Table Data - Nasdaq Brazil Basic Materials Net Total Return Index
| Title | Nasdaq Brazil Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBR55N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2002-03-28 to 2026-03-20 |
| Last Updated | 2026-03-20 10:39 PM CDT |
| Notes | For more information about this series, see: NQBR55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2002-03-28 | 86.93 |
| 2002-03-29 | . |
| 2002-04-01 | 87.21 |
| 2002-04-02 | 87.55 |
| 2002-04-03 | 86.62 |
| 2002-04-04 | 87.26 |
| 2002-04-05 | 88.94 |
| 2002-04-08 | 89.16 |
| 2002-04-09 | 90.21 |
| 2002-04-10 | 90.83 |
| 2002-04-11 | 91.44 |
| 2002-04-12 | 91.86 |
| 2002-04-15 | 91.27 |
| 2002-04-16 | 93.07 |
| 2002-04-17 | 94.81 |
| 2002-04-18 | 91.73 |
| 2002-04-19 | 91.04 |
| 2002-04-22 | 92.50 |
| 2002-04-23 | 92.86 |
| 2002-04-24 | 91.94 |
| 2002-04-25 | 89.90 |
| 2002-04-26 | 89.77 |
| 2002-04-29 | 89.59 |
| 2002-04-30 | 89.77 |
| 2002-05-01 | 89.87 |
| 2002-05-02 | 89.01 |
| 2002-05-03 | 88.61 |
| 2002-05-06 | 88.02 |
| 2002-05-07 | 88.31 |
| 2002-05-08 | 89.46 |
| 2002-05-09 | 88.13 |
| 2002-05-10 | 88.48 |
| 2002-05-13 | 89.90 |
| 2002-05-14 | 89.74 |
| 2002-05-15 | 89.77 |
| 2002-05-16 | 91.05 |
| 2002-05-17 | 91.23 |
| 2002-05-20 | 91.08 |
| 2002-05-21 | 91.63 |
| 2002-05-22 | 91.27 |
| 2002-05-23 | 91.19 |
| 2002-05-24 | 91.42 |
| 2002-05-27 | . |
| 2002-05-28 | 92.36 |
| 2002-05-29 | 94.85 |
| 2002-05-30 | 95.20 |
| 2002-05-31 | 94.85 |
| 2002-06-03 | 93.89 |
| 2002-06-04 | 94.87 |
| 2002-06-05 | 92.92 |
| 2002-06-06 | 90.56 |
| 2002-06-07 | 89.17 |
| 2002-06-10 | 91.18 |
| 2002-06-11 | 90.60 |
| 2002-06-12 | 87.88 |
| 2002-06-13 | 87.05 |
| 2002-06-14 | 85.15 |
| 2002-06-17 | 87.02 |
| 2002-06-18 | 87.16 |
| 2002-06-19 | 86.13 |
| 2002-06-20 | 82.23 |
| 2002-06-21 | 79.28 |
| 2002-06-24 | 75.83 |
| 2002-06-25 | 78.43 |
| 2002-06-26 | 77.60 |
| 2002-06-27 | 81.56 |
| 2002-06-28 | 82.84 |
| 2002-07-01 | 83.11 |
| 2002-07-02 | 81.95 |
| 2002-07-03 | 82.93 |
| 2002-07-04 | . |
| 2002-07-05 | 82.70 |
| 2002-07-08 | 82.72 |
| 2002-07-09 | 83.13 |
| 2002-07-10 | 81.27 |
| 2002-07-11 | 80.75 |
| 2002-07-12 | 80.86 |
| 2002-07-15 | 80.17 |
| 2002-07-16 | 80.61 |
| 2002-07-17 | 81.57 |
| 2002-07-18 | 81.03 |
| 2002-07-19 | 81.88 |
| 2002-07-22 | 78.93 |
| 2002-07-23 | 77.80 |
| 2002-07-24 | 77.10 |
| 2002-07-25 | 75.21 |
| 2002-07-26 | 71.46 |
| 2002-07-29 | 69.97 |
| 2002-07-30 | 70.20 |
| 2002-07-31 | 67.98 |
| 2002-08-01 | 69.61 |
| 2002-08-02 | 76.22 |
| 2002-08-05 | 73.57 |
| 2002-08-06 | 70.53 |
| 2002-08-07 | 73.79 |
| 2002-08-08 | 78.23 |
| 2002-08-09 | 78.13 |
| 2002-08-12 | 75.30 |
| 2002-08-13 | 71.98 |
| 2002-08-14 | 72.14 |
| 2002-08-15 | 71.82 |
| 2002-08-16 | 75.21 |
| 2002-08-19 | 74.76 |
| 2002-08-20 | 74.74 |
| 2002-08-21 | 75.57 |
| 2002-08-22 | 74.79 |
| 2002-08-23 | 75.45 |
| 2002-08-26 | 76.43 |
| 2002-08-27 | 77.39 |
| 2002-08-28 | 75.89 |
| 2002-08-29 | 73.50 |
| 2002-08-30 | 75.19 |
| 2002-09-02 | . |
| 2002-09-03 | 73.94 |
| 2002-09-04 | 73.52 |
| 2002-09-05 | 74.32 |
| 2002-09-06 | 74.46 |
| 2002-09-09 | 75.93 |
| 2002-09-10 | 76.29 |
| 2002-09-11 | 76.99 |
| 2002-09-12 | 75.69 |
| 2002-09-13 | 75.91 |
| 2002-09-16 | 74.73 |
| 2002-09-17 | 73.77 |
| 2002-09-18 | 72.76 |
| 2002-09-19 | 72.62 |
| 2002-09-20 | 70.48 |
| 2002-09-23 | 70.52 |
| 2002-09-24 | 71.69 |
| 2002-09-25 | 67.81 |
| 2002-09-26 | 68.84 |
| 2002-09-27 | 66.34 |
| 2002-09-30 | 63.85 |
| 2002-10-01 | 64.93 |
| 2002-10-02 | 68.47 |
| 2002-10-03 | 68.47 |
| 2002-10-04 | 68.62 |
| 2002-10-07 | 68.45 |
| 2002-10-08 | 67.67 |
| 2002-10-09 | 65.73 |
| 2002-10-10 | 65.68 |
| 2002-10-11 | 64.11 |
| 2002-10-14 | 64.11 |
| 2002-10-15 | 64.36 |
| 2002-10-16 | 64.67 |
| 2002-10-17 | 64.76 |
| 2002-10-18 | 66.70 |
| 2002-10-21 | 66.95 |
| 2002-10-22 | 68.41 |
| 2002-10-23 | 70.86 |
| 2002-10-24 | 71.40 |
| 2002-10-25 | 73.84 |
| 2002-10-28 | 76.00 |
| 2002-10-29 | 74.78 |
| 2002-10-30 | 75.78 |
| 2002-10-31 | 77.75 |
| 2002-11-01 | 77.75 |
| 2002-11-04 | 79.07 |
| 2002-11-05 | 75.17 |
| 2002-11-06 | 76.96 |
| 2002-11-07 | 76.71 |
| 2002-11-08 | 79.11 |
| 2002-11-11 | 78.53 |
| 2002-11-12 | 76.83 |
| 2002-11-13 | 75.20 |
| 2002-11-14 | 76.96 |
| 2002-11-15 | 76.78 |
| 2002-11-18 | 81.84 |
| 2002-11-19 | 80.17 |
| 2002-11-20 | 79.65 |
| 2002-11-21 | 82.75 |
| 2002-11-22 | 80.20 |
| 2002-11-25 | 80.12 |
| 2002-11-26 | 78.72 |
| 2002-11-27 | 79.78 |
| 2002-11-28 | . |
| 2002-11-29 | 81.60 |
| 2002-12-02 | 83.09 |
| 2002-12-03 | 82.97 |
| 2002-12-04 | 81.93 |
| 2002-12-05 | 81.49 |
| 2002-12-06 | 82.73 |
| 2002-12-09 | 82.01 |
| 2002-12-10 | 84.17 |
| 2002-12-11 | 84.65 |
| 2002-12-12 | 85.37 |
| 2002-12-13 | 83.90 |
| 2002-12-16 | 85.30 |
| 2002-12-17 | 86.47 |
| 2002-12-18 | 86.14 |
| 2002-12-19 | 86.67 |
| 2002-12-20 | 87.12 |
| 2002-12-23 | 86.54 |
| 2002-12-24 | 86.36 |
| 2002-12-25 | . |
| 2002-12-26 | 87.45 |
| 2002-12-27 | 86.52 |
| 2002-12-30 | 87.54 |
| 2002-12-31 | 87.49 |
| 2003-01-01 | . |
| 2003-01-02 | 87.42 |
| 2003-01-03 | 87.44 |
| 2003-01-06 | 89.07 |
| 2003-01-07 | 87.30 |
| 2003-01-08 | 88.62 |
| 2003-01-09 | 89.15 |
| 2003-01-10 | 88.06 |
| 2003-01-13 | 86.30 |
| 2003-01-14 | 87.09 |
| 2003-01-15 | 86.98 |
| 2003-01-16 | 86.66 |
| 2003-01-17 | 84.61 |
| 2003-01-20 | . |
| 2003-01-21 | 83.92 |
| 2003-01-22 | 83.86 |
| 2003-01-23 | 81.50 |
| 2003-01-24 | 80.17 |
| 2003-01-27 | 78.51 |
| 2003-01-28 | 77.98 |
| 2003-01-29 | 79.07 |
| 2003-01-30 | 81.22 |
| 2003-01-31 | 84.02 |
| 2003-02-03 | 85.66 |
| 2003-02-04 | 85.71 |
| 2003-02-05 | 87.32 |
| 2003-02-06 | 87.82 |
| 2003-02-07 | 87.68 |
| 2003-02-10 | 86.90 |
| 2003-02-11 | 90.04 |
| 2003-02-12 | 87.81 |
| 2003-02-13 | 84.18 |
| 2003-02-14 | 83.67 |
| 2003-02-17 | . |
| 2003-02-18 | 85.98 |
| 2003-02-19 | 85.10 |
| 2003-02-20 | 84.67 |
| 2003-02-21 | 86.86 |
| 2003-02-24 | 87.92 |
| 2003-02-25 | 87.94 |
| 2003-02-26 | 89.23 |
| 2003-02-27 | 87.21 |
| 2003-02-28 | 88.95 |
| 2003-03-03 | 88.98 |
| 2003-03-04 | 89.05 |
| 2003-03-05 | 88.54 |
| 2003-03-06 | 88.58 |
| 2003-03-07 | 87.70 |
| 2003-03-10 | 85.85 |
| 2003-03-11 | 86.05 |
| 2003-03-12 | 86.69 |
| 2003-03-13 | 86.50 |
| 2003-03-14 | 86.81 |
| 2003-03-17 | 86.37 |
| 2003-03-18 | 85.36 |
| 2003-03-19 | 84.11 |
| 2003-03-20 | 84.63 |
| 2003-03-21 | 84.93 |
| 2003-03-24 | 84.33 |
| 2003-03-25 | 84.90 |
| 2003-03-26 | 85.22 |
| 2003-03-27 | 85.58 |
| 2003-03-28 | 86.13 |
| 2003-03-31 | 85.91 |
| 2003-04-01 | 86.04 |
| 2003-04-02 | 86.71 |
| 2003-04-03 | 85.85 |
| 2003-04-04 | 85.95 |
| 2003-04-07 | 87.17 |
| 2003-04-08 | 88.89 |
| 2003-04-09 | 89.48 |
| 2003-04-10 | 90.16 |
| 2003-04-11 | 88.34 |
| 2003-04-14 | 89.45 |
| 2003-04-15 | 90.24 |
| 2003-04-16 | 91.54 |
| 2003-04-17 | 93.60 |
| 2003-04-18 | . |
| 2003-04-21 | 92.97 |
| 2003-04-22 | 91.40 |
| 2003-04-23 | 91.48 |
| 2003-04-24 | 90.14 |
| 2003-04-25 | 90.21 |
| 2003-04-28 | 90.69 |
| 2003-04-29 | 93.62 |
| 2003-04-30 | 95.03 |
| 2003-05-01 | 94.18 |
| 2003-05-02 | 95.26 |
| 2003-05-05 | 95.24 |
| 2003-05-06 | 94.04 |
| 2003-05-07 | 95.36 |
| 2003-05-08 | 96.10 |
| 2003-05-09 | 97.78 |
| 2003-05-12 | 99.04 |
| 2003-05-13 | 99.47 |
| 2003-05-14 | 97.56 |
| 2003-05-15 | 95.88 |
| 2003-05-16 | 94.41 |
| 2003-05-19 | 96.07 |
| 2003-05-20 | 96.06 |
| 2003-05-21 | 95.52 |
| 2003-05-22 | 95.47 |
| 2003-05-23 | 97.12 |
| 2003-05-26 | . |
| 2003-05-27 | 96.20 |
| 2003-05-28 | 97.15 |
| 2003-05-29 | 98.99 |
| 2003-05-30 | 97.72 |
| 2003-06-02 | 96.38 |
| 2003-06-03 | 96.79 |
| 2003-06-04 | 99.19 |
| 2003-06-05 | 100.31 |
| 2003-06-06 | 102.45 |
| 2003-06-09 | 101.98 |
| 2003-06-10 | 101.34 |
| 2003-06-11 | 100.53 |
| 2003-06-12 | 100.91 |
| 2003-06-13 | 100.70 |
| 2003-06-16 | 102.12 |
| 2003-06-17 | 102.41 |
| 2003-06-18 | 102.22 |
| 2003-06-19 | 102.01 |
| 2003-06-20 | 100.85 |
| 2003-06-23 | 99.83 |
| 2003-06-24 | 100.92 |
| 2003-06-25 | 101.70 |
| 2003-06-26 | 101.46 |
| 2003-06-27 | 101.94 |
| 2003-06-30 | 100.88 |
| 2003-07-01 | 102.61 |
| 2003-07-02 | 102.98 |
| 2003-07-03 | 104.23 |
| 2003-07-04 | . |
| 2003-07-07 | 107.44 |
| 2003-07-08 | 107.49 |
| 2003-07-09 | 107.83 |
| 2003-07-10 | 108.89 |
| 2003-07-11 | 107.24 |
| 2003-07-14 | 108.38 |
| 2003-07-15 | 108.89 |
| 2003-07-16 | 107.67 |
| 2003-07-17 | 108.93 |
| 2003-07-18 | 108.76 |
| 2003-07-21 | 108.74 |
| 2003-07-22 | 108.35 |
| 2003-07-23 | 108.73 |
| 2003-07-24 | 110.92 |
| 2003-07-25 | 113.63 |
| 2003-07-28 | 114.43 |
| 2003-07-29 | 114.33 |
| 2003-07-30 | 114.27 |
| 2003-07-31 | 115.65 |
| 2003-08-01 | 114.42 |
| 2003-08-04 | 111.08 |
| 2003-08-05 | 110.66 |
| 2003-08-06 | 109.81 |
| 2003-08-07 | 110.77 |
| 2003-08-08 | 112.36 |
| 2003-08-11 | 115.17 |
| 2003-08-12 | 116.85 |
| 2003-08-13 | 118.01 |
| 2003-08-14 | 121.78 |
| 2003-08-15 | 124.31 |
| 2003-08-18 | 125.88 |
| 2003-08-19 | 126.15 |
| 2003-08-20 | 129.21 |
| 2003-08-21 | 128.21 |
| 2003-08-22 | 126.66 |
| 2003-08-25 | 125.96 |
| 2003-08-26 | 126.79 |
| 2003-08-27 | 126.83 |
| 2003-08-28 | 129.38 |
| 2003-08-29 | 131.02 |
| 2003-09-01 | . |
| 2003-09-02 | 131.56 |
| 2003-09-03 | 134.07 |
| 2003-09-04 | 134.82 |
| 2003-09-05 | 137.43 |
| 2003-09-08 | 138.12 |
| 2003-09-09 | 134.79 |
| 2003-09-10 | 134.59 |
| 2003-09-11 | 136.71 |
| 2003-09-12 | 139.49 |
| 2003-09-15 | 136.04 |
| 2003-09-16 | 137.01 |
| 2003-09-17 | 138.04 |
| 2003-09-18 | 141.56 |
| 2003-09-19 | 142.51 |
| 2003-09-22 | 141.88 |
| 2003-09-23 | 138.74 |
| 2003-09-24 | 136.82 |
| 2003-09-25 | 133.27 |
| 2003-09-26 | 131.85 |
| 2003-09-29 | 136.30 |
| 2003-09-30 | 136.44 |
| 2003-10-01 | 143.32 |
| 2003-10-02 | 147.83 |
| 2003-10-03 | 152.04 |
| 2003-10-06 | 155.01 |
| 2003-10-07 | 155.27 |
| 2003-10-08 | 154.67 |
| 2003-10-09 | 152.92 |
| 2003-10-10 | 151.92 |
| 2003-10-13 | 157.72 |
| 2003-10-14 | 157.92 |
| 2003-10-15 | 157.40 |
| 2003-10-16 | 158.41 |
| 2003-10-17 | 157.88 |
| 2003-10-20 | 157.63 |
| 2003-10-21 | 157.27 |
| 2003-10-22 | 154.83 |
| 2003-10-23 | 151.87 |
| 2003-10-24 | 151.09 |
| 2003-10-27 | 151.58 |
| 2003-10-28 | 152.53 |
| 2003-10-29 | 152.74 |
| 2003-10-30 | 156.72 |
| 2003-10-31 | 154.31 |
| 2003-11-03 | 156.20 |
| 2003-11-04 | 157.70 |
| 2003-11-05 | 154.35 |
| 2003-11-06 | 152.06 |
| 2003-11-07 | 151.23 |
| 2003-11-10 | 147.40 |
| 2003-11-11 | 147.72 |
| 2003-11-12 | 149.10 |
| 2003-11-13 | 149.87 |
| 2003-11-14 | 151.62 |
| 2003-11-17 | 148.57 |
| 2003-11-18 | 149.72 |
| 2003-11-19 | 147.91 |
| 2003-11-20 | 148.84 |
| 2003-11-21 | 149.07 |
| 2003-11-24 | 150.09 |
| 2003-11-25 | 153.52 |
| 2003-11-26 | 152.46 |
| 2003-11-27 | . |
| 2003-11-28 | 156.12 |
| 2003-12-01 | 162.70 |
| 2003-12-02 | 162.97 |
| 2003-12-03 | 163.58 |
| 2003-12-04 | 165.32 |
| 2003-12-05 | 170.03 |
| 2003-12-08 | 175.01 |
| 2003-12-09 | 182.58 |
| 2003-12-10 | 179.47 |
| 2003-12-11 | 176.58 |
| 2003-12-12 | 181.03 |
| 2003-12-15 | 181.57 |
| 2003-12-16 | 181.72 |
| 2003-12-17 | 183.47 |
| 2003-12-18 | 185.18 |
| 2003-12-19 | 187.71 |
| 2003-12-22 | 197.29 |
| 2003-12-23 | 195.87 |
| 2003-12-24 | 195.98 |
| 2003-12-25 | . |
| 2003-12-26 | 199.95 |
| 2003-12-29 | 204.33 |
| 2003-12-30 | 202.47 |
| 2003-12-31 | 203.38 |
| 2004-01-01 | . |
| 2004-01-02 | 208.26 |
| 2004-01-05 | 221.07 |
| 2004-01-06 | 221.71 |
| 2004-01-07 | 212.89 |
| 2004-01-08 | 216.57 |
| 2004-01-09 | 217.41 |
| 2004-01-12 | 217.72 |
| 2004-01-13 | 216.79 |
| 2004-01-14 | 212.87 |
| 2004-01-15 | 208.00 |
| 2004-01-16 | 207.84 |
| 2004-01-19 | . |
| 2004-01-20 | 212.11 |
| 2004-01-21 | 207.38 |
| 2004-01-22 | 205.60 |
| 2004-01-23 | 204.82 |
| 2004-01-26 | 206.47 |
| 2004-01-27 | 210.20 |
| 2004-01-28 | 207.90 |
| 2004-01-29 | 192.96 |
| 2004-01-30 | 192.04 |
| 2004-02-02 | 189.37 |
| 2004-02-03 | 200.40 |
| 2004-02-04 | 201.14 |
| 2004-02-05 | 192.42 |
| 2004-02-06 | 193.88 |
| 2004-02-09 | 197.11 |
| 2004-02-10 | 202.58 |
| 2004-02-11 | 207.22 |
| 2004-02-12 | 210.91 |
| 2004-02-13 | 205.17 |
| 2004-02-16 | . |
| 2004-02-17 | 208.97 |
| 2004-02-18 | 203.45 |
| 2004-02-19 | 197.10 |
| 2004-02-20 | 196.03 |
| 2004-02-23 | 197.45 |
| 2004-02-24 | 197.36 |
| 2004-02-25 | 199.77 |
| 2004-02-26 | 200.49 |
| 2004-02-27 | 206.53 |
| 2004-03-01 | 214.92 |
| 2004-03-02 | 213.51 |
| 2004-03-03 | 213.39 |
| 2004-03-04 | 213.77 |
| 2004-03-05 | 214.64 |
| 2004-03-08 | 211.12 |
| 2004-03-09 | 210.46 |
| 2004-03-10 | 196.76 |
| 2004-03-11 | 189.48 |
| 2004-03-12 | 196.07 |
| 2004-03-15 | 193.50 |
| 2004-03-16 | 194.58 |
| 2004-03-17 | 199.71 |
| 2004-03-18 | 201.09 |
| 2004-03-19 | 201.73 |
| 2004-03-22 | 195.23 |
| 2004-03-23 | 192.45 |
| 2004-03-24 | 189.19 |
| 2004-03-25 | 187.10 |
| 2004-03-26 | 195.05 |
| 2004-03-29 | 198.74 |
| 2004-03-30 | 203.74 |
| 2004-03-31 | 204.78 |
| 2004-04-01 | 208.25 |
| 2004-04-02 | 213.19 |
| 2004-04-05 | 212.82 |
| 2004-04-06 | 213.90 |
| 2004-04-07 | 207.98 |
| 2004-04-08 | 206.45 |
| 2004-04-09 | . |
| 2004-04-12 | 205.16 |
| 2004-04-13 | 201.86 |
| 2004-04-14 | 197.85 |
| 2004-04-15 | 195.25 |
| 2004-04-16 | 196.48 |
| 2004-04-19 | 194.79 |
| 2004-04-20 | 189.57 |
| 2004-04-21 | 188.86 |
| 2004-04-22 | 182.48 |
| 2004-04-23 | 188.24 |
| 2004-04-26 | 186.40 |
| 2004-04-27 | 187.29 |
| 2004-04-28 | 176.94 |
| 2004-04-29 | 173.24 |
| 2004-04-30 | 169.04 |
| 2004-05-03 | 170.18 |
| 2004-05-04 | 174.09 |
| 2004-05-05 | 176.17 |
| 2004-05-06 | 168.08 |
| 2004-05-07 | 159.92 |
| 2004-05-10 | 149.48 |
| 2004-05-11 | 156.57 |
| 2004-05-12 | 156.35 |
| 2004-05-13 | 162.98 |
| 2004-05-14 | 161.03 |
| 2004-05-17 | 156.06 |
| 2004-05-18 | 166.92 |
| 2004-05-19 | 171.32 |
| 2004-05-20 | 167.02 |
| 2004-05-21 | 166.69 |
| 2004-05-24 | 169.97 |
| 2004-05-25 | 171.79 |
| 2004-05-26 | 175.45 |
| 2004-05-27 | 180.61 |
| 2004-05-28 | 180.79 |
| 2004-05-31 | . |
| 2004-06-01 | 178.58 |
| 2004-06-02 | 179.01 |
| 2004-06-03 | 174.15 |
| 2004-06-04 | 178.44 |
| 2004-06-07 | 186.11 |
| 2004-06-08 | 184.05 |
| 2004-06-09 | 177.35 |
| 2004-06-10 | 177.55 |
| 2004-06-11 | . |
| 2004-06-14 | 170.68 |
| 2004-06-15 | 169.45 |
| 2004-06-16 | 167.92 |
| 2004-06-17 | 170.53 |
| 2004-06-18 | 171.42 |
| 2004-06-21 | 169.66 |
| 2004-06-22 | 169.08 |
| 2004-06-23 | 175.24 |
| 2004-06-24 | 178.93 |
| 2004-06-25 | 180.42 |
| 2004-06-28 | 171.89 |
| 2004-06-29 | 175.58 |
| 2004-06-30 | 177.82 |
| 2004-07-01 | 178.19 |
| 2004-07-02 | 181.27 |
| 2004-07-05 | . |
| 2004-07-06 | 179.79 |
| 2004-07-07 | 184.62 |
| 2004-07-08 | 182.44 |
| 2004-07-09 | 182.74 |
| 2004-07-12 | 186.20 |
| 2004-07-13 | 189.17 |
| 2004-07-14 | 193.68 |
| 2004-07-15 | 198.46 |
| 2004-07-16 | 202.63 |
| 2004-07-19 | 201.05 |
| 2004-07-20 | 203.74 |
| 2004-07-21 | 200.30 |
| 2004-07-22 | 196.01 |
| 2004-07-23 | 195.02 |
| 2004-07-26 | 192.69 |
| 2004-07-27 | 197.30 |
| 2004-07-28 | 202.08 |
| 2004-07-29 | 205.03 |
| 2004-07-30 | 208.97 |
| 2004-08-02 | 209.40 |
| 2004-08-03 | 210.30 |
| 2004-08-04 | 208.60 |
| 2004-08-05 | 203.81 |
| 2004-08-06 | 207.21 |
| 2004-08-09 | 205.82 |
| 2004-08-10 | 211.08 |
| 2004-08-11 | 211.85 |
| 2004-08-12 | 215.04 |
| 2004-08-13 | 215.73 |
| 2004-08-16 | 218.78 |
| 2004-08-17 | 223.05 |
| 2004-08-18 | 228.56 |
| 2004-08-19 | 231.09 |
| 2004-08-20 | 230.20 |
| 2004-08-23 | 223.73 |
| 2004-08-24 | 223.08 |
| 2004-08-25 | 225.84 |
| 2004-08-26 | 224.68 |
| 2004-08-27 | 226.21 |
| 2004-08-30 | 228.44 |
| 2004-08-31 | 231.74 |
| 2004-09-01 | 230.03 |
| 2004-09-02 | 232.75 |
| 2004-09-03 | 231.91 |
| 2004-09-06 | . |
| 2004-09-07 | 236.86 |
| 2004-09-08 | 235.54 |
| 2004-09-09 | 234.11 |
| 2004-09-10 | 232.22 |
| 2004-09-13 | 232.08 |
| 2004-09-14 | 235.89 |
| 2004-09-15 | 236.53 |
| 2004-09-16 | 239.64 |
| 2004-09-17 | 244.09 |
| 2004-09-20 | 245.00 |
| 2004-09-21 | 245.13 |
| 2004-09-22 | 241.83 |
| 2004-09-23 | 241.97 |
| 2004-09-24 | 241.39 |
| 2004-09-27 | 235.08 |
| 2004-09-28 | 250.65 |
| 2004-09-29 | 255.97 |
| 2004-09-30 | 255.51 |
| 2004-10-01 | 259.78 |
| 2004-10-04 | 267.82 |
| 2004-10-05 | 272.27 |
| 2004-10-06 | 267.25 |
| 2004-10-07 | 263.60 |
| 2004-10-08 | 260.55 |
| 2004-10-11 | 260.20 |
| 2004-10-12 | 260.24 |
| 2004-10-13 | 246.59 |
| 2004-10-14 | 243.15 |
| 2004-10-15 | 252.08 |
| 2004-10-18 | 248.87 |
| 2004-10-19 | 239.91 |
| 2004-10-20 | 235.87 |
| 2004-10-21 | 244.90 |
| 2004-10-22 | 243.29 |
| 2004-10-25 | 240.23 |
| 2004-10-26 | 246.48 |
| 2004-10-27 | 250.11 |
| 2004-10-28 | 242.47 |
| 2004-10-29 | 247.39 |
| 2004-11-01 | 248.30 |
| 2004-11-02 | 250.18 |
| 2004-11-03 | 254.09 |
| 2004-11-04 | 256.36 |
| 2004-11-05 | 258.85 |
| 2004-11-08 | 255.00 |
| 2004-11-09 | 261.70 |
| 2004-11-10 | 264.98 |
| 2004-11-11 | 263.42 |
| 2004-11-12 | 274.22 |
| 2004-11-15 | 274.44 |
| 2004-11-16 | 269.41 |
| 2004-11-17 | 279.13 |
| 2004-11-18 | 274.48 |
| 2004-11-19 | 274.41 |
| 2004-11-22 | 274.02 |
| 2004-11-23 | 274.19 |
| 2004-11-24 | 279.40 |
| 2004-11-25 | . |
| 2004-11-26 | 286.12 |
| 2004-11-29 | 285.93 |
| 2004-11-30 | 291.49 |
| 2004-12-01 | 292.29 |
| 2004-12-02 | 286.54 |
| 2004-12-03 | 291.84 |
| 2004-12-06 | 287.50 |
| 2004-12-07 | 279.77 |
| 2004-12-08 | 279.89 |
| 2004-12-09 | 276.02 |
| 2004-12-10 | 283.57 |
| 2004-12-13 | 290.68 |
| 2004-12-14 | 294.43 |
| 2004-12-15 | 294.80 |
| 2004-12-16 | 302.69 |
| 2004-12-17 | 302.97 |
| 2004-12-20 | 305.49 |
| 2004-12-21 | 313.75 |
| 2004-12-22 | 311.28 |
| 2004-12-23 | 313.31 |
| 2004-12-24 | . |
| 2004-12-27 | 314.38 |
| 2004-12-28 | 320.09 |
| 2004-12-29 | 322.17 |
| 2004-12-30 | 325.45 |
| 2004-12-31 | 325.20 |
| 2005-01-03 | 317.18 |
| 2005-01-04 | 300.68 |
| 2005-01-05 | 298.57 |
| 2005-01-06 | 293.58 |
| 2005-01-07 | 300.78 |
| 2005-01-10 | 301.42 |
| 2005-01-11 | 300.19 |
| 2005-01-12 | 302.43 |
| 2005-01-13 | 314.79 |
| 2005-01-14 | 323.98 |
| 2005-01-17 | . |
| 2005-01-18 | 315.76 |
| 2005-01-19 | 316.54 |
| 2005-01-20 | 308.90 |
| 2005-01-21 | 319.98 |
| 2005-01-24 | 329.77 |
| 2005-01-25 | 329.89 |
| 2005-01-26 | 330.84 |
| 2005-01-27 | 325.73 |
| 2005-01-28 | 326.05 |
| 2005-01-31 | 332.03 |
| 2005-02-01 | 333.37 |
| 2005-02-02 | 332.42 |
| 2005-02-03 | 333.31 |
| 2005-02-04 | 337.67 |
| 2005-02-07 | 336.44 |
| 2005-02-08 | 332.86 |
| 2005-02-09 | 335.35 |
| 2005-02-10 | 334.18 |
| 2005-02-11 | 334.58 |
| 2005-02-14 | 337.98 |
| 2005-02-15 | 342.75 |
| 2005-02-16 | 338.33 |
| 2005-02-17 | 353.12 |
| 2005-02-18 | 358.44 |
| 2005-02-21 | . |
| 2005-02-22 | 369.92 |
| 2005-02-23 | 382.02 |
| 2005-02-24 | 398.67 |
| 2005-02-25 | 386.44 |
| 2005-02-28 | 389.12 |
| 2005-03-01 | 376.74 |
| 2005-03-02 | 379.95 |
| 2005-03-03 | 384.09 |
| 2005-03-04 | 396.96 |
| 2005-03-07 | 398.09 |
| 2005-03-08 | 386.63 |
| 2005-03-09 | 379.66 |
| 2005-03-10 | 370.55 |
| 2005-03-11 | 372.63 |
| 2005-03-14 | 361.76 |
| 2005-03-15 | 355.76 |
| 2005-03-16 | 356.61 |
| 2005-03-17 | 367.83 |
| 2005-03-18 | 364.43 |
| 2005-03-21 | 358.60 |
| 2005-03-22 | 356.06 |
| 2005-03-23 | 339.26 |
| 2005-03-24 | 350.06 |
| 2005-03-25 | . |
| 2005-03-28 | 339.60 |
| 2005-03-29 | 330.62 |
| 2005-03-30 | 340.90 |
| 2005-03-31 | 351.42 |
| 2005-04-01 | 353.34 |
| 2005-04-04 | 342.76 |
| 2005-04-05 | 341.52 |
| 2005-04-06 | 338.09 |
| 2005-04-07 | 345.57 |
| 2005-04-08 | 341.89 |
| 2005-04-11 | 341.12 |
| 2005-04-12 | 334.59 |
| 2005-04-13 | 328.74 |
| 2005-04-14 | 310.48 |
| 2005-04-15 | 307.42 |
| 2005-04-18 | 309.41 |
| 2005-04-19 | 321.85 |
| 2005-04-20 | 319.85 |
| 2005-04-21 | 320.40 |
| 2005-04-22 | 319.16 |
| 2005-04-25 | 327.08 |
| 2005-04-26 | 325.61 |
| 2005-04-27 | 323.46 |
| 2005-04-28 | 308.58 |
| 2005-04-29 | 308.86 |
| 2005-05-02 | 310.24 |
| 2005-05-03 | 313.38 |
| 2005-05-04 | 324.51 |
| 2005-05-05 | 321.47 |
| 2005-05-06 | 327.32 |
| 2005-05-09 | 327.54 |
| 2005-05-10 | 316.18 |
| 2005-05-11 | 310.99 |
| 2005-05-12 | 298.06 |
| 2005-05-13 | 292.72 |
| 2005-05-16 | 301.34 |
| 2005-05-17 | 302.74 |
| 2005-05-18 | 316.00 |
| 2005-05-19 | 316.23 |
| 2005-05-20 | 309.30 |
| 2005-05-23 | 309.71 |
| 2005-05-24 | 317.63 |
| 2005-05-25 | 315.89 |
| 2005-05-26 | 316.08 |
| 2005-05-27 | 325.06 |
| 2005-05-30 | . |
| 2005-05-31 | 325.87 |
| 2005-06-01 | 329.43 |
| 2005-06-02 | 338.95 |
| 2005-06-03 | 340.64 |
| 2005-06-06 | 319.62 |
| 2005-06-07 | 313.02 |
| 2005-06-08 | 311.13 |
| 2005-06-09 | 300.06 |
| 2005-06-10 | 306.45 |
| 2005-06-13 | 307.75 |
| 2005-06-14 | 317.01 |
| 2005-06-15 | 315.87 |
| 2005-06-16 | 325.59 |
| 2005-06-17 | 334.24 |
| 2005-06-20 | 330.27 |
| 2005-06-21 | 323.91 |
| 2005-06-22 | 322.82 |
| 2005-06-23 | 308.47 |
| 2005-06-24 | 306.48 |
| 2005-06-27 | 311.24 |
| 2005-06-28 | 319.55 |
| 2005-06-29 | 319.56 |
| 2005-06-30 | 316.10 |
| 2005-07-01 | 323.12 |
| 2005-07-04 | . |
| 2005-07-05 | 314.18 |
| 2005-07-06 | 313.97 |
| 2005-07-07 | 312.81 |
| 2005-07-08 | 324.00 |
| 2005-07-11 | 332.56 |
| 2005-07-12 | 339.54 |
| 2005-07-13 | 345.04 |
| 2005-07-14 | 342.50 |
| 2005-07-15 | 333.39 |
| 2005-07-18 | 336.83 |
| 2005-07-19 | 341.55 |
| 2005-07-20 | 348.24 |
| 2005-07-21 | 358.30 |
| 2005-07-22 | 352.69 |
| 2005-07-25 | 337.12 |
| 2005-07-26 | 333.74 |
| 2005-07-27 | 340.89 |
| 2005-07-28 | 348.09 |
| 2005-07-29 | 351.19 |
| 2005-08-01 | 353.94 |
| 2005-08-02 | 365.14 |
| 2005-08-03 | 374.75 |
| 2005-08-04 | 373.03 |
| 2005-08-05 | 376.48 |
| 2005-08-08 | 383.34 |
| 2005-08-09 | 388.32 |
| 2005-08-10 | 395.47 |
| 2005-08-11 | 383.40 |
| 2005-08-12 | 374.60 |
| 2005-08-15 | 385.38 |
| 2005-08-16 | 377.67 |
| 2005-08-17 | 379.51 |
| 2005-08-18 | 370.06 |
| 2005-08-19 | 358.96 |
| 2005-08-22 | 374.27 |
| 2005-08-23 | 367.67 |
| 2005-08-24 | 357.77 |
| 2005-08-25 | 363.80 |
| 2005-08-26 | 362.81 |
| 2005-08-29 | 367.69 |
| 2005-08-30 | 372.03 |
| 2005-08-31 | 376.69 |
| 2005-09-01 | 379.91 |
| 2005-09-02 | 392.51 |
| 2005-09-05 | . |
| 2005-09-06 | 401.88 |
| 2005-09-07 | 401.84 |
| 2005-09-08 | 403.39 |
| 2005-09-09 | 409.15 |
| 2005-09-12 | 409.38 |
| 2005-09-13 | 403.36 |
| 2005-09-14 | 406.19 |
| 2005-09-15 | 419.48 |
| 2005-09-16 | 439.86 |
| 2005-09-19 | 438.13 |
| 2005-09-20 | 434.54 |
| 2005-09-21 | 455.19 |
| 2005-09-22 | 454.70 |
| 2005-09-23 | 464.60 |
| 2005-09-26 | 467.38 |
| 2005-09-27 | 465.38 |
| 2005-09-28 | 468.85 |
| 2005-09-29 | 471.58 |
| 2005-09-30 | 477.33 |
| 2005-10-03 | 471.89 |
| 2005-10-04 | 462.09 |
| 2005-10-05 | 431.66 |
| 2005-10-06 | 414.88 |
| 2005-10-07 | 424.49 |
| 2005-10-10 | 442.18 |
| 2005-10-11 | 446.10 |
| 2005-10-12 | 446.46 |
| 2005-10-13 | 424.69 |
| 2005-10-14 | 426.48 |
| 2005-10-17 | 432.61 |
| 2005-10-18 | 414.19 |
| 2005-10-19 | 412.89 |
| 2005-10-20 | 403.25 |
| 2005-10-21 | 413.12 |
| 2005-10-24 | 425.63 |
| 2005-10-25 | 420.89 |
| 2005-10-26 | 426.32 |
| 2005-10-27 | 417.96 |
| 2005-10-28 | 422.35 |
| 2005-10-31 | 443.01 |
| 2005-11-01 | 455.99 |
| 2005-11-02 | 457.98 |
| 2005-11-03 | 464.27 |
| 2005-11-04 | 454.77 |
| 2005-11-07 | 465.09 |
| 2005-11-08 | 462.35 |
| 2005-11-09 | 463.43 |
| 2005-11-10 | 456.77 |
| 2005-11-11 | 459.86 |
| 2005-11-14 | 449.51 |
| 2005-11-15 | 448.20 |
| 2005-11-16 | 452.50 |
| 2005-11-17 | 470.57 |
| 2005-11-18 | 465.42 |
| 2005-11-21 | 465.40 |
| 2005-11-22 | 461.04 |
| 2005-11-23 | 474.77 |
| 2005-11-24 | . |
| 2005-11-25 | 472.70 |
| 2005-11-28 | 467.30 |
| 2005-11-29 | 473.04 |
| 2005-11-30 | 469.69 |
| 2005-12-01 | 480.69 |
| 2005-12-02 | 482.33 |
| 2005-12-05 | 477.91 |
| 2005-12-06 | 484.46 |
| 2005-12-07 | 469.64 |
| 2005-12-08 | 462.22 |
| 2005-12-09 | 464.77 |
| 2005-12-12 | 461.88 |
| 2005-12-13 | 470.78 |
| 2005-12-14 | 464.72 |
| 2005-12-15 | 455.85 |
| 2005-12-16 | 455.64 |
| 2005-12-19 | 444.76 |
| 2005-12-20 | 447.09 |
| 2005-12-21 | 460.59 |
| 2005-12-22 | 459.47 |
| 2005-12-23 | 453.58 |
| 2005-12-26 | . |
| 2005-12-27 | 452.37 |
| 2005-12-28 | 453.11 |
| 2005-12-29 | 455.80 |
| 2005-12-30 | 457.56 |
| 2006-01-02 | . |
| 2006-01-03 | 472.04 |
| 2006-01-04 | 484.00 |
| 2006-01-05 | 488.43 |
| 2006-01-06 | 491.84 |
| 2006-01-09 | 496.20 |
| 2006-01-10 | 494.12 |
| 2006-01-11 | 505.81 |
| 2006-01-12 | 510.94 |
| 2006-01-13 | 510.76 |
| 2006-01-16 | . |
| 2006-01-17 | 509.52 |
| 2006-01-18 | 496.61 |
| 2006-01-19 | 510.88 |
| 2006-01-20 | 515.76 |
| 2006-01-23 | 516.03 |
| 2006-01-24 | 536.49 |
| 2006-01-25 | 534.33 |
#2006-01-26| 547.32
#2006-01-27| 557.85
#2006-01-30| 568.18
#2006-01-31| 574.37
#2006-02-01| 575.29
#2006-02-02| 552.58
#2006-02-03| 546.02
#2006-02-06| 555.55
#2006-02-07| 537.79
#2006-02-08| 533.69
#2006-02-09| 541.63
#2006-02-10| 536.42
#2006-02-13| 518.40
#2006-02-14| 532.73
#2006-02-15| 551.43
#2006-02-16| 557.47
#2006-02-17| 560.32
#2006-02-20| .
#2006-02-21| 561.29
#2006-02-22| 558.48
#2006-02-23| 570.63
#2006-02-24| 571.25
#2006-02-27| 570.98
#2006-02-28| 571.62
#2006-03-01| 571.62
#2006-03-02| 577.91
#2006-03-03| 578.74
#2006-03-06| 567.10
#2006-03-07| 534.22
#2006-03-08| 530.74
#2006-03-09| 517.21
#2006-03-10| 527.74
#2006-03-13| 536.51
#2006-03-14| 546.03
#2006-03-15| 558.65
#2006-03-16| 558.73
#2006-03-17| 555.21
#2006-03-20| 556.22
#2006-03-21| 539.88
#2006-03-22| 545.10
#2006-03-23| 543.73
#2006-03-24| 552.20
#2006-03-27| 554.71
#2006-03-28| 541.66
#2006-03-29| 552.89
#2006-03-30| 574.71
#2006-03-31| 579.85
#2006-04-03| 592.02
#2006-04-04| 597.15
#2006-04-05| 597.49
#2006-04-06| 601.45
#2006-04-07| 592.57
#2006-04-10| 586.64
#2006-04-11| 579.78
#2006-04-12| 589.24
#2006-04-13| 591.20
#2006-04-14| .
#2006-04-17| 598.07
#2006-04-18| 613.88
#2006-04-19| 617.49
#2006-04-20| 609.44
#2006-04-21| 610.95
#2006-04-24| 620.90
#2006-04-25| 620.42
#2006-04-26| 623.28
#2006-04-27| 606.35
#2006-04-28| 619.99
#2006-05-01| 623.35
#2006-05-02| 646.88
#2006-05-03| 641.79
#2006-05-04| 647.36
#2006-05-05| 656.06
#2006-05-08| 662.60
#2006-05-09| 669.96
#2006-05-10| 670.17
#2006-05-11| 652.16
#2006-05-12| 629.87
#2006-05-15| 595.70
#2006-05-16| 596.11
#2006-05-17| 574.91
#2006-05-18| 556.30
#2006-05-19| 560.80
#2006-05-22| 520.06
#2006-05-23| 527.91
#2006-05-24| 511.10
#2006-05-25| 538.43
#2006-05-26| 572.66
#2006-05-29| .
#2006-05-30| 534.07
#2006-05-31| 537.80
#2006-06-01| 554.16
#2006-06-02| 561.15
#2006-06-05| 544.52
#2006-06-06| 528.72
#2006-06-07| 508.12
#2006-06-08| 509.89
#2006-06-09| 511.21
#2006-06-12| 489.82
#2006-06-13| 468.18
#2006-06-14| 476.06
#2006-06-15| 480.63
#2006-06-16| 505.50
#2006-06-19| 499.96
#2006-06-20| 488.95
#2006-06-21| 514.47
#2006-06-22| 516.10
#2006-06-23| 518.81
#2006-06-26| 525.08
#2006-06-27| 517.42
#2006-06-28| 526.94
#2006-06-29| 557.52
#2006-06-30| 573.37
#2006-07-03| 588.23
#2006-07-04| .
#2006-07-05| 564.43
#2006-07-06| 565.07
#2006-07-07| 564.54
#2006-07-10| 566.63
#2006-07-11| 567.27
#2006-07-12| 559.76
#2006-07-13| 539.72
#2006-07-14| 537.35
#2006-07-17| 523.66
#2006-07-18| 528.11
#2006-07-19| 563.65
#2006-07-20| 541.07
#2006-07-21| 528.90
#2006-07-24| 537.23
#2006-07-25| 548.73
#2006-07-26| 540.23
#2006-07-27| 552.14
#2006-07-28| 567.73
#2006-07-31| 562.54
#2006-08-01| 554.23
#2006-08-02| 566.29
#2006-08-03| 573.25
#2006-08-04| 584.17
#2006-08-07| 575.04
#2006-08-08| 571.53
#2006-08-09| 563.43
#2006-08-10| 558.24
#2006-08-11| 549.66
#2006-08-14| 542.92
#2006-08-15| 543.74
#2006-08-16| 557.78
#2006-08-17| 560.41
#2006-08-18| 554.06
#2006-08-21| 549.97
#2006-08-22| 541.30
#2006-08-23| 520.17
#2006-08-24| 518.48
#2006-08-25| 521.62
#2006-08-28| 530.75
#2006-08-29| 531.64
#2006-08-30| 535.46
#2006-08-31| 529.19
#2006-09-01| 547.10
#2006-09-04| .
#2006-09-05| 559.59
#2006-09-06| 547.14
#2006-09-07| 542.70
#2006-09-08| 533.12
#2006-09-11| 510.56
#2006-09-12| 513.49
#2006-09-13| 520.55
#2006-09-14| 516.75
#2006-09-15| 515.11
#2006-09-18| 521.63
#2006-09-19| 513.09
#2006-09-20| 499.34
#2006-09-21| 498.95
#2006-09-22| 486.16
#2006-09-25| 479.68
#2006-09-26| 498.77
#2006-09-27| 510.83
#2006-09-28| 518.13
#2006-09-29| 521.59
#2006-10-02| 530.20
#2006-10-03| 513.67
#2006-10-04| 529.14
#2006-10-05| 540.85
#2006-10-06| 540.59
#2006-10-09| 550.80
#2006-10-10| 560.02
#2006-10-11| 560.46
#2006-10-12| 561.24
#2006-10-13| 571.84
#2006-10-16| 584.25
#2006-10-17| 577.38
#2006-10-18| 576.83
#2006-10-19| 579.64
#2006-10-20| 579.31
#2006-10-23| 587.16
#2006-10-24| 601.83
#2006-10-25| 605.30
#2006-10-26| 608.25
#2006-10-27| 602.77
#2006-10-30| 593.94
#2006-10-31| 601.69
#2006-11-01| 616.21
#2006-11-02| 615.07
#2006-11-03| 623.56
#2006-11-06| 640.24
#2006-11-07| 634.34
#2006-11-08| 633.30
#2006-11-09| 639.46
#2006-11-10| 629.35
#2006-11-13| 617.26
#2006-11-14| 624.21
#2006-11-15| 626.17
#2006-11-16| 625.97
#2006-11-17| 618.27
#2006-11-20| 619.70
#2006-11-21| 630.25
#2006-11-22| 635.49
#2006-11-23| .
#2006-11-24| 637.61
#2006-11-27| 626.74
#2006-11-28| 623.30
#2006-11-29| 640.46
#2006-11-30| 642.82
#2006-12-01| 633.10
#2006-12-04| 658.47
#2006-12-05| 678.97
#2006-12-06| 677.53
#2006-12-07| 673.48
#2006-12-08| 670.03
#2006-12-11| 677.79
#2006-12-12| 666.92
#2006-12-13| 669.40
#2006-12-14| 681.16
#2006-12-15| 681.77
#2006-12-18| 678.66
#2006-12-19| 676.95
#2006-12-20| 671.00
#2006-12-21| 668.72
#2006-12-22| 674.96
#2006-12-25| .
#2006-12-26| 678.61
#2006-12-27| 690.51
#2006-12-28| 687.12
#2006-12-29| 689.19
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 679.77
#2007-01-04| 670.67
#2007-01-05| 642.40
#2007-01-08| 658.73
#2007-01-09| 645.02
#2007-01-10| 659.67
#2007-01-11| 667.89
#2007-01-12| 680.75
#2007-01-15| .
#2007-01-16| 671.62
#2007-01-17| 676.08
#2007-01-18| 674.03
#2007-01-19| 691.50
#2007-01-22| 698.70
#2007-01-23| 723.13
#2007-01-24| 745.36
#2007-01-25| 745.97
#2007-01-26| 737.46
#2007-01-29| 727.18
#2007-01-30| 732.25
#2007-01-31| 750.89
#2007-02-01| 763.04
#2007-02-02| 767.62
#2007-02-05| 774.76
#2007-02-06| 798.46
#2007-02-07| 780.21
#2007-02-08| 777.39
#2007-02-09| 763.46
#2007-02-12| 753.22
#2007-02-13| 792.40
#2007-02-14| 816.76
#2007-02-15| 828.22
#2007-02-16| 826.33
#2007-02-19| .
#2007-02-20| 825.88
#2007-02-21| 842.24
#2007-02-22| 848.18
#2007-02-23| 831.08
#2007-02-26| 838.34
#2007-02-27| 761.51
#2007-02-28| 782.76
#2007-03-01| 764.66
#2007-03-02| 745.01
#2007-03-05| 712.23
#2007-03-06| 764.60
#2007-03-07| 764.31
#2007-03-08| 776.33
#2007-03-09| 793.18
#2007-03-12| 803.86
#2007-03-13| 774.20
#2007-03-14| 783.51
#2007-03-15| 799.13
#2007-03-16| 789.61
#2007-03-19| 815.07
#2007-03-20| 819.50
#2007-03-21| 836.47
#2007-03-22| 836.66
#2007-03-23| 835.49
#2007-03-26| 845.94
#2007-03-27| 837.33
#2007-03-28| 813.27
#2007-03-29| 834.20
#2007-03-30| 853.44
#2007-04-02| 851.85
#2007-04-03| 876.20
#2007-04-04| 888.11
#2007-04-05| 890.50
#2007-04-06| .
#2007-04-09| 897.81
#2007-04-10| 899.62
#2007-04-11| 896.82
#2007-04-12| 901.96
#2007-04-13| 917.48
#2007-04-16| 937.82
#2007-04-17| 937.59
#2007-04-18| 931.63
#2007-04-19| 928.65
#2007-04-20| 949.03
#2007-04-23| 953.16
#2007-04-24| 940.38
#2007-04-25| 949.35
#2007-04-26| 932.61
#2007-04-27| 930.98
#2007-04-30| 934.04
#2007-05-01| 933.58
#2007-05-02| 944.15
#2007-05-03| 969.36
#2007-05-04| 986.28
#2007-05-07| 976.12
#2007-05-08| 968.07
#2007-05-09|1004.77
#2007-05-10| 987.94
#2007-05-11| 998.54
#2007-05-14| 984.45
#2007-05-15| 993.62
#2007-05-16|1034.09
#2007-05-17|1025.84
#2007-05-18|1031.44
#2007-05-21|1040.55
#2007-05-22|1029.82
#2007-05-23|1012.71
#2007-05-24| 970.19
#2007-05-25|1004.04
#2007-05-28| .
#2007-05-29|1009.10
#2007-05-30|1022.38
#2007-05-31|1037.60
#2007-06-01|1082.02
#2007-06-04|1080.38
#2007-06-05|1074.54
#2007-06-06|1031.18
#2007-06-07|1029.56
#2007-06-08|1024.47
#2007-06-11|1035.84
#2007-06-12|1011.61
#2007-06-13|1041.60
#2007-06-14|1063.16
#2007-06-15|1089.22
#2007-06-18|1099.96
#2007-06-19|1077.38
#2007-06-20|1064.52
#2007-06-21|1074.54
#2007-06-22|1063.35
#2007-06-25|1047.61
#2007-06-26|1030.70
#2007-06-27|1042.19
#2007-06-28|1041.72
#2007-06-29|1058.13
#2007-07-02|1092.72
#2007-07-03|1097.51
#2007-07-04| .
#2007-07-05|1111.34
#2007-07-06|1129.54
#2007-07-09|1131.62
#2007-07-10|1121.68
#2007-07-11|1147.39
#2007-07-12|1201.57
#2007-07-13|1198.46
#2007-07-16|1185.24
#2007-07-17|1186.59
#2007-07-18|1191.76
#2007-07-19|1209.53
#2007-07-20|1193.68
#2007-07-23|1229.91
#2007-07-24|1192.90
#2007-07-25|1168.16
#2007-07-26|1123.14
#2007-07-27|1083.97
#2007-07-30|1137.53
#2007-07-31|1154.82
#2007-08-01|1145.30
#2007-08-02|1158.75
#2007-08-03|1109.93
#2007-08-06|1088.41
#2007-08-07|1116.32
#2007-08-08|1156.17
#2007-08-09|1100.18
#2007-08-10|1043.90
#2007-08-13|1051.01
#2007-08-14| 990.54
#2007-08-15| 942.33
#2007-08-16| 874.72
#2007-08-17| 915.66
#2007-08-20| 935.35
#2007-08-21| 949.54
#2007-08-22|1012.72
#2007-08-23|1039.26
#2007-08-24|1070.35
#2007-08-27|1098.97
#2007-08-28|1042.90
#2007-08-29|1076.63
#2007-08-30|1096.65
#2007-08-31|1133.74
#2007-09-03| .
#2007-09-04|1163.63
#2007-09-05|1139.02
#2007-09-06|1171.74
#2007-09-07|1173.24
#2007-09-10|1128.92
#2007-09-11|1179.01
#2007-09-12|1185.25
#2007-09-13|1223.34
#2007-09-14|1208.67
#2007-09-17|1204.16
#2007-09-18|1280.56
#2007-09-19|1320.31
#2007-09-20|1325.27
#2007-09-21|1332.88
#2007-09-24|1384.16
#2007-09-25|1389.61
#2007-09-26|1423.62
#2007-09-27|1484.93
#2007-09-28|1463.36
#2007-10-01|1557.14
#2007-10-02|1535.73
#2007-10-03|1485.56
#2007-10-04|1417.12
#2007-10-05|1485.24
#2007-10-08|1491.51
#2007-10-09|1524.73
#2007-10-10|1515.40
#2007-10-11|1520.54
#2007-10-12|1510.25
#2007-10-15|1550.72
#2007-10-16|1490.61
#2007-10-17|1537.89
#2007-10-18|1546.62
#2007-10-19|1484.27
#2007-10-22|1455.89
#2007-10-23|1508.08
#2007-10-24|1468.09
#2007-10-25|1491.90
#2007-10-26|1566.32
#2007-10-29|1632.91
#2007-10-30|1610.31
#2007-10-31|1641.93
#2007-11-01|1608.64
#2007-11-02|1601.49
#2007-11-05|1559.85
#2007-11-06|1636.53
#2007-11-07|1605.99
#2007-11-08|1588.73
#2007-11-09|1584.85
#2007-11-12|1483.51
#2007-11-13|1516.05
#2007-11-14|1591.26
#2007-11-15|1582.10
#2007-11-16|1563.52
#2007-11-19|1501.11
#2007-11-20|1497.44
#2007-11-21|1424.48
#2007-11-22| .
#2007-11-23|1437.81
#2007-11-26|1379.73
#2007-11-27|1365.70
#2007-11-28|1486.60
#2007-11-29|1518.89
#2007-11-30|1552.30
#2007-12-03|1538.07
#2007-12-04|1516.55
#2007-12-05|1561.56
#2007-12-06|1596.27
#2007-12-07|1598.17
#2007-12-10|1612.19
#2007-12-11|1567.77
#2007-12-12|1553.70
#2007-12-13|1484.12
#2007-12-14|1471.56
#2007-12-17|1397.13
#2007-12-18|1428.89
#2007-12-19|1460.24
#2007-12-20|1467.86
#2007-12-21|1503.85
#2007-12-24|1509.54
#2007-12-25| .
#2007-12-26|1542.19
#2007-12-27|1531.04
#2007-12-28|1537.76
#2007-12-31|1516.33
#2008-01-01| .
#2008-01-02|1486.22
#2008-01-03|1516.45
#2008-01-04|1453.34
#2008-01-07|1420.89
#2008-01-08|1466.16
#2008-01-09|1449.80
#2008-01-10|1490.26
#2008-01-11|1465.24
#2008-01-14|1499.65
#2008-01-15|1437.69
#2008-01-16|1361.76
#2008-01-17|1344.49
#2008-01-18|1360.69
#2008-01-21| .
#2008-01-22|1269.90
#2008-01-23|1197.93
#2008-01-24|1309.93
#2008-01-25|1316.41
#2008-01-28|1328.66
#2008-01-29|1354.60
#2008-01-30|1378.44
#2008-01-31|1378.94
#2008-02-01|1465.68
#2008-02-04|1466.85
#2008-02-05|1458.91
#2008-02-06|1410.66
#2008-02-07|1396.52
#2008-02-08|1411.74
#2008-02-11|1465.56
#2008-02-12|1499.30
#2008-02-13|1509.46
#2008-02-14|1502.39
#2008-02-15|1480.19
#2008-02-18| .
#2008-02-19|1561.29
#2008-02-20|1610.89
#2008-02-21|1642.69
#2008-02-22|1662.62
#2008-02-25|1666.30
#2008-02-26|1681.78
#2008-02-27|1700.26
#2008-02-28|1728.15
#2008-02-29|1643.18
#2008-03-03|1656.21
#2008-03-04|1630.81
#2008-03-05|1667.52
#2008-03-06|1640.55
#2008-03-07|1593.72
#2008-03-10|1519.80
#2008-03-11|1590.87
#2008-03-12|1620.26
#2008-03-13|1618.85
#2008-03-14|1633.19
#2008-03-17|1547.99
#2008-03-18|1608.68
#2008-03-19|1511.90
#2008-03-20|1465.03
#2008-03-21| .
#2008-03-24|1522.35
#2008-03-25|1553.20
#2008-03-26|1600.96
#2008-03-27|1602.61
#2008-03-28|1599.11
#2008-03-31|1604.85
#2008-04-01|1646.00
#2008-04-02|1656.04
#2008-04-03|1685.12
#2008-04-04|1722.86
#2008-04-07|1740.82
#2008-04-08|1749.21
#2008-04-09|1728.92
#2008-04-10|1735.59
#2008-04-11|1710.63
#2008-04-14|1683.55
#2008-04-15|1719.01
#2008-04-16|1789.41
#2008-04-17|1799.07
#2008-04-18|1794.39
#2008-04-21|1793.31
#2008-04-22|1848.55
#2008-04-23|1844.15
#2008-04-24|1778.26
#2008-04-25|1789.61
#2008-04-28|1815.56
#2008-04-29|1738.04
#2008-04-30|1848.36
#2008-05-01|1881.84
#2008-05-02|1894.04
#2008-05-05|1908.30
#2008-05-06|1942.57
#2008-05-07|1899.29
#2008-05-08|1917.72
#2008-05-09|1916.49
#2008-05-12|1963.03
#2008-05-13|1980.50
#2008-05-14|1969.86
#2008-05-15|2035.37
#2008-05-16|2119.87
#2008-05-19|2133.35
#2008-05-20|2116.72
#2008-05-21|2066.21
#2008-05-22|2055.23
#2008-05-23|2039.02
#2008-05-26| .
#2008-05-27|1995.38
#2008-05-28|2039.53
#2008-05-29|1979.65
#2008-05-30|2026.05
#2008-06-02|2015.41
#2008-06-03|1975.67
#2008-06-04|1907.61
#2008-06-05|2009.21
#2008-06-06|1968.95
#2008-06-09|1941.42
#2008-06-10|1870.49
#2008-06-11|1812.16
#2008-06-12|1827.41
#2008-06-13|1809.15
#2008-06-16|1821.79
#2008-06-17|1900.65
#2008-06-18|1880.91
#2008-06-19|1891.14
#2008-06-20|1798.39
#2008-06-23|1797.62
#2008-06-24|1815.42
#2008-06-25|1868.87
#2008-06-26|1809.10
#2008-06-27|1797.15
#2008-06-30|1848.11
#2008-07-01|1776.22
#2008-07-02|1680.66
#2008-07-03|1617.00
#2008-07-04| .
#2008-07-07|1642.08
#2008-07-08|1639.21
#2008-07-09|1634.42
#2008-07-10|1643.68
#2008-07-11|1650.10
#2008-07-14|1679.57
#2008-07-15|1662.62
#2008-07-16|1648.89
#2008-07-17|1570.63
#2008-07-18|1556.45
#2008-07-21|1622.65
#2008-07-22|1572.24
#2008-07-23|1560.04
#2008-07-24|1489.47
#2008-07-25|1475.03
#2008-07-28|1487.04
#2008-07-29|1532.07
#2008-07-30|1644.40
#2008-07-31|1612.86
#2008-08-01|1538.27
#2008-08-04|1434.55
#2008-08-05|1439.48
#2008-08-06|1456.28
#2008-08-07|1441.98
#2008-08-08|1389.92
#2008-08-11|1334.23
#2008-08-12|1308.31
#2008-08-13|1341.79
#2008-08-14|1377.78
#2008-08-15|1324.00
#2008-08-18|1298.23
#2008-08-19|1305.53
#2008-08-20|1397.64
#2008-08-21|1438.52
#2008-08-22|1416.07
#2008-08-25|1366.25
#2008-08-26|1359.99
#2008-08-27|1416.29
#2008-08-28|1432.76
#2008-08-29|1414.13
#2008-09-01| .
#2008-09-02|1339.98
#2008-09-03|1307.96
#2008-09-04|1235.18
#2008-09-05|1209.70
#2008-09-08|1178.37
#2008-09-09|1091.97
#2008-09-10|1126.08
#2008-09-11|1153.96
#2008-09-12|1203.89
#2008-09-15|1086.41
#2008-09-16|1099.10
#2008-09-17| 994.18
#2008-09-18|1042.58
#2008-09-19|1174.65
#2008-09-22|1163.86
#2008-09-23|1080.05
#2008-09-24|1074.77
#2008-09-25|1118.19
#2008-09-26|1066.49
#2008-09-29| 895.73
#2008-09-30| 954.98
#2008-10-01| 943.92
#2008-10-02| 829.63
#2008-10-03| 807.20
#2008-10-06| 698.40
#2008-10-07| 652.29
#2008-10-08| 586.72
#2008-10-09| 608.54
#2008-10-10| 590.59
#2008-10-13| 688.64
#2008-10-14| 715.03
#2008-10-15| 576.13
#2008-10-16| 568.19
#2008-10-17| 609.72
#2008-10-20| 693.27
#2008-10-21| 656.01
#2008-10-22| 557.77
#2008-10-23| 555.50
#2008-10-24| 514.56
#2008-10-27| 486.45
#2008-10-28| 576.80
#2008-10-29| 609.53
#2008-10-30| 658.85
#2008-10-31| 656.86
#2008-11-03| 651.05
#2008-11-04| 720.58
#2008-11-05| 659.71
#2008-11-06| 618.91
#2008-11-07| 607.77
#2008-11-10| 630.70
#2008-11-11| 620.52
#2008-11-12| 560.17
#2008-11-13| 567.52
#2008-11-14| 578.21
#2008-11-17| 559.21
#2008-11-18| 540.70
#2008-11-19| 505.21
#2008-11-20| 502.25
#2008-11-21| 449.92
#2008-11-24| 530.27
#2008-11-25| 551.08
#2008-11-26| 574.83
#2008-11-27| .
#2008-11-28| 584.74
#2008-12-01| 529.46
#2008-12-02| 511.57
#2008-12-03| 516.81
#2008-12-04| 484.47
#2008-12-05| 455.84
#2008-12-08| 542.00
#2008-12-09| 539.31
#2008-12-10| 582.16
#2008-12-11| 586.51
#2008-12-12| 590.72
#2008-12-15| 586.25
#2008-12-16| 613.74
#2008-12-17| 625.83
#2008-12-18| 609.52
#2008-12-19| 601.51
#2008-12-22| 563.92
#2008-12-23| 544.53
#2008-12-24| 544.71
#2008-12-25| .
#2008-12-26| 560.31
#2008-12-29| 554.85
#2008-12-30| 582.12
#2008-12-31| 581.67
#2009-01-01| .
#2009-01-02| 637.43
#2009-01-05| 686.40
#2009-01-06| 735.56
#2009-01-07| 694.83
#2009-01-08| 718.06
#2009-01-09| 699.26
#2009-01-12| 640.90
#2009-01-13| 654.17
#2009-01-14| 610.82
#2009-01-15| 626.77
#2009-01-16| 648.39
#2009-01-19| .
#2009-01-20| 606.02
#2009-01-21| 624.66
#2009-01-22| 623.12
#2009-01-23| 627.70
#2009-01-26| 649.88
#2009-01-27| 663.78
#2009-01-28| 702.12
#2009-01-29| 687.09
#2009-01-30| 664.73
#2009-02-02| 653.69
#2009-02-03| 689.41
#2009-02-04| 727.97
#2009-02-05| 747.51
#2009-02-06| 793.53
#2009-02-09| 777.98
#2009-02-10| 752.57
#2009-02-11| 728.00
#2009-02-12| 708.32
#2009-02-13| 736.94
#2009-02-16| .
#2009-02-17| 686.55
#2009-02-18| 678.63
#2009-02-19| 685.19
#2009-02-20| 627.66
#2009-02-23| 630.64
#2009-02-24| 629.19
#2009-02-25| 601.62
#2009-02-26| 609.00
#2009-02-27| 604.55
#2009-03-02| 556.55
#2009-03-03| 566.19
#2009-03-04| 631.28
#2009-03-05| 604.01
#2009-03-06| 589.61
#2009-03-09| 575.92
#2009-03-10| 618.91
#2009-03-11| 625.34
#2009-03-12| 622.16
#2009-03-13| 612.06
#2009-03-16| 621.30
#2009-03-17| 624.00
#2009-03-18| 620.00
#2009-03-19| 644.75
#2009-03-20| 640.73
#2009-03-23| 670.78
#2009-03-24| 655.78
#2009-03-25| 668.75
#2009-03-26| 690.44
#2009-03-27| 666.97
#2009-03-30| 621.04
#2009-03-31| 637.67
#2009-04-01| 652.88
#2009-04-02| 706.49
#2009-04-03| 729.98
#2009-04-06| 712.96
#2009-04-07| 698.01
#2009-04-08| 711.81
#2009-04-09| 754.52
#2009-04-10| .
#2009-04-13| 776.49
#2009-04-14| 770.45
#2009-04-15| 765.51
#2009-04-16| 781.78
#2009-04-17| 776.95
#2009-04-20| 736.32
#2009-04-21| 734.32
#2009-04-22| 755.15
#2009-04-23| 771.72
#2009-04-24| 790.50
#2009-04-27| 766.51
#2009-04-28| 758.04
#2009-04-29| 780.99
#2009-04-30| 800.27
#2009-05-01| 797.66
#2009-05-04| 885.73
#2009-05-05| 886.75
#2009-05-06| 911.53
#2009-05-07| 886.17
#2009-05-08| 915.49
#2009-05-11| 926.99
#2009-05-12| 902.96
#2009-05-13| 850.76
#2009-05-14| 856.65
#2009-05-15| 860.29
#2009-05-18| 912.66
#2009-05-19| 931.74
#2009-05-20| 947.67
#2009-05-21| 905.33
#2009-05-22| 917.30
#2009-05-25| .
#2009-05-26| 939.67
#2009-05-27| 939.04
#2009-05-28| 964.31
#2009-05-29| 983.31
#2009-06-01|1039.21
#2009-06-02|1024.42
#2009-06-03| 982.73
#2009-06-04|1003.20
#2009-06-05|1004.80
#2009-06-08|1001.59
#2009-06-09|1012.78
#2009-06-10|1020.31
#2009-06-11|1017.77
#2009-06-12|1022.72
#2009-06-15| 988.00
#2009-06-16| 965.82
#2009-06-17| 936.57
#2009-06-18| 947.01
#2009-06-19| 950.69
#2009-06-22| 881.40
#2009-06-23| 889.35
#2009-06-24| 898.45
#2009-06-25| 931.49
#2009-06-26| 932.46
#2009-06-29| 940.87
#2009-06-30| 920.95
#2009-07-01| 940.70
#2009-07-02| 923.64
#2009-07-03| .
#2009-07-06| 893.17
#2009-07-07| 861.69
#2009-07-08| 854.72
#2009-07-09| 852.13
#2009-07-10| 843.96
#2009-07-13| 843.82
#2009-07-14| 844.16
#2009-07-15| 922.29
#2009-07-16| 933.00
#2009-07-17| 940.96
#2009-07-20| 983.46
#2009-07-21| 999.48
#2009-07-22| 990.42
#2009-07-23|1019.27
#2009-07-24|1016.47
#2009-07-27|1028.46
#2009-07-28|1031.75
#2009-07-29|1008.00
#2009-07-30|1031.16
#2009-07-31|1045.06
#2009-08-03|1094.81
#2009-08-04|1091.60
#2009-08-05|1098.73
#2009-08-06|1089.45
#2009-08-07|1101.37
#2009-08-10|1096.54
#2009-08-11|1063.09
#2009-08-12|1093.95
#2009-08-13|1119.35
#2009-08-14|1118.07
#2009-08-17|1048.29
#2009-08-18|1052.62
#2009-08-19|1059.64
#2009-08-20|1078.01
#2009-08-21|1102.99
#2009-08-24|1118.34
#2009-08-25|1101.65
#2009-08-26|1079.75
#2009-08-27|1072.26
#2009-08-28|1083.81
#2009-08-31|1058.26
#2009-09-01|1047.12
#2009-09-02|1019.81
#2009-09-03|1042.53
#2009-09-04|1073.59
#2009-09-07| .
#2009-09-08|1119.62
#2009-09-09|1114.58
#2009-09-10|1134.68
#2009-09-11|1136.08
#2009-09-14|1142.49
#2009-09-15|1156.05
#2009-09-16|1189.83
#2009-09-17|1179.36
#2009-09-18|1190.58
#2009-09-21|1197.65
#2009-09-22|1225.96
#2009-09-23|1220.08
#2009-09-24|1201.36
#2009-09-25|1202.19
#2009-09-28|1226.24
#2009-09-29|1217.00
#2009-09-30|1227.42
#2009-10-01|1201.66
#2009-10-02|1220.54
#2009-10-05|1255.77
#2009-10-06|1282.43
#2009-10-07|1294.93
#2009-10-08|1324.54
#2009-10-09|1336.68
#2009-10-12|1332.31
#2009-10-13|1346.06
#2009-10-14|1427.96
#2009-10-15|1451.37
#2009-10-16|1430.93
#2009-10-19|1478.01
#2009-10-20|1412.94
#2009-10-21|1435.27
#2009-10-22|1463.65
#2009-10-23|1446.17
#2009-10-26|1448.70
#2009-10-27|1377.92
#2009-10-28|1289.78
#2009-10-29|1402.08
#2009-10-30|1344.07
#2009-11-02|1330.09
#2009-11-03|1377.04
#2009-11-04|1421.79
#2009-11-05|1438.38
#2009-11-06|1426.31
#2009-11-09|1485.26
#2009-11-10|1469.09
#2009-11-11|1459.75
#2009-11-12|1400.63
#2009-11-13|1412.96
#2009-11-16|1476.13
#2009-11-17|1483.01
#2009-11-18|1469.75
#2009-11-19|1449.27
#2009-11-20|1455.67
#2009-11-23|1469.78
#2009-11-24|1472.32
#2009-11-25|1484.46
#2009-11-26| .
#2009-11-27|1459.80
#2009-11-30|1440.67
#2009-12-01|1482.77
#2009-12-02|1489.78
#2009-12-03|1489.66
#2009-12-04|1458.95
#2009-12-07|1462.99
#2009-12-08|1428.74
#2009-12-09|1432.95
#2009-12-10|1455.02
#2009-12-11|1474.60
#2009-12-14|1495.31
#2009-12-15|1490.48
#2009-12-16|1478.41
#2009-12-17|1409.99
#2009-12-18|1394.67
#2009-12-21|1384.89
#2009-12-22|1419.98
#2009-12-23|1438.33
#2009-12-24|1448.61
#2009-12-25| .
#2009-12-28|1472.60
#2009-12-29|1473.05
#2009-12-30|1465.37
#2009-12-31|1469.24
#2010-01-01| .
#2010-01-04|1527.53
#2010-01-05|1546.99
#2010-01-06|1563.46
#2010-01-07|1557.85
#2010-01-08|1566.17
#2010-01-11|1578.61
#2010-01-12|1563.89
#2010-01-13|1570.85
#2010-01-14|1548.99
#2010-01-15|1531.75
#2010-01-18| .
#2010-01-19|1560.93
#2010-01-20|1506.81
#2010-01-21|1444.59
#2010-01-22|1402.05
#2010-01-25|1396.60
#2010-01-26|1359.54
#2010-01-27|1327.56
#2010-01-28|1335.69
#2010-01-29|1331.01
#2010-02-01|1371.06
#2010-02-02|1401.22
#2010-02-03|1391.37
#2010-02-04|1294.38
#2010-02-05|1285.37
#2010-02-08|1300.05
#2010-02-09|1335.72
#2010-02-10|1336.60
#2010-02-11|1364.96
#2010-02-12|1355.64
#2010-02-15| .
#2010-02-16|1369.16
#2010-02-17|1419.27
#2010-02-18|1453.70
#2010-02-19|1454.83
#2010-02-22|1437.98
#2010-02-23|1407.87
#2010-02-24|1409.60
#2010-02-25|1416.52
#2010-02-26|1438.24
#2010-03-01|1460.72
#2010-03-02|1495.25
#2010-03-03|1495.33
#2010-03-04|1501.89
#2010-03-05|1554.84
#2010-03-08|1545.24
#2010-03-09|1562.05
#2010-03-10|1575.76
#2010-03-11|1563.91
#2010-03-12|1558.03
#2010-03-15|1559.47
#2010-03-16|1599.28
#2010-03-17|1593.94
#2010-03-18|1563.90
#2010-03-19|1536.41
#2010-03-22|1540.73
#2010-03-23|1598.92
#2010-03-24|1588.68
#2010-03-25|1560.96
#2010-03-26|1566.14
#2010-03-29|1617.28
#2010-03-30|1635.57
#2010-03-31|1645.17
#2010-04-01|1684.21
#2010-04-02| .
#2010-04-05|1695.00
#2010-04-06|1692.74
#2010-04-07|1689.29
#2010-04-08|1700.56
#2010-04-09|1708.19
#2010-04-12|1706.56
#2010-04-13|1710.25
#2010-04-14|1745.05
#2010-04-15|1743.65
#2010-04-16|1707.40
#2010-04-19|1677.29
#2010-04-20|1663.99
#2010-04-21|1663.99
#2010-04-22|1658.64
#2010-04-23|1659.74
#2010-04-26|1667.17
#2010-04-27|1580.80
#2010-04-28|1564.01
#2010-04-29|1628.60
#2010-04-30|1591.14
#2010-05-03|1553.84
#2010-05-04|1465.95
#2010-05-05|1462.95
#2010-05-06|1418.87
#2010-05-07|1374.96
#2010-05-10|1484.99
#2010-05-11|1465.96
#2010-05-12|1481.49
#2010-05-13|1459.21
#2010-05-14|1399.60
#2010-05-17|1357.75
#2010-05-18|1314.43
#2010-05-19|1258.11
#2010-05-20|1181.39
#2010-05-21|1265.39
#2010-05-24|1269.49
#2010-05-25|1244.14
#2010-05-26|1267.24
#2010-05-27|1348.09
#2010-05-28|1348.04
#2010-05-31| .
#2010-06-01|1347.62
#2010-06-02|1364.23
#2010-06-03|1375.07
#2010-06-04|1299.04
#2010-06-07|1240.52
#2010-06-08|1253.48
#2010-06-09|1280.25
#2010-06-10|1332.18
#2010-06-11|1359.53
#2010-06-14|1365.84
#2010-06-15|1389.24
#2010-06-16|1384.32
#2010-06-17|1370.17
#2010-06-18|1367.08
#2010-06-21|1406.03
#2010-06-22|1398.64
#2010-06-23|1391.13
#2010-06-24|1370.11
#2010-06-25|1391.96
#2010-06-28|1376.20
#2010-06-29|1294.56
#2010-06-30|1262.65
#2010-07-01|1270.80
#2010-07-02|1290.57
#2010-07-05| .
#2010-07-06|1297.64
#2010-07-07|1323.95
#2010-07-08|1331.17
#2010-07-09|1337.18
#2010-07-12|1314.52
#2010-07-13|1326.32
#2010-07-14|1303.98
#2010-07-15|1287.93
#2010-07-16|1257.79
#2010-07-19|1284.08
#2010-07-20|1355.01
#2010-07-21|1370.93
#2010-07-22|1411.94
#2010-07-23|1429.06
#2010-07-26|1420.33
#2010-07-27|1419.72
#2010-07-28|1434.83
#2010-07-29|1431.09
#2010-07-30|1429.72
#2010-08-02|1482.55
#2010-08-03|1475.48
#2010-08-04|1484.37
#2010-08-05|1492.13
#2010-08-06|1484.96
#2010-08-09|1488.23
#2010-08-10|1463.15
#2010-08-11|1406.22
#2010-08-12|1419.26
#2010-08-13|1417.70
#2010-08-16|1438.08
#2010-08-17|1464.64
#2010-08-18|1465.31
#2010-08-19|1442.40
#2010-08-20|1425.95
#2010-08-23|1397.67
#2010-08-24|1368.53
#2010-08-25|1354.11
#2010-08-26|1348.21
#2010-08-27|1394.13
#2010-08-30|1356.33
#2010-08-31|1373.20
#2010-09-01|1444.28
#2010-09-02|1436.67
#2010-09-03|1440.02
#2010-09-06| .
#2010-09-07|1433.11
#2010-09-08|1425.56
#2010-09-09|1428.37
#2010-09-10|1420.89
#2010-09-13|1454.67
#2010-09-14|1451.71
#2010-09-15|1454.40
#2010-09-16|1443.30
#2010-09-17|1425.80
#2010-09-20|1445.68
#2010-09-21|1436.97
#2010-09-22|1462.14
#2010-09-23|1458.32
#2010-09-24|1486.94
#2010-09-27|1515.06
#2010-09-28|1535.51
#2010-09-29|1533.57
#2010-09-30|1547.56
#2010-10-01|1568.22
#2010-10-04|1564.94
#2010-10-05|1580.93
#2010-10-06|1577.82
#2010-10-07|1571.73
#2010-10-08|1570.07
#2010-10-11|1591.95
#2010-10-12|1586.37
#2010-10-13|1596.73
#2010-10-14|1602.98
#2010-10-15|1604.57
#2010-10-18|1632.90
#2010-10-19|1565.03
#2010-10-20|1603.70
#2010-10-21|1571.06
#2010-10-22|1569.97
#2010-10-25|1566.34
#2010-10-26|1581.16
#2010-10-27|1563.07
#2010-10-28|1557.07
#2010-10-29|1575.23
#2010-11-01|1588.90
#2010-11-02|1589.74
#2010-11-03|1593.85
#2010-11-04|1650.21
#2010-11-05|1638.94
#2010-11-08|1642.54
#2010-11-09|1636.76
#2010-11-10|1625.30
#2010-11-11|1618.74
#2010-11-12|1592.33
#2010-11-15|1588.82
#2010-11-16|1546.96
#2010-11-17|1552.92
#2010-11-18|1598.24
#2010-11-19|1592.42
#2010-11-22|1575.18
#2010-11-23|1527.35
#2010-11-24|1576.29
#2010-11-25| .
#2010-11-26|1533.52
#2010-11-29|1524.03
#2010-11-30|1513.91
#2010-12-01|1568.97
#2010-12-02|1589.44
#2010-12-03|1612.90
#2010-12-06|1628.09
#2010-12-07|1637.67
#2010-12-08|1593.04
#2010-12-09|1592.82
#2010-12-10|1601.96
#2010-12-13|1652.76
#2010-12-14|1643.52
#2010-12-15|1623.26
#2010-12-16|1599.22
#2010-12-17|1600.94
#2010-12-20|1590.07
#2010-12-21|1628.67
#2010-12-22|1622.74
#2010-12-23|1618.72
#2010-12-24| .
#2010-12-27|1592.60
#2010-12-28|1574.94
#2010-12-29|1591.37
#2010-12-30|1613.51
#2010-12-31|1617.45
#2011-01-03|1664.77
#2011-01-04|1686.40
#2011-01-05|1707.66
#2011-01-06|1677.70
#2011-01-07|1680.81
#2011-01-10|1666.99
#2011-01-11|1684.78
#2011-01-12|1738.65
#2011-01-13|1729.47
#2011-01-14|1723.46
#2011-01-17| .
#2011-01-18|1751.98
#2011-01-19|1723.95
#2011-01-20|1701.27
#2011-01-21|1713.45
#2011-01-24|1719.97
#2011-01-25|1719.30
#2011-01-26|1711.42
#2011-01-27|1688.71
#2011-01-28|1642.50
#2011-01-31|1655.14
#2011-02-01|1705.64
#2011-02-02|1676.04
#2011-02-03|1678.51
#2011-02-04|1643.13
#2011-02-07|1648.88
#2011-02-08|1651.01
#2011-02-09|1611.71
#2011-02-10|1616.40
#2011-02-11|1646.50
#2011-02-14|1669.37
#2011-02-15|1659.74
#2011-02-16|1676.48
#2011-02-17|1686.09
#2011-02-18|1675.85
#2011-02-21| .
#2011-02-22|1612.98
#2011-02-23|1620.82
#2011-02-24|1621.62
#2011-02-25|1625.23
#2011-02-28|1641.18
#2011-03-01|1610.39
#2011-03-02|1632.88
#2011-03-03|1657.25
#2011-03-04|1650.26
#2011-03-07|1640.54
#2011-03-08|1640.54
#2011-03-09|1599.55
#2011-03-10|1548.99
#2011-03-11|1562.59
#2011-03-14|1572.06
#2011-03-15|1555.76
#2011-03-16|1515.96
#2011-03-17|1538.40
#2011-03-18|1562.57
#2011-03-21|1564.47
#2011-03-22|1560.96
#2011-03-23|1581.31
#2011-03-24|1572.28
#2011-03-25|1570.68
#2011-03-28|1556.54
#2011-03-29|1584.40
#2011-03-30|1593.25
#2011-03-31|1614.94
#2011-04-01|1616.19
#2011-04-04|1649.05
#2011-04-05|1658.35
#2011-04-06|1643.89
#2011-04-07|1644.14
#2011-04-08|1661.74
#2011-04-11|1656.75
#2011-04-12|1613.54
#2011-04-13|1587.52
#2011-04-14|1601.42
#2011-04-15|1608.69
#2011-04-18|1564.73
#2011-04-19|1593.16
#2011-04-20|1634.81
#2011-04-21|1635.85
#2011-04-22| .
#2011-04-25|1640.38
#2011-04-26|1652.63
#2011-04-27|1625.50
#2011-04-28|1590.37
#2011-04-29|1616.99
#2011-05-02|1592.24
#2011-05-03|1541.29
#2011-05-04|1512.55
#2011-05-05|1505.04
#2011-05-06|1519.26
#2011-05-09|1500.50
#2011-05-10|1518.73
#2011-05-11|1474.14
#2011-05-12|1468.12
#2011-05-13|1432.71
#2011-05-16|1435.13
#2011-05-17|1446.92
#2011-05-18|1462.52
#2011-05-19|1473.21
#2011-05-20|1473.27
#2011-05-23|1454.50
#2011-05-24|1478.25
#2011-05-25|1478.16
#2011-05-26|1502.73
#2011-05-27|1529.77
#2011-05-30| .
#2011-05-31|1552.20
#2011-06-01|1528.44
#2011-06-02|1541.87
#2011-06-03|1536.90
#2011-06-06|1507.29
#2011-06-07|1515.05
#2011-06-08|1505.56
#2011-06-09|1509.76
#2011-06-10|1485.28
#2011-06-13|1468.10
#2011-06-14|1481.71
#2011-06-15|1461.93
#2011-06-16|1428.66
#2011-06-17|1432.19
#2011-06-20|1445.42
#2011-06-21|1462.56
#2011-06-22|1466.98
#2011-06-23|1463.34
#2011-06-24|1460.99
#2011-06-27|1458.29
#2011-06-28|1488.86
#2011-06-29|1505.39
#2011-06-30|1521.46
#2011-07-01|1580.02
#2011-07-04| .
#2011-07-05|1565.97
#2011-07-06|1563.64
#2011-07-07|1577.47
#2011-07-08|1550.75
#2011-07-11|1512.14
#2011-07-12|1507.78
#2011-07-13|1530.76
#2011-07-14|1507.69
#2011-07-15|1499.19
#2011-07-18|1491.63
#2011-07-19|1510.01
#2011-07-20|1505.61
#2011-07-21|1529.36
#2011-07-22|1527.72
#2011-07-25|1536.66
#2011-07-26|1534.01
#2011-07-27|1491.52
#2011-07-28|1504.74
#2011-07-29|1493.91
#2011-08-01|1489.98
#2011-08-02|1447.90
#2011-08-03|1410.76
#2011-08-04|1319.08
#2011-08-05|1293.01
#2011-08-08|1158.76
#2011-08-09|1186.84
#2011-08-10|1210.14
#2011-08-11|1267.54
#2011-08-12|1285.41
#2011-08-15|1323.16
#2011-08-16|1312.33
#2011-08-17|1335.51
#2011-08-18|1254.63
#2011-08-19|1239.29
#2011-08-22|1237.76
#2011-08-23|1280.96
#2011-08-24|1284.93
#2011-08-25|1256.77
#2011-08-26|1278.43
#2011-08-29|1320.63
#2011-08-30|1334.44
#2011-08-31|1356.05
#2011-09-01|1351.62
#2011-09-02|1303.38
#2011-09-05| .
#2011-09-06|1290.94
#2011-09-07|1293.48
#2011-09-08|1323.48
#2011-09-09|1287.20
#2011-09-12|1274.61
#2011-09-13|1272.75
#2011-09-14|1283.04
#2011-09-15|1309.22
#2011-09-16|1324.30
#2011-09-19|1290.56
#2011-09-20|1283.07
#2011-09-21|1232.85
#2011-09-22|1153.99
#2011-09-23|1139.51
#2011-09-26|1146.74
#2011-09-27|1186.95
#2011-09-28|1166.13
#2011-09-29|1147.89
#2011-09-30|1106.07
#2011-10-03|1054.67
#2011-10-04|1049.21
#2011-10-05|1090.80
#2011-10-06|1129.71
#2011-10-07|1128.01
#2011-10-10|1179.73
#2011-10-11|1188.56
#2011-10-12|1181.41
#2011-10-13|1208.64
#2011-10-14|1230.26
#2011-10-17|1177.97
#2011-10-18|1179.37
#2011-10-19|1144.48
#2011-10-20|1107.05
#2011-10-21|1144.15
#2011-10-24|1212.19
#2011-10-25|1200.73
#2011-10-26|1228.16
#2011-10-27|1299.64
#2011-10-28|1329.33
#2011-10-31|1300.23
#2011-11-01|1238.38
#2011-11-02|1244.13
#2011-11-03|1280.31
#2011-11-04|1294.22
#2011-11-07|1305.35
#2011-11-08|1307.06
#2011-11-09|1269.91
#2011-11-10|1255.30
#2011-11-11|1295.34
#2011-11-14|1268.66
#2011-11-15|1267.41
#2011-11-16|1274.84
#2011-11-17|1243.89
#2011-11-18|1228.24
#2011-11-21|1195.75
#2011-11-22|1184.07
#2011-11-23|1125.89
#2011-11-24| .
#2011-11-25|1088.69
#2011-11-28|1121.08
#2011-11-29|1101.46
#2011-11-30|1143.79
#2011-12-01|1161.24
#2011-12-02|1173.64
#2011-12-05|1203.39
#2011-12-06|1200.00
#2011-12-07|1159.64
#2011-12-08|1123.71
#2011-12-09|1144.15
#2011-12-12|1108.68
#2011-12-13|1101.77
#2011-12-14|1068.03
#2011-12-15|1065.64
#2011-12-16|1070.26
#2011-12-19|1041.64
#2011-12-20|1093.91
#2011-12-21|1086.90
#2011-12-22|1103.87
#2011-12-23|1110.42
#2011-12-26| .
#2011-12-27|1112.51
#2011-12-28|1070.57
#2011-12-29|1077.43
#2011-12-30|1078.33
#2012-01-02| .
#2012-01-03|1171.77
#2012-01-04|1185.86
#2012-01-05|1153.34
#2012-01-06|1139.85
#2012-01-09|1146.13
#2012-01-10|1179.64
#2012-01-11|1188.71
#2012-01-12|1192.73
#2012-01-13|1168.98
#2012-01-16| .
#2012-01-17|1236.34
#2012-01-18|1249.12
#2012-01-19|1250.41
#2012-01-20|1255.97
#2012-01-23|1264.14
#2012-01-24|1264.82
#2012-01-25|1266.65
#2012-01-26|1281.08
#2012-01-27|1279.33
#2012-01-30|1278.52
#2012-01-31|1306.00
#2012-02-01|1349.00
#2012-02-02|1356.04
#2012-02-03|1370.59
#2012-02-06|1377.97
#2012-02-07|1378.12
#2012-02-08|1372.56
#2012-02-09|1365.31
#2012-02-10|1327.88
#2012-02-13|1363.93
#2012-02-14|1334.37
#2012-02-15|1314.03
#2012-02-16|1315.38
#2012-02-17|1320.67
#2012-02-20| .
#2012-02-21|1319.74
#2012-02-22|1326.06
#2012-02-23|1342.51
#2012-02-24|1349.04
#2012-02-27|1333.69
#2012-02-28|1353.08
#2012-02-29|1331.43
#2012-03-01|1350.69
#2012-03-02|1354.52
#2012-03-05|1315.99
#2012-03-06|1240.76
#2012-03-07|1229.42
#2012-03-08|1232.62
#2012-03-09|1231.87
#2012-03-12|1195.36
#2012-03-13|1271.39
#2012-03-14|1253.23
#2012-03-15|1270.49
#2012-03-16|1281.07
#2012-03-19|1281.63
#2012-03-20|1256.73
#2012-03-21|1243.01
#2012-03-22|1219.07
#2012-03-23|1229.25
#2012-03-26|1245.78
#2012-03-27|1244.94
#2012-03-28|1216.72
#2012-03-29|1216.99
#2012-03-30|1231.60
#2012-04-02|1259.64
#2012-04-03|1241.98
#2012-04-04|1211.02
#2012-04-05|1214.26
#2012-04-06| .
#2012-04-09|1204.40
#2012-04-10|1185.23
#2012-04-11|1188.45
#2012-04-12|1250.53
#2012-04-13|1238.44
#2012-04-16|1225.70
#2012-04-17|1245.62
#2012-04-18|1246.64
#2012-04-19|1223.30
#2012-04-20|1226.87
#2012-04-23|1206.90
#2012-04-24|1220.13
#2012-04-25|1206.30
#2012-04-26|1215.03
#2012-04-27|1210.65
#2012-04-30|1205.24
#2012-05-01|1196.05
#2012-05-02|1203.11
#2012-05-03|1182.70
#2012-05-04|1149.05
#2012-05-07|1145.22
#2012-05-08|1108.17
#2012-05-09|1095.33
#2012-05-10|1099.82
#2012-05-11|1077.32
#2012-05-14|1035.73
#2012-05-15|1020.68
#2012-05-16| 995.88
#2012-05-17| 962.90
#2012-05-18| 972.93
#2012-05-21| 997.73
#2012-05-22| 981.15
#2012-05-23| 960.12
#2012-05-24| 974.78
#2012-05-25| 982.44
#2012-05-28| .
#2012-05-29|1003.02
#2012-05-30| 987.06
#2012-05-31| 981.50
#2012-06-01| 961.73
#2012-06-04| 959.02
#2012-06-05| 962.02
#2012-06-06| 990.98
#2012-06-07| 983.64
#2012-06-08| 988.67
#2012-06-11| 979.35
#2012-06-12| 991.30
#2012-06-13| 996.33
#2012-06-14| 991.11
#2012-06-15|1018.76
#2012-06-18|1010.91
#2012-06-19|1044.81
#2012-06-20|1051.26
#2012-06-21|1017.68
#2012-06-22|1001.61
#2012-06-25| 977.53
#2012-06-26| 990.86
#2012-06-27| 986.82
#2012-06-28| 968.08
#2012-06-29|1036.87
#2012-07-02|1053.88
#2012-07-03|1066.25
#2012-07-04| .
#2012-07-05|1068.17
#2012-07-06|1044.39
#2012-07-09|1049.18
#2012-07-10|1015.02
#2012-07-11|1011.27
#2012-07-12| 999.28
#2012-07-13|1025.74
#2012-07-16|1005.01
#2012-07-17|1009.73
#2012-07-18|1018.80
#2012-07-19|1021.94
#2012-07-20| 998.54
#2012-07-23| 966.26
#2012-07-24| 929.83
#2012-07-25| 922.99
#2012-07-26| 945.17
#2012-07-27| 991.98
#2012-07-30| 987.38
#2012-07-31| 973.58
#2012-08-01| 975.18
#2012-08-02| 962.61
#2012-08-03| 991.30
#2012-08-06|1011.52
#2012-08-07|1004.53
#2012-08-08|1017.46
#2012-08-09|1024.32
#2012-08-10|1031.57
#2012-08-13|1027.62
#2012-08-14| 996.88
#2012-08-15| 985.07
#2012-08-16|1003.69
#2012-08-17| 980.96
#2012-08-20| 993.40
#2012-08-21| 984.83
#2012-08-22| 988.47
#2012-08-23| 957.88
#2012-08-24| 947.74
#2012-08-27| 929.17
#2012-08-28| 923.20
#2012-08-29| 892.65
#2012-08-30| 890.68
#2012-08-31| 917.40
#2012-09-03| .
#2012-09-04| 885.01
#2012-09-05| 908.87
#2012-09-06| 949.71
#2012-09-07| 953.38
#2012-09-10| 979.05
#2012-09-11|1009.84
#2012-09-12|1020.83
#2012-09-13|1057.08
#2012-09-14|1078.37
#2012-09-17|1069.54
#2012-09-18|1074.32
#2012-09-19|1066.68
#2012-09-20|1061.33
#2012-09-21|1040.54
#2012-09-24|1044.78
#2012-09-25|1011.52
#2012-09-26|1009.70
#2012-09-27|1005.89
#2012-09-28| 992.82
#2012-10-01| 993.99
#2012-10-02| 989.34
#2012-10-03| 977.04
#2012-10-04| 985.01
#2012-10-05| 979.98
#2012-10-08|1003.59
#2012-10-09|1003.87
#2012-10-10| 988.92
#2012-10-11|1002.74
#2012-10-12|1000.04
#2012-10-15|1005.97
#2012-10-16|1025.16
#2012-10-17|1038.69
#2012-10-18|1034.53
#2012-10-19|1012.04
#2012-10-22|1012.13
#2012-10-23| 991.23
#2012-10-24| 985.09
#2012-10-25|1024.26
#2012-10-26|1011.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1018.35
#2012-11-01|1043.00
#2012-11-02|1042.82
#2012-11-05|1034.49
#2012-11-06|1051.78
#2012-11-07|1036.84
#2012-11-08|1016.92
#2012-11-09|1014.84
#2012-11-12|1009.71
#2012-11-13|1010.38
#2012-11-14| 985.29
#2012-11-15| 986.65
#2012-11-16| 955.34
#2012-11-19| 975.41
#2012-11-20| 970.55
#2012-11-21| 976.23
#2012-11-22| .
#2012-11-23|1000.33
#2012-11-26| 994.14
#2012-11-27| 989.73
#2012-11-28| 977.47
#2012-11-29|1011.24
#2012-11-30|1000.00
#2012-12-03| 996.81
#2012-12-04| 985.29
#2012-12-05|1001.33
#2012-12-06|1007.04
#2012-12-07|1021.66
#2012-12-10|1037.42
#2012-12-11|1056.85
#2012-12-12|1056.62
#2012-12-13|1055.75
#2012-12-14|1078.86
#2012-12-17|1083.92
#2012-12-18|1111.05
#2012-12-19|1106.97
#2012-12-20|1118.12
#2012-12-21|1102.11
#2012-12-24|1100.12
#2012-12-25|1100.12
#2012-12-26|1120.96
#2012-12-27|1118.72
#2012-12-28|1129.78
#2012-12-31|1128.02
#2013-01-01|1128.02
#2013-01-02|1183.37
#2013-01-03|1177.27
#2013-01-04|1150.38
#2013-01-07|1143.35
#2013-01-08|1126.30
#2013-01-09|1128.16
#2013-01-10|1137.61
#2013-01-11|1116.73
#2013-01-14|1127.23
#2013-01-15|1116.05
#2013-01-16|1110.85
#2013-01-17|1112.74
#2013-01-18|1101.68
#2013-01-21|1098.93
#2013-01-22|1103.32
#2013-01-23|1105.61
#2013-01-24|1085.88
#2013-01-25|1085.00
#2013-01-28|1067.35
#2013-01-29|1090.52
#2013-01-30|1069.47
#2013-01-31|1102.55
#2013-02-01|1121.81
#2013-02-04|1102.60
#2013-02-05|1094.35
#2013-02-06|1101.57
#2013-02-07|1087.08
#2013-02-08|1088.46
#2013-02-11|1087.44
#2013-02-12|1087.44
#2013-02-13|1086.82
#2013-02-14|1077.17
#2013-02-15|1067.46
#2013-02-18|1056.78
#2013-02-19|1049.91
#2013-02-20|1012.03
#2013-02-21|1007.26
#2013-02-22| 994.26
#2013-02-25|1002.77
#2013-02-26|1017.14
#2013-02-27|1026.37
#2013-02-28|1044.67
#2013-03-01|1011.71
#2013-03-04| 988.90
#2013-03-05| 985.39
#2013-03-06|1037.89
#2013-03-07|1041.22
#2013-03-08|1028.37
#2013-03-11|1026.62
#2013-03-12|1020.31
#2013-03-13| 989.26
#2013-03-14| 987.56
#2013-03-15| 975.20
#2013-03-18| 971.30
#2013-03-19| 940.09
#2013-03-20| 951.45
#2013-03-21| 951.35
#2013-03-22| 942.88
#2013-03-25| 933.20
#2013-03-26| 950.31
#2013-03-27| 957.19
#2013-03-28| 953.40
#2013-03-29| 953.40
#2013-04-01| 941.59
#2013-04-02| 915.66
#2013-04-03| 949.84
#2013-04-04| 929.80
#2013-04-05| 949.11
#2013-04-08| 953.53
#2013-04-09| 986.70
#2013-04-10| 967.35
#2013-04-11| 950.02
#2013-04-12| 954.50
#2013-04-15| 905.03
#2013-04-16| 910.51
#2013-04-17| 912.32
#2013-04-18| 902.53
#2013-04-19| 915.89
#2013-04-22| 916.61
#2013-04-23| 938.07
#2013-04-24| 937.73
#2013-04-25| 954.42
#2013-04-26| 935.86
#2013-04-29| 943.95
#2013-04-30| 960.48
#2013-05-01| 959.42
#2013-05-02| 928.96
#2013-05-03| 941.20
#2013-05-06| 940.65
#2013-05-07| 956.60
#2013-05-08| 960.23
#2013-05-09| 953.57
#2013-05-10| 930.16
#2013-05-13| 920.32
#2013-05-14| 900.50
#2013-05-15| 875.12
#2013-05-16| 860.63
#2013-05-17| 865.76
#2013-05-20| 889.25
#2013-05-21| 896.34
#2013-05-22| 887.74
#2013-05-23| 867.57
#2013-05-24| 868.14
#2013-05-27| 871.68
#2013-05-28| 855.28
#2013-05-29| 835.80
#2013-05-30| 829.23
#2013-05-31| 804.49
#2013-06-03| 821.53
#2013-06-04| 835.38
#2013-06-05| 805.98
#2013-06-06| 814.68
#2013-06-07| 797.62
#2013-06-10| 780.75
#2013-06-11| 762.93
#2013-06-12| 751.77
#2013-06-13| 789.44
#2013-06-14| 778.23
#2013-06-17| 781.09
#2013-06-18| 788.44
#2013-06-19| 775.36
#2013-06-20| 746.22
#2013-06-21| 743.69
#2013-06-24| 707.24
#2013-06-25| 739.98
#2013-06-26| 725.68
#2013-06-27| 734.26
#2013-06-28| 729.23
#2013-07-01| 736.76
#2013-07-02| 705.16
#2013-07-03| 695.72
#2013-07-04| 722.39
#2013-07-05| 700.93
#2013-07-08| 697.14
#2013-07-09| 696.15
#2013-07-10| 701.37
#2013-07-11| 729.41
#2013-07-12| 716.55
#2013-07-15| 734.35
#2013-07-16| 752.02
#2013-07-17| 763.02
#2013-07-18| 768.06
#2013-07-19| 754.83
#2013-07-22| 767.73
#2013-07-23| 786.84
#2013-07-24| 780.19
#2013-07-25| 784.60
#2013-07-26| 788.36
#2013-07-29| 780.46
#2013-07-30| 759.35
#2013-07-31| 755.39
#2013-08-01| 764.09
#2013-08-02| 760.28
#2013-08-05| 761.35
#2013-08-06| 753.25
#2013-08-07| 768.86
#2013-08-08| 796.52
#2013-08-09| 827.80
#2013-08-12| 836.64
#2013-08-13| 825.75
#2013-08-14| 830.72
#2013-08-15| 821.44
#2013-08-16| 839.81
#2013-08-19| 838.97
#2013-08-20| 818.34
#2013-08-21| 819.00
#2013-08-22| 821.60
#2013-08-23| 839.07
#2013-08-26| 835.98
#2013-08-27| 816.25
#2013-08-28| 826.52
#2013-08-29| 814.88
#2013-08-30| 814.74
#2013-09-02| 840.77
#2013-09-03| 836.56
#2013-09-04| 851.44
#2013-09-05| 862.33
#2013-09-06| 865.21
#2013-09-09| 892.73
#2013-09-10| 914.77
#2013-09-11| 888.28
#2013-09-12| 898.60
#2013-09-13| 894.24
#2013-09-16| 895.39
#2013-09-17| 894.98
#2013-09-18| 900.49
#2013-09-19| 909.46
#2013-09-20| 898.91
#2013-09-23| 911.32
#2013-09-24| 899.81
#2013-09-25| 895.29
#2013-09-26| 899.99
#2013-09-27| 880.59
#2013-09-30| 873.19
#2013-10-01| 884.99
#2013-10-02| 887.82
#2013-10-03| 876.04
#2013-10-04| 891.60
#2013-10-07| 884.52
#2013-10-08| 882.13
#2013-10-09| 870.62
#2013-10-10| 883.05
#2013-10-11| 897.99
#2013-10-14| 927.91
#2013-10-15| 932.98
#2013-10-16| 941.58
#2013-10-17| 943.23
#2013-10-18| 938.48
#2013-10-21| 947.61
#2013-10-22| 966.59
#2013-10-23| 943.78
#2013-10-24| 933.89
#2013-10-25| 935.70
#2013-10-28| 944.67
#2013-10-29| 941.70
#2013-10-30| 942.72
#2013-10-31| 945.09
#2013-11-01| 951.86
#2013-11-04| 972.56
#2013-11-05| 948.67
#2013-11-06| 959.01
#2013-11-07| 933.24
#2013-11-08| 912.26
#2013-11-11| 922.16
#2013-11-12| 900.78
#2013-11-13| 896.31
#2013-11-14| 907.79
#2013-11-15| 912.60
#2013-11-18| 944.15
#2013-11-19| 935.18
#2013-11-20| 931.24
#2013-11-21| 904.34
#2013-11-22| 917.59
#2013-11-25| 898.78
#2013-11-26| 871.00
#2013-11-27| 882.77
#2013-11-28| 893.43
#2013-11-29| 901.33
#2013-12-02| 887.64
#2013-12-03| 876.46
#2013-12-04| 873.38
#2013-12-05| 897.62
#2013-12-06| 905.87
#2013-12-09| 918.11
#2013-12-10| 916.51
#2013-12-11| 888.29
#2013-12-12| 878.55
#2013-12-13| 879.87
#2013-12-16| 886.20
#2013-12-17| 884.62
#2013-12-18| 890.59
#2013-12-19| 902.38
#2013-12-20| 879.71
#2013-12-23| 886.92
#2013-12-24| 892.75
#2013-12-25| 892.75
#2013-12-26| 896.54
#2013-12-27| 904.66
#2013-12-30| 906.64
#2013-12-31| 907.09
#2014-01-01| 907.09
#2014-01-02| 873.29
#2014-01-03| 870.56
#2014-01-06| 873.17
#2014-01-07| 861.88
#2014-01-08| 860.08
#2014-01-09| 828.29
#2014-01-10| 843.42
#2014-01-13| 843.37
#2014-01-14| 835.70
#2014-01-15| 847.10
#2014-01-16| 844.44
#2014-01-17| 839.86
#2014-01-20| 831.00
#2014-01-21| 801.11
#2014-01-22| 811.56
#2014-01-23| 784.51
#2014-01-24| 783.70
#2014-01-27| 775.61
#2014-01-28| 783.35
#2014-01-29| 802.70
#2014-01-30| 799.81
#2014-01-31| 807.18
#2014-02-03| 781.16
#2014-02-04| 793.48
#2014-02-05| 802.12
#2014-02-06| 831.93
#2014-02-07| 830.73
#2014-02-10| 813.07
#2014-02-11| 822.62
#2014-02-12| 822.39
#2014-02-13| 820.27
#2014-02-14| 833.61
#2014-02-17| 823.71
#2014-02-18| 804.96
#2014-02-19| 819.83
#2014-02-20| 822.88
#2014-02-21| 822.66
#2014-02-24| 816.08
#2014-02-25| 792.58
#2014-02-26| 788.09
#2014-02-27| 798.73
#2014-02-28| 789.64
#2014-03-03| 786.70
#2014-03-04| 786.70
#2014-03-05| 765.58
#2014-03-06| 778.07
#2014-03-07| 739.92
#2014-03-10| 720.41
#2014-03-11| 712.52
#2014-03-12| 717.87
#2014-03-13| 707.37
#2014-03-14| 713.99
#2014-03-17| 714.27
#2014-03-18| 731.43
#2014-03-19| 734.91
#2014-03-20| 736.99
#2014-03-21| 753.72
#2014-03-24| 754.13
#2014-03-25| 766.52
#2014-03-26| 758.82
#2014-03-27| 787.73
#2014-03-28| 786.99
#2014-03-31| 799.45
#2014-04-01| 791.46
#2014-04-02| 815.71
#2014-04-03| 815.58
#2014-04-04| 823.39
#2014-04-07| 838.89
#2014-04-08| 845.34
#2014-04-09| 830.99
#2014-04-10| 830.82
#2014-04-11| 830.82
#2014-04-14| 833.07
#2014-04-15| 795.41
#2014-04-16| 799.28
#2014-04-17| 812.82
#2014-04-18| 817.91
#2014-04-21| 816.82
#2014-04-22| 796.99
#2014-04-23| 788.64
#2014-04-24| 801.30
#2014-04-25| 784.85
#2014-04-28| 765.93
#2014-04-29| 772.68
#2014-04-30| 761.18
#2014-05-01| 762.27
#2014-05-02| 792.25
#2014-05-05| 786.17
#2014-05-06| 780.91
#2014-05-07| 790.05
#2014-05-08| 784.20
#2014-05-09| 773.80
#2014-05-12| 804.01
#2014-05-13| 806.23
#2014-05-14| 816.74
#2014-05-15| 812.87
#2014-05-16| 801.31
#2014-05-19| 777.99
#2014-05-20| 758.06
#2014-05-21| 761.76
#2014-05-22| 772.57
#2014-05-23| 769.23
#2014-05-26| 775.75
#2014-05-27| 764.07
#2014-05-28| 759.93
#2014-05-29| 769.30
#2014-05-30| 738.62
#2014-06-02| 746.41
#2014-06-03| 745.39
#2014-06-04| 737.64
#2014-06-05| 736.49
#2014-06-06| 760.93
#2014-06-09| 776.62
#2014-06-10| 771.09
#2014-06-11| 770.70
#2014-06-12| 771.99
#2014-06-13| 751.04
#2014-06-16| 746.32
#2014-06-17| 741.08
#2014-06-18| 753.47
#2014-06-19| 762.25
#2014-06-20| 757.00
#2014-06-23| 757.03
#2014-06-24| 765.81
#2014-06-25| 761.50
#2014-06-26| 771.51
#2014-06-27| 765.86
#2014-06-30| 765.55
#2014-07-01| 772.97
#2014-07-02| 768.82
#2014-07-03| 801.95
#2014-07-04| 809.75
#2014-07-07| 803.50
#2014-07-08| 806.08
#2014-07-09| 805.83
#2014-07-10| 801.57
#2014-07-11| 800.31
#2014-07-14| 810.33
#2014-07-15| 814.14
#2014-07-16| 827.59
#2014-07-17| 807.28
#2014-07-18| 804.75
#2014-07-21| 809.89
#2014-07-22| 816.73
#2014-07-23| 814.85
#2014-07-24| 829.33
#2014-07-25| 826.14
#2014-07-28| 834.19
#2014-07-29| 834.61
#2014-07-30| 814.43
#2014-07-31| 814.40
#2014-08-01| 805.02
#2014-08-04| 807.99
#2014-08-05| 794.29
#2014-08-06| 797.16
#2014-08-07| 790.23
#2014-08-08| 784.88
#2014-08-11| 797.79
#2014-08-12| 798.31
#2014-08-13| 782.82
#2014-08-14| 769.55
#2014-08-15| 774.43
#2014-08-18| 781.82
#2014-08-19| 786.15
#2014-08-20| 798.18
#2014-08-21| 794.92
#2014-08-22| 780.64
#2014-08-25| 781.27
#2014-08-26| 782.51
#2014-08-27| 780.88
#2014-08-28| 753.01
#2014-08-29| 754.40
#2014-09-01| 747.44
#2014-09-02| 743.77
#2014-09-03| 759.21
#2014-09-04| 755.76
#2014-09-05| 739.92
#2014-09-08| 730.84
#2014-09-09| 727.43
#2014-09-10| 715.64
#2014-09-11| 716.78
#2014-09-12| 710.74
#2014-09-15| 717.29
#2014-09-16| 719.74
#2014-09-17| 716.37
#2014-09-18| 713.51
#2014-09-19| 699.92
#2014-09-22| 670.66
#2014-09-23| 670.59
#2014-09-24| 673.22
#2014-09-25| 667.52
#2014-09-26| 650.50
#2014-09-29| 634.01
#2014-09-30| 639.18
#2014-10-01| 635.52
#2014-10-02| 644.05
#2014-10-03| 632.49
#2014-10-06| 656.28
#2014-10-07| 659.93
#2014-10-08| 653.59
#2014-10-09| 648.84
#2014-10-10| 626.58
#2014-10-13| 654.06
#2014-10-14| 669.68
#2014-10-15| 657.56
#2014-10-16| 630.17
#2014-10-17| 621.61
#2014-10-20| 612.93
#2014-10-21| 617.08
#2014-10-22| 626.51
#2014-10-23| 626.40
#2014-10-24| 643.57
#2014-10-27| 600.54
#2014-10-28| 612.95
#2014-10-29| 595.78
#2014-10-30| 580.78
#2014-10-31| 599.58
#2014-11-03| 586.10
#2014-11-04| 575.33
#2014-11-05| 574.12
#2014-11-06| 557.69
#2014-11-07| 565.28
#2014-11-10| 555.33
#2014-11-11| 535.09
#2014-11-12| 539.78
#2014-11-13| 529.31
#2014-11-14| 531.39
#2014-11-17| 527.59
#2014-11-18| 511.34
#2014-11-19| 515.49
#2014-11-20| 517.65
#2014-11-21| 554.05
#2014-11-24| 554.39
#2014-11-25| 559.07
#2014-11-26| 542.59
#2014-11-27| 543.29
#2014-11-28| 536.86
#2014-12-01| 514.72
#2014-12-02| 504.88
#2014-12-03| 512.89
#2014-12-04| 499.56
#2014-12-05| 503.54
#2014-12-08| 487.99
#2014-12-09| 478.16
#2014-12-10| 461.22
#2014-12-11| 444.14
#2014-12-12| 427.91
#2014-12-15| 420.84
#2014-12-16| 426.87
#2014-12-17| 449.00
#2014-12-18| 459.96
#2014-12-19| 491.87
#2014-12-22| 487.56
#2014-12-23| 499.15
#2014-12-24| 499.91
#2014-12-25| 499.91
#2014-12-26| 491.29
#2014-12-29| 496.61
#2014-12-30| 496.40
#2014-12-31| 497.44
#2015-01-01| 497.44
#2015-01-02| 477.80
#2015-01-05| 463.49
#2015-01-06| 489.25
#2015-01-07| 508.55
#2015-01-08| 510.80
#2015-01-09| 506.76
#2015-01-12| 501.99
#2015-01-13| 502.54
#2015-01-14| 476.11
#2015-01-15| 478.20
#2015-01-16| 493.56
#2015-01-19| 484.16
#2015-01-20| 486.94
#2015-01-21| 499.60
#2015-01-22| 502.17
#2015-01-23| 473.75
#2015-01-26| 457.93
#2015-01-27| 453.39
#2015-01-28| 447.32
#2015-01-29| 434.94
#2015-01-30| 431.15
#2015-02-02| 448.64
#2015-02-03| 465.82
#2015-02-04| 458.96
#2015-02-05| 453.64
#2015-02-06| 452.33
#2015-02-09| 469.64
#2015-02-10| 443.22
#2015-02-11| 450.91
#2015-02-12| 459.67
#2015-02-13| 477.68
#2015-02-16| 474.95
#2015-02-17| 474.95
#2015-02-18| 479.43
#2015-02-19| 466.38
#2015-02-20| 472.61
#2015-02-23| 458.59
#2015-02-24| 464.93
#2015-02-25| 463.32
#2015-02-26| 450.48
#2015-02-27| 455.27
#2015-03-02| 441.66
#2015-03-03| 441.40
#2015-03-04| 426.59
#2015-03-05| 414.23
#2015-03-06| 408.82
#2015-03-09| 404.23
#2015-03-10| 393.33
#2015-03-11| 393.95
#2015-03-12| 389.80
#2015-03-13| 380.44
#2015-03-16| 384.95
#2015-03-17| 397.39
#2015-03-18| 390.46
#2015-03-19| 385.46
#2015-03-20| 407.30
#2015-03-23| 413.20
#2015-03-24| 405.92
#2015-03-25| 411.95
#2015-03-26| 398.30
#2015-03-27| 379.76
#2015-03-30| 383.03
#2015-03-31| 379.32
#2015-04-01| 377.32
#2015-04-02| 382.25
#2015-04-03| 384.39
#2015-04-06| 391.57
#2015-04-07| 396.75
#2015-04-08| 392.59
#2015-04-09| 397.50
#2015-04-10| 390.62
#2015-04-13| 385.43
#2015-04-14| 396.91
#2015-04-15| 408.29
#2015-04-16| 406.69
#2015-04-17| 396.33
#2015-04-20| 397.61
#2015-04-21| 400.05
#2015-04-22| 429.25
#2015-04-23| 453.12
#2015-04-24| 483.07
#2015-04-27| 488.58
#2015-04-28| 484.94
#2015-04-29| 458.72
#2015-04-30| 469.88
#2015-05-01| 467.42
#2015-05-04| 486.95
#2015-05-05| 515.54
#2015-05-06| 496.29
#2015-05-07| 480.68
#2015-05-08| 479.45
#2015-05-11| 484.62
#2015-05-12| 472.14
#2015-05-13| 462.30
#2015-05-14| 460.71
#2015-05-15| 463.21
#2015-05-18| 441.89
#2015-05-19| 434.25
#2015-05-20| 428.35
#2015-05-21| 433.29
#2015-05-22| 429.89
#2015-05-25| 429.61
#2015-05-26| 425.72
#2015-05-27| 425.35
#2015-05-28| 416.18
#2015-05-29| 404.96
#2015-06-01| 407.69
#2015-06-02| 433.02
#2015-06-03| 428.45
#2015-06-04| 425.64
#2015-06-05| 418.73
#2015-06-08| 412.71
#2015-06-09| 414.83
#2015-06-10| 429.54
#2015-06-11| 425.67
#2015-06-12| 427.05
#2015-06-15| 420.04
#2015-06-16| 409.14
#2015-06-17| 404.09
#2015-06-18| 422.49
#2015-06-19| 419.38
#2015-06-22| 410.97
#2015-06-23| 409.28
#2015-06-24| 409.71
#2015-06-25| 396.64
#2015-06-26| 401.62
#2015-06-29| 391.19
#2015-06-30| 382.19
#2015-07-01| 376.72
#2015-07-02| 375.43
#2015-07-03| 366.79
#2015-07-06| 362.87
#2015-07-07| 360.32
#2015-07-08| 344.51
#2015-07-09| 343.79
#2015-07-10| 346.21
#2015-07-13| 366.72
#2015-07-14| 360.57
#2015-07-15| 349.10
#2015-07-16| 356.92
#2015-07-17| 342.66
#2015-07-20| 337.68
#2015-07-21| 341.19
#2015-07-22| 334.10
#2015-07-23| 330.97
#2015-07-24| 321.59
#2015-07-27| 315.41
#2015-07-28| 329.97
#2015-07-29| 338.95
#2015-07-30| 324.51
#2015-07-31| 327.51
#2015-08-03| 320.11
#2015-08-04| 326.65
#2015-08-05| 337.03
#2015-08-06| 338.01
#2015-08-07| 326.53
#2015-08-10| 336.38
#2015-08-11| 323.50
#2015-08-12| 326.76
#2015-08-13| 319.13
#2015-08-14| 319.35
#2015-08-17| 318.22
#2015-08-18| 311.27
#2015-08-19| 303.02
#2015-08-20| 307.53
#2015-08-21| 297.93
#2015-08-24| 273.88
#2015-08-25| 273.48
#2015-08-26| 275.05
#2015-08-27| 304.20
#2015-08-28| 299.81
#2015-08-31| 303.35
#2015-09-01| 295.67
#2015-09-02| 306.43
#2015-09-03| 311.90
#2015-09-04| 307.84
#2015-09-07| 304.53
#2015-09-08| 317.44
#2015-09-09| 317.14
#2015-09-10| 322.89
#2015-09-11| 318.86
#2015-09-14| 313.40
#2015-09-15| 307.93
#2015-09-16| 314.25
#2015-09-17| 316.54
#2015-09-18| 317.98
#2015-09-21| 311.03
#2015-09-22| 301.15
#2015-09-23| 287.37
#2015-09-24| 278.70
#2015-09-25| 290.23
#2015-09-28| 270.16
#2015-09-29| 263.41
#2015-09-30| 272.24
#2015-10-01| 281.29
#2015-10-02| 286.99
#2015-10-05| 297.18
#2015-10-06| 304.21
#2015-10-07| 327.38
#2015-10-08| 323.69
#2015-10-09| 338.25
#2015-10-12| 334.77
#2015-10-13| 308.73
#2015-10-14| 308.92
#2015-10-15| 312.51
#2015-10-16| 317.34
#2015-10-19| 305.95
#2015-10-20| 300.34
#2015-10-21| 300.17
#2015-10-22| 304.70
#2015-10-23| 308.60
#2015-10-26| 300.84
#2015-10-27| 294.22
#2015-10-28| 290.61
#2015-10-29| 280.13
#2015-10-30| 292.72
#2015-11-02| 291.74
#2015-11-03| 305.21
#2015-11-04| 300.76
#2015-11-05| 297.38
#2015-11-06| 282.39
#2015-11-09| 282.40
#2015-11-10| 283.80
#2015-11-11| 286.64
#2015-11-12| 283.21
#2015-11-13| 283.40
#2015-11-16| 277.17
#2015-11-17| 273.96
#2015-11-18| 278.53
#2015-11-19| 285.22
#2015-11-20| 285.98
#2015-11-23| 281.30
#2015-11-24| 286.24
#2015-11-25| 279.65
#2015-11-26| 282.25
#2015-11-27| 272.72
#2015-11-30| 256.33
#2015-12-01| 254.47
#2015-12-02| 251.93
#2015-12-03| 257.32
#2015-12-04| 253.05
#2015-12-07| 248.90
#2015-12-08| 237.21
#2015-12-09| 243.90
#2015-12-10| 247.81
#2015-12-11| 234.05
#2015-12-14| 236.68
#2015-12-15| 241.76
#2015-12-16| 241.26
#2015-12-17| 239.03
#2015-12-18| 242.58
#2015-12-21| 226.18
#2015-12-22| 231.72
#2015-12-23| 243.06
#2015-12-24| 244.48
#2015-12-25| 244.48
#2015-12-28| 241.37
#2015-12-29| 241.59
#2015-12-30| 236.08
#2015-12-31| 238.89
#2016-01-01| 238.89
#2016-01-04| 228.53
#2016-01-05| 225.66
#2016-01-06| 214.81
#2016-01-07| 203.17
#2016-01-08| 198.21
#2016-01-11| 192.22
#2016-01-12| 183.37
#2016-01-13| 180.55
#2016-01-14| 184.75
#2016-01-15| 179.22
#2016-01-18| 175.02
#2016-01-19| 175.85
#2016-01-20| 171.08
#2016-01-21| 169.85
#2016-01-22| 170.15
#2016-01-25| 170.87
#2016-01-26| 169.55
#2016-01-27| 175.95
#2016-01-28| 173.35
#2016-01-29| 182.16
#2016-02-01| 181.78
#2016-02-02| 169.39
#2016-02-03| 176.23
#2016-02-04| 194.97
#2016-02-05| 192.82
#2016-02-08| 193.68
#2016-02-09| 193.68
#2016-02-10| 190.45
#2016-02-11| 181.69
#2016-02-12| 183.78
#2016-02-15| 185.90
#2016-02-16| 194.92
#2016-02-17| 204.46
#2016-02-18| 199.57
#2016-02-19| 202.07
#2016-02-22| 219.57
#2016-02-23| 212.27
#2016-02-24| 203.79
#2016-02-25| 198.94
#2016-02-26| 196.86
#2016-02-29| 207.86
#2016-03-01| 216.69
#2016-03-02| 231.08
#2016-03-03| 246.71
#2016-03-04| 269.15
#2016-03-07| 282.08
#2016-03-08| 249.93
#2016-03-09| 251.42
#2016-03-10| 247.68
#2016-03-11| 248.37
#2016-03-14| 245.11
#2016-03-15| 236.06
#2016-03-16| 247.86
#2016-03-17| 271.03
#2016-03-18| 275.42
#2016-03-21| 274.48
#2016-03-22| 280.83
#2016-03-23| 256.34
#2016-03-24| 266.65
#2016-03-25| 266.65
#2016-03-28| 270.44
#2016-03-29| 266.08
#2016-03-30| 278.38
#2016-03-31| 275.22
#2016-04-01| 281.07
#2016-04-04| 267.71
#2016-04-05| 268.08
#2016-04-06| 263.48
#2016-04-07| 260.05
#2016-04-08| 281.58
#2016-04-11| 301.15
#2016-04-12| 330.47
#2016-04-13| 348.34
#2016-04-14| 330.13
#2016-04-15| 337.61
#2016-04-18| 337.87
#2016-04-19| 364.04
#2016-04-20| 379.22
#2016-04-21| 380.49
#2016-04-22| 348.94
#2016-04-25| 332.04
#2016-04-26| 345.62
#2016-04-27| 355.92
#2016-04-28| 362.26
#2016-04-29| 366.45
#2016-05-02| 358.69
#2016-05-03| 334.08
#2016-05-04| 324.27
#2016-05-05| 312.33
#2016-05-06| 318.23
#2016-05-09| 292.86
#2016-05-10| 313.01
#2016-05-11| 312.73
#2016-05-12| 302.81
#2016-05-13| 284.31
#2016-05-16| 284.23
#2016-05-17| 287.02
#2016-05-18| 278.10
#2016-05-19| 270.43
#2016-05-20| 268.48
#2016-05-23| 268.91
#2016-05-24| 264.55
#2016-05-25| 268.36
#2016-05-26| 269.04
#2016-05-27| 262.20
#2016-05-30| 262.59
#2016-05-31| 262.57
#2016-06-01| 263.87
#2016-06-02| 272.52
#2016-06-03| 289.30
#2016-06-06| 300.31
#2016-06-07| 299.88
#2016-06-08| 311.36
#2016-06-09| 295.81
#2016-06-10| 279.44
#2016-06-13| 280.89
#2016-06-14| 270.11
#2016-06-15| 276.81
#2016-06-16| 277.78
#2016-06-17| 282.58
#2016-06-20| 291.22
#2016-06-21| 289.38
#2016-06-22| 292.53
#2016-06-23| 309.76
#2016-06-24| 285.24
#2016-06-27| 276.21
#2016-06-28| 291.21
#2016-06-29| 303.35
#2016-06-30| 310.81
#2016-07-01| 317.52
#2016-07-04| 323.42
#2016-07-05| 304.50
#2016-07-06| 305.69
#2016-07-07| 296.97
#2016-07-08| 304.41
#2016-07-11| 313.85
#2016-07-12| 328.20
#2016-07-13| 330.69
#2016-07-14| 330.20
#2016-07-15| 327.15
#2016-07-18| 335.06
#2016-07-19| 324.97
#2016-07-20| 324.20
#2016-07-21| 333.59
#2016-07-22| 331.88
#2016-07-25| 334.09
#2016-07-26| 346.35
#2016-07-27| 354.60
#2016-07-28| 354.39
#2016-07-29| 354.05
#2016-08-01| 344.17
#2016-08-02| 340.97
#2016-08-03| 353.63
#2016-08-04| 362.51
#2016-08-05| 369.98
#2016-08-08| 370.69
#2016-08-09| 378.50
#2016-08-10| 369.05
#2016-08-11| 379.25
#2016-08-12| 370.17
#2016-08-15| 383.20
#2016-08-16| 382.18
#2016-08-17| 381.27
#2016-08-18| 379.27
#2016-08-19| 381.71
#2016-08-22| 366.92
#2016-08-23| 375.72
#2016-08-24| 359.28
#2016-08-25| 359.24
#2016-08-26| 357.72
#2016-08-29| 360.16
#2016-08-30| 353.75
#2016-08-31| 346.76
#2016-09-01| 352.90
#2016-09-02| 368.12
#2016-09-05| 360.36
#2016-09-06| 368.87
#2016-09-07| 373.83
#2016-09-08| 371.10
#2016-09-09| 347.43
#2016-09-12| 352.80
#2016-09-13| 330.72
#2016-09-14| 331.77
#2016-09-15| 332.54
#2016-09-16| 329.98
#2016-09-19| 338.56
#2016-09-20| 338.07
#2016-09-21| 353.58
#2016-09-22| 355.31
#2016-09-23| 356.52
#2016-09-26| 351.85
#2016-09-27| 352.86
#2016-09-28| 368.20
#2016-09-29| 368.03
#2016-09-30| 362.16
#2016-10-03| 371.32
#2016-10-04| 365.31
#2016-10-05| 369.69
#2016-10-06| 371.17
#2016-10-07| 377.51
#2016-10-10| 392.61
#2016-10-11| 387.36
#2016-10-12| 390.01
#2016-10-13| 376.66
#2016-10-14| 385.61
#2016-10-17| 389.84
#2016-10-18| 403.06
#2016-10-19| 401.07
#2016-10-20| 408.65
#2016-10-21| 423.61
#2016-10-24| 435.88
#2016-10-25| 454.41
#2016-10-26| 459.99
#2016-10-27| 456.53
#2016-10-28| 459.37
#2016-10-31| 460.07
#2016-11-01| 448.11
#2016-11-02| 447.76
#2016-11-03| 436.44
#2016-11-04| 434.14
#2016-11-07| 467.94
#2016-11-08| 478.16
#2016-11-09| 486.29
#2016-11-10| 497.57
#2016-11-11| 466.18
#2016-11-14| 486.57
#2016-11-15| 490.63
#2016-11-16| 463.66
#2016-11-17| 463.98
#2016-11-18| 464.92
#2016-11-21| 489.68
#2016-11-22| 516.49
#2016-11-23| 517.14
#2016-11-24| 513.03
#2016-11-25| 526.20
#2016-11-28| 555.72
#2016-11-29| 534.01
#2016-11-30| 520.51
#2016-12-01| 502.06
#2016-12-02| 521.20
#2016-12-05| 528.13
#2016-12-06| 537.21
#2016-12-07| 558.00
#2016-12-08| 544.34
#2016-12-09| 539.18
#2016-12-12| 533.02
#2016-12-13| 520.05
#2016-12-14| 510.60
#2016-12-15| 509.79
#2016-12-16| 497.31
#2016-12-19| 476.75
#2016-12-20| 482.52
#2016-12-21| 487.07
#2016-12-22| 470.25
#2016-12-23| 481.03
#2016-12-26| 492.51
#2016-12-27| 497.46
#2016-12-28| 506.27
#2016-12-29| 504.50
#2016-12-30| 502.99
#2017-01-02| 495.57
#2017-01-03| 516.51
#2017-01-04| 513.21
#2017-01-05| 535.23
#2017-01-06| 524.09
#2017-01-09| 532.90
#2017-01-10| 559.84
#2017-01-11| 565.89
#2017-01-12| 586.42
#2017-01-13| 589.64
#2017-01-16| 601.16
#2017-01-17| 590.71
#2017-01-18| 602.81
#2017-01-19| 593.80
#2017-01-20| 610.91
#2017-01-23| 638.98
#2017-01-24| 648.97
#2017-01-25| 647.88
#2017-01-26| 635.52
#2017-01-27| 644.99
#2017-01-30| 623.12
#2017-01-31| 617.67
#2017-02-01| 626.07
#2017-02-02| 627.18
#2017-02-03| 601.53
#2017-02-06| 589.91
#2017-02-07| 594.41
#2017-02-08| 600.54
#2017-02-09| 605.61
#2017-02-10| 636.60
#2017-02-13| 674.59
#2017-02-14| 654.70
#2017-02-15| 664.38
#2017-02-16| 663.77
#2017-02-17| 659.97
#2017-02-20| 695.57
#2017-02-21| 683.99
#2017-02-22| 674.41
#2017-02-23| 651.48
#2017-02-24| 639.67
#2017-02-27| 637.27
#2017-02-28| 637.27
#2017-03-01| 642.56
#2017-03-02| 618.23
#2017-03-03| 619.57
#2017-03-06| 609.45
#2017-03-07| 605.70
#2017-03-08| 583.93
#2017-03-09| 579.92
#2017-03-10| 576.34
#2017-03-13| 598.33
#2017-03-14| 597.25
#2017-03-15| 631.59
#2017-03-16| 628.91
#2017-03-17| 610.30
#2017-03-20| 625.10
#2017-03-21| 579.22
#2017-03-22| 583.44
#2017-03-23| 570.19
#2017-03-24| 565.41
#2017-03-27| 571.56
#2017-03-28| 575.62
#2017-03-29| 581.89
#2017-03-30| 575.43
#2017-03-31| 565.12
#2017-04-03| 572.22
#2017-04-04| 589.19
#2017-04-05| 574.01
#2017-04-06| 559.27
#2017-04-07| 561.68
#2017-04-10| 556.15
#2017-04-11| 548.21
#2017-04-12| 526.34
#2017-04-13| 529.14
#2017-04-14| 529.14
#2017-04-17| 533.34
#2017-04-18| 521.38
#2017-04-19| 512.70
#2017-04-20| 535.20
#2017-04-21| 534.26
#2017-04-24| 543.97
#2017-04-25| 554.86
#2017-04-26| 544.49
#2017-04-27| 529.78
#2017-04-28| 537.47
#2017-05-01| 541.16
#2017-05-02| 554.41
#2017-05-03| 530.39
#2017-05-04| 507.30
#2017-05-05| 518.27
#2017-05-08| 512.20
#2017-05-09| 526.08
#2017-05-10| 531.31
#2017-05-11| 526.87
#2017-05-12| 524.23
#2017-05-15| 541.17
#2017-05-16| 555.40
#2017-05-17| 543.06
#2017-05-18| 500.88
#2017-05-19| 516.05
#2017-05-22| 527.13
#2017-05-23| 539.74
#2017-05-24| 528.90
#2017-05-25| 530.90
#2017-05-26| 538.00
#2017-05-29| 542.69
#2017-05-30| 549.66
#2017-05-31| 531.22
#2017-06-01| 527.36
#2017-06-02| 527.52
#2017-06-05| 516.89
#2017-06-06| 517.82
#2017-06-07| 516.13
#2017-06-08| 523.18
#2017-06-09| 525.14
#2017-06-12| 514.37
#2017-06-13| 504.38
#2017-06-14| 504.63
#2017-06-15| 505.88
#2017-06-16| 499.60
#2017-06-19| 507.60
#2017-06-20| 491.68
#2017-06-21| 500.32
#2017-06-22| 506.42
#2017-06-23| 509.92
#2017-06-26| 519.56
#2017-06-27| 524.94
#2017-06-28| 538.60
#2017-06-29| 542.35
#2017-06-30| 541.96
#2017-07-03| 551.11
#2017-07-04| 549.96
#2017-07-05| 540.89
#2017-07-06| 542.91
#2017-07-07| 544.68
#2017-07-10| 562.70
#2017-07-11| 570.55
#2017-07-12| 574.37
#2017-07-13| 570.16
#2017-07-14| 579.66
#2017-07-17| 586.40
#2017-07-18| 590.28
#2017-07-19| 596.78
#2017-07-20| 581.92
#2017-07-21| 578.24
#2017-07-24| 584.88
#2017-07-25| 601.81
#2017-07-26| 584.46
#2017-07-27| 585.02
#2017-07-28| 597.53
#2017-07-31| 612.53
#2017-08-01| 613.87
#2017-08-02| 616.09
#2017-08-03| 610.87
#2017-08-04| 621.10
#2017-08-07| 644.81
#2017-08-08| 635.29
#2017-08-09| 627.58
#2017-08-10| 620.49
#2017-08-11| 613.29
#2017-08-14| 617.75
#2017-08-15| 609.36
#2017-08-16| 629.14
#2017-08-17| 623.30
#2017-08-18| 624.61
#2017-08-21| 632.51
#2017-08-22| 635.38
#2017-08-23| 645.00
#2017-08-24| 665.60
#2017-08-25| 665.19
#2017-08-28| 669.50
#2017-08-29| 668.17
#2017-08-30| 669.77
#2017-08-31| 687.42
#2017-09-01| 708.20
#2017-09-04| 715.89
#2017-09-05| 713.04
#2017-09-06| 721.10
#2017-09-07| 725.00
#2017-09-08| 703.91
#2017-09-11| 716.90
#2017-09-12| 712.97
#2017-09-13| 695.86
#2017-09-14| 680.84
#2017-09-15| 694.84
#2017-09-18| 697.55
#2017-09-19| 692.32
#2017-09-20| 684.49
#2017-09-21| 669.40
#2017-09-22| 659.82
#2017-09-25| 636.73
#2017-09-26| 636.60
#2017-09-27| 638.76
#2017-09-28| 637.88
#2017-09-29| 647.28
#2017-10-02| 649.21
#2017-10-03| 670.35
#2017-10-04| 676.70
#2017-10-05| 669.98
#2017-10-06| 663.17
#2017-10-09| 649.91
#2017-10-10| 654.99
#2017-10-11| 653.26
#2017-10-12| 652.10
#2017-10-13| 686.15
#2017-10-16| 691.97
#2017-10-17| 673.60
#2017-10-18| 671.28
#2017-10-19| 683.21
#2017-10-20| 681.97
#2017-10-23| 672.51
#2017-10-24| 681.91
#2017-10-25| 680.17
#2017-10-26| 662.76
#2017-10-27| 655.07
#2017-10-30| 652.94
#2017-10-31| 646.55
#2017-11-01| 653.50
#2017-11-02| 653.90
#2017-11-03| 656.61
#2017-11-06| 670.29
#2017-11-07| 652.84
#2017-11-08| 668.85
#2017-11-09| 654.16
#2017-11-10| 647.29
#2017-11-13| 648.11
#2017-11-14| 625.25
#2017-11-15| 623.27
#2017-11-16| 638.92
#2017-11-17| 648.88
#2017-11-20| 652.20
#2017-11-21| 670.50
#2017-11-22| 680.27
#2017-11-23| 688.34
#2017-11-24| 696.19
#2017-11-27| 694.87
#2017-11-28| 696.64
#2017-11-29| 690.40
#2017-11-30| 670.32
#2017-12-01| 675.21
#2017-12-04| 687.32
#2017-12-05| 684.71
#2017-12-06| 688.52
#2017-12-07| 670.71
#2017-12-08| 672.03
#2017-12-11| 677.79
#2017-12-12| 676.17
#2017-12-13| 677.86
#2017-12-14| 674.67
#2017-12-15| 680.86
#2017-12-18| 690.42
#2017-12-19| 681.70
#2017-12-20| 701.15
#2017-12-21| 708.09
#2017-12-22| 703.01
#2017-12-25| 703.01
#2017-12-26| 705.22
#2017-12-27| 707.50
#2017-12-28| 711.19
#2017-12-29| 708.41
#2018-01-01| 708.41
#2018-01-02| 739.82
#2018-01-03| 739.65
#2018-01-04| 758.45
#2018-01-05| 760.16
#2018-01-08| 780.03
#2018-01-09| 780.15
#2018-01-10| 776.18
#2018-01-11| 804.14
#2018-01-12| 808.93
#2018-01-15| 817.95
#2018-01-16| 796.61
#2018-01-17| 811.59
#2018-01-18| 816.59
#2018-01-19| 820.42
#2018-01-22| 823.93
#2018-01-23| 795.65
#2018-01-24| 820.25
#2018-01-25| 831.28
#2018-01-26| 831.63
#2018-01-29| 831.16
#2018-01-30| 831.07
#2018-01-31| 828.03
#2018-02-01| 834.72
#2018-02-02| 814.41
#2018-02-05| 789.29
#2018-02-06| 806.76
#2018-02-07| 798.11
#2018-02-08| 777.52
#2018-02-09| 774.37
#2018-02-12| 773.58
#2018-02-13| 773.58
#2018-02-14| 818.03
#2018-02-15| 832.94
#2018-02-16| 854.61
#2018-02-19| 873.37
#2018-02-20| 868.12
#2018-02-21| 861.09
#2018-02-22| 860.82
#2018-02-23| 873.98
#2018-02-26| 891.32
#2018-02-27| 882.41
#2018-02-28| 862.82
#2018-03-01| 854.96
#2018-03-02| 846.02
#2018-03-05| 844.68
#2018-03-06| 848.12
#2018-03-07| 849.77
#2018-03-08| 834.83
#2018-03-09| 850.78
#2018-03-12| 853.27
#2018-03-13| 853.95
#2018-03-14| 860.47
#2018-03-15| 842.68
#2018-03-16| 851.17
#2018-03-19| 845.00
#2018-03-20| 854.31
#2018-03-21| 873.81
#2018-03-22| 861.55
#2018-03-23| 856.64
#2018-03-26| 869.98
#2018-03-27| 843.12
#2018-03-28| 843.26
#2018-03-29| 865.40
#2018-03-30| 865.40
#2018-04-02| 871.72
#2018-04-03| 872.78
#2018-04-04| 864.10
#2018-04-05| 891.43
#2018-04-06| 880.46
#2018-04-09| 867.63
#2018-04-10| 876.03
#2018-04-11| 875.21
#2018-04-12| 889.42
#2018-04-13| 879.44
#2018-04-16| 873.20
#2018-04-17| 901.03
#2018-04-18| 923.95
#2018-04-19| 920.64
#2018-04-20| 912.00
#2018-04-23| 904.55
#2018-04-24| 895.26
#2018-04-25| 890.23
#2018-04-26| 905.90
#2018-04-27| 908.27
#2018-04-30| 908.10
#2018-05-01| 903.10
#2018-05-02| 896.49
#2018-05-03| 884.94
#2018-05-04| 899.87
#2018-05-07| 882.99
#2018-05-08| 876.15
#2018-05-09| 906.55
#2018-05-10| 927.89
#2018-05-11| 931.68
#2018-05-14| 941.36
#2018-05-15| 933.29
#2018-05-16| 941.63
#2018-05-17| 931.62
#2018-05-18| 918.12
#2018-05-21| 908.13
#2018-05-22| 903.09
#2018-05-23| 891.79
#2018-05-24| 909.61
#2018-05-25| 884.60
#2018-05-28| 855.24
#2018-05-29| 840.47
#2018-05-30| 836.51
#2018-05-31| 840.97
#2018-06-01| 858.09
#2018-06-04| 884.42
#2018-06-05| 887.95
#2018-06-06| 903.72
#2018-06-07| 856.28
#2018-06-08| 830.74
#2018-06-11| 848.45
#2018-06-12| 858.37
#2018-06-13| 858.49
#2018-06-14| 864.15
#2018-06-15| 837.63
#2018-06-18| 839.40
#2018-06-19| 824.49
#2018-06-20| 831.08
#2018-06-21| 808.98
#2018-06-22| 822.41
#2018-06-25| 812.13
#2018-06-26| 816.33
#2018-06-27| 803.73
#2018-06-28| 809.69
#2018-06-29| 816.74
#2018-07-02| 797.58
#2018-07-03| 804.98
#2018-07-04| 808.83
#2018-07-05| 821.93
#2018-07-06| 822.73
#2018-07-09| 836.69
#2018-07-10| 828.13
#2018-07-11| 827.02
#2018-07-12| 838.57
#2018-07-13| 840.26
#2018-07-16| 836.30
#2018-07-17| 845.65
#2018-07-18| 847.82
#2018-07-19| 827.80
#2018-07-20| 838.90
#2018-07-23| 846.24
#2018-07-24| 878.42
#2018-07-25| 892.28
#2018-07-26| 885.63
#2018-07-27| 907.37
#2018-07-30| 915.01
#2018-07-31| 908.87
#2018-08-01| 896.94
#2018-08-02| 899.12
#2018-08-03| 916.70
#2018-08-06| 911.31
#2018-08-07| 912.07
#2018-08-08| 912.48
#2018-08-09| 893.47
#2018-08-10| 880.86
#2018-08-13| 882.04
#2018-08-14| 888.18
#2018-08-15| 847.07
#2018-08-16| 849.40
#2018-08-17| 846.93
#2018-08-20| 863.70
#2018-08-21| 859.24
#2018-08-22| 859.92
#2018-08-23| 870.74
#2018-08-24| 878.14
#2018-08-27| 884.95
#2018-08-28| 873.52
#2018-08-29| 867.87
#2018-08-30| 849.37
#2018-08-31| 849.80
#2018-09-03| 856.42
#2018-09-04| 836.27
#2018-09-05| 843.31
#2018-09-06| 857.34
#2018-09-07| 878.10
#2018-09-10| 860.70
#2018-09-11| 832.45
#2018-09-12| 847.62
#2018-09-13| 841.52
#2018-09-14| 853.17
#2018-09-17| 860.49
#2018-09-18| 882.42
#2018-09-19| 891.38
#2018-09-20| 899.34
#2018-09-21| 920.82
#2018-09-24| 910.63
#2018-09-25| 926.58
#2018-09-26| 934.64
#2018-09-27| 949.15
#2018-09-28| 947.60
#2018-10-01| 924.16
#2018-10-02| 937.93
#2018-10-03| 944.43
#2018-10-04| 906.62
#2018-10-05| 905.67
#2018-10-08| 941.23
#2018-10-09| 946.76
#2018-10-10| 930.22
#2018-10-11| 921.81
#2018-10-12| 915.22
#2018-10-15| 924.29
#2018-10-16| 951.03
#2018-10-17| 946.52
#2018-10-18| 938.27
#2018-10-19| 930.77
#2018-10-22| 958.55
#2018-10-23| 942.26
#2018-10-24| 924.10
#2018-10-25| 938.22
#2018-10-26| 925.78
#2018-10-29| 909.01
#2018-10-30| 894.19
#2018-10-31| 924.51
#2018-11-01| 927.26
#2018-11-02| 927.92
#2018-11-05| 949.24
#2018-11-06| 928.99
#2018-11-07| 916.64
#2018-11-08| 901.44
#2018-11-09| 890.12
#2018-11-12| 867.29
#2018-11-13| 862.62
#2018-11-14| 881.93
#2018-11-15| 883.59
#2018-11-16| 923.70
#2018-11-19| 907.81
#2018-11-20| 904.68
#2018-11-21| 873.18
#2018-11-22| 880.48
#2018-11-23| 857.15
#2018-11-26| 846.30
#2018-11-27| 839.37
#2018-11-28| 848.00
#2018-11-29| 876.47
#2018-11-30| 890.17
#2018-12-03| 922.16
#2018-12-04| 892.46
#2018-12-05| 884.38
#2018-12-06| 863.42
#2018-12-07| 860.75
#2018-12-10| 827.62
#2018-12-11| 824.80
#2018-12-12| 853.07
#2018-12-13| 852.28
#2018-12-14| 840.13
#2018-12-17| 831.80
#2018-12-18| 842.11
#2018-12-19| 845.00
#2018-12-20| 830.92
#2018-12-21| 841.45
#2018-12-24| 835.94
#2018-12-25| 835.94
#2018-12-26| 828.47
#2018-12-27| 811.49
#2018-12-28| 841.65
#2018-12-31| 839.70
#2019-01-01| 839.70
#2019-01-02| 874.23
#2019-01-03| 873.17
#2019-01-04| 900.38
#2019-01-07| 888.01
#2019-01-08| 890.04
#2019-01-09| 926.08
#2019-01-10| 924.74
#2019-01-11| 910.69
#2019-01-14| 907.52
#2019-01-15| 925.78
#2019-01-16| 940.44
#2019-01-17| 923.49
#2019-01-18| 941.86
#2019-01-21| 949.21
#2019-01-22| 937.08
#2019-01-23| 950.86
#2019-01-24| 985.93
#2019-01-25| 982.38
#2019-01-28| 981.58
#2019-01-29| 985.19
#2019-01-30| 994.66
#2019-01-31|1001.34
#2019-02-01|1005.76
#2019-02-04|1008.76
#2019-02-05|1008.57
#2019-02-06| 985.86
#2019-02-07| 984.71
#2019-02-08| 983.39
#2019-02-11| 968.42
#2019-02-12| 974.36
#2019-02-13| 979.09
#2019-02-14| 973.84
#2019-02-15| 984.14
#2019-02-18| 980.26
#2019-02-19| 993.32
#2019-02-20|1002.27
#2019-02-21| 993.53
#2019-02-22|1015.24
#2019-02-25|1030.66
#2019-02-26|1042.59
#2019-02-27|1023.69
#2019-02-28|1012.25
#2019-03-01|1016.34
#2019-03-04|1019.24
#2019-03-05|1019.24
#2019-03-06|1024.45
#2019-03-07|1000.31
#2019-03-08| 982.77
#2019-03-11|1003.88
#2019-03-12| 995.39
#2019-03-13|1010.25
#2019-03-14|1006.14
#2019-03-15|1020.06
#2019-03-18|1029.26
#2019-03-19|1048.07
#2019-03-20|1020.64
#2019-03-21|1016.97
#2019-03-22| 980.61
#2019-03-25| 981.62
#2019-03-26| 993.93
#2019-03-27| 958.55
#2019-03-28| 957.15
#2019-03-29| 996.18
#2019-04-01|1036.36
#2019-04-02|1021.78
#2019-04-03|1027.08
#2019-04-04|1017.49
#2019-04-05|1014.74
#2019-04-08|1029.32
#2019-04-09|1013.66
#2019-04-10|1004.67
#2019-04-11|1000.45
#2019-04-12| 986.92
#2019-04-15| 977.63
#2019-04-16| 991.42
#2019-04-17| 977.28
#2019-04-18| 972.65
#2019-04-19| 972.65
#2019-04-22| 962.66
#2019-04-23| 963.98
#2019-04-24| 942.67
#2019-04-25| 953.63
#2019-04-26| 957.33
#2019-04-29| 954.90
#2019-04-30| 942.03
#2019-05-01| 949.41
#2019-05-02| 925.05
#2019-05-03| 952.70
#2019-05-06| 933.79
#2019-05-07| 923.46
#2019-05-08| 933.15
#2019-05-09| 925.90
#2019-05-10| 922.54
#2019-05-13| 880.73
#2019-05-14| 884.93
#2019-05-15| 880.33
#2019-05-16| 856.14
#2019-05-17| 865.91
#2019-05-20| 853.67
#2019-05-21| 884.05
#2019-05-22| 897.01
#2019-05-23| 889.67
#2019-05-24| 880.66
#2019-05-27| 909.58
#2019-05-28| 908.55
#2019-05-29| 903.45
#2019-05-30| 911.99
#2019-05-31| 910.36
#2019-06-03| 904.42
#2019-06-04| 907.94
#2019-06-05| 896.10
#2019-06-06| 898.20
#2019-06-07| 906.43
#2019-06-10| 904.02
#2019-06-11| 948.94
#2019-06-12| 948.92
#2019-06-13| 959.88
#2019-06-14| 942.25
#2019-06-17| 924.53
#2019-06-18| 962.83
#2019-06-19| 962.59
#2019-06-20| 971.58
#2019-06-21| 981.32
#2019-06-24| 983.33
#2019-06-25| 961.10
#2019-06-26| 963.30
#2019-06-27| 961.66
#2019-06-28| 970.49
#2019-07-01| 989.79
#2019-07-02| 949.17
#2019-07-03| 956.82
#2019-07-04| 981.09
#2019-07-05| 964.41
#2019-07-08| 975.32
#2019-07-09| 976.04
#2019-07-10| 993.56
#2019-07-11| 991.43
#2019-07-12| 992.70
#2019-07-15|1006.95
#2019-07-16|1009.81
#2019-07-17|1005.72
#2019-07-18|1008.51
#2019-07-19|1004.88
#2019-07-22| 996.30
#2019-07-23| 977.27
#2019-07-24| 963.36
#2019-07-25| 951.12
#2019-07-26| 949.08
#2019-07-29| 944.65
#2019-07-30| 945.06
#2019-07-31| 946.29
#2019-08-01| 909.28
#2019-08-02| 885.94
#2019-08-05| 846.98
#2019-08-06| 844.64
#2019-08-07| 840.44
#2019-08-08| 864.07
#2019-08-09| 840.93
#2019-08-12| 824.94
#2019-08-13| 859.53
#2019-08-14| 817.67
#2019-08-15| 801.16
#2019-08-16| 805.50
#2019-08-19| 792.75
#2019-08-20| 794.35
#2019-08-21| 795.30
#2019-08-22| 784.94
#2019-08-23| 766.23
#2019-08-26| 743.58
#2019-08-27| 743.76
#2019-08-28| 752.54
#2019-08-29| 777.03
#2019-08-30| 792.37
#2019-09-02| 789.27
#2019-09-03| 779.25
#2019-09-04| 801.37
#2019-09-05| 809.50
#2019-09-06| 812.35
#2019-09-09| 836.47
#2019-09-10| 837.23
#2019-09-11| 842.27
#2019-09-12| 869.09
#2019-09-13| 869.89
#2019-09-16| 855.05
#2019-09-17| 855.63
#2019-09-18| 849.55
#2019-09-19| 836.93
#2019-09-20| 826.71
#2019-09-23| 829.00
#2019-09-24| 810.03
#2019-09-25| 823.32
#2019-09-26| 828.18
#2019-09-27| 825.28
#2019-09-30| 824.05
#2019-10-01| 819.67
#2019-10-02| 786.26
#2019-10-03| 802.90
#2019-10-04| 826.00
#2019-10-07| 811.65
#2019-10-08| 794.15
#2019-10-09| 795.52
#2019-10-10| 823.08
#2019-10-11| 847.18
#2019-10-14| 835.45
#2019-10-15| 835.76
#2019-10-16| 816.42
#2019-10-17| 820.95
#2019-10-18| 810.62
#2019-10-21| 826.84
#2019-10-22| 839.89
#2019-10-23| 840.28
#2019-10-24| 837.76
#2019-10-25| 852.51
#2019-10-28| 862.32
#2019-10-29| 857.04
#2019-10-30| 851.91
#2019-10-31| 839.14
#2019-11-01| 873.11
#2019-11-04| 898.58
#2019-11-05| 903.51
#2019-11-06| 887.16
#2019-11-07| 898.07
#2019-11-08| 876.91
#2019-11-11| 865.01
#2019-11-12| 855.57
#2019-11-13| 842.20
#2019-11-14| 835.44
#2019-11-15| 835.24
#2019-11-18| 843.35
#2019-11-19| 844.82
#2019-11-20| 847.85
#2019-11-21| 857.67
#2019-11-22| 882.53
#2019-11-25| 884.27
#2019-11-26| 882.04
#2019-11-27| 880.96
#2019-11-28| 877.07
#2019-11-29| 877.49
#2019-12-02| 900.93
#2019-12-03| 893.73
#2019-12-04| 898.84
#2019-12-05| 894.63
#2019-12-06| 912.57
#2019-12-09| 912.11
#2019-12-10| 917.00
#2019-12-11| 935.13
#2019-12-12| 954.03
#2019-12-13| 965.87
#2019-12-16| 965.93
#2019-12-17| 970.55
#2019-12-18| 972.77
#2019-12-19| 977.31
#2019-12-20| 988.93
#2019-12-23| 997.59
#2019-12-24| 992.86
#2019-12-25| 992.86
#2019-12-26|1004.88
#2019-12-27|1004.15
#2019-12-30|1008.91
#2019-12-31|1008.82
#2020-01-01|1008.82
#2020-01-02|1030.55
#2020-01-03|1024.18
#2020-01-06|1017.52
#2020-01-07|1015.70
#2020-01-08|1027.66
#2020-01-09|1019.21
#2020-01-10|1023.61
#2020-01-13|1045.06
#2020-01-14|1046.08
#2020-01-15|1033.70
#2020-01-16|1031.14
#2020-01-17|1050.03
#2020-01-20|1057.08
#2020-01-21|1032.52
#2020-01-22|1060.81
#2020-01-23|1057.98
#2020-01-24|1028.13
#2020-01-27| 953.11
#2020-01-28| 965.81
#2020-01-29| 956.58
#2020-01-30| 952.43
#2020-01-31| 928.16
#2020-02-03| 947.10
#2020-02-04| 965.04
#2020-02-05| 969.46
#2020-02-06| 967.46
#2020-02-07| 931.48
#2020-02-10| 903.56
#2020-02-11| 938.55
#2020-02-12| 953.49
#2020-02-13| 951.11
#2020-02-14| 932.02
#2020-02-17| 954.09
#2020-02-18| 941.77
#2020-02-19| 939.63
#2020-02-20| 921.79
#2020-02-21| 907.52
#2020-02-24| 905.96
#2020-02-25| 905.96
#2020-02-26| 823.38
#2020-02-27| 791.52
#2020-02-28| 781.65
#2020-03-02| 821.05
#2020-03-03| 830.15
#2020-03-04| 858.80
#2020-03-05| 809.54
#2020-03-06| 772.67
#2020-03-09| 652.82
#2020-03-10| 738.75
#2020-03-11| 667.17
#2020-03-12| 548.90
#2020-03-13| 650.28
#2020-03-16| 556.98
#2020-03-17| 575.97
#2020-03-18| 511.43
#2020-03-19| 502.76
#2020-03-20| 502.24
#2020-03-23| 476.84
#2020-03-24| 516.23
#2020-03-25| 559.50
#2020-03-26| 581.32
#2020-03-27| 562.60
#2020-03-30| 576.98
#2020-03-31| 590.59
#2020-04-01| 585.71
#2020-04-02| 589.02
#2020-04-03| 558.24
#2020-04-06| 589.74
#2020-04-07| 591.39
#2020-04-08| 601.38
#2020-04-09| 606.82
#2020-04-10| 606.82
#2020-04-13| 607.02
#2020-04-14| 618.00
#2020-04-15| 594.08
#2020-04-16| 590.51
#2020-04-17| 599.71
#2020-04-20| 580.04
#2020-04-21| 577.44
#2020-04-22| 575.72
#2020-04-23| 578.29
#2020-04-24| 556.97
#2020-04-27| 576.31
#2020-04-28| 584.67
#2020-04-29| 624.68
#2020-04-30| 607.58
#2020-05-01| 599.77
#2020-05-04| 580.80
#2020-05-05| 587.48
#2020-05-06| 580.42
#2020-05-07| 591.97
#2020-05-08| 636.36
#2020-05-11| 620.86
#2020-05-12| 620.06
#2020-05-13| 619.44
#2020-05-14| 611.49
#2020-05-15| 609.10
#2020-05-18| 633.76
#2020-05-19| 643.11
#2020-05-20| 647.43
#2020-05-21| 641.35
#2020-05-22| 635.82
#2020-05-25| 647.78
#2020-05-26| 651.25
#2020-05-27| 683.37
#2020-05-28| 678.03
#2020-05-29| 689.00
#2020-06-01| 703.05
#2020-06-02| 729.77
#2020-06-03| 761.44
#2020-06-04| 772.50
#2020-06-05| 776.57
#2020-06-08| 792.47
#2020-06-09| 798.04
#2020-06-10| 783.70
#2020-06-11| 772.77
#2020-06-12| 740.80
#2020-06-15| 724.50
#2020-06-16| 746.30
#2020-06-17| 748.87
#2020-06-18| 742.33
#2020-06-19| 734.03
#2020-06-22| 746.84
#2020-06-23| 760.58
#2020-06-24| 747.70
#2020-06-25| 739.09
#2020-06-26| 714.09
#2020-06-29| 718.62
#2020-06-30| 714.25
#2020-07-01| 722.69
#2020-07-02| 732.91
#2020-07-03| 732.95
#2020-07-06| 749.77
#2020-07-07| 741.52
#2020-07-08| 746.90
#2020-07-09| 746.21
#2020-07-10| 744.90
#2020-07-13| 749.02
#2020-07-14| 771.04
#2020-07-15| 796.37
#2020-07-16| 775.94
#2020-07-17| 789.61
#2020-07-20| 789.19
#2020-07-21| 799.08
#2020-07-22| 815.29
#2020-07-23| 802.23
#2020-07-24| 803.73
#2020-07-27| 836.51
#2020-07-28| 824.91
#2020-07-29| 850.81
#2020-07-30| 833.39
#2020-07-31| 818.79
#2020-08-03| 802.72
#2020-08-04| 803.17
#2020-08-05| 844.57
#2020-08-06| 831.96
#2020-08-07| 804.46
#2020-08-10| 834.34
#2020-08-11| 818.30
#2020-08-12| 820.78
#2020-08-13| 829.92
#2020-08-14| 841.55
#2020-08-17| 840.69
#2020-08-18| 858.02
#2020-08-19| 849.32
#2020-08-20| 836.37
#2020-08-21| 832.59
#2020-08-24| 840.68
#2020-08-25| 827.61
#2020-08-26| 835.44
#2020-08-27| 820.17
#2020-08-28| 846.47
#2020-08-31| 824.73
#2020-09-01| 868.90
#2020-09-02| 856.97
#2020-09-03| 843.02
#2020-09-04| 855.74
#2020-09-07| 854.54
#2020-09-08| 831.32
#2020-09-09| 855.33
#2020-09-10| 836.20
#2020-09-11| 863.01
#2020-09-14| 867.16
#2020-09-15| 891.73
#2020-09-16| 877.02
#2020-09-17| 892.83
#2020-09-18| 880.67
#2020-09-21| 833.88
#2020-09-22| 838.00
#2020-09-23| 824.36
#2020-09-24| 815.28
#2020-09-25| 825.44
#2020-09-28| 812.49
#2020-09-29| 799.96
#2020-09-30| 808.91
#2020-10-01| 810.86
#2020-10-02| 803.82
#2020-10-05| 828.48
#2020-10-06| 839.97
#2020-10-07| 839.79
#2020-10-08| 851.60
#2020-10-09| 861.70
#2020-10-12| 860.98
#2020-10-13| 860.81
#2020-10-14| 870.24
#2020-10-15| 865.18
#2020-10-16| 870.16
#2020-10-19| 870.26
#2020-10-20| 879.43
#2020-10-21| 883.94
#2020-10-22| 893.55
#2020-10-23| 891.77
#2020-10-26| 881.42
#2020-10-27| 875.48
#2020-10-28| 827.64
#2020-10-29| 842.21
#2020-10-30| 827.63
#2020-11-02| 830.59
#2020-11-03| 877.02
#2020-11-04| 858.70
#2020-11-05| 884.12
#2020-11-06| 897.56
#2020-11-09| 916.43
#2020-11-10| 904.93
#2020-11-11| 901.53
#2020-11-12| 889.71
#2020-11-13| 889.24
#2020-11-16| 921.07
#2020-11-17| 947.34
#2020-11-18| 950.71
#2020-11-19| 958.55
#2020-11-20| 956.18
#2020-11-23| 977.35
#2020-11-24|1019.25
#2020-11-25|1037.06
#2020-11-26|1065.71
#2020-11-27|1084.70
#2020-11-30|1069.89
#2020-12-01|1136.57
#2020-12-02|1119.21
#2020-12-03|1115.23
#2020-12-04|1145.89
#2020-12-07|1178.79
#2020-12-08|1177.45
#2020-12-09|1155.74
#2020-12-10|1197.42
#2020-12-11|1196.81
#2020-12-14|1169.17
#2020-12-15|1195.38
#2020-12-16|1209.59
#2020-12-17|1243.44
#2020-12-18|1251.53
#2020-12-21|1222.40
#2020-12-22|1230.74
#2020-12-23|1219.65
#2020-12-24|1218.80
#2020-12-25|1218.80
#2020-12-28|1200.18
#2020-12-29|1230.87
#2020-12-30|1240.89
#2020-12-31|1237.15
#2021-01-01|1237.15
#2021-01-04|1279.97
#2021-01-05|1272.12
#2021-01-06|1297.18
#2021-01-07|1376.62
#2021-01-08|1373.46
#2021-01-11|1335.71
#2021-01-12|1327.63
#2021-01-13|1323.35
#2021-01-14|1359.25
#2021-01-15|1300.56
#2021-01-18|1324.34
#2021-01-19|1296.29
#2021-01-20|1287.90
#2021-01-21|1277.67
#2021-01-22|1255.19
#2021-01-25|1251.36
#2021-01-26|1264.44
#2021-01-27|1210.53
#2021-01-28|1228.81
#2021-01-29|1183.25
#2021-02-01|1219.06
#2021-02-02|1207.36
#2021-02-03|1237.13
#2021-02-04|1215.37
#2021-02-05|1274.64
#2021-02-08|1291.68
#2021-02-09|1274.18
#2021-02-10|1287.72
#2021-02-11|1283.82
#2021-02-12|1291.92
#2021-02-15|1288.85
#2021-02-16|1288.85
#2021-02-17|1310.26
#2021-02-18|1318.38
#2021-02-19|1349.15
#2021-02-22|1309.69
#2021-02-23|1345.24
#2021-02-24|1365.61
#2021-02-25|1306.32
#2021-02-26|1271.20
#2021-03-01|1317.96
#2021-03-02|1309.88
#2021-03-03|1288.54
#2021-03-04|1317.99
#2021-03-05|1354.78
#2021-03-08|1329.94
#2021-03-09|1312.93
#2021-03-10|1293.27
#2021-03-11|1369.04
#2021-03-12|1349.21
#2021-03-15|1319.24
#2021-03-16|1353.90
#2021-03-17|1353.57
#2021-03-18|1357.20
#2021-03-19|1352.68
#2021-03-22|1316.93
#2021-03-23|1300.86
#2021-03-24|1304.52
#2021-03-25|1281.44
#2021-03-26|1295.53
#2021-03-29|1302.75
#2021-03-30|1301.44
#2021-03-31|1333.35
#2021-04-01|1316.35
#2021-04-02|1316.35
#2021-04-05|1374.23
#2021-04-06|1385.89
#2021-04-07|1425.92
#2021-04-08|1427.23
#2021-04-09|1412.32
#2021-04-12|1419.41
#2021-04-13|1414.60
#2021-04-14|1454.46
#2021-04-15|1484.76
#2021-04-16|1490.40
#2021-04-19|1506.33
#2021-04-20|1501.77
#2021-04-21|1486.41
#2021-04-22|1507.12
#2021-04-23|1527.54
#2021-04-26|1551.67
#2021-04-27|1574.22
#2021-04-28|1585.74
#2021-04-29|1598.65
#2021-04-30|1544.21
#2021-05-03|1533.93
#2021-05-04|1531.68
#2021-05-05|1575.28
#2021-05-06|1659.34
#2021-05-07|1680.70
#2021-05-10|1674.58
#2021-05-11|1711.40
#2021-05-12|1657.97
#2021-05-13|1613.12
#2021-05-14|1586.97
#2021-05-17|1629.51
#2021-05-18|1639.05
#2021-05-19|1600.84
#2021-05-20|1575.04
#2021-05-21|1553.18
#2021-05-24|1549.29
#2021-05-25|1521.46
#2021-05-26|1546.18
#2021-05-27|1572.93
#2021-05-28|1583.62
#2021-05-31|1603.11
#2021-06-01|1627.16
#2021-06-02|1655.84
#2021-06-03|1661.47
#2021-06-04|1640.35
#2021-06-07|1631.28
#2021-06-08|1605.75
#2021-06-09|1633.04
#2021-06-10|1623.95
#2021-06-11|1634.03
#2021-06-14|1641.30
#2021-06-15|1613.37
#2021-06-16|1588.37
#2021-06-17|1545.08
#2021-06-18|1578.94
#2021-06-21|1599.63
#2021-06-22|1621.27
#2021-06-23|1651.39
#2021-06-24|1683.42
#2021-06-25|1683.76
#2021-06-28|1668.23
#2021-06-29|1692.02
#2021-06-30|1668.80
#2021-07-01|1650.14
#2021-07-02|1664.72
#2021-07-05|1655.73
#2021-07-06|1616.96
#2021-07-07|1614.48
#2021-07-08|1591.26
#2021-07-09|1598.20
#2021-07-12|1640.44
#2021-07-13|1659.91
#2021-07-14|1673.02
#2021-07-15|1663.74
#2021-07-16|1640.50
#2021-07-19|1583.75
#2021-07-20|1585.61
#2021-07-21|1602.57
#2021-07-22|1623.42
#2021-07-23|1626.38
#2021-07-26|1658.38
#2021-07-27|1628.76
#2021-07-28|1649.32
#2021-07-29|1681.25
#2021-07-30|1577.13
#2021-08-02|1582.24
#2021-08-03|1581.59
#2021-08-04|1597.36
#2021-08-05|1578.87
#2021-08-06|1554.05
#2021-08-09|1540.93
#2021-08-10|1578.21
#2021-08-11|1573.83
#2021-08-12|1557.06
#2021-08-13|1548.06
#2021-08-16|1548.21
#2021-08-17|1512.96
#2021-08-18|1457.03
#2021-08-19|1366.11
#2021-08-20|1374.16
#2021-08-23|1377.27
#2021-08-24|1452.99
#2021-08-25|1472.48
#2021-08-26|1448.82
#2021-08-27|1491.47
#2021-08-30|1487.59
#2021-08-31|1487.36
#2021-09-01|1478.08
#2021-09-02|1466.14
#2021-09-03|1465.45
#2021-09-06|1453.65
#2021-09-07|1452.32
#2021-09-08|1397.05
#2021-09-09|1404.13
#2021-09-10|1408.08
#2021-09-13|1413.75
#2021-09-14|1402.27
#2021-09-15|1368.90
#2021-09-16|1309.15
#2021-09-17|1254.31
#2021-09-20|1209.35
#2021-09-21|1219.75
#2021-09-22|1268.62
#2021-09-23|1286.68
#2021-09-24|1255.75
#2021-09-27|1266.94
#2021-09-28|1191.84
#2021-09-29|1213.16
#2021-09-30|1219.96
#2021-10-01|1231.63
#2021-10-04|1203.04
#2021-10-05|1187.95
#2021-10-06|1195.43
#2021-10-07|1214.59
#2021-10-08|1224.63
#2021-10-11|1242.82
#2021-10-12|1239.66
#2021-10-13|1215.65
#2021-10-14|1223.11
#2021-10-15|1258.49
#2021-10-18|1224.26
#2021-10-19|1202.04
#2021-10-20|1172.83
#2021-10-21|1138.67
#2021-10-22|1140.85
#2021-10-25|1183.29
#2021-10-26|1171.89
#2021-10-27|1143.12
#2021-10-28|1129.15
#2021-10-29|1094.90
#2021-11-01|1091.41
#2021-11-02|1090.66
#2021-11-03|1043.25
#2021-11-04|1037.40
#2021-11-05|1026.40
#2021-11-08|1065.60
#2021-11-09|1058.50
#2021-11-10|1051.39
#2021-11-11|1108.43
#2021-11-12|1109.02
#2021-11-15|1102.69
#2021-11-16|1071.75
#2021-11-17|1054.25
#2021-11-18|1012.43
#2021-11-19|1036.84
#2021-11-22|1069.45
#2021-11-23|1078.34
#2021-11-24|1113.25
#2021-11-25|1121.01
#2021-11-26|1087.27
#2021-11-29|1095.56
#2021-11-30|1093.22
#2021-12-01|1108.49
#2021-12-02|1154.21
#2021-12-03|1128.74
#2021-12-06|1178.04
#2021-12-07|1197.08
#2021-12-08|1210.42
#2021-12-09|1195.57
#2021-12-10|1199.41
#2021-12-13|1205.33
#2021-12-14|1205.59
#2021-12-15|1192.42
#2021-12-16|1243.04
#2021-12-17|1231.40
#2021-12-20|1196.88
#2021-12-21|1217.84
#2021-12-22|1217.79
#2021-12-23|1210.42
#2021-12-24|1218.64
#2021-12-27|1224.73
#2021-12-28|1202.96
#2021-12-29|1197.84
#2021-12-30|1230.85
#2021-12-31|1232.24
#2022-01-03|1208.57
#2022-01-04|1204.01
#2022-01-05|1202.70
#2022-01-06|1207.01
#2022-01-07|1263.75
#2022-01-10|1251.54
#2022-01-11|1286.21
#2022-01-12|1322.18
#2022-01-13|1316.48
#2022-01-14|1314.88
#2022-01-17|1307.19
#2022-01-18|1333.30
#2022-01-19|1369.30
#2022-01-20|1364.48
#2022-01-21|1330.31
#2022-01-24|1301.10
#2022-01-25|1299.75
#2022-01-26|1311.96
#2022-01-27|1329.32
#2022-01-28|1324.91
#2022-01-31|1317.94
#2022-02-01|1382.44
#2022-02-02|1381.47
#2022-02-03|1382.78
#2022-02-04|1398.54
#2022-02-07|1440.45
#2022-02-08|1456.86
#2022-02-09|1460.55
#2022-02-10|1500.97
#2022-02-11|1467.72
#2022-02-14|1455.78
#2022-02-15|1430.74
#2022-02-16|1441.15
#2022-02-17|1388.08
#2022-02-18|1395.62
#2022-02-21|1406.53
#2022-02-22|1432.16
#2022-02-23|1409.07
#2022-02-24|1391.73
#2022-02-25|1451.37
#2022-02-28|1452.43
#2022-03-01|1452.43
#2022-03-02|1527.96
#2022-03-03|1586.29
#2022-03-04|1615.47
#2022-03-07|1651.95
#2022-03-08|1586.29
#2022-03-09|1598.30
#2022-03-10|1626.32
#2022-03-11|1618.51
#2022-03-14|1531.48
#2022-03-15|1470.35
#2022-03-16|1515.23
#2022-03-17|1589.38
#2022-03-18|1632.39
#2022-03-21|1679.43
#2022-03-22|1655.35
#2022-03-23|1679.76
#2022-03-24|1704.55
#2022-03-25|1687.88
#2022-03-28|1672.11
#2022-03-29|1677.26
#2022-03-30|1694.46
#2022-03-31|1682.36
#2022-04-01|1713.17
#2022-04-04|1756.85
#2022-04-05|1696.19
#2022-04-06|1705.54
#2022-04-07|1682.53
#2022-04-08|1663.38
#2022-04-11|1660.97
#2022-04-12|1669.35
#2022-04-13|1661.32
#2022-04-14|1631.52
#2022-04-15|1631.52
#2022-04-18|1619.55
#2022-04-19|1585.63
#2022-04-20|1567.08
#2022-04-21|1564.93
#2022-04-22|1450.46
#2022-04-25|1378.31
#2022-04-26|1336.25
#2022-04-27|1384.35
#2022-04-28|1415.44
#2022-04-29|1414.99
#2022-05-02|1391.18
#2022-05-03|1396.25
#2022-05-04|1392.40
#2022-05-05|1373.54
#2022-05-06|1352.52
#2022-05-09|1281.62
#2022-05-10|1254.58
#2022-05-11|1305.50
#2022-05-12|1292.33
#2022-05-13|1314.34
#2022-05-16|1354.50
#2022-05-17|1379.60
#2022-05-18|1345.45
#2022-05-19|1382.84
#2022-05-20|1428.41
#2022-05-23|1478.06
#2022-05-24|1483.60
#2022-05-25|1482.44
#2022-05-26|1506.11
#2022-05-27|1543.69
#2022-05-30|1552.68
#2022-05-31|1547.52
#2022-06-01|1559.32
#2022-06-02|1591.82
#2022-06-03|1565.20
#2022-06-06|1565.05
#2022-06-07|1556.77
#2022-06-08|1513.98
#2022-06-09|1454.24
#2022-06-10|1424.48
#2022-06-13|1347.06
#2022-06-14|1339.71
#2022-06-15|1336.21
#2022-06-16|1352.74
#2022-06-17|1267.87
#2022-06-20|1238.89
#2022-06-21|1252.66
#2022-06-22|1231.30
#2022-06-23|1181.80
#2022-06-24|1202.67
#2022-06-27|1256.64
#2022-06-28|1273.72
#2022-06-29|1258.19
#2022-06-30|1227.91
#2022-07-01|1189.45
#2022-07-04|1190.14
#2022-07-05|1156.09
#2022-07-06|1158.16
#2022-07-07|1210.09
#2022-07-08|1194.70
#2022-07-11|1145.83
#2022-07-12|1134.05
#2022-07-13|1136.41
#2022-07-14|1058.13
#2022-07-15|1077.11
#2022-07-18|1085.96
#2022-07-19|1090.30
#2022-07-20|1063.59
#2022-07-21|1067.07
#2022-07-22|1085.58
#2022-07-25|1104.37
#2022-07-26|1112.79
#2022-07-27|1131.70
#2022-07-28|1154.10
#2022-07-29|1154.59
#2022-08-01|1139.94
#2022-08-02|1147.68
#2022-08-03|1098.15
#2022-08-04|1108.17
#2022-08-05|1136.20
#2022-08-08|1160.10
#2022-08-09|1179.58
#2022-08-10|1201.29
#2022-08-11|1211.75
#2022-08-12|1241.14
#2022-08-15|1213.98
#2022-08-16|1223.44
#2022-08-17|1203.42
#2022-08-18|1192.81
#2022-08-19|1170.10
#2022-08-22|1154.85
#2022-08-23|1241.92
#2022-08-24|1204.87
#2022-08-25|1219.74
#2022-08-26|1200.41
#2022-08-29|1190.30
#2022-08-30|1155.53
#2022-08-31|1119.67
#2022-09-01|1103.88
#2022-09-02|1101.68
#2022-09-05|1137.22
#2022-09-06|1102.88
#2022-09-07|1098.48
#2022-09-08|1108.26
#2022-09-09|1196.05
#2022-09-12|1211.48
#2022-09-13|1168.26
#2022-09-14|1146.84
#2022-09-15|1149.08
#2022-09-16|1137.10
#2022-09-19|1183.21
#2022-09-20|1180.35
#2022-09-21|1159.72
#2022-09-22|1184.92
#2022-09-23|1146.10
#2022-09-26|1107.52
#2022-09-27|1108.64
#2022-09-28|1114.11
#2022-09-29|1104.34
#2022-09-30|1154.54
#2022-10-03|1237.96
#2022-10-04|1274.26
#2022-10-05|1270.01
#2022-10-06|1264.03
#2022-10-07|1255.27
#2022-10-10|1244.98
#2022-10-11|1238.27
#2022-10-12|1218.82
#2022-10-13|1208.57
#2022-10-14|1176.29
#2022-10-17|1197.28
#2022-10-18|1218.65
#2022-10-19|1201.23
#2022-10-20|1234.94
#2022-10-21|1269.11
#2022-10-24|1220.96
#2022-10-25|1215.60
#2022-10-26|1232.85
#2022-10-27|1210.16
#2022-10-28|1160.93
#2022-10-31|1172.57
#2022-11-01|1232.31
#2022-11-02|1224.00
#2022-11-03|1212.17
#2022-11-04|1299.63
#2022-11-07|1274.09
#2022-11-08|1298.48
#2022-11-09|1284.52
#2022-11-10|1263.01
#2022-11-11|1393.62
#2022-11-14|1389.74
#2022-11-15|1387.86
#2022-11-16|1370.82
#2022-11-17|1341.83
#2022-11-18|1341.19
#2022-11-21|1321.23
#2022-11-22|1330.47
#2022-11-23|1329.22
#2022-11-24|1357.70
#2022-11-25|1333.77
#2022-11-28|1331.12
#2022-11-29|1391.39
#2022-11-30|1418.32
#2022-12-01|1439.50
#2022-12-02|1432.08
#2022-12-05|1426.38
#2022-12-06|1454.00
#2022-12-07|1418.58
#2022-12-08|1429.11
#2022-12-09|1470.58
#2022-12-12|1403.23
#2022-12-13|1414.83
#2022-12-14|1414.27
#2022-12-15|1407.15
#2022-12-16|1400.93
#2022-12-19|1383.88
#2022-12-20|1424.47
#2022-12-21|1425.13
#2022-12-22|1423.39
#2022-12-23|1434.93
#2022-12-26|1440.70
#2022-12-27|1432.51
#2022-12-28|1438.88
#2022-12-29|1443.16
#2022-12-30|1435.55
#2023-01-02|1443.21
#2023-01-03|1411.24
#2023-01-04|1398.04
#2023-01-05|1437.70
#2023-01-06|1496.15
#2023-01-09|1491.26
#2023-01-10|1526.51
#2023-01-11|1528.65
#2023-01-12|1558.47
#2023-01-13|1572.74
#2023-01-16|1544.49
#2023-01-17|1548.95
#2023-01-18|1569.45
#2023-01-19|1537.87
#2023-01-20|1537.82
#2023-01-23|1546.76
#2023-01-24|1564.76
#2023-01-25|1599.00
#2023-01-26|1619.77
#2023-01-27|1578.39
#2023-01-30|1579.45
#2023-01-31|1576.12
#2023-02-01|1567.56
#2023-02-02|1520.20
#2023-02-03|1487.51
#2023-02-06|1448.15
#2023-02-07|1459.40
#2023-02-08|1451.94
#2023-02-09|1430.08
#2023-02-10|1414.46
#2023-02-13|1435.70
#2023-02-14|1443.95
#2023-02-15|1451.90
#2023-02-16|1452.97
#2023-02-17|1446.34
#2023-02-20|1454.00
#2023-02-21|1453.83
#2023-02-22|1435.53
#2023-02-23|1445.22
#2023-02-24|1399.35
#2023-02-27|1400.64
#2023-02-28|1404.30
#2023-03-01|1463.15
#2023-03-02|1458.79
#2023-03-03|1464.63
#2023-03-06|1429.66
#2023-03-07|1409.87
#2023-03-08|1445.71
#2023-03-09|1411.97
#2023-03-10|1395.44
#2023-03-13|1375.13
#2023-03-14|1379.50
#2023-03-15|1324.58
#2023-03-16|1335.48
#2023-03-17|1345.57
#2023-03-20|1360.56
#2023-03-21|1351.35
#2023-03-22|1334.43
#2023-03-23|1301.74
#2023-03-24|1299.99
#2023-03-27|1300.01
#2023-03-28|1328.46
#2023-03-29|1353.48
#2023-03-30|1380.90
#2023-03-31|1371.76
#2023-04-03|1377.76
#2023-04-04|1340.91
#2023-04-05|1323.39
#2023-04-06|1317.50
#2023-04-07|1317.50
#2023-04-10|1338.30
#2023-04-11|1426.68
#2023-04-12|1421.40
#2023-04-13|1413.54
#2023-04-14|1384.81
#2023-04-17|1374.12
#2023-04-18|1380.37
#2023-04-19|1331.38
#2023-04-20|1306.25
#2023-04-21|1304.33
#2023-04-24|1260.10
#2023-04-25|1226.90
#2023-04-26|1231.61
#2023-04-27|1262.67
#2023-04-28|1285.58
#2023-05-01|1289.52
#2023-05-02|1237.99
#2023-05-03|1240.53
#2023-05-04|1203.01
#2023-05-05|1262.56
#2023-05-08|1281.17
#2023-05-09|1278.49
#2023-05-10|1270.74
#2023-05-11|1246.24
#2023-05-12|1263.65
#2023-05-15|1285.62
#2023-05-16|1263.57
#2023-05-17|1287.48
#2023-05-18|1294.51
#2023-05-19|1282.83
#2023-05-22|1278.61
#2023-05-23|1259.66
#2023-05-24|1233.20
#2023-05-25|1215.49
#2023-05-26|1241.00
#2023-05-29|1234.23
#2023-05-30|1197.55
#2023-05-31|1172.61
#2023-06-01|1211.22
#2023-06-02|1278.27
#2023-06-05|1282.01
#2023-06-06|1287.96
#2023-06-07|1296.95
#2023-06-08|1296.13
#2023-06-09|1303.42
#2023-06-12|1293.68
#2023-06-13|1312.01
#2023-06-14|1337.11
#2023-06-15|1359.52
#2023-06-16|1358.57
#2023-06-19|1371.61
#2023-06-20|1339.66
#2023-06-21|1329.32
#2023-06-22|1316.40
#2023-06-23|1309.35
#2023-06-26|1309.26
#2023-06-27|1309.86
#2023-06-28|1261.46
#2023-06-29|1269.47
#2023-06-30|1262.78
#2023-07-03|1303.35
#2023-07-04|1295.00
#2023-07-05|1274.36
#2023-07-06|1251.72
#2023-07-07|1275.91
#2023-07-10|1258.33
#2023-07-11|1277.91
#2023-07-12|1309.20
#2023-07-13|1335.03
#2023-07-14|1334.26
#2023-07-17|1315.28
#2023-07-18|1321.01
#2023-07-19|1312.23
#2023-07-20|1313.29
#2023-07-21|1326.14
#2023-07-24|1375.33
#2023-07-25|1410.42
#2023-07-26|1415.78
#2023-07-27|1399.80
#2023-07-28|1366.45
#2023-07-31|1387.15
#2023-08-01|1369.29
#2023-08-02|1337.62
#2023-08-03|1331.47
#2023-08-04|1341.99
#2023-08-07|1328.20
#2023-08-08|1311.04
#2023-08-09|1298.76
#2023-08-10|1305.80
#2023-08-11|1290.76
#2023-08-14|1255.07
#2023-08-15|1235.56
#2023-08-16|1233.87
#2023-08-17|1240.51
#2023-08-18|1239.20
#2023-08-21|1228.44
#2023-08-22|1261.98
#2023-08-23|1277.64
#2023-08-24|1267.00
#2023-08-25|1262.37
#2023-08-28|1276.86
#2023-08-29|1316.90
#2023-08-30|1315.09
#2023-08-31|1293.08
#2023-09-01|1352.55
#2023-09-04|1366.92
#2023-09-05|1342.32
#2023-09-06|1322.33
#2023-09-07|1320.89
#2023-09-08|1295.10
#2023-09-11|1328.23
#2023-09-12|1326.87
#2023-09-13|1333.69
#2023-09-14|1385.48
#2023-09-15|1385.24
#2023-09-18|1375.81
#2023-09-19|1376.82
#2023-09-20|1398.93
#2023-09-21|1356.95
#2023-09-22|1358.37
#2023-09-25|1327.62
#2023-09-26|1309.13
#2023-09-27|1294.11
#2023-09-28|1299.36
#2023-09-29|1323.81
#2023-10-02|1296.68
#2023-10-03|1277.88
#2023-10-04|1256.92
#2023-10-05|1251.72
#2023-10-06|1263.42
#2023-10-09|1262.34
#2023-10-10|1290.54
#2023-10-11|1303.82
#2023-10-12|1304.40
#2023-10-13|1297.39
#2023-10-16|1305.51
#2023-10-17|1319.90
#2023-10-18|1266.29
#2023-10-19|1256.57
#2023-10-20|1229.02
#2023-10-23|1235.75
#2023-10-24|1248.40
#2023-10-25|1245.46
#2023-10-26|1265.46
#2023-10-27|1303.17
#2023-10-30|1285.72
#2023-10-31|1294.86
#2023-11-01|1321.08
#2023-11-02|1335.85
#2023-11-03|1373.06
#2023-11-06|1380.90
#2023-11-07|1371.17
#2023-11-08|1373.19
#2023-11-09|1373.64
#2023-11-10|1391.29
#2023-11-13|1386.31
#2023-11-14|1430.28
#2023-11-15|1431.00
#2023-11-16|1449.12
#2023-11-17|1440.34
#2023-11-20|1469.54
#2023-11-21|1486.86
#2023-11-22|1481.23
#2023-11-23|1475.62
#2023-11-24|1455.95
#2023-11-27|1449.05
#2023-11-28|1465.44
#2023-11-29|1464.25
#2023-11-30|1447.10
#2023-12-01|1461.54
#2023-12-04|1430.05
#2023-12-05|1413.27
#2023-12-06|1422.06
#2023-12-07|1419.20
#2023-12-08|1424.90
#2023-12-11|1421.59
#2023-12-12|1418.13
#2023-12-13|1427.72
#2023-12-14|1459.41
#2023-12-15|1449.68
#2023-12-18|1456.67
#2023-12-19|1488.22
#2023-12-20|1479.84
#2023-12-21|1526.66
#2023-12-22|1527.62
#2023-12-25|1527.62
#2023-12-26|1544.12
#2023-12-27|1555.92
#2023-12-28|1551.41
#2023-12-29|1545.98
#2024-01-01|1545.98
#2024-01-02|1522.32
#2024-01-03|1513.67
#2024-01-04|1496.92
#2024-01-05|1495.94
#2024-01-08|1495.27
#2024-01-09|1461.42
#2024-01-10|1445.64
#2024-01-11|1454.43
#2024-01-12|1450.76
#2024-01-15|1441.99
#2024-01-16|1407.33
#2024-01-17|1384.46
#2024-01-18|1369.47
#2024-01-19|1366.86
#2024-01-22|1348.23
#2024-01-23|1369.41
#2024-01-24|1397.00
#2024-01-25|1378.92
#2024-01-26|1400.92
#2024-01-29|1376.11
#2024-01-30|1366.79
#2024-01-31|1358.39
#2024-02-01|1356.76
#2024-02-02|1326.37
#2024-02-05|1310.97
#2024-02-06|1352.27
#2024-02-07|1354.00
#2024-02-08|1336.20
#2024-02-09|1331.40
#2024-02-12|1334.59
#2024-02-13|1334.48
#2024-02-14|1324.41
#2024-02-15|1323.56
#2024-02-16|1363.84
#2024-02-19|1361.43
#2024-02-20|1353.13
#2024-02-21|1365.01
#2024-02-22|1375.36
#2024-02-23|1360.84
#2024-02-26|1345.87
#2024-02-27|1384.97
#2024-02-28|1374.58
#2024-02-29|1369.67
#2024-03-01|1382.92
#2024-03-04|1381.87
#2024-03-05|1368.44
#2024-03-06|1377.61
#2024-03-07|1375.90
#2024-03-08|1360.35
#2024-03-11|1332.18
#2024-03-12|1328.54
#2024-03-13|1339.77
#2024-03-14|1324.46
#2024-03-15|1317.06
#2024-03-18|1333.80
#2024-03-19|1352.63
#2024-03-20|1366.56
#2024-03-21|1373.08
#2024-03-22|1355.75
#2024-03-25|1350.16
#2024-03-26|1345.21
#2024-03-27|1365.30
#2024-03-28|1362.13
#2024-03-29|1362.13
#2024-04-01|1357.14
#2024-04-02|1368.81
#2024-04-03|1346.08
#2024-04-04|1351.86
#2024-04-05|1328.90
#2024-04-08|1377.51
#2024-04-09|1381.95
#2024-04-10|1347.61
#2024-04-11|1343.97
#2024-04-12|1320.24
#2024-04-15|1316.34
#2024-04-16|1281.43
#2024-04-17|1297.29
#2024-04-18|1297.01
#2024-04-19|1326.52
#2024-04-22|1328.96
#2024-04-23|1321.39
#2024-04-24|1325.45
#2024-04-25|1300.67
#2024-04-26|1319.57
#2024-04-29|1335.57
#2024-04-30|1303.59
#2024-05-01|1300.96
#2024-05-02|1336.52
#2024-05-03|1357.29
#2024-05-06|1357.58
#2024-05-07|1341.18
#2024-05-08|1327.91
#2024-05-09|1317.06
#2024-05-10|1310.05
#2024-05-13|1315.49
#2024-05-14|1312.90
#2024-05-15|1316.51
#2024-05-16|1330.93
#2024-05-17|1346.24
#2024-05-20|1351.26
#2024-05-21|1335.50
#2024-05-22|1308.64
#2024-05-23|1307.24
#2024-05-24|1307.77
#2024-05-27|1303.07
#2024-05-28|1288.66
#2024-05-29|1270.46
#2024-05-30|1268.39
#2024-05-31|1248.74
#2024-06-03|1228.12
#2024-06-04|1208.32
#2024-06-05|1189.07
#2024-06-06|1213.31
#2024-06-07|1197.39
#2024-06-10|1188.16
#2024-06-11|1193.77
#2024-06-12|1170.74
#2024-06-13|1178.50
#2024-06-14|1184.78
#2024-06-17|1165.16
#2024-06-18|1173.31
#2024-06-19|1166.99
#2024-06-20|1181.65
#2024-06-21|1175.64
#2024-06-24|1190.60
#2024-06-25|1178.21
#2024-06-26|1179.44
#2024-06-27|1201.82
#2024-06-28|1204.37
#2024-07-01|1211.26
#2024-07-02|1193.35
#2024-07-03|1224.80
#2024-07-04|1239.12
#2024-07-05|1224.51
#2024-07-08|1214.54
#2024-07-09|1221.40
#2024-07-10|1218.32
#2024-07-11|1215.92
#2024-07-12|1218.14
#2024-07-15|1231.14
#2024-07-16|1232.75
#2024-07-17|1217.32
#2024-07-18|1186.43
#2024-07-19|1184.88
#2024-07-22|1185.87
#2024-07-23|1163.38
#2024-07-24|1155.08
#2024-07-25|1149.17
#2024-07-26|1151.09
#2024-07-29|1155.67
#2024-07-30|1146.46
#2024-07-31|1163.45
#2024-08-01|1142.92
#2024-08-02|1108.14
#2024-08-05|1096.03
#2024-08-06|1114.99
#2024-08-07|1123.78
#2024-08-08|1126.94
#2024-08-09|1158.65
#2024-08-12|1156.60
#2024-08-13|1154.73
#2024-08-14|1157.24
#2024-08-15|1150.16
#2024-08-16|1149.02
#2024-08-19|1183.51
#2024-08-20|1181.62
#2024-08-21|1200.52
#2024-08-22|1182.12
#2024-08-23|1181.22
#2024-08-26|1187.81
#2024-08-27|1209.60
#2024-08-28|1196.41
#2024-08-29|1169.73
#2024-08-30|1166.21
#2024-09-02|1159.72
#2024-09-03|1128.46
#2024-09-04|1145.18
#2024-09-05|1152.16
#2024-09-06|1143.38
#2024-09-09|1140.16
#2024-09-10|1130.41
#2024-09-11|1144.71
#2024-09-12|1145.58
#2024-09-13|1178.47
#2024-09-16|1181.13
#2024-09-17|1178.73
#2024-09-18|1174.92
#2024-09-19|1192.50
#2024-09-20|1159.16
#2024-09-23|1147.51
#2024-09-24|1211.16
#2024-09-25|1203.81
#2024-09-26|1277.70
#2024-09-27|1274.04
#2024-09-30|1265.04
#2024-10-01|1266.65
#2024-10-02|1283.36
#2024-10-03|1247.94
#2024-10-04|1256.86
#2024-10-07|1260.31
#2024-10-08|1220.31
#2024-10-09|1200.70
#2024-10-10|1200.52
#2024-10-11|1193.88
#2024-10-14|1201.76
#2024-10-15|1182.79
#2024-10-16|1192.01
#2024-10-17|1172.35
#2024-10-18|1174.99
#2024-10-21|1166.67
#2024-10-22|1173.10
#2024-10-23|1151.39
#2024-10-24|1159.33
#2024-10-25|1193.42
#2024-10-28|1207.88
#2024-10-29|1200.83
#2024-10-30|1190.69
#2024-10-31|1182.10
#2024-11-01|1173.09
#2024-11-04|1199.83
#2024-11-05|1192.08
#2024-11-06|1203.43
#2024-11-07|1234.67
#2024-11-08|1170.12
#2024-11-11|1144.56
#2024-11-12|1128.77
#2024-11-13|1124.49
#2024-11-14|1127.71
#2024-11-15|1125.19
#2024-11-18|1146.80
#2024-11-19|1141.91
#2024-11-20|1142.16
#2024-11-21|1134.94
#2024-11-22|1146.80
#2024-11-25|1144.64
#2024-11-26|1135.51
#2024-11-27|1138.85
#2024-11-28|1109.62
#2024-11-29|1135.01
#2024-12-02|1118.10
#2024-12-03|1124.16
#2024-12-04|1121.81
#2024-12-05|1140.33
#2024-12-06|1108.51
#2024-12-09|1153.22
#2024-12-10|1147.56
#2024-12-11|1138.14
#2024-12-12|1119.50
#2024-12-13|1093.65
#2024-12-16|1095.60
#2024-12-17|1085.84
#2024-12-18|1058.02
#2024-12-19|1049.15
#2024-12-20|1064.80
#2024-12-23|1053.20
#2024-12-24|1049.32
#2024-12-25|1049.32
#2024-12-26|1060.35
#2024-12-27|1045.43
#2024-12-30|1039.87
#2024-12-31|1047.35
#2025-01-01|1047.35
#2025-01-02|1039.17
#2025-01-03|1027.60
#2025-01-06|1030.06
#2025-01-07|1029.88
#2025-01-08|1010.34
#2025-01-09|1009.47
#2025-01-10|1004.40
#2025-01-13|1007.39
#2025-01-14|1015.02
#2025-01-15|1030.98
#2025-01-16|1028.58
#2025-01-17|1056.51
#2025-01-20|1055.10
#2025-01-21|1059.35
#2025-01-22|1051.44
#2025-01-23|1056.66
#2025-01-24|1072.89
#2025-01-27|1079.15
#2025-01-28|1072.22
#2025-01-29|1072.71
#2025-01-30|1102.26
#2025-01-31|1095.52
#2025-02-03|1100.08
#2025-02-04|1095.92
#2025-02-05|1088.76
#2025-02-06|1107.48
#2025-02-07|1099.91
#2025-02-10|1108.61
#2025-02-11|1106.61
#2025-02-12|1094.17
#2025-02-13|1100.91
#2025-02-14|1121.47
#2025-02-17|1114.01
#2025-02-18|1124.91
#2025-02-19|1121.43
#2025-02-20|1140.13
#2025-02-21|1142.11
#2025-02-24|1126.83
#2025-02-25|1114.11
#2025-02-26|1106.49
#2025-02-27|1093.20
#2025-02-28|1063.78
#2025-03-03|1060.15
#2025-03-04|1060.09
#2025-03-05|1070.19
#2025-03-06|1096.31
#2025-03-07|1106.43
#2025-03-10|1088.20
#2025-03-11|1084.21
#2025-03-12|1072.39
#2025-03-13|1086.17
#2025-03-14|1128.80
#2025-03-17|1152.20
#2025-03-18|1161.73
#2025-03-19|1165.67
#2025-03-20|1160.21
#2025-03-21|1146.33
#2025-03-24|1139.70
#2025-03-25|1147.97
#2025-03-26|1144.25
#2025-03-27|1151.41
#2025-03-28|1131.14
#2025-03-31|1120.93
#2025-04-01|1138.63
#2025-04-02|1130.56
#2025-04-03|1092.24
#2025-04-04|1037.10
#2025-04-07|1011.76
#2025-04-08| 960.77
#2025-04-09| 989.19
#2025-04-10|1018.79
#2025-04-11|1033.98
#2025-04-14|1058.79
#2025-04-15|1039.97
#2025-04-16|1023.42
#2025-04-17|1031.54
#2025-04-18|1031.54
#2025-04-21|1040.69
#2025-04-22|1062.05
#2025-04-23|1087.68
#2025-04-24|1106.44
#2025-04-25|1083.83
#2025-04-28|1087.63
#2025-04-29|1087.53
#2025-04-30|1066.93
#2025-05-01|1064.40
#2025-05-02|1073.94
#2025-05-05|1068.69
#2025-05-06|1058.41
#2025-05-07|1057.30
#2025-05-08|1074.13
#2025-05-09|1071.75
#2025-05-12|1093.21
#2025-05-13|1121.45
#2025-05-14|1122.07
#2025-05-15|1127.44
#2025-05-16|1115.56
#2025-05-19|1119.71
#2025-05-20|1115.92
#2025-05-21|1109.08
#2025-05-22|1105.58
#2025-05-23|1097.22
#2025-05-26|1098.69
#2025-05-27|1097.04
#2025-05-28|1078.95
#2025-05-29|1087.10
#2025-05-30|1042.49
#2025-06-02|1058.72
#2025-06-03|1072.55
#2025-06-04|1075.47
#2025-06-05|1096.87
#2025-06-06|1095.58
#2025-06-09|1112.38
#2025-06-10|1120.89
#2025-06-11|1111.01
#2025-06-12|1105.70
#2025-06-13|1097.01
#2025-06-16|1132.03
#2025-06-17|1093.46
#2025-06-18|1091.72
#2025-06-19|1089.99
#2025-06-20|1060.99
#2025-06-23|1067.12
#2025-06-24|1070.66
#2025-06-25|1055.32
#2025-06-26|1087.49
#2025-06-27|1101.88
#2025-06-30|1106.77
#2025-07-01|1116.97
#2025-07-02|1153.53
#2025-07-03|1164.56
#2025-07-04|1166.90
#2025-07-07|1138.94
#2025-07-08|1139.55
#2025-07-09|1124.94
#2025-07-10|1128.22
#2025-07-11|1130.32
#2025-07-14|1125.48
#2025-07-15|1109.75
#2025-07-16|1111.84
#2025-07-17|1111.25
#2025-07-18|1114.36
#2025-07-21|1135.24
#2025-07-22|1155.92
#2025-07-23|1161.59
#2025-07-24|1154.71
#2025-07-25|1145.66
#2025-07-28|1123.67
#2025-07-29|1115.17
#2025-07-30|1103.18
#2025-07-31|1098.58
#2025-08-01|1104.33
#2025-08-04|1115.41
#2025-08-05|1110.87
#2025-08-06|1115.35
#2025-08-07|1133.63
#2025-08-08|1165.13
#2025-08-11|1155.00
#2025-08-12|1172.81
#2025-08-13|1174.70
#2025-08-14|1162.07
#2025-08-15|1158.03
#2025-08-18|1151.46
#2025-08-19|1137.63
#2025-08-20|1133.34
#2025-08-21|1135.96
#2025-08-22|1178.98
#2025-08-25|1184.44
#2025-08-26|1183.63
#2025-08-27|1182.50
#2025-08-28|1192.48
#2025-08-29|1188.58
#2025-09-01|1186.93
#2025-09-02|1178.45
#2025-09-03|1182.57
#2025-09-04|1182.81
#2025-09-05|1205.77
#2025-09-08|1200.85
#2025-09-09|1201.48
#2025-09-10|1203.70
#2025-09-11|1219.72
#2025-09-12|1215.50
#2025-09-15|1234.77
#2025-09-16|1240.09
#2025-09-17|1245.83
#2025-09-18|1241.34
#2025-09-19|1240.32
#2025-09-22|1231.44
#2025-09-23|1239.83
#2025-09-24|1239.54
#2025-09-25|1233.87
#2025-09-26|1215.98
#2025-09-29|1221.63
#2025-09-30|1226.62
#2025-10-01|1242.77
#2025-10-02|1242.95
#2025-10-03|1244.61
#2025-10-06|1261.17
#2025-10-07|1240.58
#2025-10-08|1242.97
#2025-10-09|1237.21
#2025-10-10|1211.66
#2025-10-13|1228.93
#2025-10-14|1217.58
#2025-10-15|1247.86
#2025-10-16|1241.85
#2025-10-17|1237.86
#2025-10-20|1263.98
#2025-10-21|1258.42
#2025-10-22|1274.71
#2025-10-23|1279.94
#2025-10-24|1281.52
#2025-10-27|1283.29
#2025-10-28|1299.95
#2025-10-29|1321.54
#2025-10-30|1314.76
#2025-10-31|1337.59
#2025-11-03|1341.48
#2025-11-04|1330.51
#2025-11-05|1351.60
#2025-11-06|1346.84
#2025-11-07|1333.97
#2025-11-10|1343.54
#2025-11-11|1352.65
#2025-11-12|1366.64
#2025-11-13|1365.02
#2025-11-14|1359.22
#2025-11-17|1352.89
#2025-11-18|1340.98
#2025-11-19|1338.76
#2025-11-20|1339.47
#2025-11-21|1320.31
#2025-11-24|1322.51
#2025-11-25|1332.45
#2025-11-26|1360.50
#2025-11-27|1359.10
#2025-11-28|1373.24
#2025-12-01|1380.03
#2025-12-02|1392.41
#2025-12-03|1443.84
#2025-12-04|1467.30
#2025-12-05|1422.43
#2025-12-08|1396.98
#2025-12-09|1403.57
#2025-12-10|1419.10
#2025-12-11|1443.53
#2025-12-12|1442.06
#2025-12-15|1455.18
#2025-12-16|1444.51
#2025-12-17|1443.46
#2025-12-18|1462.87
#2025-12-19|1467.60
#2025-12-22|1485.67
#2025-12-23|1492.02
#2025-12-24|1496.33
#2025-12-25|1496.33
#2025-12-26|1498.83
#2025-12-29|1474.26
#2025-12-30|1490.13
#2025-12-31|1494.65
#2026-01-01|1494.65
#2026-01-02|1515.00
#2026-01-05|1526.55
#2026-01-06|1582.37
#2026-01-07|1582.13
#2026-01-08|1572.32
#2026-01-09|1576.59
#2026-01-12|1580.17
#2026-01-13|1584.88
#2026-01-14|1641.98
#2026-01-15|1646.48
#2026-01-16|1636.32
#2026-01-19|1638.41
#2026-01-20|1656.46
#2026-01-21|1714.60
#2026-01-22|1736.41
#2026-01-23|1776.29
#2026-01-26|1749.36
#2026-01-27|1797.48
#2026-01-28|1837.81
#2026-01-29|1815.50
#2026-01-30|1765.13
#2026-02-02|1763.12
#2026-02-03|1846.88
#2026-02-04|1838.19
#2026-02-05|1785.85
#2026-02-06|1787.42
#2026-02-09|1839.94
#2026-02-10|1824.77
#2026-02-11|1913.88
#2026-02-12|1896.88
#2026-02-13|1837.55
#2026-02-16|1842.77
#2026-02-17|1842.01
#2026-02-18|1797.23
#2026-02-19|1795.28
#2026-02-20|1844.71
#2026-02-23|1864.86
#2026-02-24|1876.28
#2026-02-25|1918.08
#2026-02-26|1907.58
#2026-02-27|1897.69
#2026-03-02|1865.72
#2026-03-03|1755.23
#2026-03-04|1789.29
#2026-03-05|1719.34
#2026-03-06|1666.39
#2026-03-09|1695.62
#2026-03-10|1741.55
#2026-03-11|1721.78
#2026-03-12|1678.49
#2026-03-13|1637.07
#2026-03-16|1652.81
#2026-03-17|1676.74
#2026-03-18|1639.69
#2026-03-19|1612.94
#2026-03-20|1573.94