
#2011-04-27|1943.95
#2011-04-28|1901.92
#2011-04-29|1933.49
#2011-05-02|1903.68
#2011-05-03|1842.62
#2011-05-04|1807.88
#2011-05-05|1799.45
#2011-05-06|1815.88
#2011-05-09|1793.82
#2011-05-10|1815.69
#2011-05-11|1762.03
#2011-05-12|1754.84
#2011-05-13|1712.25
#2011-05-16|1715.42
#2011-05-17|1729.70
#2011-05-18|1748.38
#2011-05-19|1761.56
#2011-05-20|1761.56
#2011-05-23|1739.25
#2011-05-24|1767.74
#2011-05-25|1767.58
#2011-05-26|1797.11
#2011-05-27|1829.35
#2011-05-30| .
#2011-05-31|1855.69
#2011-06-01|1827.16
#2011-06-02|1842.82
#2011-06-03|1836.86
#2011-06-06|1801.41
#2011-06-07|1810.56
#2011-06-08|1799.30
#2011-06-09|1804.50
#2011-06-10|1775.15
#2011-06-13|1754.41
#2011-06-14|1770.66
#2011-06-15|1747.13
#2011-06-16|1707.22
#2011-06-17|1710.91
#2011-06-20|1727.18
#2011-06-21|1747.67
#2011-06-22|1753.36
#2011-06-23|1749.00
#2011-06-24|1745.87
#2011-06-27|1742.77
#2011-06-28|1779.59
#2011-06-29|1799.36
#2011-06-30|1817.55
#2011-07-01|1888.36
#2011-07-04| .
#2011-07-05|1870.69
#2011-07-06|1867.05
#2011-07-07|1883.73
#2011-07-08|1851.55
#2011-07-11|1806.30
#2011-07-12|1801.64
#2011-07-13|1828.91
#2011-07-14|1801.52
#2011-07-15|1790.67
#2011-07-18|1781.60
#2011-07-19|1803.72
#2011-07-20|1797.90
#2011-07-21|1825.90
#2011-07-22|1824.52
#2011-07-25|1835.36
#2011-07-26|1832.50
#2011-07-27|1782.09
#2011-07-28|1797.85
#2011-07-29|1784.58
#2011-08-01|1779.79
#2011-08-02|1730.14
#2011-08-03|1685.69
#2011-08-04|1576.29
#2011-08-05|1545.57
#2011-08-08|1384.46
#2011-08-09|1417.68
#2011-08-10|1445.56
#2011-08-11|1514.32
#2011-08-12|1535.35
#2011-08-15|1580.77
#2011-08-16|1568.06
#2011-08-17|1595.89
#2011-08-18|1499.22
#2011-08-19|1480.69
#2011-08-22|1478.99
#2011-08-23|1531.28
#2011-08-24|1535.98
#2011-08-25|1501.85
#2011-08-26|1528.01
#2011-08-29|1578.41
#2011-08-30|1595.02
#2011-08-31|1621.03
#2011-09-01|1615.80
#2011-09-02|1558.00
#2011-09-05| .
#2011-09-06|1543.21
#2011-09-07|1546.24
#2011-09-08|1582.23
#2011-09-09|1539.04
#2011-09-12|1524.09
#2011-09-13|1522.12
#2011-09-14|1534.27
#2011-09-15|1565.15
#2011-09-16|1583.48
#2011-09-19|1543.34
#2011-09-20|1534.58
#2011-09-21|1474.54
#2011-09-22|1379.70
#2011-09-23|1362.10
#2011-09-26|1370.86
#2011-09-27|1418.82
#2011-09-28|1393.70
#2011-09-29|1371.84
#2011-09-30|1321.38
#2011-10-03|1260.25
#2011-10-04|1253.88
#2011-10-05|1303.39
#2011-10-06|1349.82
#2011-10-07|1347.76
#2011-10-10|1410.01
#2011-10-11|1420.67
#2011-10-12|1412.12
#2011-10-13|1445.03
#2011-10-14|1470.65
#2011-10-17|1408.70
#2011-10-18|1410.21
#2011-10-19|1368.40
#2011-10-20|1323.49
#2011-10-21|1367.74
#2011-10-24|1450.01
#2011-10-25|1436.55
#2011-10-26|1469.77
#2011-10-27|1555.55
#2011-10-28|1590.53
#2011-10-31|1555.61
#2011-11-01|1481.89
#2011-11-02|1488.77
#2011-11-03|1532.46
#2011-11-04|1549.58
#2011-11-07|1563.12
#2011-11-08|1565.30
#2011-11-09|1520.98
#2011-11-10|1503.42
#2011-11-11|1551.76
#2011-11-14|1519.65
#2011-11-15|1518.14
#2011-11-16|1527.19
#2011-11-17|1489.93
#2011-11-18|1471.49
#2011-11-21|1432.67
#2011-11-22|1418.76
#2011-11-23|1348.90
#2011-11-24| .
#2011-11-25|1304.51
#2011-11-28|1343.41
#2011-11-29|1319.97
#2011-11-30|1370.37
#2011-12-01|1391.48
#2011-12-02|1406.25
#2011-12-05|1442.06
#2011-12-06|1438.10
#2011-12-07|1389.22
#2011-12-08|1346.10
#2011-12-09|1370.69
#2011-12-12|1328.08
#2011-12-13|1319.86
#2011-12-14|1279.42
#2011-12-15|1276.28
#2011-12-16|1282.25
#2011-12-19|1247.88
#2011-12-20|1310.87
#2011-12-21|1302.25
#2011-12-22|1323.11
#2011-12-23|1330.47
#2011-12-26| .
#2011-12-27|1332.85
#2011-12-28|1282.26
#2011-12-29|1290.63
#2011-12-30|1291.71
#2012-01-02| .
#2012-01-03|1404.48
#2012-01-04|1421.53
#2012-01-05|1382.48
#2012-01-06|1366.22
#2012-01-09|1373.72
#2012-01-10|1413.72
#2012-01-11|1424.75
#2012-01-12|1429.45
#2012-01-13|1400.50
#2012-01-16| .
#2012-01-17|1481.36
#2012-01-18|1496.72
#2012-01-19|1497.99
#2012-01-20|1504.57
#2012-01-23|1514.12
#2012-01-24|1514.97
#2012-01-25|1517.16
#2012-01-26|1534.74
#2012-01-27|1532.87
#2012-01-30|1531.83
#2012-01-31|1565.12
#2012-02-01|1616.44
#2012-02-02|1624.48
#2012-02-03|1641.93
#2012-02-06|1650.77
#2012-02-07|1650.78
#2012-02-08|1643.95
#2012-02-09|1635.34
#2012-02-10|1590.38
#2012-02-13|1633.98
#2012-02-14|1598.47
#2012-02-15|1573.35
#2012-02-16|1574.82
#2012-02-17|1580.80
#2012-02-20| .
#2012-02-21|1579.69
#2012-02-22|1587.26
#2012-02-23|1607.45
#2012-02-24|1615.50
#2012-02-27|1597.09
#2012-02-28|1620.12
#2012-02-29|1594.35
#2012-03-01|1617.76
#2012-03-02|1621.72
#2012-03-05|1575.30
#2012-03-06|1484.97
#2012-03-07|1471.32
#2012-03-08|1475.40
#2012-03-09|1474.40
#2012-03-12|1430.47
#2012-03-13|1521.67
#2012-03-14|1500.13
#2012-03-15|1521.19
#2012-03-16|1533.84
#2012-03-19|1534.43
#2012-03-20|1504.40
#2012-03-21|1487.84
#2012-03-22|1458.95
#2012-03-23|1471.21
#2012-03-26|1490.91
#2012-03-27|1490.01
#2012-03-28|1456.26
#2012-03-29|1456.94
#2012-03-30|1474.51
#2012-04-02|1508.32
#2012-04-03|1486.77
#2012-04-04|1449.52
#2012-04-05|1453.63
#2012-04-06| .
#2012-04-09|1441.75
#2012-04-10|1418.60
#2012-04-11|1422.55
#2012-04-12|1498.04
#2012-04-13|1483.70
#2012-04-16|1468.74
#2012-04-17|1493.03
#2012-04-18|1493.87
#2012-04-19|1465.87
#2012-04-20|1469.90
#2012-04-23|1445.86
#2012-04-24|1461.83
#2012-04-25|1445.10
#2012-04-26|1455.74
#2012-04-27|1450.25
#2012-04-30|1443.47
#2012-05-01|1432.47
#2012-05-02|1440.55
#2012-05-03|1415.75
#2012-05-04|1374.68
#2012-05-07|1370.07
#2012-05-08|1325.45
#2012-05-09|1310.34
#2012-05-10|1315.91
#2012-05-11|1288.45
#2012-05-14|1238.60
#2012-05-15|1220.77
#2012-05-16|1191.11
#2012-05-17|1151.52
#2012-05-18|1164.20
#2012-05-21|1194.24
#2012-05-22|1174.13
#2012-05-23|1149.16
#2012-05-24|1166.32
#2012-05-25|1175.15
#2012-05-28| .
#2012-05-29|1199.87
#2012-05-30|1180.78
#2012-05-31|1174.30
#2012-06-01|1150.56
#2012-06-04|1147.49
#2012-06-05|1151.32
#2012-06-06|1186.52
#2012-06-07|1177.73
#2012-06-08|1183.92
#2012-06-11|1172.55
#2012-06-12|1187.30
#2012-06-13|1193.51
#2012-06-14|1187.48
#2012-06-15|1220.31
#2012-06-18|1210.75
#2012-06-19|1251.89
#2012-06-20|1259.56
#2012-06-21|1218.48
#2012-06-22|1199.37
#2012-06-25|1170.42
#2012-06-26|1186.65
#2012-06-27|1181.91
#2012-06-28|1159.72
#2012-06-29|1242.33
#2012-07-02|1262.85
#2012-07-03|1277.81
#2012-07-04| .
#2012-07-05|1279.94
#2012-07-06|1250.84
#2012-07-09|1256.57
#2012-07-10|1215.12
#2012-07-11|1210.50
#2012-07-12|1196.10
#2012-07-13|1228.03
#2012-07-16|1202.49
#2012-07-17|1208.07
#2012-07-18|1219.03
#2012-07-19|1222.72
#2012-07-20|1194.43
#2012-07-23|1155.59
#2012-07-24|1110.94
#2012-07-25|1102.65
#2012-07-26|1128.93
#2012-07-27|1185.40
#2012-07-30|1180.08
#2012-07-31|1163.64
#2012-08-01|1165.28
#2012-08-02|1150.08
#2012-08-03|1184.73
#2012-08-06|1209.31
#2012-08-07|1200.65
#2012-08-08|1216.18
#2012-08-09|1224.55
#2012-08-10|1233.27
#2012-08-13|1228.90
#2012-08-14|1191.26
#2012-08-15|1177.05
#2012-08-16|1199.31
#2012-08-17|1171.69
#2012-08-20|1186.28
#2012-08-21|1175.73
#2012-08-22|1179.90
#2012-08-23|1142.82
#2012-08-24|1130.74
#2012-08-27|1108.63
#2012-08-28|1101.27
#2012-08-29|1064.77
#2012-08-30|1062.40
#2012-08-31|1094.40
#2012-09-03| .
#2012-09-04|1055.09
#2012-09-05|1083.77
#2012-09-06|1133.51
#2012-09-07|1137.90
#2012-09-10|1169.20
#2012-09-11|1206.24
#2012-09-12|1219.41
#2012-09-13|1262.51
#2012-09-14|1288.10
#2012-09-17|1277.66
#2012-09-18|1283.44
#2012-09-19|1274.12
#2012-09-20|1267.53
#2012-09-21|1242.35
#2012-09-24|1247.47
#2012-09-25|1206.95
#2012-09-26|1205.48
#2012-09-27|1200.98
#2012-09-28|1184.79
#2012-10-01|1185.66
#2012-10-02|1179.60
#2012-10-03|1165.64
#2012-10-04|1175.42
#2012-10-05|1169.13
#2012-10-08|1197.24
#2012-10-09|1197.46
#2012-10-10|1179.13
#2012-10-11|1195.87
#2012-10-12|1192.65
#2012-10-15|1199.03
#2012-10-16|1222.82
#2012-10-17|1238.71
#2012-10-18|1232.81
#2012-10-19|1205.44
#2012-10-22|1205.65
#2012-10-23|1179.71
#2012-10-24|1172.31
#2012-10-25|1220.65
#2012-10-26|1205.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1215.27
#2012-11-01|1243.94
#2012-11-02|1243.72
#2012-11-05|1233.99
#2012-11-06|1254.51
#2012-11-07|1236.51
#2012-11-08|1212.79
#2012-11-09|1209.82
#2012-11-12|1203.25
#2012-11-13|1202.91
#2012-11-14|1173.44
#2012-11-15|1175.06
#2012-11-16|1137.41
#2012-11-19|1161.75
#2012-11-20|1155.97
#2012-11-21|1162.53
#2012-11-22| .
#2012-11-23|1189.72
#2012-11-26|1181.59
#2012-11-27|1176.49
#2012-11-28|1161.57
#2012-11-29|1202.24
#2012-11-30|1188.52
#2012-12-03|1182.81
#2012-12-04|1167.48
#2012-12-05|1186.79
#2012-12-06|1193.84
#2012-12-07|1211.41
#2012-12-10|1230.58
#2012-12-11|1254.48
#2012-12-12|1254.49
#2012-12-13|1254.67
#2012-12-14|1282.75
#2012-12-17|1289.37
#2012-12-18|1321.17
#2012-12-19|1315.69
#2012-12-20|1328.78
#2012-12-21|1309.49
#2012-12-24|1307.13
#2012-12-25|1307.13
#2012-12-26|1332.23
#2012-12-27|1329.06
#2012-12-28|1341.85
#2012-12-31|1339.76
#2013-01-01|1339.76
#2013-01-02|1405.90
#2013-01-03|1398.88
#2013-01-04|1366.90
#2013-01-07|1358.23
#2013-01-08|1337.33
#2013-01-09|1339.41
#2013-01-10|1350.68
#2013-01-11|1325.21
#2013-01-14|1337.64
#2013-01-15|1324.43
#2013-01-16|1318.23
#2013-01-17|1320.33
#2013-01-18|1306.47
#2013-01-21|1302.73
#2013-01-22|1308.03
#2013-01-23|1310.06
#2013-01-24|1286.26
#2013-01-25|1285.22
#2013-01-28|1264.03
#2013-01-29|1292.30
#2013-01-30|1266.99
#2013-01-31|1306.92
#2013-02-01|1329.77
#2013-02-04|1307.25
#2013-02-05|1297.18
#2013-02-06|1306.22
#2013-02-07|1289.30
#2013-02-08|1291.06
#2013-02-11|1289.85
#2013-02-12|1289.85
#2013-02-13|1289.33
#2013-02-14|1278.21
#2013-02-15|1266.28
#2013-02-18|1253.05
#2013-02-19|1244.91
#2013-02-20|1199.41
#2013-02-21|1193.80
#2013-02-22|1177.01
#2013-02-25|1187.41
#2013-02-26|1204.94
#2013-02-27|1215.64
#2013-02-28|1237.59
#2013-03-01|1197.93
#2013-03-04|1170.56
#2013-03-05|1166.67
#2013-03-06|1229.86
#2013-03-07|1233.69
#2013-03-08|1217.93
#2013-03-11|1215.56
#2013-03-12|1207.59
#2013-03-13|1169.65
#2013-03-14|1167.08
#2013-03-15|1152.41
#2013-03-18|1146.42
#2013-03-19|1109.06
#2013-03-20|1122.82
#2013-03-21|1122.70
#2013-03-22|1112.69
#2013-03-25|1101.16
#2013-03-26|1121.48
#2013-03-27|1129.83
#2013-03-28|1124.98
#2013-03-29|1124.98
#2013-04-01|1110.99
#2013-04-02|1080.00
#2013-04-03|1120.88
#2013-04-04|1097.02
#2013-04-05|1119.91
#2013-04-08|1125.11
#2013-04-09|1164.76
#2013-04-10|1141.59
#2013-04-11|1120.67
#2013-04-12|1126.10
#2013-04-15|1067.51
#2013-04-16|1074.12
#2013-04-17|1076.38
#2013-04-18|1064.52
#2013-04-19|1080.21
#2013-04-22|1080.99
#2013-04-23|1106.50
#2013-04-24|1105.96
#2013-04-25|1125.67
#2013-04-26|1103.79
#2013-04-29|1112.97
#2013-04-30|1132.77
#2013-05-01|1131.52
#2013-05-02|1094.94
#2013-05-03|1109.59
#2013-05-06|1108.89
#2013-05-07|1128.17
#2013-05-08|1132.43
#2013-05-09|1124.28
#2013-05-10|1096.37
#2013-05-13|1084.49
#2013-05-14|1060.80
#2013-05-15|1030.33
#2013-05-16|1012.90
#2013-05-17|1019.00
#2013-05-20|1047.07
#2013-05-21|1055.76
#2013-05-22|1045.36
#2013-05-23|1021.40
#2013-05-24|1021.97
#2013-05-27|1026.15
#2013-05-28|1006.49
#2013-05-29| 983.47
#2013-05-30| 975.74
#2013-05-31| 946.73
#2013-06-03| 967.25
#2013-06-04| 983.87
#2013-06-05| 949.27
#2013-06-06| 959.84
#2013-06-07| 939.77
#2013-06-10| 919.83
#2013-06-11| 898.86
#2013-06-12| 886.17
#2013-06-13| 931.09
#2013-06-14| 917.60
#2013-06-17| 921.46
#2013-06-18| 930.74
#2013-06-19| 915.17
#2013-06-20| 881.28
#2013-06-21| 878.39
#2013-06-24| 835.21
#2013-06-25| 873.83
#2013-06-26| 856.05
#2013-06-27| 866.08
#2013-06-28| 860.31
#2013-07-01| 869.86
#2013-07-02| 832.82
#2013-07-03| 821.77
#2013-07-04| 853.58
#2013-07-05| 827.98
#2013-07-08| 823.24
#2013-07-09| 822.08
#2013-07-10| 828.45
#2013-07-11| 862.06
#2013-07-12| 846.78
#2013-07-15| 867.86
#2013-07-16| 889.08
#2013-07-17| 902.18
#2013-07-18| 907.70
#2013-07-19| 891.82
#2013-07-22| 906.91
#2013-07-23| 929.60
#2013-07-24| 921.66
#2013-07-25| 926.87
#2013-07-26| 931.52
#2013-07-29| 922.18
#2013-07-30| 897.05
#2013-07-31| 892.01
#2013-08-01| 902.76
#2013-08-02| 898.44
#2013-08-05| 899.79
#2013-08-06| 890.09
#2013-08-07| 908.74
#2013-08-08| 941.97
#2013-08-09| 979.51
#2013-08-12| 989.99
#2013-08-13| 977.09
#2013-08-14| 982.94
#2013-08-15| 971.80
#2013-08-16| 994.10
#2013-08-19| 993.05
#2013-08-20| 968.14
#2013-08-21| 968.93
#2013-08-22| 972.30
#2013-08-23| 992.69
#2013-08-26| 989.28
#2013-08-27| 965.61
#2013-08-28| 977.67
#2013-08-29| 963.88
#2013-08-30| 963.39
#2013-09-02| 994.46
#2013-09-03| 989.17
#2013-09-04|1006.65
#2013-09-05|1019.74
#2013-09-06|1023.01
#2013-09-09|1056.07
#2013-09-10|1082.41
#2013-09-11|1050.61
#2013-09-12|1062.46
#2013-09-13|1056.95
#2013-09-16|1058.31
#2013-09-17|1057.90
#2013-09-18|1064.51
#2013-09-19|1074.90
#2013-09-20|1061.80
#2013-09-23|1077.02
#2013-09-24|1063.23
#2013-09-25|1058.06
#2013-09-26|1063.97
#2013-09-27|1040.64
#2013-09-30|1031.83
#2013-10-01|1046.27
#2013-10-02|1049.94
#2013-10-03|1036.39
#2013-10-04|1055.23
#2013-10-07|1046.74
#2013-10-08|1044.53
#2013-10-09|1030.52
#2013-10-10|1045.21
#2013-10-11|1063.10
#2013-10-14|1099.02
#2013-10-15|1104.90
#2013-10-16|1115.22
#2013-10-17|1116.98
#2013-10-18|1111.31
#2013-10-21|1122.48
#2013-10-22|1145.10
#2013-10-23|1117.95
#2013-10-24|1106.45
#2013-10-25|1108.76
#2013-10-28|1119.68
#2013-10-29|1116.14
#2013-10-30|1117.61
#2013-10-31|1119.99
#2013-11-01|1128.61
#2013-11-04|1153.63
#2013-11-05|1125.50
#2013-11-06|1138.06
#2013-11-07|1107.08
#2013-11-08|1082.43
#2013-11-11|1094.44
#2013-11-12|1068.72
#2013-11-13|1063.40
#2013-11-14|1076.85
#2013-11-15|1082.55
#2013-11-18|1120.17
#2013-11-19|1109.19
#2013-11-20|1104.53
#2013-11-21|1072.67
#2013-11-22|1087.65
#2013-11-25|1064.99
#2013-11-26|1031.67
#2013-11-27|1046.31
#2013-11-28|1058.94
#2013-11-29|1068.55
#2013-12-02|1052.79
#2013-12-03|1039.34
#2013-12-04|1035.75
#2013-12-05|1065.00
#2013-12-06|1074.34
#2013-12-09|1089.13
#2013-12-10|1087.24
#2013-12-11|1053.58
#2013-12-12|1041.97
#2013-12-13|1043.87
#2013-12-16|1051.55
#2013-12-17|1049.20
#2013-12-18|1056.43
#2013-12-19|1070.65
#2013-12-20|1043.93
#2013-12-23|1052.48
#2013-12-24|1059.40
#2013-12-25|1059.40
#2013-12-26|1063.75
#2013-12-27|1073.18
#2013-12-30|1075.50
#2013-12-31|1076.03
#2014-01-01|1076.03
#2014-01-02|1035.78
#2014-01-03|1031.99
#2014-01-06|1035.43
#2014-01-07|1021.67
#2014-01-08|1019.81
#2014-01-09| 981.87
#2014-01-10|1000.00
#2014-01-13| 999.93
#2014-01-14| 990.97
#2014-01-15|1004.44
#2014-01-16|1001.55
#2014-01-17| 996.09
#2014-01-20| 985.42
#2014-01-21| 949.54
#2014-01-22| 962.02
#2014-01-23| 929.66
#2014-01-24| 928.94
#2014-01-27| 918.69
#2014-01-28| 928.33
#2014-01-29| 952.10
#2014-01-30| 948.67
#2014-01-31| 957.32
#2014-02-03| 926.04
#2014-02-04| 940.98
#2014-02-05| 951.59
#2014-02-06| 987.28
#2014-02-07| 985.93
#2014-02-10| 964.90
#2014-02-11| 976.32
#2014-02-12| 975.87
#2014-02-13| 973.48
#2014-02-14| 989.39
#2014-02-17| 977.45
#2014-02-18| 955.23
#2014-02-19| 973.09
#2014-02-20| 976.52
#2014-02-21| 976.08
#2014-02-24| 968.00
#2014-02-25| 939.84
#2014-02-26| 934.71
#2014-02-27| 947.58
#2014-02-28| 936.84
#2014-03-03| 933.34
#2014-03-04| 933.34
#2014-03-05| 907.95
#2014-03-06| 922.75
#2014-03-07| 877.17
#2014-03-10| 854.13
#2014-03-11| 844.78
#2014-03-12| 851.47
#2014-03-13| 838.75
#2014-03-14| 846.92
#2014-03-17| 847.42
#2014-03-18| 867.69
#2014-03-19| 871.79
#2014-03-20| 874.25
#2014-03-21| 894.33
#2014-03-24| 894.79
#2014-03-25| 909.22
#2014-03-26| 900.20
#2014-03-27| 934.33
#2014-03-28| 933.44
#2014-03-31| 948.31
#2014-04-01| 938.79
#2014-04-02| 967.70
#2014-04-03| 967.23
#2014-04-04| 976.32
#2014-04-07| 994.87
#2014-04-08|1002.45
#2014-04-09| 985.41
#2014-04-10| 985.44
#2014-04-11| 985.47
#2014-04-14| 988.07
#2014-04-15| 943.23
#2014-04-16| 947.81
#2014-04-17| 963.83
#2014-04-18| 969.87
#2014-04-21| 968.57
#2014-04-22| 945.00
#2014-04-23| 935.14
#2014-04-24| 950.22
#2014-04-25| 930.60
#2014-04-28| 908.12
#2014-04-29| 916.13
#2014-04-30| 902.43
#2014-05-01| 903.72
#2014-05-02| 939.54
#2014-05-05| 932.35
#2014-05-06| 926.09
#2014-05-07| 937.05
#2014-05-08| 930.10
#2014-05-09| 917.76
#2014-05-12| 953.86
#2014-05-13| 956.55
#2014-05-14| 969.21
#2014-05-15| 964.86
#2014-05-16| 951.09
#2014-05-19| 922.82
#2014-05-20| 899.32
#2014-05-21| 903.79
#2014-05-22| 916.71
#2014-05-23| 912.79
#2014-05-26| 920.63
#2014-05-27| 906.78
#2014-05-28| 901.82
#2014-05-29| 912.98
#2014-05-30| 876.52
#2014-06-02| 885.94
#2014-06-03| 884.69
#2014-06-04| 875.58
#2014-06-05| 874.12
#2014-06-06| 903.13
#2014-06-09| 921.71
#2014-06-10| 915.04
#2014-06-11| 914.65
#2014-06-12| 916.19
#2014-06-13| 891.21
#2014-06-16| 885.55
#2014-06-17| 879.39
#2014-06-18| 894.09
#2014-06-19| 904.51
#2014-06-20| 898.35
#2014-06-23| 898.33
#2014-06-24| 908.88
#2014-06-25| 903.74
#2014-06-26| 915.77
#2014-06-27| 909.23
#2014-06-30| 909.03
#2014-07-01| 917.98
#2014-07-02| 913.05
#2014-07-03| 952.71
#2014-07-04| 962.02
#2014-07-07| 954.63
#2014-07-08| 957.77
#2014-07-09| 957.47
#2014-07-10| 952.49
#2014-07-11| 950.86
#2014-07-14| 962.86
#2014-07-15| 967.50
#2014-07-16| 983.68
#2014-07-17| 959.51
#2014-07-18| 956.60
#2014-07-21| 962.78
#2014-07-22| 971.09
#2014-07-23| 968.78
#2014-07-24| 985.93
#2014-07-25| 982.33
#2014-07-28| 992.07
#2014-07-29| 992.59
#2014-07-30| 968.47
#2014-07-31| 968.40
#2014-08-01| 957.32
#2014-08-04| 960.90
#2014-08-05| 944.58
#2014-08-06| 948.08
#2014-08-07| 939.94
#2014-08-08| 933.64
#2014-08-11| 949.13
#2014-08-12| 949.92
#2014-08-13| 931.33
#2014-08-14| 915.54
#2014-08-15| 921.39
#2014-08-18| 930.22
#2014-08-19| 935.56
#2014-08-20| 950.00
#2014-08-21| 946.17
#2014-08-22| 929.07
#2014-08-25| 929.73
#2014-08-26| 931.16
#2014-08-27| 929.16
#2014-08-28| 895.93
#2014-08-29| 897.54
#2014-09-01| 889.00
#2014-09-02| 884.61
#2014-09-03| 903.10
#2014-09-04| 899.06
#2014-09-05| 880.07
#2014-09-08| 869.25
#2014-09-09| 865.18
#2014-09-10| 851.14
#2014-09-11| 852.48
#2014-09-12| 845.33
#2014-09-15| 853.22
#2014-09-16| 856.20
#2014-09-17| 852.28
#2014-09-18| 848.90
#2014-09-19| 832.69
#2014-09-22| 797.81
#2014-09-23| 797.73
#2014-09-24| 800.83
#2014-09-25| 794.05
#2014-09-26| 773.74
#2014-09-29| 754.10
#2014-09-30| 760.30
#2014-10-01| 755.97
#2014-10-02| 766.12
#2014-10-03| 752.32
#2014-10-06| 780.55
#2014-10-07| 784.88
#2014-10-08| 777.34
#2014-10-09| 771.67
#2014-10-10| 745.15
#2014-10-13| 777.87
#2014-10-14| 796.59
#2014-10-15| 782.20
#2014-10-16| 749.54
#2014-10-17| 739.33
#2014-10-20| 729.00
#2014-10-21| 733.99
#2014-10-22| 745.15
#2014-10-23| 745.14
#2014-10-24| 765.56
#2014-10-27| 714.35
#2014-10-28| 729.03
#2014-10-29| 708.47
#2014-10-30| 690.49
#2014-10-31| 712.83
#2014-11-03| 696.59
#2014-11-04| 683.61
#2014-11-05| 682.09
#2014-11-06| 662.44
#2014-11-07| 671.53
#2014-11-10| 659.67
#2014-11-11| 635.54
#2014-11-12| 640.98
#2014-11-13| 628.60
#2014-11-14| 631.18
#2014-11-17| 626.65
#2014-11-18| 607.20
#2014-11-19| 612.11
#2014-11-20| 614.68
#2014-11-21| 658.12
#2014-11-24| 658.54
#2014-11-25| 664.19
#2014-11-26| 644.44
#2014-11-27| 645.21
#2014-11-28| 637.68
#2014-12-01| 611.27
#2014-12-02| 599.56
#2014-12-03| 609.12
#2014-12-04| 593.39
#2014-12-05| 598.20
#2014-12-08| 579.70
#2014-12-09| 567.93
#2014-12-10| 547.71
#2014-12-11| 527.46
#2014-12-12| 508.06
#2014-12-15| 499.74
#2014-12-16| 506.97
#2014-12-17| 533.23
#2014-12-18| 546.32
#2014-12-19| 584.48
#2014-12-22| 579.30
#2014-12-23| 593.05
#2014-12-24| 593.96
#2014-12-25| 593.96
#2014-12-26| 583.60
#2014-12-29| 589.94
#2014-12-30| 589.60
#2014-12-31| 590.84
#2015-01-01| 590.84
#2015-01-02| 567.53
#2015-01-05| 550.58
#2015-01-06| 581.32
#2015-01-07| 604.26
#2015-01-08| 606.85
#2015-01-09| 602.02
#2015-01-12| 596.52
#2015-01-13| 597.22
#2015-01-14| 565.69
#2015-01-15| 568.16
#2015-01-16| 586.50
#2015-01-19| 575.38
#2015-01-20| 578.69
#2015-01-21| 593.75
#2015-01-22| 596.83
#2015-01-23| 562.89
#2015-01-26| 544.05
#2015-01-27| 538.59
#2015-01-28| 531.39
#2015-01-29| 516.61
#2015-01-30| 512.20
#2015-02-02| 533.08
#2015-02-03| 553.60
#2015-02-04| 545.46
#2015-02-05| 539.00
#2015-02-06| 537.42
#2015-02-09| 558.15
#2015-02-10| 526.62
#2015-02-11| 535.75
#2015-02-12| 546.11
#2015-02-13| 567.60
#2015-02-16| 564.36
#2015-02-17| 564.36
#2015-02-18| 569.78
#2015-02-19| 554.17
#2015-02-20| 561.63
#2015-02-23| 544.97
#2015-02-24| 552.52
#2015-02-25| 550.56
#2015-02-26| 535.21
#2015-02-27| 540.81
#2015-03-02| 524.59
#2015-03-03| 524.36
#2015-03-04| 506.68
#2015-03-05| 491.92
#2015-03-06| 485.51
#2015-03-09| 480.19
#2015-03-10| 467.15
#2015-03-11| 467.74
#2015-03-12| 462.80
#2015-03-13| 451.73
#2015-03-16| 457.13
#2015-03-17| 471.98
#2015-03-18| 463.68
#2015-03-19| 457.73
#2015-03-20| 483.64
#2015-03-23| 490.86
#2015-03-24| 482.34
#2015-03-25| 489.47
#2015-03-26| 473.22
#2015-03-27| 451.91
#2015-03-30| 455.42
#2015-03-31| 450.71
#2015-04-01| 447.55
#2015-04-02| 453.96
#2015-04-03| 456.49
#2015-04-06| 465.12
#2015-04-07| 471.81
#2015-04-08| 466.91
#2015-04-09| 472.70
#2015-04-10| 464.38
#2015-04-13| 458.10
#2015-04-14| 472.04
#2015-04-15| 485.46
#2015-04-16| 483.79
#2015-04-17| 471.77
#2015-04-20| 472.94
#2015-04-21| 475.83
#2015-04-22| 511.65
#2015-04-23| 541.01
#2015-04-24| 578.10
#2015-04-27| 585.59
#2015-04-28| 580.55
#2015-04-29| 548.53
#2015-04-30| 562.89
#2015-05-01| 559.95
#2015-05-04| 584.28
#2015-05-05| 619.42
#2015-05-06| 595.42
#2015-05-07| 576.55
#2015-05-08| 574.23
#2015-05-11| 581.00
#2015-05-12| 565.86
#2015-05-13| 554.27
#2015-05-14| 552.19
#2015-05-15| 554.77
#2015-05-18| 528.92
#2015-05-19| 519.97
#2015-05-20| 512.74
#2015-05-21| 518.76
#2015-05-22| 515.28
#2015-05-25| 515.42
#2015-05-26| 511.38
#2015-05-27| 510.90
#2015-05-28| 499.45
#2015-05-29| 485.78
#2015-06-01| 488.70
#2015-06-02| 519.88
#2015-06-03| 514.44
#2015-06-04| 511.08
#2015-06-05| 502.82
#2015-06-08| 495.39
#2015-06-09| 498.11
#2015-06-10| 516.82
#2015-06-11| 512.10
#2015-06-12| 513.84
#2015-06-15| 505.04
#2015-06-16| 491.67
#2015-06-17| 485.76
#2015-06-18| 508.22
#2015-06-19| 504.65
#2015-06-22| 493.98
#2015-06-23| 492.12
#2015-06-24| 493.20
#2015-06-25| 477.08
#2015-06-26| 483.22
#2015-06-29| 470.29
#2015-06-30| 459.22
#2015-07-01| 452.96
#2015-07-02| 451.55
#2015-07-03| 441.24
#2015-07-06| 436.50
#2015-07-07| 433.84
#2015-07-08| 414.41
#2015-07-09| 413.55
#2015-07-10| 416.49
#2015-07-13| 441.84
#2015-07-14| 434.67
#2015-07-15| 420.60
#2015-07-16| 430.20
#2015-07-17| 413.14
#2015-07-20| 407.69
#2015-07-21| 412.07
#2015-07-22| 403.59
#2015-07-23| 399.84
#2015-07-24| 388.02
#2015-07-27| 380.92
#2015-07-28| 399.34
#2015-07-29| 410.13
#2015-07-30| 392.82
#2015-07-31| 396.75
#2015-08-03| 387.61
#2015-08-04| 395.50
#2015-08-05| 408.18
#2015-08-06| 409.73
#2015-08-07| 395.50
#2015-08-10| 407.60
#2015-08-11| 391.88
#2015-08-12| 395.90
#2015-08-13| 386.94
#2015-08-14| 387.15
#2015-08-17| 386.00
#2015-08-18| 377.53
#2015-08-19| 367.44
#2015-08-20| 373.02
#2015-08-21| 361.25
#2015-08-24| 331.95
#2015-08-25| 331.48
#2015-08-26| 333.40
#2015-08-27| 368.85
#2015-08-28| 363.62
#2015-08-31| 368.17
#2015-09-01| 358.69
#2015-09-02| 371.76
#2015-09-03| 378.49
#2015-09-04| 373.50
#2015-09-07| 369.49
#2015-09-08| 385.28
#2015-09-09| 384.90
#2015-09-10| 392.16
#2015-09-11| 387.32
#2015-09-14| 380.79
#2015-09-15| 373.76
#2015-09-16| 381.57
#2015-09-17| 384.60
#2015-09-18| 386.54
#2015-09-21| 377.91
#2015-09-22| 365.66
#2015-09-23| 348.20
#2015-09-24| 337.52
#2015-09-25| 350.61
#2015-09-28| 325.86
#2015-09-29| 317.85
#2015-09-30| 328.24
#2015-10-01| 339.32
#2015-10-02| 345.66
#2015-10-05| 358.13
#2015-10-06| 366.00
#2015-10-07| 394.99
#2015-10-08| 390.44
#2015-10-09| 408.49
#2015-10-12| 404.28
#2015-10-13| 371.95
#2015-10-14| 372.33
#2015-10-15| 377.03
#2015-10-16| 382.05
#2015-10-19| 367.42
#2015-10-20| 360.53
#2015-10-21| 360.75
#2015-10-22| 366.17
#2015-10-23| 371.09
#2015-10-26| 360.83
#2015-10-27| 351.87
#2015-10-28| 347.22
#2015-10-29| 334.30
#2015-10-30| 349.34
#2015-11-02| 348.17
#2015-11-03| 365.02
#2015-11-04| 359.31
#2015-11-05| 354.81
#2015-11-06| 335.91
#2015-11-09| 335.55
#2015-11-10| 337.60
#2015-11-11| 339.80
#2015-11-12| 335.91
#2015-11-13| 336.53
#2015-11-16| 328.65
#2015-11-17| 323.81
#2015-11-18| 329.53
#2015-11-19| 336.72
#2015-11-20| 337.61
#2015-11-23| 332.71
#2015-11-24| 338.91
#2015-11-25| 330.97
#2015-11-26| 334.21
#2015-11-27| 321.79
#2015-11-30| 301.69
#2015-12-01| 299.12
#2015-12-02| 296.30
#2015-12-03| 302.20
#2015-12-04| 296.58
#2015-12-07| 291.27
#2015-12-08| 277.28
#2015-12-09| 285.09
#2015-12-10| 290.90
#2015-12-11| 274.45
#2015-12-14| 278.15
#2015-12-15| 284.36
#2015-12-16| 283.82
#2015-12-17| 280.42
#2015-12-18| 284.39
#2015-12-21| 263.93
#2015-12-22| 270.47
#2015-12-23| 284.27
#2015-12-24| 285.92
#2015-12-25| 285.92
#2015-12-28| 281.11
#2015-12-29| 281.79
#2015-12-30| 276.47
#2015-12-31| 279.75
#2016-01-01| 279.75
#2016-01-04| 267.40
#2016-01-05| 264.98
#2016-01-06| 250.24
#2016-01-07| 235.86
#2016-01-08| 229.38
#2016-01-11| 221.50
#2016-01-12| 210.82
#2016-01-13| 207.39
#2016-01-14| 213.55
#2016-01-15| 206.91
#2016-01-18| 201.75
#2016-01-19| 203.13
#2016-01-20| 197.34
#2016-01-21| 196.28
#2016-01-22| 196.71
#2016-01-25| 197.55
#2016-01-26| 196.33
#2016-01-27| 204.13
#2016-01-28| 201.16
#2016-01-29| 211.27
#2016-02-01| 210.45
#2016-02-02| 194.99
#2016-02-03| 202.92
#2016-02-04| 226.17
#2016-02-05| 223.43
#2016-02-08| 224.43
#2016-02-09| 224.43
#2016-02-10| 220.85
#2016-02-11| 210.43
#2016-02-12| 213.43
#2016-02-15| 216.16
#2016-02-16| 227.37
#2016-02-17| 239.05
#2016-02-18| 232.12
#2016-02-19| 235.86
#2016-02-22| 257.65
#2016-02-23| 249.06
#2016-02-24| 238.34
#2016-02-25| 232.02
#2016-02-26| 229.63
#2016-02-29| 243.02
#2016-03-01| 254.51
#2016-03-02| 272.57
#2016-03-03| 292.19
#2016-03-04| 319.98
#2016-03-07| 336.48
#2016-03-08| 295.72
#2016-03-09| 296.53
#2016-03-10| 290.70
#2016-03-11| 291.40
#2016-03-14| 286.38
#2016-03-15| 276.76
#2016-03-16| 292.35
#2016-03-17| 319.30
#2016-03-18| 324.24
#2016-03-21| 323.31
#2016-03-22| 330.41
#2016-03-23| 301.47
#2016-03-24| 314.35
#2016-03-25| 314.35
#2016-03-28| 318.42
#2016-03-29| 314.02
#2016-03-30| 328.77
#2016-03-31| 325.17
#2016-04-01| 332.82
#2016-04-04| 316.59
#2016-04-05| 315.75
#2016-04-06| 309.83
#2016-04-07| 305.97
#2016-04-08| 330.66
#2016-04-11| 352.79
#2016-04-12| 384.63
#2016-04-13| 399.97
#2016-04-14| 381.75
#2016-04-15| 389.86
#2016-04-18| 390.83
#2016-04-19| 420.33
#2016-04-20| 438.97
#2016-04-21| 440.43
#2016-04-22| 400.84
#2016-04-25| 382.55
#2016-04-26| 399.56
#2016-04-27| 410.57
#2016-04-28| 418.36
#2016-04-29| 422.82
#2016-05-02| 414.54
#2016-05-03| 385.95
#2016-05-04| 373.64
#2016-05-05| 360.72
#2016-05-06| 367.85
#2016-05-09| 338.67
#2016-05-10| 362.27
#2016-05-11| 363.27
#2016-05-12| 351.98
#2016-05-13| 332.98
#2016-05-16| 333.70
#2016-05-17| 338.12
#2016-05-18| 328.55
#2016-05-19| 320.58
#2016-05-20| 317.85
#2016-05-23| 319.22
#2016-05-24| 314.62
#2016-05-25| 320.31
#2016-05-26| 321.12
#2016-05-27| 313.66
#2016-05-30| 313.98
#2016-05-31| 313.93
#2016-06-01| 316.23
#2016-06-02| 325.85
#2016-06-03| 345.40
#2016-06-06| 359.15
#2016-06-07| 359.72
#2016-06-08| 369.36
#2016-06-09| 351.32
#2016-06-10| 332.85
#2016-06-13| 334.99
#2016-06-14| 322.51
#2016-06-15| 329.71
#2016-06-16| 330.62
#2016-06-17| 335.90
#2016-06-20| 346.22
#2016-06-21| 343.89
#2016-06-22| 348.10
#2016-06-23| 367.51
#2016-06-24| 338.28
#2016-06-27| 327.17
#2016-06-28| 345.38
#2016-06-29| 359.12
#2016-06-30| 368.79
#2016-07-01| 374.26
#2016-07-04| 379.99
#2016-07-05| 358.50
#2016-07-06| 358.66
#2016-07-07| 349.36
#2016-07-08| 356.69
#2016-07-11| 368.59
#2016-07-12| 385.10
#2016-07-13| 388.52
#2016-07-14| 385.91
#2016-07-15| 380.42
#2016-07-18| 389.19
#2016-07-19| 376.65
#2016-07-20| 375.62
#2016-07-21| 385.79
#2016-07-22| 382.77
#2016-07-25| 385.10
#2016-07-26| 400.24
#2016-07-27| 410.49
#2016-07-28| 410.08
#2016-07-29| 409.96
#2016-08-01| 398.50
#2016-08-02| 397.35
#2016-08-03| 411.74
#2016-08-04| 421.11
#2016-08-05| 429.39
#2016-08-08| 431.86
#2016-08-09| 440.44
#2016-08-10| 429.39
#2016-08-11| 440.46
#2016-08-12| 429.65
#2016-08-15| 444.16
#2016-08-16| 445.63
#2016-08-17| 444.82
#2016-08-18| 442.98
#2016-08-19| 446.32
#2016-08-22| 430.69
#2016-08-23| 441.25
#2016-08-24| 423.41
#2016-08-25| 422.98
#2016-08-26| 420.43
#2016-08-29| 423.34
#2016-08-30| 416.13
#2016-08-31| 406.96
#2016-09-01| 415.08
#2016-09-02| 430.67
#2016-09-05| 420.70
#2016-09-06| 431.83
#2016-09-07| 437.64
#2016-09-08| 434.29
#2016-09-09| 407.45
#2016-09-12| 413.93
#2016-09-13| 388.55
#2016-09-14| 390.00
#2016-09-15| 390.62
#2016-09-16| 388.15
#2016-09-19| 398.55
#2016-09-20| 398.47
#2016-09-21| 416.91
#2016-09-22| 419.01
#2016-09-23| 420.49
#2016-09-26| 415.23
#2016-09-27| 416.96
#2016-09-28| 435.39
#2016-09-29| 435.45
#2016-09-30| 428.45
#2016-10-03| 439.33
#2016-10-04| 432.15
#2016-10-05| 437.15
#2016-10-06| 438.48
#2016-10-07| 445.84
#2016-10-10| 464.31
#2016-10-11| 458.24
#2016-10-12| 461.39
#2016-10-13| 445.33
#2016-10-14| 455.99
#2016-10-17| 461.01
#2016-10-18| 476.60
#2016-10-19| 473.93
#2016-10-20| 482.84
#2016-10-21| 500.22
#2016-10-24| 514.54
#2016-10-25| 537.32
#2016-10-26| 544.28
#2016-10-27| 540.01
#2016-10-28| 543.18
#2016-10-31| 544.18
#2016-11-01| 530.60
#2016-11-02| 530.18
#2016-11-03| 516.54
#2016-11-04| 514.03
#2016-11-07| 554.01
#2016-11-08| 566.57
#2016-11-09| 576.54
#2016-11-10| 590.91
#2016-11-11| 553.64
#2016-11-14| 577.44
#2016-11-15| 582.26
#2016-11-16| 549.94
#2016-11-17| 550.10
#2016-11-18| 551.06
#2016-11-21| 580.75
#2016-11-22| 613.21
#2016-11-23| 613.04
#2016-11-24| 607.72
#2016-11-25| 623.67
#2016-11-28| 659.03
#2016-11-29| 633.05
#2016-11-30| 617.00
#2016-12-01| 596.29
#2016-12-02| 619.41
#2016-12-05| 627.61
#2016-12-06| 638.65
#2016-12-07| 663.45
#2016-12-08| 646.43
#2016-12-09| 640.81
#2016-12-12| 634.74
#2016-12-13| 619.32
#2016-12-14| 608.68
#2016-12-15| 606.81
#2016-12-16| 592.35
#2016-12-19| 567.33
#2016-12-20| 573.98
#2016-12-21| 579.09
#2016-12-22| 558.94
#2016-12-23| 571.70
#2016-12-26| 585.54
#2016-12-27| 591.13
#2016-12-28| 602.11
#2016-12-29| 599.59
#2016-12-30| 597.79
#2017-01-02| 588.74
#2017-01-03| 613.91
#2017-01-04| 609.59
#2017-01-05| 635.71
#2017-01-06| 621.99
#2017-01-09| 632.68
#2017-01-10| 665.50
#2017-01-11| 672.45
#2017-01-12| 697.04
#2017-01-13| 701.11
#2017-01-16| 714.82
#2017-01-17| 701.84
#2017-01-18| 717.00
#2017-01-19| 706.88
#2017-01-20| 727.62
#2017-01-23| 761.16
#2017-01-24| 773.57
#2017-01-25| 772.27
#2017-01-26| 757.41
#2017-01-27| 768.37
#2017-01-30| 742.43
#2017-01-31| 735.39
#2017-02-01| 745.36
#2017-02-02| 746.48
#2017-02-03| 714.91
#2017-02-06| 701.20
#2017-02-07| 706.99
#2017-02-08| 714.62
#2017-02-09| 720.84
#2017-02-10| 758.32
#2017-02-13| 804.66
#2017-02-14| 780.56
#2017-02-15| 791.38
#2017-02-16| 790.14
#2017-02-17| 785.94
#2017-02-20| 829.06
#2017-02-21| 814.56
#2017-02-22| 803.17
#2017-02-23| 775.44
#2017-02-24| 760.74
#2017-02-27| 757.89
#2017-02-28| 757.89
#2017-03-01| 763.91
#2017-03-02| 734.56
#2017-03-03| 735.74
#2017-03-06| 722.45
#2017-03-07| 717.23
#2017-03-08| 692.29
#2017-03-09| 687.58
#2017-03-10| 683.39
#2017-03-13| 709.83
#2017-03-14| 708.55
#2017-03-15| 750.08
#2017-03-16| 746.82
#2017-03-17| 724.63
#2017-03-20| 742.75
#2017-03-21| 688.33
#2017-03-22| 692.77
#2017-03-23| 677.34
#2017-03-24| 672.30
#2017-03-27| 679.10
#2017-03-28| 684.36
#2017-03-29| 691.39
#2017-03-30| 684.01
#2017-03-31| 671.79
#2017-04-03| 680.70
#2017-04-04| 701.81
#2017-04-05| 683.78
#2017-04-06| 666.59
#2017-04-07| 669.59
#2017-04-10| 662.93
#2017-04-11| 653.55
#2017-04-12| 627.31
#2017-04-13| 630.89
#2017-04-14| 630.89
#2017-04-17| 634.74
#2017-04-18| 620.41
#2017-04-19| 609.92
#2017-04-20| 637.38
#2017-04-21| 636.27
#2017-04-24| 647.79
#2017-04-25| 661.19
#2017-04-26| 647.87
#2017-04-27| 630.00
#2017-04-28| 638.92
#2017-05-01| 643.31
#2017-05-02| 658.80
#2017-05-03| 629.74
#2017-05-04| 602.79
#2017-05-05| 615.79
#2017-05-08| 608.75
#2017-05-09| 625.13
#2017-05-10| 630.45
#2017-05-11| 624.72
#2017-05-12| 622.27
#2017-05-15| 641.79
#2017-05-16| 658.36
#2017-05-17| 643.87
#2017-05-18| 598.05
#2017-05-19| 614.26
#2017-05-22| 628.92
#2017-05-23| 643.08
#2017-05-24| 629.72
#2017-05-25| 632.48
#2017-05-26| 641.11
#2017-05-29| 646.93
#2017-05-30| 655.55
#2017-05-31| 632.98
#2017-06-01| 628.75
#2017-06-02| 628.78
#2017-06-05| 615.99
#2017-06-06| 616.52
#2017-06-07| 614.55
#2017-06-08| 622.97
#2017-06-09| 625.67
#2017-06-12| 612.59
#2017-06-13| 600.24
#2017-06-14| 600.37
#2017-06-15| 601.86
#2017-06-16| 593.56
#2017-06-19| 603.59
#2017-06-20| 584.54
#2017-06-21| 594.93
#2017-06-22| 602.22
#2017-06-23| 605.73
#2017-06-26| 616.78
#2017-06-27| 623.66
#2017-06-28| 639.22
#2017-06-29| 643.93
#2017-06-30| 643.27
#2017-07-03| 653.96
#2017-07-04| 652.77
#2017-07-05| 641.28
#2017-07-06| 642.98
#2017-07-07| 645.24
#2017-07-10| 667.09
#2017-07-11| 676.72
#2017-07-12| 680.49
#2017-07-13| 675.14
#2017-07-14| 686.76
#2017-07-17| 695.00
#2017-07-18| 700.13
#2017-07-19| 707.61
#2017-07-20| 689.60
#2017-07-21| 684.92
#2017-07-24| 692.52
#2017-07-25| 713.64
#2017-07-26| 693.36
#2017-07-27| 694.02
#2017-07-28| 709.04
#2017-07-31| 727.19
#2017-08-01| 728.80
#2017-08-02| 730.50
#2017-08-03| 724.02
#2017-08-04| 736.60
#2017-08-07| 764.60
#2017-08-08| 752.58
#2017-08-09| 743.86
#2017-08-10| 734.95
#2017-08-11| 726.21
#2017-08-14| 732.15
#2017-08-15| 722.50
#2017-08-16| 745.88
#2017-08-17| 738.33
#2017-08-18| 739.70
#2017-08-21| 749.76
#2017-08-22| 752.06
#2017-08-23| 762.16
#2017-08-24| 787.47
#2017-08-25| 787.29
#2017-08-28| 793.19
#2017-08-29| 791.64
#2017-08-30| 793.12
#2017-08-31| 814.18
#2017-09-01| 836.96
#2017-09-04| 843.83
#2017-09-05| 840.70
#2017-09-06| 849.66
#2017-09-07| 854.26
#2017-09-08| 829.28
#2017-09-11| 843.93
#2017-09-12| 839.90
#2017-09-13| 819.31
#2017-09-14| 801.16
#2017-09-15| 817.54
#2017-09-18| 819.07
#2017-09-19| 813.39
#2017-09-20| 803.44
#2017-09-21| 784.86
#2017-09-22| 773.48
#2017-09-25| 748.75
#2017-09-26| 748.43
#2017-09-27| 752.42
#2017-09-28| 752.58
#2017-09-29| 763.02
#2017-10-02| 765.04
#2017-10-03| 788.44
#2017-10-04| 794.78
#2017-10-05| 787.23
#2017-10-06| 778.81
#2017-10-09| 762.87
#2017-10-10| 767.45
#2017-10-11| 765.05
#2017-10-12| 763.69
#2017-10-13| 804.04
#2017-10-16| 811.79
#2017-10-17| 790.20
#2017-10-18| 787.49
#2017-10-19| 801.18
#2017-10-20| 800.27
#2017-10-23| 789.96
#2017-10-24| 801.16
#2017-10-25| 798.86
#2017-10-26| 778.40
#2017-10-27| 770.46
#2017-10-30| 769.51
#2017-10-31| 761.81
#2017-11-01| 771.56
#2017-11-02| 772.03
#2017-11-03| 775.81
#2017-11-06| 791.04
#2017-11-07| 772.07
#2017-11-08| 789.50
#2017-11-09| 772.55
#2017-11-10| 764.52
#2017-11-13| 764.67
#2017-11-14| 738.78
#2017-11-15| 736.44
#2017-11-16| 754.18
#2017-11-17| 765.75
#2017-11-20| 769.66
#2017-11-21| 790.74
#2017-11-22| 802.15
#2017-11-23| 812.13
#2017-11-24| 822.09
#2017-11-27| 819.46
#2017-11-28| 822.22
#2017-11-29| 815.07
#2017-11-30| 791.52
#2017-12-01| 796.81
#2017-12-04| 810.75
#2017-12-05| 808.27
#2017-12-06| 812.51
#2017-12-07| 791.64
#2017-12-08| 792.99
#2017-12-11| 799.05
#2017-12-12| 797.49
#2017-12-13| 800.11
#2017-12-14| 796.12
#2017-12-15| 802.89
#2017-12-18| 815.51
#2017-12-19| 804.26
#2017-12-20| 826.89
#2017-12-21| 835.91
#2017-12-22| 829.95
#2017-12-25| 829.95
#2017-12-26| 831.76
#2017-12-27| 834.52
#2017-12-28| 839.19
#2017-12-29| 835.91
#2018-01-01| 835.91
#2018-01-02| 871.40
#2018-01-03| 869.71
#2018-01-04| 889.42
#2018-01-05| 893.62
#2018-01-08| 918.52
#2018-01-09| 918.92
#2018-01-10| 913.36
#2018-01-11| 945.07
#2018-01-12| 949.03
#2018-01-15| 958.99
#2018-01-16| 934.73
#2018-01-17| 951.62
#2018-01-18| 959.83
#2018-01-19| 963.77
#2018-01-22| 969.11
#2018-01-23| 937.01
#2018-01-24| 962.30
#2018-01-25| 975.24
#2018-01-26| 974.39
#2018-01-29| 975.03
#2018-01-30| 974.50
#2018-01-31| 968.33
#2018-02-01| 977.78
#2018-02-02| 952.87
#2018-02-05| 924.79
#2018-02-06| 945.82
#2018-02-07| 935.20
#2018-02-08| 911.25
#2018-02-09| 907.86
#2018-02-12| 906.94
#2018-02-13| 906.94
#2018-02-14| 958.84
#2018-02-15| 975.54
#2018-02-16|1001.30
#2018-02-19|1023.74
#2018-02-20|1018.38
#2018-02-21|1007.58
#2018-02-22|1008.15
#2018-02-23|1023.52
#2018-02-26|1041.40
#2018-02-27|1031.87
#2018-02-28|1007.87
#2018-03-01|1000.32
#2018-03-02| 992.10
#2018-03-05| 990.53
#2018-03-06| 993.83
#2018-03-07| 996.95
#2018-03-08| 980.67
#2018-03-09|1000.53
#2018-03-12|1002.76
#2018-03-13|1003.98
#2018-03-14|1012.55
#2018-03-15| 992.21
#2018-03-16|1003.99
#2018-03-19|1000.05
#2018-03-20|1009.31
#2018-03-21|1033.00
#2018-03-22|1019.59
#2018-03-23|1015.20
#2018-03-26|1032.80
#2018-03-27|1000.29
#2018-03-28|1001.43
#2018-03-29|1027.46
#2018-03-30|1027.46
#2018-04-02|1035.48
#2018-04-03|1038.58
#2018-04-04|1030.42
#2018-04-05|1062.51
#2018-04-06|1050.69
#2018-04-09|1037.32
#2018-04-10|1047.60
#2018-04-11|1045.23
#2018-04-12|1060.35
#2018-04-13|1047.94
#2018-04-16|1043.33
#2018-04-17|1076.74
#2018-04-18|1100.34
#2018-04-19|1094.75
#2018-04-20|1085.01
#2018-04-23|1077.79
#2018-04-24|1067.79
#2018-04-25|1061.88
#2018-04-26|1080.30
#2018-04-27|1084.63
#2018-04-30|1085.11
#2018-05-01|1079.14
#2018-05-02|1072.11
#2018-05-03|1058.82
#2018-05-04|1075.29
#2018-05-07|1056.06
#2018-05-08|1048.10
#2018-05-09|1084.62
#2018-05-10|1110.38
#2018-05-11|1117.41
#2018-05-14|1132.16
#2018-05-15|1125.74
#2018-05-16|1133.25
#2018-05-17|1120.96
#2018-05-18|1106.21
#2018-05-21|1094.06
#2018-05-22|1086.80
#2018-05-23|1074.46
#2018-05-24|1100.54
#2018-05-25|1072.99
#2018-05-28|1042.56
#2018-05-29|1021.33
#2018-05-30|1017.61
#2018-05-31|1023.04
#2018-06-01|1042.41
#2018-06-04|1073.19
#2018-06-05|1081.06
#2018-06-06|1104.75
#2018-06-07|1048.62
#2018-06-08|1012.10
#2018-06-11|1035.85
#2018-06-12|1047.75
#2018-06-13|1047.26
#2018-06-14|1056.84
#2018-06-15|1027.35
#2018-06-18|1029.42
#2018-06-19|1008.05
#2018-06-20|1014.32
#2018-06-21| 990.02
#2018-06-22|1006.44
#2018-06-25| 994.24
#2018-06-26|1000.72
#2018-06-27| 985.48
#2018-06-28| 991.38
#2018-06-29|1000.95
#2018-07-02| 976.77
#2018-07-03| 982.82
#2018-07-04| 985.65
#2018-07-05|1002.53
#2018-07-06|1003.07
#2018-07-09|1020.09
#2018-07-10|1009.16
#2018-07-11|1009.59
#2018-07-12|1020.21
#2018-07-13|1021.82
#2018-07-16|1016.20
#2018-07-17|1024.62
#2018-07-18|1028.41
#2018-07-19|1003.05
#2018-07-20|1011.72
#2018-07-23|1021.61
#2018-07-24|1061.39
#2018-07-25|1078.61
#2018-07-26|1072.75
#2018-07-27|1099.08
#2018-07-30|1109.16
#2018-07-31|1104.09
#2018-08-01|1088.77
#2018-08-02|1090.48
#2018-08-03|1111.66
#2018-08-06|1105.76
#2018-08-07|1107.65
#2018-08-08|1107.56
#2018-08-09|1085.58
#2018-08-10|1073.91
#2018-08-13|1074.76
#2018-08-14|1080.72
#2018-08-15|1030.82
#2018-08-16|1033.12
#2018-08-17|1031.14
#2018-08-20|1049.96
#2018-08-21|1046.75
#2018-08-22|1047.92
#2018-08-23|1062.64
#2018-08-24|1071.23
#2018-08-27|1077.24
#2018-08-28|1064.58
#2018-08-29|1056.81
#2018-08-30|1035.38
#2018-08-31|1034.98
#2018-09-03|1043.98
#2018-09-04|1018.87
#2018-09-05|1028.49
#2018-09-06|1045.95
#2018-09-07|1071.28
#2018-09-10|1049.84
#2018-09-11|1016.79
#2018-09-12|1035.70
#2018-09-13|1029.18
#2018-09-14|1044.56
#2018-09-17|1051.80
#2018-09-18|1078.20
#2018-09-19|1088.63
#2018-09-20|1099.37
#2018-09-21|1125.19
#2018-09-24|1113.82
#2018-09-25|1136.12
#2018-09-26|1146.02
#2018-09-27|1162.64
#2018-09-28|1161.84
#2018-10-01|1134.99
#2018-10-02|1144.79
#2018-10-03|1145.48
#2018-10-04|1092.38
#2018-10-05|1091.56
#2018-10-08|1127.14
#2018-10-09|1130.80
#2018-10-10|1117.96
#2018-10-11|1107.74
#2018-10-12|1099.82
#2018-10-15|1106.53
#2018-10-16|1136.42
#2018-10-17|1128.19
#2018-10-18|1119.96
#2018-10-19|1112.53
#2018-10-22|1140.59
#2018-10-23|1123.08
#2018-10-24|1104.63
#2018-10-25|1121.06
#2018-10-26|1099.63
#2018-10-29|1077.26
#2018-10-30|1055.25
#2018-10-31|1095.55
#2018-11-01|1095.52
#2018-11-02|1096.31
#2018-11-05|1122.71
#2018-11-06|1099.24
#2018-11-07|1082.23
#2018-11-08|1063.20
#2018-11-09|1045.27
#2018-11-12|1020.41
#2018-11-13|1021.04
#2018-11-14|1050.64
#2018-11-15|1052.63
#2018-11-16|1098.64
#2018-11-19|1082.52
#2018-11-20|1078.79
#2018-11-21|1039.52
#2018-11-22|1052.63
#2018-11-23|1028.64
#2018-11-26|1017.20
#2018-11-27|1004.85
#2018-11-28|1014.92
#2018-11-29|1051.77
#2018-11-30|1067.73
#2018-12-03|1103.94
#2018-12-04|1068.68
#2018-12-05|1056.61
#2018-12-06|1031.81
#2018-12-07|1026.70
#2018-12-10| 987.65
#2018-12-11| 981.83
#2018-12-12|1010.58
#2018-12-13|1009.81
#2018-12-14| 995.50
#2018-12-17| 982.58
#2018-12-18| 998.70
#2018-12-19|1000.39
#2018-12-20| 985.55
#2018-12-21|1001.36
#2018-12-24| 994.80
#2018-12-25| 994.80
#2018-12-26| 986.47
#2018-12-27| 963.92
#2018-12-28|1000.74
#2018-12-31| 998.43
#2019-01-01| 998.43
#2019-01-02|1036.64
#2019-01-03|1034.39
#2019-01-04|1064.51
#2019-01-07|1045.72
#2019-01-08|1050.39
#2019-01-09|1095.53
#2019-01-10|1092.41
#2019-01-11|1077.13
#2019-01-14|1076.43
#2019-01-15|1105.07
#2019-01-16|1125.05
#2019-01-17|1101.77
#2019-01-18|1126.40
#2019-01-21|1136.93
#2019-01-22|1125.18
#2019-01-23|1145.03
#2019-01-24|1191.22
#2019-01-25|1186.93
#2019-01-28|1188.78
#2019-01-29|1192.18
#2019-01-30|1201.55
#2019-01-31|1208.86
#2019-02-01|1215.11
#2019-02-04|1217.87
#2019-02-05|1218.54
#2019-02-06|1195.13
#2019-02-07|1192.67
#2019-02-08|1189.87
#2019-02-11|1171.61
#2019-02-12|1176.33
#2019-02-13|1182.84
#2019-02-14|1174.09
#2019-02-15|1189.59
#2019-02-18|1186.00
#2019-02-19|1204.39
#2019-02-20|1216.11
#2019-02-21|1207.42
#2019-02-22|1231.97
#2019-02-25|1250.20
#2019-02-26|1271.62
#2019-02-27|1244.73
#2019-02-28|1231.71
#2019-03-01|1240.18
#2019-03-04|1243.73
#2019-03-05|1243.73
#2019-03-06|1251.90
#2019-03-07|1220.80
#2019-03-08|1195.25
#2019-03-11|1219.57
#2019-03-12|1205.18
#2019-03-13|1224.91
#2019-03-14|1217.52
#2019-03-15|1238.65
#2019-03-18|1248.92
#2019-03-19|1269.67
#2019-03-20|1236.05
#2019-03-21|1233.45
#2019-03-22|1191.00
#2019-03-25|1191.45
#2019-03-26|1207.16
#2019-03-27|1166.81
#2019-03-28|1163.96
#2019-03-29|1211.34
#2019-04-01|1260.45
#2019-04-02|1243.61
#2019-04-03|1249.94
#2019-04-04|1237.78
#2019-04-05|1234.68
#2019-04-08|1253.83
#2019-04-09|1234.24
#2019-04-10|1222.58
#2019-04-11|1218.20
#2019-04-12|1201.97
#2019-04-15|1190.39
#2019-04-16|1207.96
#2019-04-17|1190.87
#2019-04-18|1184.63
#2019-04-19|1184.63
#2019-04-22|1172.07
#2019-04-23|1174.49
#2019-04-24|1148.41
#2019-04-25|1161.58
#2019-04-26|1166.90
#2019-04-29|1163.91
#2019-04-30|1147.72
#2019-05-01|1156.71
#2019-05-02|1127.28
#2019-05-03|1160.68
#2019-05-06|1137.45
#2019-05-07|1126.05
#2019-05-08|1136.59
#2019-05-09|1128.33
#2019-05-10|1124.37
#2019-05-13|1072.76
#2019-05-14|1078.39
#2019-05-15|1073.95
#2019-05-16|1044.28
#2019-05-17|1056.74
#2019-05-20|1040.60
#2019-05-21|1076.50
#2019-05-22|1092.71
#2019-05-23|1084.98
#2019-05-24|1073.03
#2019-05-27|1109.71
#2019-05-28|1108.22
#2019-05-29|1101.71
#2019-05-30|1112.12
#2019-05-31|1109.73
#2019-06-03|1102.30
#2019-06-04|1105.38
#2019-06-05|1090.42
#2019-06-06|1093.28
#2019-06-07|1101.36
#2019-06-10|1098.12
#2019-06-11|1153.61
#2019-06-12|1153.83
#2019-06-13|1167.45
#2019-06-14|1146.69
#2019-06-17|1124.47
#2019-06-18|1171.24
#2019-06-19|1171.03
#2019-06-20|1181.96
#2019-06-21|1194.35
#2019-06-24|1196.53
#2019-06-25|1169.41
#2019-06-26|1171.49
#2019-06-27|1169.73
#2019-06-28|1179.27
#2019-07-01|1204.31
#2019-07-02|1153.88
#2019-07-03|1162.23
#2019-07-04|1190.44
#2019-07-05|1168.95
#2019-07-08|1182.24
#2019-07-09|1183.11
#2019-07-10|1205.57
#2019-07-11|1203.36
#2019-07-12|1205.34
#2019-07-15|1223.68
#2019-07-16|1227.54
#2019-07-17|1222.79
#2019-07-18|1226.19
#2019-07-19|1221.36
#2019-07-22|1211.29
#2019-07-23|1187.62
#2019-07-24|1170.21
#2019-07-25|1156.20
#2019-07-26|1153.11
#2019-07-29|1147.82
#2019-07-30|1147.92
#2019-07-31|1149.91
#2019-08-01|1104.94
#2019-08-02|1075.94
#2019-08-05|1028.66
#2019-08-06|1026.19
#2019-08-07|1021.91
#2019-08-08|1049.59
#2019-08-09|1020.50
#2019-08-12|1001.21
#2019-08-13|1042.16
#2019-08-14| 992.48
#2019-08-15| 972.99
#2019-08-16| 977.54
#2019-08-19| 963.07
#2019-08-20| 964.31
#2019-08-21| 964.95
#2019-08-22| 951.79
#2019-08-23| 929.60
#2019-08-26| 902.48
#2019-08-27| 903.55
#2019-08-28| 913.57
#2019-08-29| 942.49
#2019-08-30| 960.09
#2019-09-02| 957.56
#2019-09-03| 945.02
#2019-09-04| 972.86
#2019-09-05| 982.89
#2019-09-06| 986.27
#2019-09-09|1014.99
#2019-09-10|1015.79
#2019-09-11|1022.08
#2019-09-12|1056.07
#2019-09-13|1058.27
#2019-09-16|1039.75
#2019-09-17|1040.18
#2019-09-18|1032.12
#2019-09-19|1017.17
#2019-09-20|1005.37
#2019-09-23|1008.09
#2019-09-24| 984.78
#2019-09-25|1001.65
#2019-09-26|1007.17
#2019-09-27|1003.91
#2019-09-30|1002.78
#2019-10-01| 997.44
#2019-10-02| 956.41
#2019-10-03| 976.55
#2019-10-04|1005.34
#2019-10-07| 988.57
#2019-10-08| 966.60
#2019-10-09| 969.06
#2019-10-10|1003.04
#2019-10-11|1032.33
#2019-10-14|1018.07
#2019-10-15|1018.29
#2019-10-16| 994.04
#2019-10-17| 999.64
#2019-10-18| 987.01
#2019-10-21|1007.38
#2019-10-22|1023.53
#2019-10-23|1024.16
#2019-10-24|1021.36
#2019-10-25|1039.72
#2019-10-28|1051.92
#2019-10-29|1045.18
#2019-10-30|1038.11
#2019-10-31|1022.70
#2019-11-01|1064.18
#2019-11-04|1095.19
#2019-11-05|1101.59
#2019-11-06|1081.22
#2019-11-07|1093.12
#2019-11-08|1067.76
#2019-11-11|1052.76
#2019-11-12|1041.55
#2019-11-13|1024.92
#2019-11-14|1016.40
#2019-11-15|1016.16
#2019-11-18|1026.99
#2019-11-19|1028.92
#2019-11-20|1032.61
#2019-11-21|1042.21
#2019-11-22|1072.99
#2019-11-25|1075.15
#2019-11-26|1071.85
#2019-11-27|1070.54
#2019-11-28|1065.55
#2019-11-29|1065.80
#2019-12-02|1094.45
#2019-12-03|1085.81
#2019-12-04|1091.52
#2019-12-05|1086.42
#2019-12-06|1107.74
#2019-12-09|1108.26
#2019-12-10|1113.66
#2019-12-11|1136.39
#2019-12-12|1158.93
#2019-12-13|1172.12
#2019-12-16|1171.82
#2019-12-17|1177.26
#2019-12-18|1179.81
#2019-12-19|1184.60
#2019-12-20|1199.09
#2019-12-23|1208.49
#2019-12-24|1202.76
#2019-12-25|1202.76
#2019-12-26|1217.35
#2019-12-27|1216.57
#2019-12-30|1221.26
#2019-12-31|1221.15
#2020-01-01|1221.15
#2020-01-02|1247.43
#2020-01-03|1240.21
#2020-01-06|1232.22
#2020-01-07|1230.09
#2020-01-08|1245.43
#2020-01-09|1234.90
#2020-01-10|1240.25
#2020-01-13|1265.88
#2020-01-14|1267.94
#2020-01-15|1252.06
#2020-01-16|1246.51
#2020-01-17|1270.00
#2020-01-20|1278.04
#2020-01-21|1249.26
#2020-01-22|1280.39
#2020-01-23|1276.38
#2020-01-24|1240.32
#2020-01-27|1150.21
#2020-01-28|1165.53
#2020-01-29|1155.19
#2020-01-30|1150.91
#2020-01-31|1121.93
#2020-02-03|1143.59
#2020-02-04|1166.20
#2020-02-05|1170.15
#2020-02-06|1169.63
#2020-02-07|1126.92
#2020-02-10|1092.95
#2020-02-11|1134.50
#2020-02-12|1153.79
#2020-02-13|1149.26
#2020-02-14|1126.78
#2020-02-17|1155.63
#2020-02-18|1140.56
#2020-02-19|1136.35
#2020-02-20|1117.12
#2020-02-21|1100.69
#2020-02-24|1098.80
#2020-02-25|1098.80
#2020-02-26| 999.51
#2020-02-27| 960.73
#2020-02-28| 948.63
#2020-03-02| 996.67
#2020-03-03|1008.85
#2020-03-04|1043.72
#2020-03-05| 985.25
#2020-03-06| 940.53
#2020-03-09| 796.18
#2020-03-10| 902.59
#2020-03-11| 815.30
#2020-03-12| 672.07
#2020-03-13| 796.11
#2020-03-16| 682.41
#2020-03-17| 707.19
#2020-03-18| 630.80
#2020-03-19| 619.82
#2020-03-20| 618.93
#2020-03-23| 589.48
#2020-03-24| 638.10
#2020-03-25| 689.56
#2020-03-26| 715.26
#2020-03-27| 693.16
#2020-03-30| 712.30
#2020-03-31| 729.43
#2020-04-01| 724.60
#2020-04-02| 728.79
#2020-04-03| 691.83
#2020-04-06| 731.81
#2020-04-07| 732.95
#2020-04-08| 744.05
#2020-04-09| 750.67
#2020-04-10| 750.67
#2020-04-13| 750.77
#2020-04-14| 763.36
#2020-04-15| 733.29
#2020-04-16| 728.84
#2020-04-17| 739.80
#2020-04-20| 715.17
#2020-04-21| 711.96
#2020-04-22| 709.60
#2020-04-23| 713.07
#2020-04-24| 689.71
#2020-04-27| 713.35
#2020-04-28| 722.27
#2020-04-29| 771.42
#2020-04-30| 751.58
#2020-05-01| 741.91
#2020-05-04| 718.50
#2020-05-05| 727.17
#2020-05-06| 718.50
#2020-05-07| 733.32
#2020-05-08| 788.94
#2020-05-11| 770.06
#2020-05-12| 769.87
#2020-05-13| 771.26
#2020-05-14| 760.15
#2020-05-15| 757.72
#2020-05-18| 786.72
#2020-05-19| 799.05
#2020-05-20| 803.70
#2020-05-21| 795.13
#2020-05-22| 788.92
#2020-05-25| 802.18
#2020-05-26| 806.74
#2020-05-27| 843.94
#2020-05-28| 836.20
#2020-05-29| 850.95
#2020-06-01| 868.11
#2020-06-02| 898.68
#2020-06-03| 936.14
#2020-06-04| 950.67
#2020-06-05| 954.54
#2020-06-08| 972.47
#2020-06-09| 980.23
#2020-06-10| 964.01
#2020-06-11| 950.57
#2020-06-12| 912.40
#2020-06-15| 893.15
#2020-06-16| 918.93
#2020-06-17| 922.36
#2020-06-18| 914.20
#2020-06-19| 903.54
#2020-06-22| 918.93
#2020-06-23| 933.74
#2020-06-24| 918.79
#2020-06-25| 908.59
#2020-06-26| 878.50
#2020-06-29| 883.47
#2020-06-30| 877.43
#2020-07-01| 887.70
#2020-07-02| 900.27
#2020-07-03| 899.92
#2020-07-06| 920.60
#2020-07-07| 910.69
#2020-07-08| 917.03
#2020-07-09| 916.32
#2020-07-10| 915.04
#2020-07-13| 920.22
#2020-07-14| 948.66
#2020-07-15| 980.23
#2020-07-16| 954.71
#2020-07-17| 971.84
#2020-07-20| 971.13
#2020-07-21| 983.03
#2020-07-22|1001.14
#2020-07-23| 986.39
#2020-07-24| 987.26
#2020-07-27|1026.61
#2020-07-28|1012.32
#2020-07-29|1045.09
#2020-07-30|1023.01
#2020-07-31|1004.93
#2020-08-03| 984.88
#2020-08-04| 986.10
#2020-08-05|1036.67
#2020-08-06|1022.18
#2020-08-07| 988.29
#2020-08-10|1024.78
#2020-08-11|1004.94
#2020-08-12|1008.45
#2020-08-13|1019.19
#2020-08-14|1033.99
#2020-08-17|1033.32
#2020-08-18|1052.24
#2020-08-19|1040.36
#2020-08-20|1024.33
#2020-08-21|1020.22
#2020-08-24|1030.31
#2020-08-25|1013.30
#2020-08-26|1023.42
#2020-08-27|1004.47
#2020-08-28|1035.95
#2020-08-31|1008.42
#2020-09-01|1061.97
#2020-09-02|1046.95
#2020-09-03|1029.83
#2020-09-04|1044.96
#2020-09-07|1043.50
#2020-09-08|1014.74
#2020-09-09|1042.35
#2020-09-10|1019.76
#2020-09-11|1054.59
#2020-09-14|1059.09
#2020-09-15|1088.03
#2020-09-16|1069.95
#2020-09-17|1088.79
#2020-09-18|1075.16
#2020-09-21|1016.67
#2020-09-22|1021.46
#2020-09-23|1007.15
#2020-09-24| 995.98
#2020-09-25|1009.84
#2020-09-28| 994.52
#2020-09-29| 979.48
#2020-09-30| 989.10
#2020-10-01| 991.18
#2020-10-02| 982.99
#2020-10-05|1011.99
#2020-10-06|1025.46
#2020-10-07|1025.33
#2020-10-08|1041.55
#2020-10-09|1054.89
#2020-10-12|1054.00
#2020-10-13|1053.91
#2020-10-14|1065.78
#2020-10-15|1058.08
#2020-10-16|1062.73
#2020-10-19|1062.40
#2020-10-20|1072.57
#2020-10-21|1077.20
#2020-10-22|1089.23
#2020-10-23|1086.51
#2020-10-26|1074.24
#2020-10-27|1066.26
#2020-10-28|1009.38
#2020-10-29|1027.86
#2020-10-30|1010.30
#2020-11-02|1013.92
#2020-11-03|1070.86
#2020-11-04|1048.79
#2020-11-05|1079.08
#2020-11-06|1094.37
#2020-11-09|1117.46
#2020-11-10|1103.68
#2020-11-11|1101.07
#2020-11-12|1086.40
#2020-11-13|1085.91
#2020-11-16|1125.93
#2020-11-17|1158.45
#2020-11-18|1162.64
#2020-11-19|1172.86
#2020-11-20|1170.72
#2020-11-23|1196.76
#2020-11-24|1248.44
#2020-11-25|1269.01
#2020-11-26|1304.55
#2020-11-27|1330.55
#2020-11-30|1313.02
#2020-12-01|1394.67
#2020-12-02|1372.65
#2020-12-03|1368.85
#2020-12-04|1406.98
#2020-12-07|1446.65
#2020-12-08|1446.92
#2020-12-09|1421.45
#2020-12-10|1473.30
#2020-12-11|1472.51
#2020-12-14|1438.57
#2020-12-15|1470.16
#2020-12-16|1487.79
#2020-12-17|1528.85
#2020-12-18|1537.97
#2020-12-21|1502.81
#2020-12-22|1514.48
#2020-12-23|1498.79
#2020-12-24|1497.75
#2020-12-25|1497.75
#2020-12-28|1475.44
#2020-12-29|1511.32
#2020-12-30|1524.39
#2020-12-31|1519.79
#2021-01-01|1519.79
#2021-01-04|1573.46
#2021-01-05|1563.88
#2021-01-06|1593.41
#2021-01-07|1693.70
#2021-01-08|1691.25
#2021-01-11|1643.95
#2021-01-12|1633.35
#2021-01-13|1628.16
#2021-01-14|1671.83
#2021-01-15|1599.69
#2021-01-18|1630.66
#2021-01-19|1597.92
#2021-01-20|1587.28
#2021-01-21|1575.64
#2021-01-22|1547.86
#2021-01-25|1543.14
#2021-01-26|1561.88
#2021-01-27|1494.44
#2021-01-28|1515.41
#2021-01-29|1458.94
#2021-02-01|1504.10
#2021-02-02|1485.76
#2021-02-03|1522.06
#2021-02-04|1494.23
#2021-02-05|1568.53
#2021-02-08|1591.14
#2021-02-09|1568.94
#2021-02-10|1588.22
#2021-02-11|1580.66
#2021-02-12|1590.50
#2021-02-15|1586.73
#2021-02-16|1586.73
#2021-02-17|1612.01
#2021-02-18|1624.46
#2021-02-19|1662.48
#2021-02-22|1614.09
#2021-02-23|1655.34
#2021-02-24|1673.61
#2021-02-25|1602.17
#2021-02-26|1558.21
#2021-03-01|1617.28
#2021-03-02|1608.73
#2021-03-03|1582.81
#2021-03-04|1618.47
#2021-03-05|1664.88
#2021-03-08|1637.01
#2021-03-09|1614.62
#2021-03-10|1588.70
#2021-03-11|1680.67
#2021-03-12|1655.69
#2021-03-15|1614.68
#2021-03-16|1651.99
#2021-03-17|1651.83
#2021-03-18|1655.60
#2021-03-19|1648.50
#2021-03-22|1605.06
#2021-03-23|1586.02
#2021-03-24|1592.38
#2021-03-25|1562.75
#2021-03-26|1580.76
#2021-03-29|1589.54
#2021-03-30|1584.57
#2021-03-31|1623.42
#2021-04-01|1603.68
#2021-04-02|1603.68
#2021-04-05|1677.14
#2021-04-06|1688.58
#2021-04-07|1735.76
#2021-04-08|1735.97
#2021-04-09|1715.84
#2021-04-12|1721.97
#2021-04-13|1714.23
#2021-04-14|1762.35
#2021-04-15|1798.65
#2021-04-16|1802.48
#2021-04-19|1819.13
#2021-04-20|1813.83
#2021-04-21|1795.28
#2021-04-22|1816.72
#2021-04-23|1841.69
#2021-04-26|1867.90
#2021-04-27|1894.96
#2021-04-28|1910.06
#2021-04-29|1924.59
#2021-04-30|1861.76
#2021-05-03|1853.26
#2021-05-04|1851.88
#2021-05-05|1898.67
#2021-05-06|2001.32
#2021-05-07|2027.48
#2021-05-10|2020.01
#2021-05-11|2066.69
#2021-05-12|2002.84
#2021-05-13|1948.30
#2021-05-14|1917.25
#2021-05-17|1967.71
#2021-05-18|1981.35
#2021-05-19|1933.33
#2021-05-20|1902.91
#2021-05-21|1875.71
#2021-05-24|1871.14
#2021-05-25|1837.15
#2021-05-26|1867.67
#2021-05-27|1899.43
#2021-05-28|1911.56
#2021-05-31|1937.17
#2021-06-01|1960.45
#2021-06-02|1994.33
#2021-06-03|2001.11
#2021-06-04|1972.95
#2021-06-07|1963.48
#2021-06-08|1935.80
#2021-06-09|1969.07
#2021-06-10|1955.47
#2021-06-11|1971.37
#2021-06-14|1981.02
#2021-06-15|1944.08
#2021-06-16|1912.85
#2021-06-17|1863.55
#2021-06-18|1905.29
#2021-06-21|1929.73
#2021-06-22|1957.62
#2021-06-23|1993.27
#2021-06-24|2030.34
#2021-06-25|2033.49
#2021-06-28|2012.26
#2021-06-29|2039.60
#2021-06-30|2012.56
#2021-07-01|1989.20
#2021-07-02|2006.60
#2021-07-05|1995.44
#2021-07-06|1951.87
#2021-07-07|1949.34
#2021-07-08|1922.23
#2021-07-09|1930.61
#2021-07-12|1978.30
#2021-07-13|2002.27
#2021-07-14|2015.33
#2021-07-15|2004.11
#2021-07-16|1976.48
#2021-07-19|1908.68
#2021-07-20|1910.78
#2021-07-21|1927.94
#2021-07-22|1953.50
#2021-07-23|1959.03
#2021-07-26|1997.30
#2021-07-27|1963.25
#2021-07-28|1989.32
#2021-07-29|2024.44
#2021-07-30|1894.54
#2021-08-02|1900.63
#2021-08-03|1902.96
#2021-08-04|1919.91
#2021-08-05|1897.03
#2021-08-06|1864.87
#2021-08-09|1848.31
#2021-08-10|1892.86
#2021-08-11|1886.48
#2021-08-12|1867.53
#2021-08-13|1857.32
#2021-08-16|1863.90
#2021-08-17|1825.35
#2021-08-18|1753.09
#2021-08-19|1637.36
#2021-08-20|1646.57
#2021-08-23|1648.92
#2021-08-24|1739.83
#2021-08-25|1761.81
#2021-08-26|1735.54
#2021-08-27|1785.64
#2021-08-30|1779.90
#2021-08-31|1774.57
#2021-09-01|1763.55
#2021-09-02|1751.06
#2021-09-03|1751.26
#2021-09-06|1733.72
#2021-09-07|1732.12
#2021-09-08|1669.30
#2021-09-09|1675.16
#2021-09-10|1679.17
#2021-09-13|1683.48
#2021-09-14|1667.82
#2021-09-15|1624.07
#2021-09-16|1550.17
#2021-09-17|1488.17
#2021-09-20|1435.30
#2021-09-21|1448.45
#2021-09-22|1504.25
#2021-09-23|1520.92
#2021-09-24|1483.32
#2021-09-27|1498.10
#2021-09-28|1409.74
#2021-09-29|1433.65
#2021-09-30|1440.65
#2021-10-01|1452.18
#2021-10-04|1419.90
#2021-10-05|1401.92
#2021-10-06|1413.30
#2021-10-07|1437.10
#2021-10-08|1447.14
#2021-10-11|1469.74
#2021-10-12|1466.00
#2021-10-13|1435.48
#2021-10-14|1444.08
#2021-10-15|1486.23
#2021-10-18|1445.39
#2021-10-19|1420.03
#2021-10-20|1385.01
#2021-10-21|1346.53
#2021-10-22|1349.90
#2021-10-25|1397.73
#2021-10-26|1383.69
#2021-10-27|1349.85
#2021-10-28|1333.45
#2021-10-29|1294.42
#2021-11-01|1290.68
#2021-11-02|1289.80
#2021-11-03|1232.85
#2021-11-04|1225.82
#2021-11-05|1211.88
#2021-11-08|1259.22
#2021-11-09|1248.45
#2021-11-10|1240.16
#2021-11-11|1306.35
#2021-11-12|1305.99
#2021-11-15|1298.53
#2021-11-16|1261.63
#2021-11-17|1240.69
#2021-11-18|1191.74
#2021-11-19|1221.32
#2021-11-22|1260.01
#2021-11-23|1270.93
#2021-11-24|1313.35
#2021-11-25|1321.54
#2021-11-26|1282.71
#2021-11-29|1291.61
#2021-11-30|1289.87
#2021-12-01|1308.18
#2021-12-02|1361.69
#2021-12-03|1331.06
#2021-12-06|1390.12
#2021-12-07|1411.46
#2021-12-08|1426.71
#2021-12-09|1409.03
#2021-12-10|1412.70
#2021-12-13|1420.38
#2021-12-14|1421.31
#2021-12-15|1405.09
#2021-12-16|1465.74
#2021-12-17|1452.45
#2021-12-20|1413.07
#2021-12-21|1438.63
#2021-12-22|1439.00
#2021-12-23|1429.59
#2021-12-24|1439.29
#2021-12-27|1445.47
#2021-12-28|1418.56
#2021-12-29|1412.19
#2021-12-30|1450.93
#2021-12-31|1452.57
#2022-01-03|1425.37
#2022-01-04|1419.58
#2022-01-05|1421.35
#2022-01-06|1427.71
#2022-01-07|1495.64
#2022-01-10|1479.80
#2022-01-11|1519.24
#2022-01-12|1561.56
#2022-01-13|1554.86
#2022-01-14|1553.79
#2022-01-17|1544.84
#2022-01-18|1576.61
#2022-01-19|1619.48
#2022-01-20|1613.32
#2022-01-21|1574.01
#2022-01-24|1537.39
#2022-01-25|1535.65
#2022-01-26|1549.97
#2022-01-27|1571.07
#2022-01-28|1565.47
#2022-01-31|1555.35
#2022-02-01|1631.69
#2022-02-02|1630.92
#2022-02-03|1634.16
#2022-02-04|1653.69
#2022-02-07|1703.36
#2022-02-08|1723.92
#2022-02-09|1727.94
#2022-02-10|1776.96
#2022-02-11|1739.86
#2022-02-14|1725.27
#2022-02-15|1694.39
#2022-02-16|1707.51
#2022-02-17|1644.92
#2022-02-18|1654.48
#2022-02-21|1668.39
#2022-02-22|1698.87
#2022-02-23|1672.07
#2022-02-24|1651.90
#2022-02-25|1724.59
#2022-02-28|1725.85
#2022-03-01|1725.85
#2022-03-02|1816.64
#2022-03-03|1884.12
#2022-03-04|1920.39
#2022-03-07|1968.04
#2022-03-08|1887.49
#2022-03-09|1899.43
#2022-03-10|1933.13
#2022-03-11|1925.17
#2022-03-14|1820.26
#2022-03-15|1747.84
#2022-03-16|1801.72
#2022-03-17|1888.77
#2022-03-18|1939.90
#2022-03-21|1995.18
#2022-03-22|1965.96
#2022-03-23|1994.47
#2022-03-24|2023.84
#2022-03-25|2002.86
#2022-03-28|1985.15
#2022-03-29|1990.44
#2022-03-30|2012.15
#2022-03-31|1998.14
#2022-04-01|2036.30
#2022-04-04|2088.70
#2022-04-05|2015.54
#2022-04-06|2027.52
#2022-04-07|2002.14
#2022-04-08|1979.37
#2022-04-11|1976.53
#2022-04-12|1985.76
#2022-04-13|1975.79
#2022-04-14|1939.52
#2022-04-15|1939.52
#2022-04-18|1923.84
#2022-04-19|1879.37
#2022-04-20|1857.21
#2022-04-21|1855.38
#2022-04-22|1717.95
#2022-04-25|1630.62
#2022-04-26|1580.78
#2022-04-27|1639.17
#2022-04-28|1675.32
#2022-04-29|1675.24
#2022-05-02|1647.59
#2022-05-03|1652.58
#2022-05-04|1646.78
#2022-05-05|1625.05
#2022-05-06|1601.22
#2022-05-09|1517.34
#2022-05-10|1486.12
#2022-05-11|1547.00
#2022-05-12|1531.31
#2022-05-13|1555.52
#2022-05-16|1602.74
#2022-05-17|1631.84
#2022-05-18|1591.88
#2022-05-19|1634.96
#2022-05-20|1689.08
#2022-05-23|1748.23
#2022-05-24|1755.31
#2022-05-25|1753.02
#2022-05-26|1782.79
#2022-05-27|1828.53
#2022-05-30|1840.12
#2022-05-31|1832.86
#2022-06-01|1847.40
#2022-06-02|1885.13
#2022-06-03|1853.72
#2022-06-06|1854.25
#2022-06-07|1846.97
#2022-06-08|1795.76
#2022-06-09|1725.49
#2022-06-10|1690.38
#2022-06-13|1600.17
#2022-06-14|1593.02
#2022-06-15|1588.31
#2022-06-16|1608.19
#2022-06-17|1506.58
#2022-06-20|1471.05
#2022-06-21|1486.69
#2022-06-22|1462.32
#2022-06-23|1402.40
#2022-06-24|1426.87
#2022-06-27|1492.06
#2022-06-28|1513.30
#2022-06-29|1495.38
#2022-06-30|1460.24
#2022-07-01|1413.92
#2022-07-04|1415.16
#2022-07-05|1374.80
#2022-07-06|1377.46
#2022-07-07|1438.64
#2022-07-08|1420.19
#2022-07-11|1361.76
#2022-07-12|1348.16
#2022-07-13|1350.72
#2022-07-14|1256.32
#2022-07-15|1278.10
#2022-07-18|1288.14
#2022-07-19|1292.31
#2022-07-20|1259.03
#2022-07-21|1264.01
#2022-07-22|1286.65
#2022-07-25|1309.40
#2022-07-26|1319.84
#2022-07-27|1341.60
#2022-07-28|1367.88
#2022-07-29|1368.04
#2022-08-01|1351.07
#2022-08-02|1360.85
#2022-08-03|1300.61
#2022-08-04|1310.61
#2022-08-05|1344.58
#2022-08-08|1372.97
#2022-08-09|1396.66
#2022-08-10|1421.27
#2022-08-11|1434.52
#2022-08-12|1467.55
#2022-08-15|1434.06
#2022-08-16|1446.98
#2022-08-17|1421.98
#2022-08-18|1409.24
#2022-08-19|1383.06
#2022-08-22|1364.49
#2022-08-23|1467.95
#2022-08-24|1421.90
#2022-08-25|1440.22
#2022-08-26|1417.87
#2022-08-29|1405.11
#2022-08-30|1363.84
#2022-08-31|1319.57
#2022-09-01|1299.75
#2022-09-02|1295.81
#2022-09-05|1339.46
#2022-09-06|1298.84
#2022-09-07|1293.89
#2022-09-08|1305.44
#2022-09-09|1411.52
#2022-09-12|1430.53
#2022-09-13|1380.10
#2022-09-14|1354.96
#2022-09-15|1358.01
#2022-09-16|1344.41
#2022-09-19|1398.73
#2022-09-20|1395.68
#2022-09-21|1371.14
#2022-09-22|1402.40
#2022-09-23|1356.31
#2022-09-26|1312.28
#2022-09-27|1313.21
#2022-09-28|1319.52
#2022-09-29|1308.06
#2022-09-30|1368.51
#2022-10-03|1467.08
#2022-10-04|1511.13
#2022-10-05|1506.84
#2022-10-06|1499.19
#2022-10-07|1489.25
#2022-10-10|1475.92
#2022-10-11|1467.81
#2022-10-12|1444.71
#2022-10-13|1430.96
#2022-10-14|1392.60
#2022-10-17|1418.09
#2022-10-18|1442.73
#2022-10-19|1422.39
#2022-10-20|1461.94
#2022-10-21|1502.32
#2022-10-24|1444.96
#2022-10-25|1439.09
#2022-10-26|1461.10
#2022-10-27|1431.55
#2022-10-28|1373.18
#2022-10-31|1386.50
#2022-11-01|1457.16
#2022-11-02|1447.57
#2022-11-03|1431.92
#2022-11-04|1536.85
#2022-11-07|1508.03
#2022-11-08|1537.91
#2022-11-09|1520.78
#2022-11-10|1498.34
#2022-11-11|1655.31
#2022-11-14|1650.10
#2022-11-15|1647.91
#2022-11-16|1628.68
#2022-11-17|1596.18
#2022-11-18|1594.73
#2022-11-21|1570.17
#2022-11-22|1580.54
#2022-11-23|1579.57
#2022-11-24|1612.84
#2022-11-25|1584.55
#2022-11-28|1583.25
#2022-11-29|1654.19
#2022-11-30|1685.64
#2022-12-01|1712.28
#2022-12-02|1702.84
#2022-12-05|1696.62
#2022-12-06|1729.26
#2022-12-07|1685.28
#2022-12-08|1699.59
#2022-12-09|1750.44
#2022-12-12|1669.84
#2022-12-13|1684.38
#2022-12-14|1683.49
#2022-12-15|1675.82
#2022-12-16|1668.16
#2022-12-19|1649.48
#2022-12-20|1696.74
#2022-12-21|1698.20
#2022-12-22|1696.19
#2022-12-23|1710.13
#2022-12-26|1717.48
#2022-12-27|1707.85
#2022-12-28|1715.36
#2022-12-29|1720.50
#2022-12-30|1711.51
#2023-01-02|1722.25
#2023-01-03|1685.23
#2023-01-04|1669.33
#2023-01-05|1716.66
#2023-01-06|1787.07
#2023-01-09|1780.43
#2023-01-10|1821.70
#2023-01-11|1823.24
#2023-01-12|1858.57
#2023-01-13|1875.94
#2023-01-16|1841.70
#2023-01-17|1845.99
#2023-01-18|1869.64
#2023-01-19|1830.95
#2023-01-20|1830.95
#2023-01-23|1842.52
#2023-01-24|1865.02
#2023-01-25|1905.92
#2023-01-26|1930.18
#2023-01-27|1880.21
#2023-01-30|1881.64
#2023-01-31|1876.64
#2023-02-01|1867.05
#2023-02-02|1810.66
#2023-02-03|1771.96
#2023-02-06|1724.94
#2023-02-07|1738.43
#2023-02-08|1729.11
#2023-02-09|1704.76
#2023-02-10|1685.41
#2023-02-13|1710.60
#2023-02-14|1721.58
#2023-02-15|1732.04
#2023-02-16|1733.12
#2023-02-17|1724.71
#2023-02-20|1733.88
#2023-02-21|1733.88
#2023-02-22|1712.68
#2023-02-23|1724.54
#2023-02-24|1669.56
#2023-02-27|1671.04
#2023-02-28|1675.23
#2023-03-01|1746.43
#2023-03-02|1740.65
#2023-03-03|1747.49
#2023-03-06|1705.01
#2023-03-07|1682.40
#2023-03-08|1724.73
#2023-03-09|1684.88
#2023-03-10|1666.20
#2023-03-13|1643.10
#2023-03-14|1648.55
#2023-03-15|1583.19
#2023-03-16|1596.27
#2023-03-17|1609.22
#2023-03-20|1626.99
#2023-03-21|1616.59
#2023-03-22|1596.44
#2023-03-23|1557.57
#2023-03-24|1553.34
#2023-03-27|1552.27
#2023-03-28|1584.89
#2023-03-29|1616.39
#2023-03-30|1648.53
#2023-03-31|1636.83
#2023-04-03|1644.49
#2023-04-04|1600.24
#2023-04-05|1578.71
#2023-04-06|1571.47
#2023-04-07|1571.47
#2023-04-10|1595.96
#2023-04-11|1702.25
#2023-04-12|1695.68
#2023-04-13|1684.92
#2023-04-14|1649.68
#2023-04-17|1637.17
#2023-04-18|1645.39
#2023-04-19|1586.17
#2023-04-20|1555.59
#2023-04-21|1553.37
#2023-04-24|1500.40
#2023-04-25|1459.16
#2023-04-26|1465.78
#2023-04-27|1503.39
#2023-04-28|1529.33
#2023-05-01|1534.28
#2023-05-02|1473.04
#2023-05-03|1475.40
#2023-05-04|1429.41
#2023-05-05|1496.41
#2023-05-08|1518.39
#2023-05-09|1515.28
#2023-05-10|1505.50
#2023-05-11|1476.05
#2023-05-12|1497.17
#2023-05-15|1525.01
#2023-05-16|1498.98
#2023-05-17|1526.85
#2023-05-18|1534.47
#2023-05-19|1519.71
#2023-05-22|1514.08
#2023-05-23|1492.01
#2023-05-24|1459.27
#2023-05-25|1437.99
#2023-05-26|1469.22
#2023-05-29|1460.58
#2023-05-30|1417.24
#2023-05-31|1388.55
#2023-06-01|1434.77
#2023-06-02|1514.74
#2023-06-05|1518.67
#2023-06-06|1525.00
#2023-06-07|1535.74
#2023-06-08|1534.82
#2023-06-09|1542.38
#2023-06-12|1528.55
#2023-06-13|1552.48
#2023-06-14|1580.58
#2023-06-15|1606.58
#2023-06-16|1605.95
#2023-06-19|1619.13
#2023-06-20|1580.35
#2023-06-21|1567.94
#2023-06-22|1553.24
#2023-06-23|1543.94
#2023-06-26|1544.31
#2023-06-27|1545.92
#2023-06-28|1487.03
#2023-06-29|1496.05
#2023-06-30|1487.85
#2023-07-03|1537.21
#2023-07-04|1524.63
#2023-07-05|1501.22
#2023-07-06|1475.00
#2023-07-07|1503.24
#2023-07-10|1481.89
#2023-07-11|1507.43
#2023-07-12|1545.62
#2023-07-13|1576.66
#2023-07-14|1576.92
#2023-07-17|1553.56
#2023-07-18|1560.36
#2023-07-19|1550.90
#2023-07-20|1552.81
#2023-07-21|1568.47
#2023-07-24|1627.60
#2023-07-25|1669.95
#2023-07-26|1676.63
#2023-07-27|1657.69
#2023-07-28|1616.00
#2023-07-31|1639.60
#2023-08-01|1618.02
#2023-08-02|1580.44
#2023-08-03|1573.82
#2023-08-04|1587.38
#2023-08-07|1572.64
#2023-08-08|1552.14
#2023-08-09|1538.11
#2023-08-10|1544.37
#2023-08-11|1528.04
#2023-08-14|1485.40
#2023-08-15|1461.88
#2023-08-16|1460.38
#2023-08-17|1469.92
#2023-08-18|1467.63
#2023-08-21|1454.85
#2023-08-22|1494.99
#2023-08-23|1513.36
#2023-08-24|1500.85
#2023-08-25|1496.17
#2023-08-28|1512.89
#2023-08-29|1561.38
#2023-08-30|1559.15
#2023-08-31|1533.59
#2023-09-01|1606.75
#2023-09-04|1623.80
#2023-09-05|1594.13
#2023-09-06|1568.40
#2023-09-07|1566.76
#2023-09-08|1535.37
#2023-09-11|1575.87
#2023-09-12|1574.19
#2023-09-13|1582.43
#2023-09-14|1646.03
#2023-09-15|1644.95
#2023-09-18|1633.53
#2023-09-19|1635.59
#2023-09-20|1663.24
#2023-09-21|1614.20
#2023-09-22|1617.18
#2023-09-25|1579.31
#2023-09-26|1557.28
#2023-09-27|1539.26
#2023-09-28|1545.53
#2023-09-29|1575.59
#2023-10-02|1544.08
#2023-10-03|1522.76
#2023-10-04|1497.68
#2023-10-05|1492.11
#2023-10-06|1507.05
#2023-10-09|1505.58
#2023-10-10|1538.57
#2023-10-11|1555.25
#2023-10-12|1556.11
#2023-10-13|1548.57
#2023-10-16|1558.50
#2023-10-17|1576.74
#2023-10-18|1512.11
#2023-10-19|1499.87
#2023-10-20|1466.26
#2023-10-23|1473.41
#2023-10-24|1489.25
#2023-10-25|1486.61
#2023-10-26|1510.75
#2023-10-27|1557.16
#2023-10-30|1536.65
#2023-10-31|1547.61
#2023-11-01|1579.49
#2023-11-02|1597.20
#2023-11-03|1640.30
#2023-11-06|1650.26
#2023-11-07|1637.04
#2023-11-08|1640.37
#2023-11-09|1639.60
#2023-11-10|1660.85
#2023-11-13|1654.84
#2023-11-14|1706.53
#2023-11-15|1707.37
#2023-11-16|1728.35
#2023-11-17|1717.08
#2023-11-20|1754.11
#2023-11-21|1776.21
#2023-11-22|1769.15
#2023-11-23|1762.36
#2023-11-24|1739.55
#2023-11-27|1731.04
#2023-11-28|1750.38
#2023-11-29|1749.20
#2023-11-30|1729.85
#2023-12-01|1747.49
#2023-12-04|1709.14
#2023-12-05|1688.74
#2023-12-06|1699.43
#2023-12-07|1695.79
#2023-12-08|1702.27
#2023-12-11|1699.33
#2023-12-12|1695.39
#2023-12-13|1705.38
#2023-12-14|1743.00
#2023-12-15|1731.18
#2023-12-18|1738.35
#2023-12-19|1775.48
#2023-12-20|1765.88
#2023-12-21|1820.76
#2023-12-22|1820.70
#2023-12-25|1820.70
#2023-12-26|1839.96
#2023-12-27|1854.91
#2023-12-28|1849.31
#2023-12-29|1842.61
#2024-01-01|1842.61
#2024-01-02|1815.73
#2024-01-03|1805.93
#2024-01-04|1785.67
#2024-01-05|1783.97
#2024-01-08|1782.79
#2024-01-09|1743.56
#2024-01-10|1725.48
#2024-01-11|1736.40
#2024-01-12|1731.08
#2024-01-15|1720.38
#2024-01-16|1679.24
#2024-01-17|1652.17
#2024-01-18|1633.55
#2024-01-19|1630.10
#2024-01-22|1607.96
#2024-01-23|1633.30
#2024-01-24|1665.62
#2024-01-25|1642.56
#2024-01-26|1668.72
#2024-01-29|1638.73
#2024-01-30|1629.06
#2024-01-31|1617.66
#2024-02-01|1615.63
#2024-02-02|1578.90
#2024-02-05|1560.63
#2024-02-06|1610.41
#2024-02-07|1612.48
#2024-02-08|1591.25
#2024-02-09|1586.10
#2024-02-12|1589.91
#2024-02-13|1589.91
#2024-02-14|1578.29
#2024-02-15|1575.69
#2024-02-16|1623.17
#2024-02-19|1620.30
#2024-02-20|1608.26
#2024-02-21|1623.05
#2024-02-22|1634.17
#2024-02-23|1617.62
#2024-02-26|1598.52
#2024-02-27|1645.47
#2024-02-28|1633.05
#2024-02-29|1626.77
#2024-03-01|1641.24
#2024-03-04|1641.04
#2024-03-05|1625.43
#2024-03-06|1638.35
#2024-03-07|1636.47
#2024-03-08|1617.18
#2024-03-11|1582.56
#2024-03-12|1578.26
#2024-03-13|1591.39
#2024-03-14|1573.42
#2024-03-15|1564.08
#2024-03-18|1584.65
#2024-03-19|1605.77
#2024-03-20|1618.45
#2024-03-21|1626.13
#2024-03-22|1605.07
#2024-03-25|1599.58
#2024-03-26|1593.66
#2024-03-27|1616.96
#2024-03-28|1614.45
#2024-03-29|1614.45
#2024-04-01|1609.06
#2024-04-02|1623.15
#2024-04-03|1595.03
#2024-04-04|1600.16
#2024-04-05|1573.11
#2024-04-08|1632.41
#2024-04-09|1637.06
#2024-04-10|1596.14
#2024-04-11|1592.24
#2024-04-12|1565.53
#2024-04-15|1560.90
#2024-04-16|1520.10
#2024-04-17|1540.10
#2024-04-18|1539.64
#2024-04-19|1574.22
#2024-04-22|1576.02
#2024-04-23|1569.81
#2024-04-24|1576.42
#2024-04-25|1546.71
#2024-04-26|1568.53
#2024-04-29|1588.61
#2024-04-30|1551.56
#2024-05-01|1548.31
#2024-05-02|1590.20
#2024-05-03|1612.84
#2024-05-06|1616.31
#2024-05-07|1595.36
#2024-05-08|1579.35
#2024-05-09|1567.44
#2024-05-10|1559.51
#2024-05-13|1565.87
#2024-05-14|1561.76
#2024-05-15|1565.65
#2024-05-16|1583.12
#2024-05-17|1602.40
#2024-05-20|1607.14
#2024-05-21|1587.44
#2024-05-22|1555.38
#2024-05-23|1554.46
#2024-05-24|1554.55
#2024-05-27|1549.01
#2024-05-28|1531.05
#2024-05-29|1508.82
#2024-05-30|1506.33
#2024-05-31|1483.55
#2024-06-03|1458.36
#2024-06-04|1435.05
#2024-06-05|1411.75
#2024-06-06|1441.85
#2024-06-07|1423.45
#2024-06-10|1413.32
#2024-06-11|1419.09
#2024-06-12|1391.63
#2024-06-13|1401.05
#2024-06-14|1408.49
#2024-06-17|1386.30
#2024-06-18|1395.53
#2024-06-19|1387.54
#2024-06-20|1404.45
#2024-06-21|1397.00
#2024-06-24|1414.46
#2024-06-25|1400.06
#2024-06-26|1401.54
#2024-06-27|1428.48
#2024-06-28|1432.59
#2024-07-01|1441.91
#2024-07-02|1419.92
#2024-07-03|1457.50
#2024-07-04|1473.64
#2024-07-05|1455.47
#2024-07-08|1443.10
#2024-07-09|1450.74
#2024-07-10|1446.53
#2024-07-11|1442.47
#2024-07-12|1445.46
#2024-07-15|1461.11
#2024-07-16|1462.29
#2024-07-17|1443.07
#2024-07-18|1407.57
#2024-07-19|1405.34
#2024-07-22|1406.18
#2024-07-23|1381.49
#2024-07-24|1373.30
#2024-07-25|1365.10
#2024-07-26|1371.35
#2024-07-29|1378.24
#2024-07-30|1366.38
#2024-07-31|1387.30
#2024-08-01|1362.60
#2024-08-02|1321.93
#2024-08-05|1308.22
#2024-08-06|1331.25
#2024-08-07|1341.68
#2024-08-08|1345.15
#2024-08-09|1383.26
#2024-08-12|1380.64
#2024-08-13|1378.03
#2024-08-14|1381.21
#2024-08-15|1371.52
#2024-08-16|1370.39
#2024-08-19|1410.66
#2024-08-20|1408.79
#2024-08-21|1431.40
#2024-08-22|1410.74
#2024-08-23|1408.07
#2024-08-26|1416.18
#2024-08-27|1444.13
#2024-08-28|1429.11
#2024-08-29|1396.97
#2024-08-30|1392.94
#2024-09-02|1384.70
#2024-09-03|1346.49
#2024-09-04|1365.69
#2024-09-05|1374.67
#2024-09-06|1363.72
#2024-09-09|1360.07
#2024-09-10|1348.80
#2024-09-11|1366.19
#2024-09-12|1367.39
#2024-09-13|1404.96
#2024-09-16|1408.07
#2024-09-17|1405.17
#2024-09-18|1398.89
#2024-09-19|1420.98
#2024-09-20|1381.98
#2024-09-23|1368.65
#2024-09-24|1444.46
#2024-09-25|1435.59
#2024-09-26|1524.89
#2024-09-27|1521.38
#2024-09-30|1510.40
#2024-10-01|1512.51
#2024-10-02|1531.73
#2024-10-03|1489.90
#2024-10-04|1499.23
#2024-10-07|1503.80
#2024-10-08|1456.31
#2024-10-09|1432.45
#2024-10-10|1431.74
#2024-10-11|1424.74
#2024-10-14|1433.99
#2024-10-15|1411.43
#2024-10-16|1423.26
#2024-10-17|1399.21
#2024-10-18|1402.32
#2024-10-21|1392.11
#2024-10-22|1400.66
#2024-10-23|1374.11
#2024-10-24|1383.74
#2024-10-25|1425.69
#2024-10-28|1443.50
#2024-10-29|1434.98
#2024-10-30|1422.96
#2024-10-31|1412.15
#2024-11-01|1402.62
#2024-11-04|1434.65
#2024-11-05|1423.87
#2024-11-06|1435.14
#2024-11-07|1474.40
#2024-11-08|1396.80
#2024-11-11|1364.93
#2024-11-12|1346.96
#2024-11-13|1341.41
#2024-11-14|1345.19
#2024-11-15|1342.25
#2024-11-18|1368.12
#2024-11-19|1361.79
#2024-11-20|1362.14
#2024-11-21|1354.19
#2024-11-22|1367.39
#2024-11-25|1364.23
#2024-11-26|1352.73
#2024-11-27|1357.16
#2024-11-28|1322.97
#2024-11-29|1353.32
#2024-12-02|1332.63
#2024-12-03|1340.08
#2024-12-04|1336.91
#2024-12-05|1358.83
#2024-12-06|1321.82
#2024-12-09|1376.22
#2024-12-10|1368.58
#2024-12-11|1356.37
#2024-12-12|1334.08
#2024-12-13|1304.49
#2024-12-16|1307.04
#2024-12-17|1295.36
#2024-12-18|1263.45
#2024-12-19|1251.90
#2024-12-20|1271.39
#2024-12-23|1258.78
#2024-12-24|1253.86
#2024-12-25|1253.86
#2024-12-26|1267.29
#2024-12-27|1249.47
#2024-12-30|1242.38
#2024-12-31|1251.58
#2025-01-01|1251.58
#2025-01-02|1244.03
#2025-01-03|1231.21
#2025-01-06|1232.56
#2025-01-07|1232.64
#2025-01-08|1209.23
#2025-01-09|1208.61
#2025-01-10|1203.65
#2025-01-13|1207.56
#2025-01-14|1216.36
#2025-01-15|1233.81
#2025-01-16|1231.86
#2025-01-17|1265.74
#2025-01-20|1262.96
#2025-01-21|1266.94
#2025-01-22|1256.94
#2025-01-23|1262.65
#2025-01-24|1282.82
#2025-01-27|1290.40
#2025-01-28|1282.16
#2025-01-29|1282.34
#2025-01-30|1318.40
#2025-01-31|1310.72
#2025-02-03|1316.82
#2025-02-04|1311.02
#2025-02-05|1303.02
#2025-02-06|1325.62
#2025-02-07|1316.96
#2025-02-10|1326.86
#2025-02-11|1323.90
#2025-02-12|1309.93
#2025-02-13|1317.47
#2025-02-14|1341.94
#2025-02-17|1332.50
#2025-02-18|1346.37
#2025-02-19|1342.08
#2025-02-20|1365.55
#2025-02-21|1369.58
#2025-02-24|1351.71
#2025-02-25|1335.76
#2025-02-26|1326.26
#2025-02-27|1310.63
#2025-02-28|1275.62
#2025-03-03|1271.47
#2025-03-04|1271.47
#2025-03-05|1283.48
#2025-03-06|1314.78
#2025-03-07|1326.85
#2025-03-10|1305.03
#2025-03-11|1300.85
#2025-03-12|1286.60
#2025-03-13|1303.34
#2025-03-14|1354.11
#2025-03-17|1381.79
#2025-03-18|1393.65
#2025-03-19|1397.65
#2025-03-20|1391.98
#2025-03-21|1375.29
#2025-03-24|1367.10
#2025-03-25|1376.84
#2025-03-26|1371.71
#2025-03-27|1380.69
#2025-03-28|1357.05
#2025-03-31|1345.59
#2025-04-01|1366.38
#2025-04-02|1358.56
#2025-04-03|1310.94
#2025-04-04|1246.42
#2025-04-07|1216.23
#2025-04-08|1155.60
#2025-04-09|1188.02
#2025-04-10|1225.37
#2025-04-11|1242.72
#2025-04-14|1271.75
#2025-04-15|1250.22
#2025-04-16|1228.72
#2025-04-17|1238.35
#2025-04-18|1238.35
#2025-04-21|1249.56
#2025-04-22|1274.92
#2025-04-23|1304.61
#2025-04-24|1327.28
#2025-04-25|1298.98
#2025-04-28|1303.70
#2025-04-29|1303.29
#2025-04-30|1278.92
#2025-05-01|1275.97
#2025-05-02|1287.74
#2025-05-05|1282.99
#2025-05-06|1270.19
#2025-05-07|1269.30
#2025-05-08|1287.50
#2025-05-09|1288.17
#2025-05-12|1313.52
#2025-05-13|1348.04
#2025-05-14|1348.22
#2025-05-15|1355.08
#2025-05-16|1341.42
#2025-05-19|1346.16
#2025-05-20|1340.92
#2025-05-21|1333.51
#2025-05-22|1329.49
#2025-05-23|1318.78
#2025-05-26|1319.74
#2025-05-27|1315.95
#2025-05-28|1294.99
#2025-05-29|1305.10
#2025-05-30|1251.74
#2025-06-02|1271.54
#2025-06-03|1287.67
#2025-06-04|1291.42
#2025-06-05|1318.49
#2025-06-06|1317.01
#2025-06-09|1336.45
#2025-06-10|1345.60
#2025-06-11|1334.60
#2025-06-12|1328.53
#2025-06-13|1319.95
#2025-06-16|1361.60
#2025-06-17|1314.02
#2025-06-18|1312.23
#2025-06-19|1310.14
#2025-06-20|1275.68
#2025-06-23|1284.02
#2025-06-24|1289.17
#2025-06-25|1272.64
#2025-06-26|1311.65
#2025-06-27|1329.56
#2025-06-30|1335.24
#2025-07-01|1347.78
#2025-07-02|1392.07
#2025-07-03|1404.04
#2025-07-04|1406.85
#2025-07-07|1372.15
#2025-07-08|1372.85
#2025-07-09|1355.07
#2025-07-10|1358.63
#2025-07-11|1362.58
#2025-07-14|1356.96
#2025-07-15|1337.34
#2025-07-16|1341.41
#2025-07-17|1341.28
#2025-07-18|1346.74
#2025-07-21|1371.84
#2025-07-22|1395.90
#2025-07-23|1401.13
#2025-07-24|1392.75
#2025-07-25|1382.22
#2025-07-28|1356.57
#2025-07-29|1345.80
#2025-07-30|1330.78
#2025-07-31|1324.43
#2025-08-01|1333.57
#2025-08-04|1347.48
#2025-08-05|1342.89
#2025-08-06|1348.09
#2025-08-07|1371.53
#2025-08-08|1410.15
#2025-08-11|1398.24
#2025-08-12|1419.47
#2025-08-13|1422.73
#2025-08-14|1409.16
#2025-08-15|1404.64
#2025-08-18|1394.52
#2025-08-19|1379.43
#2025-08-20|1374.11
#2025-08-21|1377.23
#2025-08-22|1428.51
#2025-08-25|1434.62
#2025-08-26|1433.53
#2025-08-27|1431.12
#2025-08-28|1441.45
#2025-08-29|1436.92
#2025-09-01|1435.35
#2025-09-02|1425.16
#2025-09-03|1430.44
#2025-09-04|1429.25
#2025-09-05|1456.31
#2025-09-08|1449.51
#2025-09-09|1451.32
#2025-09-10|1454.75
#2025-09-11|1474.04
#2025-09-12|1468.87
#2025-09-15|1492.25
#2025-09-16|1497.65
#2025-09-17|1504.43
#2025-09-18|1500.35
#2025-09-19|1498.75
#2025-09-22|1488.33
#2025-09-23|1497.82
#2025-09-24|1497.25
#2025-09-25|1492.03
#2025-09-26|1469.69
#2025-09-29|1476.62
#2025-09-30|1484.58
#2025-10-01|1502.69
#2025-10-02|1503.39
#2025-10-03|1504.79
#2025-10-06|1522.96
#2025-10-07|1498.35
#2025-10-08|1499.77
#2025-10-09|1492.94
#2025-10-10|1464.31
#2025-10-13|1483.15
#2025-10-14|1468.74
#2025-10-15|1505.39
#2025-10-16|1499.16
#2025-10-17|1493.39
#2025-10-20|1524.64
#2025-10-21|1517.76
#2025-10-22|1539.18
#2025-10-23|1544.44
#2025-10-24|1546.33
#2025-10-27|1546.14
#2025-10-28|1566.30
#2025-10-29|1592.38
#2025-10-30|1584.49
#2025-10-31|1612.11
#2025-11-03|1618.43
#2025-11-04|1605.90
#2025-11-05|1633.02
#2025-11-06|1628.55
#2025-11-07|1612.11
#2025-11-10|1623.66
#2025-11-11|1633.67
#2025-11-12|1650.03
#2025-11-13|1648.80
#2025-11-14|1641.35
#2025-11-17|1635.37
#2025-11-18|1621.32
#2025-11-19|1618.58
#2025-11-20|1619.51
#2025-11-21|1596.77
#2025-11-24|1598.65
#2025-11-25|1609.97
#2025-11-26|1643.07
#2025-11-27|1642.03
#2025-11-28|1659.31
#2025-12-01|1667.86
#2025-12-02|1683.27
#2025-12-03|1743.74
#2025-12-04|1772.76
#2025-12-05|1719.38
#2025-12-08|1688.32
#2025-12-09|1694.62
#2025-12-10|1712.10
#2025-12-11|1741.22
#2025-12-12|1740.18
#2025-12-15|1756.71
#2025-12-16|1743.62
#2025-12-17|1744.15
#2025-12-18|1768.10
#2025-12-19|1774.63
#2025-12-22|1797.36
#2025-12-23|1804.96
#2025-12-24|1810.27
#2025-12-25|1810.27
#2025-12-26|1812.34
#2025-12-29|1783.26
#2025-12-30|1802.10
#2025-12-31|1807.87
#2026-01-01|1807.87
#2026-01-02|1834.61
#2026-01-05|1846.04
#2026-01-06|1913.18
#2026-01-07|1911.63
#2026-01-08|1898.42
#2026-01-09|1902.71
#2026-01-12|1905.26
#2026-01-13|1910.62
#2026-01-14|1980.52
#2026-01-15|1987.52
#2026-01-16|1977.49
#2026-01-19|1980.66
#2026-01-20|2004.75
#2026-01-21|2074.96
#2026-01-22|2101.46
#2026-01-23|2146.48
#2026-01-26|2111.06
#2026-01-27|2167.30
#2026-01-28|2216.29
#2026-01-29|2192.51
#2026-01-30|2131.95
#2026-02-02|2129.24
#2026-02-03|2231.66
#2026-02-04|2224.17
#2026-02-05|2161.02
#2026-02-06|2162.45
#2026-02-09|2226.89
#2026-02-10|2209.18
#2026-02-11|2320.08
#2026-02-12|2305.38
#2026-02-13|2229.92
#2026-02-16|2236.30
#2026-02-17|2236.30
#2026-02-18|2178.00
#2026-02-19|2175.39
#2026-02-20|2238.32
#2026-02-23|2263.17
#2026-02-24|2277.32
#2026-02-25|2329.08
#2026-02-26|2316.09
#2026-02-27|2300.94
#2026-03-02|2262.43
#2026-03-03|2129.46
#2026-03-04|2168.41
#2026-03-05|2082.41
#2026-03-06|2017.61
#2026-03-09|2053.22
#2026-03-10|2109.83
#2026-03-11|2086.00