Table Data - Nasdaq China Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq China Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQCN55LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:44 PM CDT |
| Notes | For more information about this series, see: NQCN55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 301.79 |
| 2003-10-01 | 302.02 |
| 2003-10-02 | 315.65 |
| 2003-10-03 | 327.44 |
| 2003-10-06 | 327.78 |
| 2003-10-07 | 332.30 |
| 2003-10-08 | 340.96 |
| 2003-10-09 | 361.67 |
| 2003-10-10 | 358.94 |
| 2003-10-13 | 361.38 |
| 2003-10-14 | 364.69 |
| 2003-10-15 | 375.43 |
| 2003-10-16 | 391.88 |
| 2003-10-17 | 388.48 |
| 2003-10-20 | 391.49 |
| 2003-10-21 | 386.51 |
| 2003-10-22 | 394.57 |
| 2003-10-23 | 365.31 |
| 2003-10-24 | 373.11 |
| 2003-10-27 | 398.79 |
| 2003-10-28 | 408.60 |
| 2003-10-29 | 408.40 |
| 2003-10-30 | 409.17 |
| 2003-10-31 | 406.21 |
| 2003-11-03 | 417.65 |
| 2003-11-04 | 417.85 |
| 2003-11-05 | 413.12 |
| 2003-11-06 | 399.80 |
| 2003-11-07 | 400.51 |
| 2003-11-10 | 389.52 |
| 2003-11-11 | 385.06 |
| 2003-11-12 | 396.74 |
| 2003-11-13 | 403.10 |
| 2003-11-14 | 405.04 |
| 2003-11-17 | 404.19 |
| 2003-11-18 | 400.73 |
| 2003-11-19 | 388.14 |
| 2003-11-20 | 376.17 |
| 2003-11-21 | 379.94 |
| 2003-11-24 | 378.03 |
| 2003-11-25 | 389.49 |
| 2003-11-26 | 395.37 |
| 2003-11-27 | . |
| 2003-11-28 | 417.43 |
| 2003-12-01 | 431.68 |
| 2003-12-02 | 440.83 |
| 2003-12-03 | 450.09 |
| 2003-12-04 | 443.52 |
| 2003-12-05 | 452.57 |
| 2003-12-08 | 459.72 |
| 2003-12-09 | 478.65 |
| 2003-12-10 | 494.45 |
| 2003-12-11 | 489.37 |
| 2003-12-12 | 502.98 |
| 2003-12-15 | 491.38 |
| 2003-12-16 | 470.68 |
| 2003-12-17 | 470.73 |
| 2003-12-18 | 471.38 |
| 2003-12-19 | 493.53 |
| 2003-12-22 | 509.98 |
| 2003-12-23 | 511.50 |
| 2003-12-24 | 517.04 |
| 2003-12-25 | . |
| 2003-12-26 | 517.01 |
| 2003-12-29 | 527.27 |
| 2003-12-30 | 516.88 |
| 2003-12-31 | 527.58 |
| 2004-01-01 | . |
| 2004-01-02 | 550.68 |
| 2004-01-05 | 567.46 |
| 2004-01-06 | 553.92 |
| 2004-01-07 | 554.70 |
| 2004-01-08 | 557.07 |
| 2004-01-09 | 551.79 |
| 2004-01-12 | 527.11 |
| 2004-01-13 | 531.80 |
| 2004-01-14 | 529.47 |
| 2004-01-15 | 517.67 |
| 2004-01-16 | 491.32 |
| 2004-01-19 | . |
| 2004-01-20 | 533.32 |
| 2004-01-21 | 533.84 |
| 2004-01-22 | 533.89 |
| 2004-01-23 | 533.90 |
| 2004-01-26 | 517.60 |
| 2004-01-27 | 519.51 |
| 2004-01-28 | 510.65 |
| 2004-01-29 | 504.82 |
| 2004-01-30 | 491.70 |
| 2004-02-02 | 480.85 |
| 2004-02-03 | 502.11 |
| 2004-02-04 | 494.53 |
| 2004-02-05 | 496.26 |
| 2004-02-06 | 526.87 |
| 2004-02-09 | 555.63 |
| 2004-02-10 | 546.40 |
| 2004-02-11 | 540.14 |
| 2004-02-12 | 546.31 |
| 2004-02-13 | 554.10 |
| 2004-02-16 | . |
| 2004-02-17 | 584.81 |
| 2004-02-18 | 587.18 |
| 2004-02-19 | 567.11 |
| 2004-02-20 | 566.92 |
| 2004-02-23 | 566.68 |
| 2004-02-24 | 557.53 |
| 2004-02-25 | 546.48 |
| 2004-02-26 | 562.09 |
| 2004-02-27 | 574.85 |
| 2004-03-01 | 573.48 |
| 2004-03-02 | 592.16 |
| 2004-03-03 | 600.71 |
| 2004-03-04 | 592.10 |
| 2004-03-05 | 580.33 |
| 2004-03-08 | 588.96 |
| 2004-03-09 | 579.19 |
| 2004-03-10 | 562.13 |
| 2004-03-11 | 542.96 |
| 2004-03-12 | 568.08 |
| 2004-03-15 | 579.78 |
| 2004-03-16 | 578.19 |
| 2004-03-17 | 595.50 |
| 2004-03-18 | 587.97 |
| 2004-03-19 | 577.88 |
| 2004-03-22 | 562.14 |
| 2004-03-23 | 574.36 |
| 2004-03-24 | 584.53 |
| 2004-03-25 | 558.37 |
| 2004-03-26 | 554.95 |
| 2004-03-29 | 551.64 |
| 2004-03-30 | 571.20 |
| 2004-03-31 | 573.31 |
| 2004-04-01 | 573.84 |
| 2004-04-02 | 596.67 |
| 2004-04-05 | 596.57 |
| 2004-04-06 | 620.54 |
| 2004-04-07 | 630.51 |
| 2004-04-08 | 637.03 |
| 2004-04-09 | . |
| 2004-04-12 | 637.01 |
| 2004-04-13 | 619.93 |
| 2004-04-14 | 573.84 |
| 2004-04-15 | 568.04 |
| 2004-04-16 | 571.92 |
| 2004-04-19 | 549.14 |
| 2004-04-20 | 514.80 |
| 2004-04-21 | 492.66 |
| 2004-04-22 | 485.57 |
| 2004-04-23 | 508.06 |
| 2004-04-26 | 462.56 |
| 2004-04-27 | 457.49 |
| 2004-04-28 | 467.86 |
| 2004-04-29 | 432.18 |
| 2004-04-30 | 435.04 |
| 2004-05-03 | 440.37 |
| 2004-05-04 | 462.79 |
| 2004-05-05 | 448.97 |
| 2004-05-06 | 451.03 |
| 2004-05-07 | 436.25 |
| 2004-05-10 | 390.75 |
| 2004-05-11 | 405.08 |
| 2004-05-12 | 415.01 |
| 2004-05-13 | 395.69 |
| 2004-05-14 | 367.53 |
| 2004-05-17 | 343.52 |
| 2004-05-18 | 367.75 |
| 2004-05-19 | 410.62 |
| 2004-05-20 | 406.16 |
| 2004-05-21 | 423.08 |
| 2004-05-24 | 435.45 |
| 2004-05-25 | 427.95 |
| 2004-05-26 | 427.92 |
| 2004-05-27 | 453.99 |
| 2004-05-28 | 448.85 |
| 2004-05-31 | . |
| 2004-06-01 | 444.58 |
| 2004-06-02 | 448.22 |
| 2004-06-03 | 417.96 |
| 2004-06-04 | 422.45 |
| 2004-06-07 | 444.71 |
| 2004-06-08 | 449.19 |
| 2004-06-09 | 446.87 |
| 2004-06-10 | 446.09 |
| 2004-06-11 | . |
| 2004-06-14 | 444.52 |
| 2004-06-15 | 441.93 |
| 2004-06-16 | 436.92 |
| 2004-06-17 | 415.67 |
| 2004-06-18 | 403.23 |
| 2004-06-21 | 406.19 |
| 2004-06-22 | 406.17 |
| 2004-06-23 | 415.30 |
| 2004-06-24 | 442.06 |
| 2004-06-25 | 450.36 |
| 2004-06-28 | 462.37 |
| 2004-06-29 | 453.79 |
| 2004-06-30 | 462.37 |
| 2004-07-01 | 462.38 |
| 2004-07-02 | 472.75 |
| 2004-07-05 | . |
| 2004-07-06 | 489.53 |
| 2004-07-07 | 488.21 |
| 2004-07-08 | 467.14 |
| 2004-07-09 | 471.09 |
| 2004-07-12 | 464.58 |
| 2004-07-13 | 459.76 |
| 2004-07-14 | 452.95 |
| 2004-07-15 | 458.01 |
| 2004-07-16 | 476.68 |
| 2004-07-19 | 489.94 |
| 2004-07-20 | 489.43 |
| 2004-07-21 | 491.27 |
| 2004-07-22 | 487.40 |
| 2004-07-23 | 486.25 |
| 2004-07-26 | 478.55 |
| 2004-07-27 | 479.65 |
| 2004-07-28 | 478.74 |
| 2004-07-29 | 480.85 |
| 2004-07-30 | 482.96 |
| 2004-08-02 | 478.21 |
| 2004-08-03 | 461.01 |
| 2004-08-04 | 453.57 |
| 2004-08-05 | 464.12 |
| 2004-08-06 | 459.89 |
| 2004-08-09 | 450.07 |
| 2004-08-10 | 439.85 |
| 2004-08-11 | 422.17 |
| 2004-08-12 | 428.72 |
| 2004-08-13 | 425.53 |
| 2004-08-16 | 420.89 |
| 2004-08-17 | 423.32 |
| 2004-08-18 | 437.62 |
| 2004-08-19 | 454.62 |
| 2004-08-20 | 455.80 |
| 2004-08-23 | 451.45 |
| 2004-08-24 | 454.30 |
| 2004-08-25 | 457.30 |
| 2004-08-26 | 469.39 |
| 2004-08-27 | 465.06 |
| 2004-08-30 | 469.47 |
| 2004-08-31 | 470.48 |
| 2004-09-01 | 476.82 |
| 2004-09-02 | 474.39 |
| 2004-09-03 | 467.18 |
| 2004-09-06 | . |
| 2004-09-07 | 477.28 |
| 2004-09-08 | 481.56 |
| 2004-09-09 | 469.91 |
| 2004-09-10 | 470.97 |
| 2004-09-13 | 469.10 |
| 2004-09-14 | 477.50 |
| 2004-09-15 | 478.10 |
| 2004-09-16 | 502.65 |
| 2004-09-17 | 520.50 |
| 2004-09-20 | 555.46 |
| 2004-09-21 | 550.51 |
| 2004-09-22 | 530.22 |
| 2004-09-23 | 545.32 |
| 2004-09-24 | 534.33 |
| 2004-09-27 | 538.74 |
| 2004-09-28 | 533.69 |
| 2004-09-29 | 533.73 |
| 2004-09-30 | 559.54 |
| 2004-10-01 | 559.59 |
| 2004-10-04 | 581.82 |
| 2004-10-05 | 581.51 |
| 2004-10-06 | 575.79 |
| 2004-10-07 | 583.54 |
| 2004-10-08 | 574.04 |
| 2004-10-11 | 581.14 |
| 2004-10-12 | 568.51 |
| 2004-10-13 | 549.47 |
| 2004-10-14 | 524.19 |
| 2004-10-15 | 534.72 |
| 2004-10-18 | 532.65 |
| 2004-10-19 | 538.62 |
| 2004-10-20 | 520.72 |
| 2004-10-21 | 516.73 |
| 2004-10-22 | 516.63 |
| 2004-10-25 | 510.98 |
| 2004-10-26 | 517.87 |
| 2004-10-27 | 526.04 |
| 2004-10-28 | 542.14 |
| 2004-10-29 | 516.49 |
| 2004-11-01 | 519.89 |
| 2004-11-02 | 530.87 |
| 2004-11-03 | 537.25 |
| 2004-11-04 | 534.09 |
| 2004-11-05 | 537.21 |
| 2004-11-08 | 537.62 |
| 2004-11-09 | 540.64 |
| 2004-11-10 | 554.51 |
| 2004-11-11 | 555.58 |
| 2004-11-12 | 561.03 |
| 2004-11-15 | 576.06 |
| 2004-11-16 | 566.01 |
| 2004-11-17 | 561.60 |
| 2004-11-18 | 569.54 |
| 2004-11-19 | 567.39 |
| 2004-11-22 | 565.32 |
| 2004-11-23 | 573.99 |
| 2004-11-24 | 570.96 |
| 2004-11-25 | . |
| 2004-11-26 | 578.81 |
| 2004-11-29 | 581.46 |
| 2004-11-30 | 582.14 |
| 2004-12-01 | 578.00 |
| 2004-12-02 | 590.79 |
| 2004-12-03 | 584.80 |
| 2004-12-06 | 586.69 |
| 2004-12-07 | 573.40 |
| 2004-12-08 | 554.98 |
| 2004-12-09 | 552.01 |
| 2004-12-10 | 544.82 |
| 2004-12-13 | 554.27 |
| 2004-12-14 | 562.12 |
| 2004-12-15 | 573.30 |
| 2004-12-16 | 572.82 |
| 2004-12-17 | 565.98 |
| 2004-12-20 | 575.54 |
| 2004-12-21 | 569.34 |
| 2004-12-22 | 573.94 |
| 2004-12-23 | 573.27 |
| 2004-12-24 | . |
| 2004-12-27 | 572.19 |
| 2004-12-28 | 567.68 |
| 2004-12-29 | 570.93 |
| 2004-12-30 | 575.33 |
| 2004-12-31 | 576.41 |
| 2005-01-03 | 577.29 |
| 2005-01-04 | 568.69 |
| 2005-01-05 | 545.20 |
| 2005-01-06 | 540.97 |
| 2005-01-07 | 545.09 |
| 2005-01-10 | 542.44 |
| 2005-01-11 | 541.22 |
| 2005-01-12 | 544.06 |
| 2005-01-13 | 549.49 |
| 2005-01-14 | 544.46 |
| 2005-01-17 | . |
| 2005-01-18 | 563.07 |
| 2005-01-19 | 562.13 |
| 2005-01-20 | 550.35 |
| 2005-01-21 | 544.33 |
| 2005-01-24 | 539.64 |
| 2005-01-25 | 555.85 |
| 2005-01-26 | 556.76 |
| 2005-01-27 | 556.50 |
| 2005-01-28 | 561.49 |
| 2005-01-31 | 566.32 |
| 2005-02-01 | 560.50 |
| 2005-02-02 | 566.10 |
| 2005-02-03 | 570.94 |
| 2005-02-04 | 578.15 |
| 2005-02-07 | 596.41 |
| 2005-02-08 | 596.54 |
| 2005-02-09 | 596.54 |
| 2005-02-10 | 596.54 |
| 2005-02-11 | 596.52 |
| 2005-02-14 | 601.27 |
| 2005-02-15 | 599.97 |
| 2005-02-16 | 603.03 |
| 2005-02-17 | 601.81 |
| 2005-02-18 | 601.91 |
| 2005-02-21 | . |
| 2005-02-22 | 606.77 |
| 2005-02-23 | 607.91 |
| 2005-02-24 | 613.11 |
| 2005-02-25 | 627.24 |
| 2005-02-28 | 645.51 |
| 2005-03-01 | 643.86 |
| 2005-03-02 | 620.03 |
| 2005-03-03 | 619.35 |
| 2005-03-04 | 612.22 |
| 2005-03-07 | 624.28 |
| 2005-03-08 | 635.51 |
| 2005-03-09 | 632.76 |
| 2005-03-10 | 627.47 |
| 2005-03-11 | 620.09 |
| 2005-03-14 | 617.75 |
| 2005-03-15 | 606.74 |
| 2005-03-16 | 616.22 |
| 2005-03-17 | 609.73 |
| 2005-03-18 | 607.03 |
| 2005-03-21 | 610.70 |
| 2005-03-22 | 597.18 |
| 2005-03-23 | 587.91 |
| 2005-03-24 | 581.70 |
| 2005-03-25 | . |
| 2005-03-28 | 581.70 |
| 2005-03-29 | 578.25 |
| 2005-03-30 | 575.75 |
| 2005-03-31 | 575.76 |
| 2005-04-01 | 587.62 |
| 2005-04-04 | 586.79 |
| 2005-04-05 | 586.77 |
| 2005-04-06 | 584.62 |
| 2005-04-07 | 590.27 |
| 2005-04-08 | 596.44 |
| 2005-04-11 | 590.43 |
| 2005-04-12 | 588.32 |
| 2005-04-13 | 593.59 |
| 2005-04-14 | 583.71 |
| 2005-04-15 | 569.27 |
| 2005-04-18 | 550.47 |
| 2005-04-19 | 557.48 |
| 2005-04-20 | 555.15 |
| 2005-04-21 | 554.50 |
| 2005-04-22 | 561.57 |
| 2005-04-25 | 557.68 |
| 2005-04-26 | 570.51 |
| 2005-04-27 | 563.52 |
| 2005-04-28 | 562.57 |
| 2005-04-29 | 556.62 |
| 2005-05-02 | 556.55 |
| 2005-05-03 | 562.42 |
| 2005-05-04 | 564.02 |
| 2005-05-05 | 572.44 |
| 2005-05-06 | 570.82 |
| 2005-05-09 | 571.34 |
| 2005-05-10 | 572.52 |
| 2005-05-11 | 562.05 |
| 2005-05-12 | 558.08 |
| 2005-05-13 | 550.07 |
| 2005-05-16 | 550.00 |
| 2005-05-17 | 530.50 |
| 2005-05-18 | 530.39 |
| 2005-05-19 | 540.81 |
| 2005-05-20 | 540.09 |
| 2005-05-23 | 536.64 |
| 2005-05-24 | 537.14 |
| 2005-05-25 | 528.42 |
| 2005-05-26 | 523.28 |
| 2005-05-27 | 539.07 |
| 2005-05-30 | . |
| 2005-05-31 | 538.17 |
| 2005-06-01 | 529.04 |
| 2005-06-02 | 526.04 |
| 2005-06-03 | 529.14 |
| 2005-06-06 | 540.00 |
| 2005-06-07 | 543.92 |
| 2005-06-08 | 554.97 |
| 2005-06-09 | 543.93 |
| 2005-06-10 | 545.38 |
| 2005-06-13 | 544.15 |
| 2005-06-14 | 543.06 |
| 2005-06-15 | 540.14 |
| 2005-06-16 | 536.44 |
| 2005-06-17 | 541.56 |
| 2005-06-20 | 548.17 |
| 2005-06-21 | 551.67 |
| 2005-06-22 | 559.84 |
| 2005-06-23 | 556.95 |
| 2005-06-24 | 554.81 |
| 2005-06-27 | 553.21 |
| 2005-06-28 | 559.05 |
| 2005-06-29 | 559.16 |
| 2005-06-30 | 555.88 |
| 2005-07-01 | 555.94 |
| 2005-07-04 | . |
| 2005-07-05 | 548.57 |
| 2005-07-06 | 547.80 |
| 2005-07-07 | 540.99 |
| 2005-07-08 | 538.65 |
| 2005-07-11 | 548.89 |
| 2005-07-12 | 551.30 |
| 2005-07-13 | 560.26 |
| 2005-07-14 | 557.27 |
| 2005-07-15 | 557.12 |
| 2005-07-18 | 559.77 |
| 2005-07-19 | 555.66 |
| 2005-07-20 | 574.94 |
| 2005-07-21 | 597.45 |
| 2005-07-22 | 581.41 |
| 2005-07-25 | 578.23 |
| 2005-07-26 | 574.48 |
| 2005-07-27 | 576.70 |
| 2005-07-28 | 578.04 |
| 2005-07-29 | 576.89 |
| 2005-08-01 | 583.45 |
| 2005-08-02 | 598.27 |
| 2005-08-03 | 618.25 |
| 2005-08-04 | 617.37 |
| 2005-08-05 | 613.26 |
| 2005-08-08 | 615.07 |
| 2005-08-09 | 605.97 |
| 2005-08-10 | 613.99 |
| 2005-08-11 | 615.14 |
| 2005-08-12 | 622.31 |
| 2005-08-15 | 623.78 |
| 2005-08-16 | 615.85 |
| 2005-08-17 | 609.52 |
| 2005-08-18 | 593.13 |
| 2005-08-19 | 586.33 |
| 2005-08-22 | 590.39 |
| 2005-08-23 | 575.01 |
| 2005-08-24 | 565.96 |
| 2005-08-25 | 558.69 |
| 2005-08-26 | 569.30 |
| 2005-08-29 | 564.51 |
| 2005-08-30 | 566.59 |
| 2005-08-31 | 563.69 |
| 2005-09-01 | 574.21 |
| 2005-09-02 | 567.83 |
| 2005-09-05 | . |
| 2005-09-06 | 565.57 |
| 2005-09-07 | 568.93 |
| 2005-09-08 | 567.94 |
| 2005-09-09 | 565.19 |
| 2005-09-12 | 576.84 |
| 2005-09-13 | 567.52 |
| 2005-09-14 | 570.37 |
| 2005-09-15 | 568.16 |
| 2005-09-16 | 567.80 |
| 2005-09-19 | 567.73 |
| 2005-09-20 | 575.32 |
| 2005-09-21 | 577.57 |
| 2005-09-22 | 573.93 |
| 2005-09-23 | 565.97 |
| 2005-09-26 | 566.26 |
| 2005-09-27 | 566.33 |
| 2005-09-28 | 569.10 |
| 2005-09-29 | 604.91 |
| 2005-09-30 | 612.67 |
| 2005-10-03 | 609.58 |
| 2005-10-04 | 612.43 |
| 2005-10-05 | 599.58 |
| 2005-10-06 | 584.43 |
| 2005-10-07 | 585.96 |
| 2005-10-10 | 596.57 |
| 2005-10-11 | 596.47 |
| 2005-10-12 | 590.65 |
| 2005-10-13 | 594.90 |
| 2005-10-14 | 583.89 |
| 2005-10-17 | 581.70 |
| 2005-10-18 | 587.65 |
| 2005-10-19 | 572.69 |
| 2005-10-20 | 577.03 |
| 2005-10-21 | 580.97 |
| 2005-10-24 | 576.06 |
| 2005-10-25 | 573.07 |
| 2005-10-26 | 562.54 |
| 2005-10-27 | 562.06 |
| 2005-10-28 | 553.28 |
| 2005-10-31 | 556.16 |
| 2005-11-01 | 567.74 |
| 2005-11-02 | 569.27 |
| 2005-11-03 | 576.88 |
| 2005-11-04 | 574.36 |
| 2005-11-07 | 568.58 |
| 2005-11-08 | 564.17 |
| 2005-11-09 | 571.09 |
| 2005-11-10 | 574.18 |
| 2005-11-11 | 565.65 |
| 2005-11-14 | 560.91 |
| 2005-11-15 | 561.91 |
| 2005-11-16 | 558.18 |
| 2005-11-17 | 567.33 |
| 2005-11-18 | 569.36 |
| 2005-11-21 | 573.34 |
| 2005-11-22 | 572.31 |
| 2005-11-23 | 579.11 |
| 2005-11-24 | . |
| 2005-11-25 | 581.36 |
| 2005-11-28 | 594.82 |
| 2005-11-29 | 587.98 |
| 2005-11-30 | 588.90 |
| 2005-12-01 | 592.24 |
| 2005-12-02 | 600.46 |
| 2005-12-05 | 603.18 |
| 2005-12-06 | 598.70 |
| 2005-12-07 | 601.94 |
| 2005-12-08 | 595.78 |
| 2005-12-09 | 597.86 |
| 2005-12-12 | 601.73 |
| 2005-12-13 | 603.37 |
| 2005-12-14 | 600.07 |
| 2005-12-15 | 596.64 |
| 2005-12-16 | 592.16 |
| 2005-12-19 | 601.74 |
| 2005-12-20 | 600.91 |
| 2005-12-21 | 597.72 |
| 2005-12-22 | 601.05 |
| 2005-12-23 | 605.85 |
| 2005-12-26 | . |
| 2005-12-27 | 605.87 |
| 2005-12-28 | 607.19 |
| 2005-12-29 | 615.97 |
| 2005-12-30 | 609.78 |
| 2006-01-02 | . |
| 2006-01-03 | 618.57 |
| 2006-01-04 | 633.40 |
| 2006-01-05 | 647.52 |
| 2006-01-06 | 650.73 |
| 2006-01-09 | 664.59 |
| 2006-01-10 | 661.20 |
| 2006-01-11 | 649.68 |
| 2006-01-12 | 655.95 |
| 2006-01-13 | 666.31 |
| 2006-01-16 | . |
| 2006-01-17 | 671.88 |
| 2006-01-18 | 685.57 |
| 2006-01-19 | 710.03 |
| 2006-01-20 | 712.64 |
| 2006-01-23 | 707.16 |
| 2006-01-24 | 713.94 |
| 2006-01-25 | 714.39 |
| 2006-01-26 | 719.97 |
| 2006-01-27 | 747.45 |
| 2006-01-30 | 747.40 |
| 2006-01-31 | 747.39 |
| 2006-02-01 | 771.29 |
| 2006-02-02 | 770.06 |
| 2006-02-03 | 758.02 |
| 2006-02-06 | 783.22 |
| 2006-02-07 | 813.08 |
| 2006-02-08 | 774.00 |
| 2006-02-09 | 771.35 |
| 2006-02-10 | 796.04 |
| 2006-02-13 | 791.87 |
| 2006-02-14 | 784.38 |
| 2006-02-15 | 799.10 |
| 2006-02-16 | 788.03 |
| 2006-02-17 | 783.17 |
| 2006-02-20 | . |
| 2006-02-21 | 803.41 |
| 2006-02-22 | 837.82 |
| 2006-02-23 | 830.79 |
| 2006-02-24 | 825.37 |
| 2006-02-27 | 817.51 |
| 2006-02-28 | 824.31 |
| 2006-03-01 | 825.41 |
| 2006-03-02 | 849.38 |
| 2006-03-03 | 876.77 |
| 2006-03-06 | 892.72 |
| 2006-03-07 | 868.42 |
| 2006-03-08 | 833.18 |
| 2006-03-09 | 822.29 |
| 2006-03-10 | 827.44 |
| 2006-03-13 | 849.10 |
| 2006-03-14 | 854.10 |
| 2006-03-15 | 867.96 |
| 2006-03-16 | 862.16 |
| 2006-03-17 | 849.73 |
| 2006-03-20 | 852.97 |
| 2006-03-21 | 849.59 |
| 2006-03-22 | 839.08 |
| 2006-03-23 | 863.90 |
| 2006-03-24 | 875.28 |
| 2006-03-27 | 903.05 |
| 2006-03-28 | 893.78 |
| 2006-03-29 | 897.78 |
| 2006-03-30 | 919.24 |
| 2006-03-31 | 926.27 |
| 2006-04-03 | 960.90 |
| 2006-04-04 | 948.09 |
| 2006-04-05 | 948.11 |
| 2006-04-06 | 964.12 |
| 2006-04-07 | 954.30 |
| 2006-04-10 | 943.17 |
| 2006-04-11 | 945.29 |
| 2006-04-12 | 933.46 |
| 2006-04-13 | 942.01 |
| 2006-04-14 | . |
| 2006-04-17 | 942.06 |
| 2006-04-18 | 991.32 |
| 2006-04-19 | 1015.88 |
| 2006-04-20 | 1051.46 |
| 2006-04-21 | 1016.38 |
| 2006-04-24 | 1016.72 |
| 2006-04-25 | 976.79 |
| 2006-04-26 | 987.42 |
| 2006-04-27 | 981.12 |
| 2006-04-28 | 975.44 |
| 2006-05-01 | 975.48 |
| 2006-05-02 | 1003.15 |
| 2006-05-03 | 1002.53 |
| 2006-05-04 | 1016.00 |
| 2006-05-05 | 1016.05 |
| 2006-05-08 | 1052.91 |
| 2006-05-09 | 1042.41 |
| 2006-05-10 | 1036.36 |
| 2006-05-11 | 1051.36 |
| 2006-05-12 | 1042.92 |
| 2006-05-15 | 998.18 |
| 2006-05-16 | 957.73 |
| 2006-05-17 | 991.88 |
| 2006-05-18 | 955.60 |
| 2006-05-19 | 948.06 |
| 2006-05-22 | 865.76 |
| 2006-05-23 | 882.85 |
| 2006-05-24 | 899.06 |
| 2006-05-25 | 855.68 |
| 2006-05-26 | 876.98 |
| 2006-05-29 | . |
| 2006-05-30 | 884.28 |
| 2006-05-31 | 884.28 |
| 2006-06-01 | 851.92 |
| 2006-06-02 | 868.38 |
| 2006-06-05 | 868.74 |
| 2006-06-06 | 871.07 |
| 2006-06-07 | 850.29 |
| 2006-06-08 | 801.77 |
| 2006-06-09 | 790.01 |
| 2006-06-12 | 791.79 |
| 2006-06-13 | 753.15 |
| 2006-06-14 | 752.63 |
| 2006-06-15 | 762.82 |
| 2006-06-16 | 809.99 |
| 2006-06-19 | 796.75 |
| 2006-06-20 | 770.96 |
| 2006-06-21 | 783.63 |
| 2006-06-22 | 806.75 |
| 2006-06-23 | 817.32 |
| 2006-06-26 | 843.91 |
| 2006-06-27 | 848.75 |
| 2006-06-28 | 847.51 |
| 2006-06-29 | 853.36 |
| 2006-06-30 | 897.82 |
| 2006-07-03 | 911.41 |
| 2006-07-04 | . |
| 2006-07-05 | 902.11 |
| 2006-07-06 | 912.85 |
| 2006-07-07 | 924.38 |
| 2006-07-10 | 930.60 |
| 2006-07-11 | 906.94 |
| 2006-07-12 | 910.16 |
| 2006-07-13 | 882.70 |
| 2006-07-14 | 871.62 |
| 2006-07-17 | 862.84 |
| 2006-07-18 | 852.61 |
| 2006-07-19 | 858.84 |
| 2006-07-20 | 888.36 |
| 2006-07-21 | 875.18 |
| 2006-07-24 | 867.33 |
| 2006-07-25 | 871.58 |
| 2006-07-26 | 861.70 |
| 2006-07-27 | 871.79 |
| 2006-07-28 | 874.96 |
| 2006-07-31 | 866.14 |
| 2006-08-01 | 861.51 |
| 2006-08-02 | 864.14 |
| 2006-08-03 | 872.92 |
| 2006-08-04 | 871.07 |
| 2006-08-07 | 877.86 |
| 2006-08-08 | 883.65 |
| 2006-08-09 | 895.40 |
| 2006-08-10 | 887.33 |
| 2006-08-11 | 895.87 |
| 2006-08-14 | 892.59 |
| 2006-08-15 | 882.09 |
| 2006-08-16 | 886.09 |
| 2006-08-17 | 884.67 |
| 2006-08-18 | 872.85 |
| 2006-08-21 | 854.02 |
| 2006-08-22 | 869.97 |
| 2006-08-23 | 857.66 |
| 2006-08-24 | 855.09 |
| 2006-08-25 | 849.42 |
| 2006-08-28 | 849.87 |
| 2006-08-29 | 876.93 |
| 2006-08-30 | 875.19 |
| 2006-08-31 | 859.83 |
| 2006-09-01 | 854.24 |
| 2006-09-04 | . |
| 2006-09-05 | 870.90 |
| 2006-09-06 | 875.30 |
| 2006-09-07 | 875.68 |
| 2006-09-08 | 863.65 |
| 2006-09-11 | 837.52 |
| 2006-09-12 | 824.30 |
| 2006-09-13 | 833.40 |
| 2006-09-14 | 833.23 |
| 2006-09-15 | 824.00 |
| 2006-09-18 | 832.41 |
| 2006-09-19 | 841.83 |
| 2006-09-20 | 841.02 |
| 2006-09-21 | 834.75 |
| 2006-09-22 | 834.82 |
| 2006-09-25 | 830.21 |
| 2006-09-26 | 817.18 |
| 2006-09-27 | 820.32 |
| 2006-09-28 | 829.13 |
| 2006-09-29 | 825.16 |
| 2006-10-02 | 825.16 |
| 2006-10-03 | 817.64 |
| 2006-10-04 | 802.15 |
| 2006-10-05 | 805.41 |
| 2006-10-06 | 807.82 |
| 2006-10-09 | 800.53 |
| 2006-10-10 | 812.96 |
| 2006-10-11 | 834.20 |
| 2006-10-12 | 851.12 |
| 2006-10-13 | 856.62 |
| 2006-10-16 | 871.11 |
| 2006-10-17 | 886.76 |
| 2006-10-18 | 888.30 |
| 2006-10-19 | 896.45 |
| 2006-10-20 | 907.24 |
| 2006-10-23 | 903.76 |
| 2006-10-24 | 903.65 |
| 2006-10-25 | 902.11 |
| 2006-10-26 | 911.18 |
| 2006-10-27 | 892.54 |
| 2006-10-30 | 892.92 |
| 2006-10-31 | 898.80 |
| 2006-11-01 | 915.43 |
| 2006-11-02 | 923.91 |
| 2006-11-03 | 921.18 |
| 2006-11-06 | 927.67 |
| 2006-11-07 | 929.37 |
| 2006-11-08 | 932.45 |
| 2006-11-09 | 951.08 |
| 2006-11-10 | 947.65 |
| 2006-11-13 | 948.47 |
| 2006-11-14 | 943.76 |
| 2006-11-15 | 967.65 |
| 2006-11-16 | 977.38 |
| 2006-11-17 | 988.19 |
| 2006-11-20 | 990.24 |
| 2006-11-21 | 1011.20 |
| 2006-11-22 | 1029.85 |
| 2006-11-23 | . |
| 2006-11-24 | 1036.80 |
| 2006-11-27 | 1029.13 |
| 2006-11-28 | 993.28 |
| 2006-11-29 | 1017.89 |
| 2006-11-30 | 1033.81 |
| 2006-12-01 | 1043.50 |
| 2006-12-04 | 1057.93 |
| 2006-12-05 | 1067.65 |
| 2006-12-06 | 1066.59 |
| 2006-12-07 | 1051.57 |
| 2006-12-08 | 1046.03 |
| 2006-12-11 | 1055.98 |
| 2006-12-12 | 1066.70 |
| 2006-12-13 | 1058.53 |
| 2006-12-14 | 1083.17 |
| 2006-12-15 | 1098.56 |
| 2006-12-18 | 1108.00 |
| 2006-12-19 | 1098.70 |
| 2006-12-20 | 1121.60 |
| 2006-12-21 | 1131.34 |
| 2006-12-22 | 1123.12 |
| 2006-12-25 | . |
| 2006-12-26 | 1122.84 |
| 2006-12-27 | 1141.19 |
| 2006-12-28 | 1156.37 |
| 2006-12-29 | 1160.11 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1191.25 |
| 2007-01-04 | 1172.36 |
| 2007-01-05 | 1139.44 |
| 2007-01-08 | 1114.82 |
| 2007-01-09 | 1121.20 |
| 2007-01-10 | 1089.83 |
| 2007-01-11 | 1106.73 |
| 2007-01-12 | 1135.81 |
| 2007-01-15 | . |
| 2007-01-16 | 1176.67 |
| 2007-01-17 | 1176.14 |
| 2007-01-18 | 1232.05 |
| 2007-01-19 | 1214.54 |
| 2007-01-22 | 1241.58 |
| 2007-01-23 | 1225.68 |
| 2007-01-24 | 1231.73 |
| 2007-01-25 | 1211.50 |
| 2007-01-26 | 1182.42 |
| 2007-01-29 | 1188.68 |
| 2007-01-30 | 1189.35 |
| 2007-01-31 | 1169.16 |
| 2007-02-01 | 1200.34 |
| 2007-02-02 | 1217.51 |
| 2007-02-05 | 1220.54 |
| 2007-02-06 | 1224.09 |
| 2007-02-07 | 1239.48 |
| 2007-02-08 | 1263.39 |
| 2007-02-09 | 1260.88 |
| 2007-02-12 | 1276.15 |
| 2007-02-13 | 1240.06 |
| 2007-02-14 | 1247.14 |
| 2007-02-15 | 1267.52 |
| 2007-02-16 | 1278.94 |
| 2007-02-19 | . |
| 2007-02-20 | 1278.88 |
| 2007-02-21 | 1305.51 |
| 2007-02-22 | 1316.58 |
| 2007-02-23 | 1321.55 |
| 2007-02-26 | 1352.96 |
| 2007-02-27 | 1289.75 |
| 2007-02-28 | 1245.05 |
| 2007-03-01 | 1210.32 |
| 2007-03-02 | 1205.44 |
| 2007-03-05 | 1108.37 |
| 2007-03-06 | 1150.98 |
| 2007-03-07 | 1167.76 |
| 2007-03-08 | 1208.07 |
| 2007-03-09 | 1224.62 |
| 2007-03-12 | 1244.65 |
| 2007-03-13 | 1241.94 |
| 2007-03-14 | 1206.14 |
| 2007-03-15 | 1215.30 |
| 2007-03-16 | 1215.86 |
| 2007-03-19 | 1220.33 |
| 2007-03-20 | 1240.21 |
| 2007-03-21 | 1250.94 |
| 2007-03-22 | 1263.64 |
| 2007-03-23 | 1274.78 |
| 2007-03-26 | 1277.73 |
| 2007-03-27 | 1265.98 |
| 2007-03-28 | 1250.18 |
| 2007-03-29 | 1266.52 |
| 2007-03-30 | 1268.62 |
| 2007-04-02 | 1272.60 |
| 2007-04-03 | 1286.78 |
| 2007-04-04 | 1319.39 |
| 2007-04-05 | 1319.39 |
| 2007-04-06 | . |
| 2007-04-09 | 1319.15 |
| 2007-04-10 | 1350.41 |
| 2007-04-11 | 1360.34 |
| 2007-04-12 | 1356.53 |
| 2007-04-13 | 1345.54 |
| 2007-04-16 | 1363.09 |
| 2007-04-17 | 1372.76 |
| 2007-04-18 | 1371.89 |
| 2007-04-19 | 1329.76 |
| 2007-04-20 | 1353.78 |
| 2007-04-23 | 1360.24 |
| 2007-04-24 | 1353.02 |
| 2007-04-25 | 1334.52 |
| 2007-04-26 | 1347.30 |
| 2007-04-27 | 1332.43 |
| 2007-04-30 | 1321.26 |
| 2007-05-01 | 1321.05 |
| 2007-05-02 | 1313.64 |
| 2007-05-03 | 1344.92 |
| 2007-05-04 | 1368.12 |
| 2007-05-07 | 1389.43 |
| 2007-05-08 | 1396.80 |
| 2007-05-09 | 1401.55 |
| 2007-05-10 | 1423.35 |
| 2007-05-11 | 1397.40 |
| 2007-05-14 | 1508.65 |
| 2007-05-15 | 1476.78 |
| 2007-05-16 | 1486.79 |
| 2007-05-17 | 1479.95 |
| 2007-05-18 | 1461.96 |
| 2007-05-21 | 1470.71 |
| 2007-05-22 | 1480.64 |
| 2007-05-23 | 1503.20 |
| 2007-05-24 | 1503.15 |
| 2007-05-25 | 1466.01 |
| 2007-05-28 | . |
| 2007-05-29 | 1482.32 |
| 2007-05-30 | 1454.19 |
| 2007-05-31 | 1505.24 |
| 2007-06-01 | 1557.17 |
| 2007-06-04 | 1569.94 |
| 2007-06-05 | 1575.12 |
| 2007-06-06 | 1590.54 |
| 2007-06-07 | 1574.56 |
| 2007-06-08 | 1544.87 |
| 2007-06-11 | 1574.95 |
| 2007-06-12 | 1580.33 |
| 2007-06-13 | 1585.79 |
| 2007-06-14 | 1657.92 |
| 2007-06-15 | 1708.44 |
| 2007-06-18 | 1742.93 |
| 2007-06-19 | 1742.97 |
| 2007-06-20 | 1718.37 |
| 2007-06-21 | 1763.97 |
| 2007-06-22 | 1790.04 |
| 2007-06-25 | 1731.65 |
| 2007-06-26 | 1693.75 |
| 2007-06-27 | 1682.92 |
| 2007-06-28 | 1704.07 |
| 2007-06-29 | 1724.20 |
| 2007-07-02 | 1724.72 |
| 2007-07-03 | 1817.40 |
| 2007-07-04 | . |
| 2007-07-05 | 1882.13 |
| 2007-07-06 | 1898.48 |
| 2007-07-09 | 1959.38 |
| 2007-07-10 | 1974.41 |
| 2007-07-11 | 1931.96 |
| 2007-07-12 | 1940.75 |
| 2007-07-13 | 1982.34 |
| 2007-07-16 | 1987.03 |
| 2007-07-17 | 2004.06 |
| 2007-07-18 | 1952.22 |
| 2007-07-19 | 1951.30 |
| 2007-07-20 | 2023.25 |
| 2007-07-23 | 2053.94 |
| 2007-07-24 | 2101.77 |
| 2007-07-25 | 2095.70 |
| 2007-07-26 | 2057.07 |
| 2007-07-27 | 1978.03 |
| 2007-07-30 | 2002.14 |
#2007-07-31|2052.87
#2007-08-01|1968.09
#2007-08-02|1927.80
#2007-08-03|1926.38
#2007-08-06|1828.17
#2007-08-07|1812.04
#2007-08-08|1906.78
#2007-08-09|1943.15
#2007-08-10|1856.91
#2007-08-13|1849.04
#2007-08-14|1868.11
#2007-08-15|1785.78
#2007-08-16|1654.53
#2007-08-17|1570.20
#2007-08-20|1714.26
#2007-08-21|1794.85
#2007-08-22|1893.36
#2007-08-23|1967.99
#2007-08-24|1993.95
#2007-08-27|2228.82
#2007-08-28|2244.20
#2007-08-29|2160.07
#2007-08-30|2167.91
#2007-08-31|2261.39
#2007-09-03| .
#2007-09-04|2269.41
#2007-09-05|2270.81
#2007-09-06|2273.99
#2007-09-07|2258.66
#2007-09-10|2299.32
#2007-09-11|2339.86
#2007-09-12|2385.95
#2007-09-13|2366.45
#2007-09-14|2443.40
#2007-09-17|2458.35
#2007-09-18|2480.09
#2007-09-19|2609.66
#2007-09-20|2674.14
#2007-09-21|2680.46
#2007-09-24|2846.26
#2007-09-25|2817.42
#2007-09-26|2818.12
#2007-09-27|2855.75
#2007-09-28|2933.82
#2007-10-01|2933.43
#2007-10-02|3122.47
#2007-10-03|2985.27
#2007-10-04|2791.14
#2007-10-05|2942.39
#2007-10-08|2937.94
#2007-10-09|2956.23
#2007-10-10|3027.34
#2007-10-11|3346.24
#2007-10-12|3292.31
#2007-10-15|3345.32
#2007-10-16|3296.94
#2007-10-17|3263.54
#2007-10-18|3281.19
#2007-10-19|3286.88
#2007-10-22|3085.53
#2007-10-23|3150.36
#2007-10-24|3103.00
#2007-10-25|3047.14
#2007-10-26|3069.35
#2007-10-29|3197.85
#2007-10-30|3190.72
#2007-10-31|3101.31
#2007-11-01|3101.08
#2007-11-02|3006.50
#2007-11-05|2848.60
#2007-11-06|2878.04
#2007-11-07|2926.26
#2007-11-08|2807.73
#2007-11-09|2789.81
#2007-11-12|2622.61
#2007-11-13|2558.66
#2007-11-14|2695.74
#2007-11-15|2690.42
#2007-11-16|2600.63
#2007-11-19|2530.49
#2007-11-20|2575.26
#2007-11-21|2451.01
#2007-11-22| .
#2007-11-23|2372.60
#2007-11-26|2506.81
#2007-11-27|2536.07
#2007-11-28|2564.17
#2007-11-29|2677.60
#2007-11-30|2737.84
#2007-12-03|2738.02
#2007-12-04|2720.89
#2007-12-05|2800.17
#2007-12-06|2838.19
#2007-12-07|2820.61
#2007-12-10|2759.52
#2007-12-11|2813.80
#2007-12-12|2722.99
#2007-12-13|2631.54
#2007-12-14|2571.51
#2007-12-17|2475.03
#2007-12-18|2468.59
#2007-12-19|2504.55
#2007-12-20|2558.28
#2007-12-21|2594.53
#2007-12-24|2686.09
#2007-12-25| .
#2007-12-26|2685.49
#2007-12-27|2692.50
#2007-12-28|2648.39
#2007-12-31|2672.29
#2008-01-01| .
#2008-01-02|2655.03
#2008-01-03|2596.84
#2008-01-04|2681.90
#2008-01-07|2642.50
#2008-01-08|2629.51
#2008-01-09|2698.84
#2008-01-10|2716.01
#2008-01-11|2724.20
#2008-01-14|2672.46
#2008-01-15|2612.86
#2008-01-16|2440.35
#2008-01-17|2442.27
#2008-01-18|2410.13
#2008-01-21| .
#2008-01-22|2019.59
#2008-01-23|2103.58
#2008-01-24|2075.95
#2008-01-25|2230.58
#2008-01-28|2184.62
#2008-01-29|2204.48
#2008-01-30|2105.16
#2008-01-31|2037.91
#2008-02-01|2123.30
#2008-02-04|2238.63
#2008-02-05|2229.35
#2008-02-06|2108.02
#2008-02-07|2108.32
#2008-02-08|2108.40
#2008-02-11|2033.18
#2008-02-12|2064.92
#2008-02-13|2084.23
#2008-02-14|2165.02
#2008-02-15|2225.10
#2008-02-18| .
#2008-02-19|2256.51
#2008-02-20|2233.75
#2008-02-21|2249.15
#2008-02-22|2233.34
#2008-02-25|2217.41
#2008-02-26|2209.79
#2008-02-27|2294.18
#2008-02-28|2310.01
#2008-02-29|2295.34
#2008-03-03|2233.02
#2008-03-04|2152.96
#2008-03-05|2083.21
#2008-03-06|2122.91
#2008-03-07|2051.73
#2008-03-10|2019.79
#2008-03-11|2012.04
#2008-03-12|2053.83
#2008-03-13|1960.15
#2008-03-14|1919.73
#2008-03-17|1750.83
#2008-03-18|1679.50
#2008-03-19|1705.95
#2008-03-20|1578.98
#2008-03-21| .
#2008-03-24|1578.49
#2008-03-25|1679.86
#2008-03-26|1697.51
#2008-03-27|1699.39
#2008-03-28|1806.06
#2008-03-31|1754.05
#2008-04-01|1751.42
#2008-04-02|1809.20
#2008-04-03|1850.38
#2008-04-04|1850.50
#2008-04-07|1952.97
#2008-04-08|1928.63
#2008-04-09|1881.80
#2008-04-10|1906.58
#2008-04-11|1945.99
#2008-04-14|1865.31
#2008-04-15|1857.20
#2008-04-16|1855.92
#2008-04-17|1904.60
#2008-04-18|1869.76
#2008-04-21|1903.62
#2008-04-22|1967.25
#2008-04-23|2035.54
#2008-04-24|2138.12
#2008-04-25|2081.12
#2008-04-28|2055.62
#2008-04-29|2033.52
#2008-04-30|2002.66
#2008-05-01|2003.00
#2008-05-02|2029.05
#2008-05-05|2030.30
#2008-05-06|2059.38
#2008-05-07|1993.01
#2008-05-08|1968.55
#2008-05-09|1937.84
#2008-05-12|1937.14
#2008-05-13|1984.12
#2008-05-14|1994.30
#2008-05-15|1996.58
#2008-05-16|2056.34
#2008-05-19|2155.20
#2008-05-20|2123.09
#2008-05-21|2158.36
#2008-05-22|2136.74
#2008-05-23|2109.56
#2008-05-26| .
#2008-05-27|2041.07
#2008-05-28|2036.01
#2008-05-29|2055.40
#2008-05-30|2080.03
#2008-06-02|2132.10
#2008-06-03|2081.75
#2008-06-04|2000.81
#2008-06-05|1959.89
#2008-06-06|1984.28
#2008-06-09|1984.51
#2008-06-10|1883.98
#2008-06-11|1873.79
#2008-06-12|1853.54
#2008-06-13|1811.63
#2008-06-16|1865.12
#2008-06-17|1874.52
#2008-06-18|1895.95
#2008-06-19|1828.57
#2008-06-20|1780.08
#2008-06-23|1736.81
#2008-06-24|1706.10
#2008-06-25|1728.10
#2008-06-26|1728.70
#2008-06-27|1698.41
#2008-06-30|1729.09
#2008-07-01|1728.68
#2008-07-02|1705.29
#2008-07-03|1627.66
#2008-07-04| .
#2008-07-07|1683.04
#2008-07-08|1632.75
#2008-07-09|1696.16
#2008-07-10|1721.39
#2008-07-11|1775.15
#2008-07-14|1771.51
#2008-07-15|1697.50
#2008-07-16|1701.92
#2008-07-17|1743.21
#2008-07-18|1718.76
#2008-07-21|1755.15
#2008-07-22|1753.05
#2008-07-23|1783.52
#2008-07-24|1736.13
#2008-07-25|1658.63
#2008-07-28|1666.33
#2008-07-29|1635.52
#2008-07-30|1656.70
#2008-07-31|1670.82
#2008-08-01|1642.55
#2008-08-04|1600.10
#2008-08-05|1472.38
#2008-08-06|1472.63
#2008-08-07|1452.67
#2008-08-08|1404.99
#2008-08-11|1360.80
#2008-08-12|1327.71
#2008-08-13|1313.24
#2008-08-14|1389.48
#2008-08-15|1361.56
#2008-08-18|1316.26
#2008-08-19|1268.57
#2008-08-20|1345.21
#2008-08-21|1327.80
#2008-08-22|1327.66
#2008-08-25|1381.56
#2008-08-26|1377.05
#2008-08-27|1453.62
#2008-08-28|1424.96
#2008-08-29|1466.42
#2008-09-01| .
#2008-09-02|1408.33
#2008-09-03|1332.62
#2008-09-04|1307.33
#2008-09-05|1280.67
#2008-09-08|1330.05
#2008-09-09|1266.97
#2008-09-10|1188.49
#2008-09-11|1117.70
#2008-09-12|1116.76
#2008-09-15|1117.27
#2008-09-16|1012.48
#2008-09-17| 959.49
#2008-09-18| 948.91
#2008-09-19|1135.08
#2008-09-22|1172.75
#2008-09-23|1117.09
#2008-09-24|1103.48
#2008-09-25|1091.13
#2008-09-26|1058.99
#2008-09-29| 962.35
#2008-09-30| 964.30
#2008-10-01| 964.05
#2008-10-02|1003.69
#2008-10-03| 951.95
#2008-10-06| 867.20
#2008-10-07| 866.77
#2008-10-08| 745.62
#2008-10-09| 756.65
#2008-10-10| 694.14
#2008-10-13| 754.09
#2008-10-14| 821.11
#2008-10-15| 755.06
#2008-10-16| 687.80
#2008-10-17| 669.60
#2008-10-20| 692.92
#2008-10-21| 705.07
#2008-10-22| 640.64
#2008-10-23| 594.04
#2008-10-24| 516.11
#2008-10-27| 422.92
#2008-10-28| 475.22
#2008-10-29| 508.20
#2008-10-30| 616.66
#2008-10-31| 640.62
#2008-11-03| 662.60
#2008-11-04| 658.95
#2008-11-05| 692.88
#2008-11-06| 614.97
#2008-11-07| 641.69
#2008-11-10| 716.85
#2008-11-11| 684.97
#2008-11-12| 683.39
#2008-11-13| 639.75
#2008-11-14| 650.18
#2008-11-17| 651.04
#2008-11-18| 597.86
#2008-11-19| 576.88
#2008-11-20| 538.78
#2008-11-21| 563.22
#2008-11-24| 563.60
#2008-11-25| 581.97
#2008-11-26| 621.07
#2008-11-27| .
#2008-11-28| 691.63
#2008-12-01| 707.76
#2008-12-02| 657.77
#2008-12-03| 696.42
#2008-12-04| 682.45
#2008-12-05| 711.79
#2008-12-08| 799.17
#2008-12-09| 831.03
#2008-12-10| 908.02
#2008-12-11| 909.50
#2008-12-12| 826.08
#2008-12-15| 844.20
#2008-12-16| 846.90
#2008-12-17| 912.79
#2008-12-18| 943.49
#2008-12-19| 896.24
#2008-12-22| 854.11
#2008-12-23| 791.32
#2008-12-24| 801.74
#2008-12-25| .
#2008-12-26| 802.11
#2008-12-29| 821.90
#2008-12-30| 831.39
#2008-12-31| 853.02
#2009-01-01| .
#2009-01-02| 904.32
#2009-01-05| 958.18
#2009-01-06| 979.21
#2009-01-07| 962.34
#2009-01-08| 896.12
#2009-01-09| 884.13
#2009-01-12| 833.02
#2009-01-13| 795.29
#2009-01-14| 823.25
#2009-01-15| 797.26
#2009-01-16| 797.05
#2009-01-19| .
#2009-01-20| 791.43
#2009-01-21| 762.94
#2009-01-22| 771.51
#2009-01-23| 754.44
#2009-01-26| 754.47
#2009-01-27| 754.17
#2009-01-28| 754.27
#2009-01-29| 807.58
#2009-01-30| 840.38
#2009-02-02| 814.44
#2009-02-03| 819.32
#2009-02-04| 860.71
#2009-02-05| 892.10
#2009-02-06| 916.02
#2009-02-09| 940.99
#2009-02-10| 937.07
#2009-02-11| 914.13
#2009-02-12| 887.61
#2009-02-13| 903.90
#2009-02-16| .
#2009-02-17| 857.91
#2009-02-18| 862.01
#2009-02-19| 868.13
#2009-02-20| 842.75
#2009-02-23| 861.55
#2009-02-24| 824.75
#2009-02-25| 834.50
#2009-02-26| 797.00
#2009-02-27| 773.23
#2009-03-02| 734.71
#2009-03-03| 733.41
#2009-03-04| 776.68
#2009-03-05| 759.50
#2009-03-06| 750.57
#2009-03-09| 745.33
#2009-03-10| 773.47
#2009-03-11| 788.49
#2009-03-12| 777.69
#2009-03-13| 812.87
#2009-03-16| 855.46
#2009-03-17| 842.93
#2009-03-18| 853.11
#2009-03-19| 889.97
#2009-03-20| 912.00
#2009-03-23| 990.88
#2009-03-24| 982.56
#2009-03-25| 957.61
#2009-03-26| 994.46
#2009-03-27| 990.67
#2009-03-30| 920.59
#2009-03-31| 925.90
#2009-04-01| 944.95
#2009-04-02| 997.39
#2009-04-03|1014.92
#2009-04-06|1046.67
#2009-04-07|1039.51
#2009-04-08| 998.62
#2009-04-09|1039.74
#2009-04-10| .
#2009-04-13|1042.65
#2009-04-14|1137.15
#2009-04-15|1180.74
#2009-04-16|1153.74
#2009-04-17|1106.10
#2009-04-20|1118.03
#2009-04-21|1091.50
#2009-04-22|1048.90
#2009-04-23|1073.14
#2009-04-24|1095.67
#2009-04-27|1059.26
#2009-04-28|1030.98
#2009-04-29|1066.70
#2009-04-30|1100.84
#2009-05-01|1100.85
#2009-05-04|1207.69
#2009-05-05|1235.78
#2009-05-06|1259.88
#2009-05-07|1271.00
#2009-05-08|1310.50
#2009-05-11|1267.32
#2009-05-12|1239.87
#2009-05-13|1283.67
#2009-05-14|1231.32
#2009-05-15|1244.50
#2009-05-18|1272.21
#2009-05-19|1334.52
#2009-05-20|1337.69
#2009-05-21|1331.60
#2009-05-22|1303.44
#2009-05-25| .
#2009-05-26|1293.77
#2009-05-27|1347.12
#2009-05-28|1347.14
#2009-05-29|1373.66
#2009-06-01|1487.23
#2009-06-02|1467.57
#2009-06-03|1499.91
#2009-06-04|1480.56
#2009-06-05|1498.93
#2009-06-08|1454.76
#2009-06-09|1429.20
#2009-06-10|1511.08
#2009-06-11|1510.53
#2009-06-12|1500.33
#2009-06-15|1446.01
#2009-06-16|1398.92
#2009-06-17|1383.85
#2009-06-18|1357.81
#2009-06-19|1357.44
#2009-06-22|1367.40
#2009-06-23|1307.94
#2009-06-24|1354.60
#2009-06-25|1387.97
#2009-06-26|1452.19
#2009-06-29|1445.23
#2009-06-30|1435.32
#2009-07-01|1435.55
#2009-07-02|1429.90
#2009-07-03| .
#2009-07-06|1419.66
#2009-07-07|1396.35
#2009-07-08|1379.30
#2009-07-09|1360.61
#2009-07-10|1347.21
#2009-07-13|1312.62
#2009-07-14|1356.46
#2009-07-15|1401.37
#2009-07-16|1416.33
#2009-07-17|1459.15
#2009-07-20|1527.39
#2009-07-21|1540.09
#2009-07-22|1531.87
#2009-07-23|1562.63
#2009-07-24|1615.53
#2009-07-27|1682.68
#2009-07-28|1736.72
#2009-07-29|1649.30
#2009-07-30|1677.43
#2009-07-31|1692.23
#2009-08-03|1771.32
#2009-08-04|1799.99
#2009-08-05|1768.04
#2009-08-06|1763.57
#2009-08-07|1689.48
#2009-08-10|1739.27
#2009-08-11|1740.21
#2009-08-12|1672.02
#2009-08-13|1705.33
#2009-08-14|1700.13
#2009-08-17|1591.40
#2009-08-18|1607.31
#2009-08-19|1553.68
#2009-08-20|1609.97
#2009-08-21|1614.48
#2009-08-24|1662.60
#2009-08-25|1655.79
#2009-08-26|1651.21
#2009-08-27|1613.84
#2009-08-28|1592.56
#2009-08-31|1562.27
#2009-09-01|1570.02
#2009-09-02|1546.94
#2009-09-03|1601.40
#2009-09-04|1640.49
#2009-09-07| .
#2009-09-08|1726.05
#2009-09-09|1709.00
#2009-09-10|1720.43
#2009-09-11|1730.54
#2009-09-14|1707.50
#2009-09-15|1706.06
#2009-09-16|1775.09
#2009-09-17|1816.43
#2009-09-18|1785.27
#2009-09-21|1740.57
#2009-09-22|1745.50
#2009-09-23|1737.86
#2009-09-24|1693.53
#2009-09-25|1692.58
#2009-09-28|1634.74
#2009-09-29|1672.48
#2009-09-30|1664.01
#2009-10-01|1664.01
#2009-10-02|1609.07
#2009-10-05|1621.87
#2009-10-06|1683.91
#2009-10-07|1720.84
#2009-10-08|1738.11
#2009-10-09|1747.40
#2009-10-12|1707.14
#2009-10-13|1728.15
#2009-10-14|1757.89
#2009-10-15|1757.93
#2009-10-16|1744.48
#2009-10-19|1778.24
#2009-10-20|1782.66
#2009-10-21|1785.35
#2009-10-22|1781.03
#2009-10-23|1824.16
#2009-10-26|1823.59
#2009-10-27|1804.96
#2009-10-28|1769.67
#2009-10-29|1715.43
#2009-10-30|1757.54
#2009-11-02|1767.08
#2009-11-03|1748.84
#2009-11-04|1790.63
#2009-11-05|1783.91
#2009-11-06|1825.78
#2009-11-09|1887.78
#2009-11-10|1880.12
#2009-11-11|1889.64
#2009-11-12|1888.10
#2009-11-13|1905.74
#2009-11-16|1971.33
#2009-11-17|1975.05
#2009-11-18|1965.25
#2009-11-19|1948.18
#2009-11-20|1919.88
#2009-11-23|1960.03
#2009-11-24|1945.11
#2009-11-25|1985.06
#2009-11-26| .
#2009-11-27|1845.00
#2009-11-30|1909.44
#2009-12-01|1951.26
#2009-12-02|1977.73
#2009-12-03|1996.55
#2009-12-04|1990.31
#2009-12-07|1966.36
#2009-12-08|1953.96
#2009-12-09|1922.69
#2009-12-10|1932.35
#2009-12-11|1970.79
#2009-12-14|1987.85
#2009-12-15|1980.76
#2009-12-16|1958.31
#2009-12-17|1916.47
#2009-12-18|1873.75
#2009-12-21|1860.57
#2009-12-22|1868.34
#2009-12-23|1892.14
#2009-12-24|1919.66
#2009-12-25| .
#2009-12-28|1927.27
#2009-12-29|1931.36
#2009-12-30|1907.65
#2009-12-31|1940.67
#2010-01-01| .
#2010-01-04|1965.75
#2010-01-05|2082.93
#2010-01-06|2124.15
#2010-01-07|2114.29
#2010-01-08|2081.56
#2010-01-11|2130.40
#2010-01-12|2121.39
#2010-01-13|2028.42
#2010-01-14|2004.82
#2010-01-15|2004.01
#2010-01-18| .
#2010-01-19|1993.02
#2010-01-20|1951.53
#2010-01-21|1878.86
#2010-01-22|1852.03
#2010-01-25|1837.60
#2010-01-26|1754.25
#2010-01-27|1735.53
#2010-01-28|1761.45
#2010-01-29|1728.09
#2010-02-01|1726.61
#2010-02-02|1723.47
#2010-02-03|1775.69
#2010-02-04|1736.93
#2010-02-05|1649.63
#2010-02-08|1620.04
#2010-02-09|1631.05
#2010-02-10|1671.23
#2010-02-11|1719.65
#2010-02-12|1727.37
#2010-02-15| .
#2010-02-16|1727.39
#2010-02-17|1749.84
#2010-02-18|1736.62
#2010-02-19|1679.46
#2010-02-22|1727.10
#2010-02-23|1753.11
#2010-02-24|1737.68
#2010-02-25|1732.04
#2010-02-26|1757.91
#2010-03-01|1803.78
#2010-03-02|1798.46
#2010-03-03|1811.18
#2010-03-04|1786.12
#2010-03-05|1802.27
#2010-03-08|1845.80
#2010-03-09|1840.22
#2010-03-10|1840.21
#2010-03-11|1825.99
#2010-03-12|1819.90
#2010-03-15|1775.97
#2010-03-16|1753.23
#2010-03-17|1805.82
#2010-03-18|1791.79
#2010-03-19|1790.61
#2010-03-22|1752.89
#2010-03-23|1750.74
#2010-03-24|1746.24
#2010-03-25|1724.25
#2010-03-26|1764.31
#2010-03-29|1801.70
#2010-03-30|1826.55
#2010-03-31|1807.89
#2010-04-01|1852.99
#2010-04-02| .
#2010-04-05|1853.22
#2010-04-06|1854.22
#2010-04-07|1915.80
#2010-04-08|1907.82
#2010-04-09|1943.26
#2010-04-12|1933.31
#2010-04-13|1904.81
#2010-04-14|1907.26
#2010-04-15|1922.64
#2010-04-16|1885.84
#2010-04-19|1821.58
#2010-04-20|1847.45
#2010-04-21|1859.86
#2010-04-22|1853.19
#2010-04-23|1823.35
#2010-04-26|1861.38
#2010-04-27|1830.47
#2010-04-28|1802.89
#2010-04-29|1786.64
#2010-04-30|1843.95
#2010-05-03|1804.25
#2010-05-04|1781.55
#2010-05-05|1712.43
#2010-05-06|1673.18
#2010-05-07|1658.99
#2010-05-10|1721.12
#2010-05-11|1684.81
#2010-05-12|1682.38
#2010-05-13|1721.16
#2010-05-14|1695.51
#2010-05-17|1623.08
#2010-05-18|1636.17
#2010-05-19|1586.53
#2010-05-20|1549.24
#2010-05-21|1550.21
#2010-05-24|1591.34
#2010-05-25|1495.55
#2010-05-26|1528.91
#2010-05-27|1592.92
#2010-05-28|1647.87
#2010-05-31| .
#2010-06-01|1590.59
#2010-06-02|1574.59
#2010-06-03|1610.90
#2010-06-04|1604.66
#2010-06-07|1548.26
#2010-06-08|1542.74
#2010-06-09|1536.34
#2010-06-10|1545.05
#2010-06-11|1577.82
#2010-06-14|1607.90
#2010-06-15|1603.45
#2010-06-16|1603.54
#2010-06-17|1617.56
#2010-06-18|1621.46
#2010-06-21|1708.36
#2010-06-22|1695.52
#2010-06-23|1678.13
#2010-06-24|1660.48
#2010-06-25|1635.53
#2010-06-28|1589.67
#2010-06-29|1527.69
#2010-06-30|1528.19
#2010-07-01|1526.59
#2010-07-02|1484.20
#2010-07-05| .
#2010-07-06|1520.88
#2010-07-07|1501.28
#2010-07-08|1522.75
#2010-07-09|1561.19
#2010-07-12|1577.25
#2010-07-13|1549.17
#2010-07-14|1558.67
#2010-07-15|1526.49
#2010-07-16|1526.82
#2010-07-19|1519.18
#2010-07-20|1570.73
#2010-07-21|1611.76
#2010-07-22|1629.17
#2010-07-23|1662.97
#2010-07-26|1665.96
#2010-07-27|1679.50
#2010-07-28|1672.82
#2010-07-29|1661.54
#2010-07-30|1648.94
#2010-08-02|1695.92
#2010-08-03|1691.54
#2010-08-04|1691.70
#2010-08-05|1687.99
#2010-08-06|1691.42
#2010-08-09|1701.84
#2010-08-10|1668.30
#2010-08-11|1635.08
#2010-08-12|1606.99
#2010-08-13|1618.28
#2010-08-16|1629.25
#2010-08-17|1642.96
#2010-08-18|1650.33
#2010-08-19|1689.66
#2010-08-20|1675.08
#2010-08-23|1652.34
#2010-08-24|1642.28
#2010-08-25|1615.37
#2010-08-26|1610.16
#2010-08-27|1600.55
#2010-08-30|1624.94
#2010-08-31|1603.56
#2010-09-01|1623.17
#2010-09-02|1662.74
#2010-09-03|1676.15
#2010-09-06| .
#2010-09-07|1722.57
#2010-09-08|1693.76
#2010-09-09|1696.35
#2010-09-10|1699.47
#2010-09-13|1735.58
#2010-09-14|1741.42
#2010-09-15|1740.71
#2010-09-16|1730.89
#2010-09-17|1750.41
#2010-09-20|1757.49
#2010-09-21|1762.20
#2010-09-22|1763.24
#2010-09-23|1763.03
#2010-09-24|1766.29
#2010-09-27|1806.30
#2010-09-28|1786.69
#2010-09-29|1839.35
#2010-09-30|1847.87
#2010-10-01|1848.95
#2010-10-04|1906.35
#2010-10-05|1917.08
#2010-10-06|1937.74
#2010-10-07|1930.40
#2010-10-08|1940.94
#2010-10-11|2004.52
#2010-10-12|2005.16
#2010-10-13|2035.22
#2010-10-14|2055.60
#2010-10-15|2042.09
#2010-10-18|1994.81
#2010-10-19|2025.46
#2010-10-20|1988.80
#2010-10-21|2001.93
#2010-10-22|1999.91
#2010-10-25|2074.91
#2010-10-26|2056.78
#2010-10-27|1988.08
#2010-10-28|1982.11
#2010-10-29|1966.24
#2010-11-01|2046.95
#2010-11-02|2032.20
#2010-11-03|2038.73
#2010-11-04|2057.37
#2010-11-05|2113.92
#2010-11-08|2135.51
#2010-11-09|2121.57
#2010-11-10|2104.73
#2010-11-11|2131.72
#2010-11-12|2044.39
#2010-11-15|1997.40
#2010-11-16|1959.75
#2010-11-17|1876.46
#2010-11-18|1928.92
#2010-11-19|1927.36
#2010-11-22|1940.25
#2010-11-23|1894.34
#2010-11-24|1903.80
#2010-11-25| .
#2010-11-26|1896.59
#2010-11-29|1903.26
#2010-11-30|1893.95
#2010-12-01|1918.22
#2010-12-02|1894.42
#2010-12-03|1882.19
#2010-12-06|1889.74
#2010-12-07|1910.67
#2010-12-08|1890.93
#2010-12-09|1878.89
#2010-12-10|1857.66
#2010-12-13|1877.65
#2010-12-14|1915.90
#2010-12-15|1885.70
#2010-12-16|1854.91
#2010-12-17|1864.26
#2010-12-20|1859.52
#2010-12-21|1896.59
#2010-12-22|1915.83
#2010-12-23|1910.93
#2010-12-24| .
#2010-12-27|1903.01
#2010-12-28|1872.09
#2010-12-29|1895.39
#2010-12-30|1910.62
#2010-12-31|1926.24
#2011-01-03|1971.74
#2011-01-04|2019.43
#2011-01-05|2012.02
#2011-01-06|2009.45
#2011-01-07|1985.35
#2011-01-10|1966.70
#2011-01-11|1986.87
#2011-01-12|2017.48
#2011-01-13|2013.38
#2011-01-14|2009.77
#2011-01-17| .
#2011-01-18|1964.63
#2011-01-19|1994.58
#2011-01-20|1938.04
#2011-01-21|1906.57
#2011-01-24|1873.82
#2011-01-25|1872.75
#2011-01-26|1880.25
#2011-01-27|1899.97
#2011-01-28|1885.18
#2011-01-31|1875.31
#2011-02-01|1872.80
#2011-02-02|1899.66
#2011-02-03|1899.92
#2011-02-04|1899.68
#2011-02-07|1882.25
#2011-02-08|1874.55
#2011-02-09|1835.78
#2011-02-10|1792.67
#2011-02-11|1802.40
#2011-02-14|1863.64
#2011-02-15|1862.29
#2011-02-16|1878.84
#2011-02-17|1895.27
#2011-02-18|1913.09
#2011-02-21| .
#2011-02-22|1856.20
#2011-02-23|1850.24
#2011-02-24|1810.95
#2011-02-25|1832.93
#2011-02-28|1851.44
#2011-03-01|1863.30
#2011-03-02|1848.10
#2011-03-03|1863.38
#2011-03-04|1890.29
#2011-03-07|1914.46
#2011-03-08|1926.56
#2011-03-09|1926.74
#2011-03-10|1900.34
#2011-03-11|1869.29
#2011-03-14|1909.12
#2011-03-15|1865.39
#2011-03-16|1882.49
#2011-03-17|1856.61
#2011-03-18|1866.74
#2011-03-21|1907.19
#2011-03-22|1911.74
#2011-03-23|1886.04
#2011-03-24|1878.39
#2011-03-25|1882.38
#2011-03-28|1882.45
#2011-03-29|1906.46
#2011-03-30|1947.52
#2011-03-31|1955.83
#2011-04-01|1983.80
#2011-04-04|1997.63
#2011-04-05|1997.93
#2011-04-06|2004.03
#2011-04-07|2013.65
#2011-04-08|2011.39
#2011-04-11|2027.12
#2011-04-12|2000.61
#2011-04-13|2019.75
#2011-04-14|2008.19
#2011-04-15|2009.57
#2011-04-18|1983.07
#2011-04-19|1969.89
#2011-04-20|1998.77
#2011-04-21|2040.07
#2011-04-22| .
#2011-04-25|2037.65
#2011-04-26|2032.14
#2011-04-27|2016.08
#2011-04-28|2009.63
#2011-04-29|2005.30
#2011-05-02|2005.78
#2011-05-03|1988.26
#2011-05-04|1952.11
#2011-05-05|1939.72
#2011-05-06|1916.33
#2011-05-09|1944.76
#2011-05-10|1945.20
#2011-05-11|1955.60
#2011-05-12|1915.59
#2011-05-13|1936.73
#2011-05-16|1893.65
#2011-05-17|1916.05
#2011-05-18|1936.35
#2011-05-19|1959.81
#2011-05-20|1948.64
#2011-05-23|1886.68
#2011-05-24|1908.51
#2011-05-25|1900.95
#2011-05-26|1914.87
#2011-05-27|1947.23
#2011-05-30| .
#2011-05-31|2008.37
#2011-06-01|2011.65
#2011-06-02|1980.39
#2011-06-03|1922.08
#2011-06-06|1921.79
#2011-06-07|1914.53
#2011-06-08|1906.38
#2011-06-09|1884.18
#2011-06-10|1866.30
#2011-06-13|1871.46
#2011-06-14|1881.08
#2011-06-15|1885.96
#2011-06-16|1844.92
#2011-06-17|1815.76
#2011-06-20|1813.24
#2011-06-21|1849.11
#2011-06-22|1856.26
#2011-06-23|1854.48
#2011-06-24|1889.15
#2011-06-27|1892.88
#2011-06-28|1888.36
#2011-06-29|1890.26
#2011-06-30|1925.00
#2011-07-01|1926.10
#2011-07-04| .
#2011-07-05|1984.03
#2011-07-06|1964.28
#2011-07-07|1972.16
#2011-07-08|1993.98
#2011-07-11|1948.26
#2011-07-12|1873.05
#2011-07-13|1924.24
#2011-07-14|1944.51
#2011-07-15|1930.48
#2011-07-18|1916.27
#2011-07-19|1922.80
#2011-07-20|1932.56
#2011-07-21|1931.28
#2011-07-22|1972.11
#2011-07-25|1961.11
#2011-07-26|1983.75
#2011-07-27|1995.55
#2011-07-28|1991.24
#2011-07-29|1961.84
#2011-08-01|1984.45
#2011-08-02|1941.72
#2011-08-03|1901.70
#2011-08-04|1892.88
#2011-08-05|1790.69
#2011-08-08|1738.37
#2011-08-09|1640.76
#2011-08-10|1663.44
#2011-08-11|1651.29
#2011-08-12|1653.00
#2011-08-15|1720.90
#2011-08-16|1727.92
#2011-08-17|1741.57
#2011-08-18|1692.46
#2011-08-19|1608.89
#2011-08-22|1567.19
#2011-08-23|1613.50
#2011-08-24|1584.04
#2011-08-25|1618.15
#2011-08-26|1604.16
#2011-08-29|1642.90
#2011-08-30|1676.55
#2011-08-31|1707.99
#2011-09-01|1719.42
#2011-09-02|1667.06
#2011-09-05| .
#2011-09-06|1627.95
#2011-09-07|1657.48
#2011-09-08|1650.46
#2011-09-09|1639.31
#2011-09-12|1554.75
#2011-09-13|1552.49
#2011-09-14|1536.90
#2011-09-15|1542.01
#2011-09-16|1567.94
#2011-09-19|1498.28
#2011-09-20|1506.51
#2011-09-21|1501.32
#2011-09-22|1376.32
#2011-09-23|1343.24
#2011-09-26|1275.98
#2011-09-27|1354.09
#2011-09-28|1368.33
#2011-09-29|1367.66
#2011-09-30|1305.94
#2011-10-03|1213.10
#2011-10-04|1155.18
#2011-10-05|1155.54
#2011-10-06|1228.69
#2011-10-07|1308.54
#2011-10-10|1310.21
#2011-10-11|1351.88
#2011-10-12|1386.41
#2011-10-13|1454.43
#2011-10-14|1427.66
#2011-10-17|1497.76
#2011-10-18|1417.08
#2011-10-19|1427.66
#2011-10-20|1374.57
#2011-10-21|1372.74
#2011-10-24|1453.61
#2011-10-25|1474.59
#2011-10-26|1510.47
#2011-10-27|1587.88
#2011-10-28|1613.31
#2011-10-31|1578.81
#2011-11-01|1536.97
#2011-11-02|1582.13
#2011-11-03|1545.97
#2011-11-04|1615.59
#2011-11-07|1605.26
#2011-11-08|1610.04
#2011-11-09|1637.35
#2011-11-10|1541.59
#2011-11-11|1558.47
#2011-11-14|1614.09
#2011-11-15|1603.94
#2011-11-16|1563.82
#2011-11-17|1556.87
#2011-11-18|1515.12
#2011-11-21|1471.86
#2011-11-22|1466.35
#2011-11-23|1416.46
#2011-11-24| .
#2011-11-25|1402.05
#2011-11-28|1431.19
#2011-11-29|1458.10
#2011-11-30|1423.28
#2011-12-01|1524.32
#2011-12-02|1503.68
#2011-12-05|1522.66
#2011-12-06|1500.81
#2011-12-07|1527.02
#2011-12-08|1521.57
#2011-12-09|1476.85
#2011-12-12|1466.21
#2011-12-13|1453.17
#2011-12-14|1421.11
#2011-12-15|1379.50
#2011-12-16|1400.79
#2011-12-19|1377.50
#2011-12-20|1368.98
#2011-12-21|1402.35
#2011-12-22|1397.55
#2011-12-23|1432.92
#2011-12-26| .
#2011-12-27|1429.90
#2011-12-28|1406.75
#2011-12-29|1404.75
#2011-12-30|1401.37
#2012-01-02| .
#2012-01-03|1440.76
#2012-01-04|1417.42
#2012-01-05|1417.11
#2012-01-06|1386.49
#2012-01-09|1435.43
#2012-01-10|1464.33
#2012-01-11|1474.04
#2012-01-12|1465.89
#2012-01-13|1464.07
#2012-01-16| .
#2012-01-17|1515.62
#2012-01-18|1513.37
#2012-01-19|1527.40
#2012-01-20|1526.91
#2012-01-23|1527.12
#2012-01-24|1527.18
#2012-01-25|1526.78
#2012-01-26|1561.20
#2012-01-27|1552.10
#2012-01-30|1499.35
#2012-01-31|1514.20
#2012-02-01|1506.71
#2012-02-02|1554.86
#2012-02-03|1566.26
#2012-02-06|1585.94
#2012-02-07|1580.99
#2012-02-08|1604.01
#2012-02-09|1612.83
#2012-02-10|1588.55
#2012-02-13|1589.11
#2012-02-14|1576.98
#2012-02-15|1618.59
#2012-02-16|1603.67
#2012-02-17|1610.62
#2012-02-20| .
#2012-02-21|1587.39
#2012-02-22|1603.94
#2012-02-23|1595.08
#2012-02-24|1603.22
#2012-02-27|1585.75
#2012-02-28|1610.23
#2012-02-29|1618.61
#2012-03-01|1590.14
#2012-03-02|1614.29
#2012-03-05|1588.24
#2012-03-06|1534.81
#2012-03-07|1525.37
#2012-03-08|1539.67
#2012-03-09|1556.67
#2012-03-12|1562.08
#2012-03-13|1580.89
#2012-03-14|1570.81
#2012-03-15|1557.57
#2012-03-16|1558.78
#2012-03-19|1525.70
#2012-03-20|1501.36
#2012-03-21|1491.90
#2012-03-22|1486.55
#2012-03-23|1469.40
#2012-03-26|1458.27
#2012-03-27|1489.77
#2012-03-28|1469.96
#2012-03-29|1446.58
#2012-03-30|1451.01
#2012-04-02|1450.71
#2012-04-03|1478.30
#2012-04-04|1478.17
#2012-04-05|1465.81
#2012-04-06| .
#2012-04-09|1464.22
#2012-04-10|1443.76
#2012-04-11|1429.14
#2012-04-12|1439.11
#2012-04-13|1464.81
#2012-04-16|1456.13
#2012-04-17|1451.38
#2012-04-18|1466.97
#2012-04-19|1478.81
#2012-04-20|1478.36
#2012-04-23|1454.07
#2012-04-24|1443.24
#2012-04-25|1440.14
#2012-04-26|1445.52
#2012-04-27|1435.36
#2012-04-30|1451.80
#2012-05-01|1451.76
#2012-05-02|1467.53
#2012-05-03|1459.67
#2012-05-04|1440.90
#2012-05-07|1400.22
#2012-05-08|1388.42
#2012-05-09|1352.51
#2012-05-10|1340.78
#2012-05-11|1323.04
#2012-05-14|1307.91
#2012-05-15|1310.88
#2012-05-16|1249.07
#2012-05-17|1251.92
#2012-05-18|1231.09
#2012-05-21|1241.79
#2012-05-22|1248.96
#2012-05-23|1222.11
#2012-05-24|1210.41
#2012-05-25|1201.83
#2012-05-28| .
#2012-05-29|1254.26
#2012-05-30|1238.22
#2012-05-31|1231.82
#2012-06-01|1224.32
#2012-06-04|1182.99
#2012-06-05|1170.46
#2012-06-06|1175.09
#2012-06-07|1166.22
#2012-06-08|1178.51
#2012-06-11|1210.70
#2012-06-12|1210.76
#2012-06-13|1234.79
#2012-06-14|1220.13
#2012-06-15|1247.60
#2012-06-18|1265.29
#2012-06-19|1261.43
#2012-06-20|1266.69
#2012-06-21|1229.17
#2012-06-22|1203.42
#2012-06-25|1182.48
#2012-06-26|1188.59
#2012-06-27|1185.01
#2012-06-28|1173.53
#2012-06-29|1203.43
#2012-07-02|1203.73
#2012-07-03|1244.59
#2012-07-04| .
#2012-07-05|1277.69
#2012-07-06|1283.00
#2012-07-09|1248.80
#2012-07-10|1232.14
#2012-07-11|1233.14
#2012-07-12|1215.94
#2012-07-13|1232.15
#2012-07-16|1223.80
#2012-07-17|1240.82
#2012-07-18|1219.19
#2012-07-19|1238.09
#2012-07-20|1238.65
#2012-07-23|1199.20
#2012-07-24|1184.61
#2012-07-25|1170.46
#2012-07-26|1177.09
#2012-07-27|1210.03
#2012-07-30|1232.55
#2012-07-31|1241.07
#2012-08-01|1257.58
#2012-08-02|1246.94
#2012-08-03|1257.01
#2012-08-06|1286.79
#2012-08-07|1303.35
#2012-08-08|1313.19
#2012-08-09|1314.75
#2012-08-10|1307.90
#2012-08-13|1283.47
#2012-08-14|1293.58
#2012-08-15|1272.45
#2012-08-16|1267.81
#2012-08-17|1283.06
#2012-08-20|1276.86
#2012-08-21|1285.62
#2012-08-22|1261.25
#2012-08-23|1286.43
#2012-08-24|1259.35
#2012-08-27|1235.24
#2012-08-28|1231.46
#2012-08-29|1209.10
#2012-08-30|1201.32
#2012-08-31|1190.91
#2012-09-03| .
#2012-09-04|1185.37
#2012-09-05|1147.38
#2012-09-06|1160.32
#2012-09-07|1221.74
#2012-09-10|1233.52
#2012-09-11|1231.87
#2012-09-12|1250.41
#2012-09-13|1254.42
#2012-09-14|1329.03
#2012-09-17|1326.70
#2012-09-18|1300.42
#2012-09-19|1313.90
#2012-09-20|1283.15
#2012-09-21|1295.78
#2012-09-24|1288.61
#2012-09-25|1289.81
#2012-09-26|1265.72
#2012-09-27|1279.37
#2012-09-28|1297.21
#2012-10-01|1297.07
#2012-10-02|1296.94
#2012-10-03|1296.86
#2012-10-04|1301.23
#2012-10-05|1319.82
#2012-10-08|1306.65
#2012-10-09|1317.91
#2012-10-10|1323.10
#2012-10-11|1328.14
#2012-10-12|1350.37
#2012-10-15|1349.86
#2012-10-16|1349.54
#2012-10-17|1380.23
#2012-10-18|1412.34
#2012-10-19|1412.67
#2012-10-22|1414.17
#2012-10-23|1413.88
#2012-10-24|1403.23
#2012-10-25|1400.52
#2012-10-26|1361.12
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1381.94
#2012-11-01|1404.17
#2012-11-02|1419.38
#2012-11-05|1419.80
#2012-11-06|1412.32
#2012-11-07|1420.57
#2012-11-08|1378.25
#2012-11-09|1366.83
#2012-11-12|1355.35
#2012-11-13|1329.44
#2012-11-14|1346.74
#2012-11-15|1322.48
#2012-11-16|1324.98
#2012-11-19|1330.15
#2012-11-20|1326.37
#2012-11-21|1344.28
#2012-11-22| .
#2012-11-23|1379.19
#2012-11-26|1378.31
#2012-11-27|1369.64
#2012-11-28|1351.46
#2012-11-29|1355.71
#2012-11-30|1372.00
#2012-12-03|1345.09
#2012-12-04|1340.19
#2012-12-05|1371.56
#2012-12-06|1374.30
#2012-12-07|1392.13
#2012-12-10|1391.54
#2012-12-11|1391.78
#2012-12-12|1408.39
#2012-12-13|1403.99
#2012-12-14|1425.56
#2012-12-17|1432.24
#2012-12-18|1427.55
#2012-12-19|1455.04
#2012-12-20|1449.82
#2012-12-21|1436.77
#2012-12-24|1441.43
#2012-12-25|1441.86
#2012-12-26|1441.55
#2012-12-27|1447.98
#2012-12-28|1453.93
#2012-12-31|1456.27
#2013-01-01|1456.27
#2013-01-02|1518.41
#2013-01-03|1528.55
#2013-01-04|1520.36
#2013-01-07|1526.50
#2013-01-08|1502.35
#2013-01-09|1504.53
#2013-01-10|1524.27
#2013-01-11|1490.99
#2013-01-14|1500.74
#2013-01-15|1488.96
#2013-01-16|1478.58
#2013-01-17|1462.57
#2013-01-18|1483.52
#2013-01-21|1497.31
#2013-01-22|1494.81
#2013-01-23|1489.26
#2013-01-24|1462.81
#2013-01-25|1445.91
#2013-01-28|1450.54
#2013-01-29|1463.33
#2013-01-30|1475.59
#2013-01-31|1469.39
#2013-02-01|1468.87
#2013-02-04|1454.14
#2013-02-05|1424.68
#2013-02-06|1426.30
#2013-02-07|1398.21
#2013-02-08|1397.15
#2013-02-11|1397.02
#2013-02-12|1397.11
#2013-02-13|1397.00
#2013-02-14|1408.60
#2013-02-15|1407.78
#2013-02-18|1382.97
#2013-02-19|1359.65
#2013-02-20|1365.85
#2013-02-21|1334.38
#2013-02-22|1317.38
#2013-02-25|1309.97
#2013-02-26|1284.73
#2013-02-27|1299.37
#2013-02-28|1339.85
#2013-03-01|1320.31
#2013-03-04|1295.63
#2013-03-05|1296.38
#2013-03-06|1304.30
#2013-03-07|1302.52
#2013-03-08|1330.47
#2013-03-11|1325.63
#2013-03-12|1315.53
#2013-03-13|1288.97
#2013-03-14|1286.83
#2013-03-15|1289.22
#2013-03-18|1266.78
#2013-03-19|1257.97
#2013-03-20|1280.52
#2013-03-21|1271.37
#2013-03-22|1264.54
#2013-03-25|1280.09
#2013-03-26|1273.71
#2013-03-27|1279.64
#2013-03-28|1260.39
#2013-03-29|1259.57
#2013-04-01|1259.80
#2013-04-02|1245.56
#2013-04-03|1233.55
#2013-04-04|1233.36
#2013-04-05|1192.45
#2013-04-08|1180.05
#2013-04-09|1201.67
#2013-04-10|1212.41
#2013-04-11|1216.32
#2013-04-12|1203.56
#2013-04-15|1166.69
#2013-04-16|1150.82
#2013-04-17|1140.14
#2013-04-18|1126.91
#2013-04-19|1151.70
#2013-04-22|1150.01
#2013-04-23|1125.08
#2013-04-24|1142.44
#2013-04-25|1173.84
#2013-04-26|1160.98
#2013-04-29|1141.18
#2013-04-30|1157.05
#2013-05-01|1157.14
#2013-05-02|1137.09
#2013-05-03|1136.90
#2013-05-06|1152.22
#2013-05-07|1166.41
#2013-05-08|1177.37
#2013-05-09|1179.58
#2013-05-10|1189.55
#2013-05-13|1171.28
#2013-05-14|1153.10
#2013-05-15|1138.73
#2013-05-16|1133.70
#2013-05-17|1134.22
#2013-05-20|1155.21
#2013-05-21|1161.77
#2013-05-22|1158.09
#2013-05-23|1123.00
#2013-05-24|1125.51
#2013-05-27|1119.73
#2013-05-28|1133.37
#2013-05-29|1119.93
#2013-05-30|1120.64
#2013-05-31|1110.72
#2013-06-03|1109.22
#2013-06-04|1108.66
#2013-06-05|1106.23
#2013-06-06|1089.23
#2013-06-07|1083.27
#2013-06-10|1083.22
#2013-06-11|1057.51
#2013-06-12|1057.43
#2013-06-13|1030.98
#2013-06-14|1020.78
#2013-06-17|1030.72
#2013-06-18|1026.66
#2013-06-19|1006.61
#2013-06-20| 974.48
#2013-06-21| 982.50
#2013-06-24| 945.24
#2013-06-25| 922.75
#2013-06-26| 940.36
#2013-06-27| 918.24
#2013-06-28| 918.98
#2013-07-01| 919.58
#2013-07-02| 910.58
#2013-07-03| 867.57
#2013-07-04| 902.29
#2013-07-05| 934.91
#2013-07-08| 910.60
#2013-07-09| 895.44
#2013-07-10| 912.93
#2013-07-11| 949.40
#2013-07-12| 940.62
#2013-07-15| 948.97
#2013-07-16| 939.02
#2013-07-17| 963.28
#2013-07-18| 973.33
#2013-07-19| 984.80
#2013-07-22| 965.90
#2013-07-23|1008.03
#2013-07-24|1013.15
#2013-07-25|1004.88
#2013-07-26|1001.08
#2013-07-29| 997.28
#2013-07-30| 975.77
#2013-07-31| 964.80
#2013-08-01| 977.08
#2013-08-02| 981.11
#2013-08-05| 980.95
#2013-08-06| 967.87
#2013-08-07| 952.24
#2013-08-08| 966.49
#2013-08-09|1012.99
#2013-08-12|1067.96
#2013-08-13|1102.40
#2013-08-14|1102.17
#2013-08-15|1080.16
#2013-08-16|1072.55
#2013-08-19|1074.64
#2013-08-20|1036.47
#2013-08-21|1038.56
#2013-08-22|1059.52
#2013-08-23|1066.28
#2013-08-26|1087.74
#2013-08-27|1063.90
#2013-08-28|1039.83
#2013-08-29|1047.61
#2013-08-30|1040.61
#2013-09-02|1070.86
#2013-09-03|1093.42
#2013-09-04|1100.14
#2013-09-05|1103.30
#2013-09-06|1099.31
#2013-09-09|1116.88
#2013-09-10|1152.87
#2013-09-11|1160.26
#2013-09-12|1140.85
#2013-09-13|1105.21
#2013-09-16|1121.33
#2013-09-17|1110.38
#2013-09-18|1105.99
#2013-09-19|1127.63
#2013-09-20|1127.73
#2013-09-23|1120.66
#2013-09-24|1096.95
#2013-09-25|1080.23
#2013-09-26|1068.80
#2013-09-27|1063.55
#2013-09-30|1050.13
#2013-10-01|1050.31
#2013-10-02|1043.71
#2013-10-03|1056.99
#2013-10-04|1052.67
#2013-10-07|1039.93
#2013-10-08|1051.17
#2013-10-09|1048.82
#2013-10-10|1049.79
#2013-10-11|1053.78
#2013-10-14|1053.83
#2013-10-15|1060.56
#2013-10-16|1055.27
#2013-10-17|1086.06
#2013-10-18|1086.64
#2013-10-21|1090.00
#2013-10-22|1096.50
#2013-10-23|1082.80
#2013-10-24|1073.98
#2013-10-25|1058.38
#2013-10-28|1057.84
#2013-10-29|1063.26
#2013-10-30|1083.32
#2013-10-31|1071.98
#2013-11-01|1073.10
#2013-11-04|1084.16
#2013-11-05|1082.91
#2013-11-06|1084.15
#2013-11-07|1076.55
#2013-11-08|1067.21
#2013-11-11|1074.20
#2013-11-12|1067.92
#2013-11-13|1046.59
#2013-11-14|1061.18
#2013-11-15|1084.39
#2013-11-18|1122.94
#2013-11-19|1126.96
#2013-11-20|1131.53
#2013-11-21|1136.84
#2013-11-22|1145.60
#2013-11-25|1143.33
#2013-11-26|1133.16
#2013-11-27|1133.44
#2013-11-28|1146.80
#2013-11-29|1148.82
#2013-12-02|1155.71
#2013-12-03|1148.77
#2013-12-04|1140.77
#2013-12-05|1144.49
#2013-12-06|1126.75
#2013-12-09|1130.94
#2013-12-10|1122.73
#2013-12-11|1089.62
#2013-12-12|1072.36
#2013-12-13|1075.81
#2013-12-16|1062.99
#2013-12-17|1068.05
#2013-12-18|1076.17
#2013-12-19|1057.25
#2013-12-20|1047.67
#2013-12-23|1049.17
#2013-12-24|1066.82
#2013-12-25|1068.01
#2013-12-26|1067.59
#2013-12-27|1076.78
#2013-12-30|1067.07
#2013-12-31|1073.58
#2014-01-01|1073.58
#2014-01-02|1056.83
#2014-01-03|1024.75
#2014-01-06|1006.79
#2014-01-07|1003.44
#2014-01-08|1005.82
#2014-01-09|1000.36
#2014-01-10|1000.00
#2014-01-13|1002.90
#2014-01-14|1008.14
#2014-01-15|1013.01
#2014-01-16|1002.80
#2014-01-17|1009.94
#2014-01-20|1002.23
#2014-01-21|1000.74
#2014-01-22|1009.95
#2014-01-23|1000.10
#2014-01-24| 989.42
#2014-01-27| 958.41
#2014-01-28| 951.20
#2014-01-29| 949.14
#2014-01-30| 944.17
#2014-01-31| 944.19
#2014-02-03| 944.24
#2014-02-04| 914.16
#2014-02-05| 922.48
#2014-02-06| 950.16
#2014-02-07| 964.19
#2014-02-10| 965.70
#2014-02-11| 978.14
#2014-02-12| 983.28
#2014-02-13| 960.91
#2014-02-14| 970.04
#2014-02-17| 980.62
#2014-02-18| 976.38
#2014-02-19| 973.17
#2014-02-20| 959.60
#2014-02-21| 966.31
#2014-02-24| 959.85
#2014-02-25| 956.18
#2014-02-26| 951.94
#2014-02-27| 953.32
#2014-02-28| 954.68
#2014-03-03| 938.43
#2014-03-04| 935.85
#2014-03-05| 931.21
#2014-03-06| 936.21
#2014-03-07| 938.63
#2014-03-10| 911.35
#2014-03-11| 908.36
#2014-03-12| 892.31
#2014-03-13| 896.93
#2014-03-14| 903.83
#2014-03-17| 906.53
#2014-03-18| 903.13
#2014-03-19| 914.69
#2014-03-20| 905.77
#2014-03-21| 940.55
#2014-03-24| 955.12
#2014-03-25| 951.08
#2014-03-26| 962.23
#2014-03-27| 958.93
#2014-03-28| 984.73
#2014-03-31| 998.05
#2014-04-01| 997.80
#2014-04-02| 993.34
#2014-04-03|1008.74
#2014-04-04|1010.62
#2014-04-07|1011.56
#2014-04-08|1014.74
#2014-04-09|1020.78
#2014-04-10|1036.13
#2014-04-11|1026.46
#2014-04-14|1027.72
#2014-04-15|1010.99
#2014-04-16|1005.56
#2014-04-17|1008.72
#2014-04-18|1008.53
#2014-04-21|1007.90
#2014-04-22|1000.05
#2014-04-23| 982.22
#2014-04-24| 986.45
#2014-04-25| 967.07
#2014-04-28| 963.61
#2014-04-29| 969.43
#2014-04-30| 960.19
#2014-05-01| 960.16
#2014-05-02| 972.47
#2014-05-05| 964.39
#2014-05-06| 964.36
#2014-05-07| 955.13
#2014-05-08| 959.99
#2014-05-09| 957.31
#2014-05-12| 981.90
#2014-05-13| 988.21
#2014-05-14| 997.59
#2014-05-15| 983.87
#2014-05-16| 977.43
#2014-05-19| 974.30
#2014-05-20| 963.75
#2014-05-21| 969.82
#2014-05-22| 973.91
#2014-05-23| 974.62
#2014-05-26| 975.18
#2014-05-27| 969.30
#2014-05-28| 976.96
#2014-05-29| 976.09
#2014-05-30| 971.32
#2014-06-02| 971.21
#2014-06-03| 985.08
#2014-06-04| 979.25
#2014-06-05| 978.02
#2014-06-06| 980.97
#2014-06-09| 992.05
#2014-06-10| 999.08
#2014-06-11| 995.07
#2014-06-12|1001.49
#2014-06-13|1002.90
#2014-06-16| 997.87
#2014-06-17| 990.78
#2014-06-18| 992.06
#2014-06-19| 988.18
#2014-06-20| 995.89
#2014-06-23| 980.86
#2014-06-24| 986.32
#2014-06-25| 982.16
#2014-06-26| 991.21
#2014-06-27| 987.78
#2014-06-30| 988.81
#2014-07-01| 988.93
#2014-07-02|1013.94
#2014-07-03|1013.44
#2014-07-04|1018.83
#2014-07-07|1016.04
#2014-07-08|1018.29
#2014-07-09|1016.06
#2014-07-10|1012.46
#2014-07-11|1018.80
#2014-07-14|1022.27
#2014-07-15|1019.84
#2014-07-16|1009.33
#2014-07-17|1011.42
#2014-07-18|1008.73
#2014-07-21|1000.25
#2014-07-22|1027.69
#2014-07-23|1051.10
#2014-07-24|1054.74
#2014-07-25|1077.18
#2014-07-28|1101.16
#2014-07-29|1113.11
#2014-07-30|1107.23
#2014-07-31|1103.03
#2014-08-01|1104.30
#2014-08-04|1129.95
#2014-08-05|1118.70
#2014-08-06|1127.22
#2014-08-07|1112.78
#2014-08-08|1099.86
#2014-08-11|1124.01
#2014-08-12|1135.03
#2014-08-13|1152.48
#2014-08-14|1136.39
#2014-08-15|1133.45
#2014-08-18|1123.80
#2014-08-19|1124.97
#2014-08-20|1120.53
#2014-08-21|1110.15
#2014-08-22|1116.70
#2014-08-25|1101.52
#2014-08-26|1093.98
#2014-08-27|1093.35
#2014-08-28|1088.31
#2014-08-29|1087.94
#2014-09-01|1089.41
#2014-09-02|1099.60
#2014-09-03|1133.48
#2014-09-04|1133.32
#2014-09-05|1138.00
#2014-09-08|1141.69
#2014-09-09|1141.41
#2014-09-10|1113.81
#2014-09-11|1105.49
#2014-09-12|1096.81
#2014-09-15|1091.56
#2014-09-16|1074.93
#2014-09-17|1093.24
#2014-09-18|1082.55
#2014-09-19|1080.90
#2014-09-22|1063.35
#2014-09-23|1056.53
#2014-09-24|1074.26
#2014-09-25|1066.90
#2014-09-26|1057.44
#2014-09-29|1052.56
#2014-09-30|1044.59
#2014-10-01|1044.57
#2014-10-02|1044.95
#2014-10-03|1049.11
#2014-10-06|1057.12
#2014-10-07|1059.90
#2014-10-08|1050.03
#2014-10-09|1058.04
#2014-10-10|1049.88
#2014-10-13|1051.52
#2014-10-14|1043.33
#2014-10-15|1039.13
#2014-10-16|1025.32
#2014-10-17|1022.77
#2014-10-20|1029.15
#2014-10-21|1025.98
#2014-10-22|1035.10
#2014-10-23|1029.92
#2014-10-24|1023.82
#2014-10-27|1006.29
#2014-10-28|1028.70
#2014-10-29|1048.58
#2014-10-30|1050.38
#2014-10-31|1064.38
#2014-11-03|1054.09
#2014-11-04|1059.92
#2014-11-05|1048.39
#2014-11-06|1040.14
#2014-11-07|1039.40
#2014-11-10|1058.24
#2014-11-11|1055.07
#2014-11-12|1060.38
#2014-11-13|1064.06
#2014-11-14|1061.83
#2014-11-17|1038.18
#2014-11-18|1025.30
#2014-11-19|1014.78
#2014-11-20|1009.32
#2014-11-21|1017.47
#2014-11-24|1061.12
#2014-11-25|1062.49
#2014-11-26|1075.21
#2014-11-27|1070.08
#2014-11-28|1070.85
#2014-12-01|1040.41
#2014-12-02|1064.69
#2014-12-03|1073.67
#2014-12-04|1124.84
#2014-12-05|1110.87
#2014-12-08|1114.41
#2014-12-09|1080.45
#2014-12-10|1087.41
#2014-12-11|1080.49
#2014-12-12|1082.70
#2014-12-15|1080.05
#2014-12-16|1071.93
#2014-12-17|1049.28
#2014-12-18|1066.26
#2014-12-19|1072.37
#2014-12-22|1104.22
#2014-12-23|1088.44
#2014-12-24|1084.74
#2014-12-25|1084.62
#2014-12-26|1083.93
#2014-12-29|1096.82
#2014-12-30|1084.75
#2014-12-31|1090.87
#2015-01-01|1090.87
#2015-01-02|1102.77
#2015-01-05|1136.02
#2015-01-06|1136.46
#2015-01-07|1138.06
#2015-01-08|1135.33
#2015-01-09|1116.09
#2015-01-12|1097.58
#2015-01-13|1103.38
#2015-01-14|1078.44
#2015-01-15|1074.50
#2015-01-16|1062.66
#2015-01-19|1037.41
#2015-01-20|1050.51
#2015-01-21|1065.77
#2015-01-22|1068.36
#2015-01-23|1069.20
#2015-01-26|1058.46
#2015-01-27|1047.13
#2015-01-28|1051.52
#2015-01-29|1037.23
#2015-01-30|1035.80
#2015-02-02|1030.10
#2015-02-03|1037.53
#2015-02-04|1044.79
#2015-02-05|1034.33
#2015-02-06|1024.80
#2015-02-09|1023.03
#2015-02-10|1021.26
#2015-02-11|1016.45
#2015-02-12|1023.23
#2015-02-13|1038.18
#2015-02-16|1039.50
#2015-02-17|1026.32
#2015-02-18|1023.62
#2015-02-19|1023.77
#2015-02-20|1023.57
#2015-02-23|1016.07
#2015-02-24|1016.99
#2015-02-25|1026.28
#2015-02-26|1041.37
#2015-02-27|1032.64
#2015-03-02|1035.55
#2015-03-03|1017.04
#2015-03-04|1007.49
#2015-03-05| 996.67
#2015-03-06|1006.15
#2015-03-09|1002.35
#2015-03-10|1004.49
#2015-03-11| 983.73
#2015-03-12| 982.78
#2015-03-13| 998.96
#2015-03-16| 994.62
#2015-03-17| 999.88
#2015-03-18|1008.99
#2015-03-19|1025.21
#2015-03-20|1023.03
#2015-03-23|1019.54
#2015-03-24|1014.45
#2015-03-25|1006.40
#2015-03-26|1004.86
#2015-03-27|1007.23
#2015-03-30|1062.69
#2015-03-31|1066.48
#2015-04-01|1080.12
#2015-04-02|1112.85
#2015-04-03|1112.48
#2015-04-06|1112.41
#2015-04-07|1112.58
#2015-04-08|1214.90
#2015-04-09|1250.68
#2015-04-10|1263.38
#2015-04-13|1296.85
#2015-04-14|1250.48
#2015-04-15|1227.08
#2015-04-16|1247.04
#2015-04-17|1247.64
#2015-04-20|1199.35
#2015-04-21|1198.27
#2015-04-22|1220.61
#2015-04-23|1222.95
#2015-04-24|1210.21
#2015-04-27|1242.05
#2015-04-28|1236.40
#2015-04-29|1221.88
#2015-04-30|1222.20
#2015-05-01|1222.25
#2015-05-04|1265.28
#2015-05-05|1230.37
#2015-05-06|1212.94
#2015-05-07|1186.51
#2015-05-08|1205.62
#2015-05-11|1209.15
#2015-05-12|1194.59
#2015-05-13|1190.56
#2015-05-14|1197.53
#2015-05-15|1201.98
#2015-05-18|1189.36
#2015-05-19|1199.65
#2015-05-20|1196.09
#2015-05-21|1190.72
#2015-05-22|1210.54
#2015-05-25|1209.99
#2015-05-26|1220.40
#2015-05-27|1230.51
#2015-05-28|1205.88
#2015-05-29|1206.27
#2015-06-01|1235.60
#2015-06-02|1234.86
#2015-06-03|1241.61
#2015-06-04|1236.54
#2015-06-05|1224.69
#2015-06-08|1218.49
#2015-06-09|1219.25
#2015-06-10|1193.88
#2015-06-11|1190.58
#2015-06-12|1214.29
#2015-06-15|1191.34
#2015-06-16|1147.92
#2015-06-17|1157.26
#2015-06-18|1146.10
#2015-06-19|1133.19
#2015-06-22|1135.32
#2015-06-23|1159.51
#2015-06-24|1165.69
#2015-06-25|1152.01
#2015-06-26|1112.44
#2015-06-29|1072.42
#2015-06-30|1095.51
#2015-07-01|1092.31
#2015-07-02|1062.36
#2015-07-03|1028.82
#2015-07-06| 976.44
#2015-07-07| 910.69
#2015-07-08| 830.33
#2015-07-09| 916.47
#2015-07-10| 966.95
#2015-07-13| 981.10
#2015-07-14| 958.31
#2015-07-15| 941.96
#2015-07-16| 953.24
#2015-07-17| 970.54
#2015-07-20| 957.57
#2015-07-21| 957.73
#2015-07-22| 946.50
#2015-07-23| 961.16
#2015-07-24| 947.10
#2015-07-27| 884.91
#2015-07-28| 881.58
#2015-07-29| 900.86
#2015-07-30| 884.78
#2015-07-31| 891.65
#2015-08-03| 871.42
#2015-08-04| 883.83
#2015-08-05| 879.07
#2015-08-06| 868.37
#2015-08-07| 890.52
#2015-08-10| 925.16
#2015-08-11| 910.83
#2015-08-12| 900.01
#2015-08-13| 910.53
#2015-08-14| 898.28
#2015-08-17| 890.19
#2015-08-18| 865.59
#2015-08-19| 861.82
#2015-08-20| 835.72
#2015-08-21| 811.42
#2015-08-24| 751.36
#2015-08-25| 742.52
#2015-08-26| 750.94
#2015-08-27| 781.41
#2015-08-28| 796.50
#2015-08-31| 780.69
#2015-09-01| 755.66
#2015-09-02| 742.09
#2015-09-03| 741.97
#2015-09-04| 731.61
#2015-09-07| 733.32
#2015-09-08| 764.98
#2015-09-09| 801.18
#2015-09-10| 787.81
#2015-09-11| 768.93
#2015-09-14| 769.69
#2015-09-15| 765.09
#2015-09-16| 781.73
#2015-09-17| 786.08
#2015-09-18| 797.86
#2015-09-21| 778.99
#2015-09-22| 774.54
#2015-09-23| 750.43
#2015-09-24| 747.53
#2015-09-25| 748.65
#2015-09-28| 748.66
#2015-09-29| 717.12
#2015-09-30| 734.52
#2015-10-01| 734.52
#2015-10-02| 762.12
#2015-10-05| 785.53
#2015-10-06| 787.83
#2015-10-07| 843.57
#2015-10-08| 822.98
#2015-10-09| 832.09
#2015-10-12| 845.87
#2015-10-13| 843.58
#2015-10-14| 832.21
#2015-10-15| 862.84
#2015-10-16| 863.16
#2015-10-19| 856.20
#2015-10-20| 842.38
#2015-10-21| 842.36
#2015-10-22| 829.84
#2015-10-23| 846.85
#2015-10-26| 840.84
#2015-10-27| 831.73
#2015-10-28| 819.59
#2015-10-29| 815.19
#2015-10-30| 807.90
#2015-11-02| 803.20
#2015-11-03| 809.18
#2015-11-04| 842.87
#2015-11-05| 831.95
#2015-11-06| 830.04
#2015-11-09| 827.94
#2015-11-10| 818.27
#2015-11-11| 806.13
#2015-11-12| 814.15
#2015-11-13| 784.70
#2015-11-16| 768.85
#2015-11-17| 775.18
#2015-11-18| 771.64
#2015-11-19| 787.44
#2015-11-20| 795.43
#2015-11-23| 790.15
#2015-11-24| 783.73
#2015-11-25| 786.58
#2015-11-26| 786.38
#2015-11-27| 758.83
#2015-11-30| 753.61
#2015-12-01| 769.71
#2015-12-02| 775.89
#2015-12-03| 778.87
#2015-12-04| 774.00
#2015-12-07| 769.57
#2015-12-08| 748.60
#2015-12-09| 741.98
#2015-12-10| 729.23
#2015-12-11| 722.60
#2015-12-14| 705.11
#2015-12-15| 696.11
#2015-12-16| 714.72
#2015-12-17| 721.50
#2015-12-18| 710.05
#2015-12-21| 725.46
#2015-12-22| 729.20
#2015-12-23| 739.62
#2015-12-24| 745.63
#2015-12-25| 745.63
#2015-12-28| 738.29
#2015-12-29| 745.68
#2015-12-30| 735.39
#2015-12-31| 739.29
#2016-01-01| 739.29
#2016-01-04| 703.40
#2016-01-05| 709.26
#2016-01-06| 722.71
#2016-01-07| 685.65
#2016-01-08| 697.21
#2016-01-11| 672.01
#2016-01-12| 666.68
#2016-01-13| 670.64
#2016-01-14| 674.45
#2016-01-15| 651.07
#2016-01-18| 639.53
#2016-01-19| 657.06
#2016-01-20| 630.86
#2016-01-21| 617.61
#2016-01-22| 660.42
#2016-01-25| 668.02
#2016-01-26| 641.28
#2016-01-27| 649.05
#2016-01-28| 656.80
#2016-01-29| 673.56
#2016-02-01| 663.14
#2016-02-02| 658.86
#2016-02-03| 642.76
#2016-02-04| 666.42
#2016-02-05| 679.58
#2016-02-08| 679.88
#2016-02-09| 679.00
#2016-02-10| 679.72
#2016-02-11| 652.48
#2016-02-12| 645.09
#2016-02-15| 676.66
#2016-02-16| 691.05
#2016-02-17| 685.04
#2016-02-18| 701.41
#2016-02-19| 701.34
#2016-02-22| 707.11
#2016-02-23| 711.77
#2016-02-24| 704.74
#2016-02-25| 685.47
#2016-02-26| 698.36
#2016-02-29| 686.95
#2016-03-01| 715.94
#2016-03-02| 751.17
#2016-03-03| 756.23
#2016-03-04| 774.95
#2016-03-07| 789.92
#2016-03-08| 783.37
#2016-03-09| 760.11
#2016-03-10| 758.27
#2016-03-11| 775.11
#2016-03-14| 785.94
#2016-03-15| 778.58
#2016-03-16| 766.36
#2016-03-17| 791.33
#2016-03-18| 801.13
#2016-03-21| 809.98
#2016-03-22| 798.86
#2016-03-23| 795.69
#2016-03-24| 776.65
#2016-03-25| 776.65
#2016-03-28| 776.94
#2016-03-29| 764.07
#2016-03-30| 774.29
#2016-03-31| 773.97
#2016-04-01| 764.01
#2016-04-04| 763.94
#2016-04-05| 753.74
#2016-04-06| 757.02
#2016-04-07| 761.85
#2016-04-08| 760.52
#2016-04-11| 781.45
#2016-04-12| 796.51
#2016-04-13| 823.36
#2016-04-14| 817.60
#2016-04-15| 812.28
#2016-04-18| 808.00
#2016-04-19| 828.78
#2016-04-20| 814.71
#2016-04-21| 829.56
#2016-04-22| 813.00
#2016-04-25| 804.20
#2016-04-26| 806.42
#2016-04-27| 807.01
#2016-04-28| 809.20
#2016-04-29| 806.28
#2016-05-02| 806.08
#2016-05-03| 792.79
#2016-05-04| 778.59
#2016-05-05| 769.80
#2016-05-06| 754.12
#2016-05-09| 753.55
#2016-05-10| 751.21
#2016-05-11| 751.55
#2016-05-12| 746.46
#2016-05-13| 728.45
#2016-05-16| 739.92
#2016-05-17| 753.79
#2016-05-18| 738.57
#2016-05-19| 731.68
#2016-05-20| 740.10
#2016-05-23| 743.14
#2016-05-24| 738.38
#2016-05-25| 762.11
#2016-05-26| 762.89
#2016-05-27| 763.24
#2016-05-30| 761.54
#2016-05-31| 765.55
#2016-06-01| 763.21
#2016-06-02| 769.01
#2016-06-03| 774.12
#2016-06-06| 779.56
#2016-06-07| 794.05
#2016-06-08| 784.70
#2016-06-09| 784.78
#2016-06-10| 769.19
#2016-06-13| 753.42
#2016-06-14| 748.52
#2016-06-15| 754.12
#2016-06-16| 744.99
#2016-06-17| 757.74
#2016-06-20| 768.08
#2016-06-21| 769.97
#2016-06-22| 811.96
#2016-06-23| 812.76
#2016-06-24| 799.66
#2016-06-27| 815.93
#2016-06-28| 817.20
#2016-06-29| 827.16
#2016-06-30| 837.54
#2016-07-01| 837.46
#2016-07-04| 859.29
#2016-07-05| 842.51
#2016-07-06| 835.12
#2016-07-07| 853.13
#2016-07-08| 843.57
#2016-07-11| 860.78
#2016-07-12| 885.01
#2016-07-13| 895.84
#2016-07-14| 895.74
#2016-07-15| 901.52
#2016-07-18| 893.66
#2016-07-19| 886.78
#2016-07-20| 876.70
#2016-07-21| 876.28
#2016-07-22| 869.47
#2016-07-25| 867.73
#2016-07-26| 868.33
#2016-07-27| 866.51
#2016-07-28| 869.77
#2016-07-29| 865.99
#2016-08-01| 880.97
#2016-08-02| 880.88
#2016-08-03| 872.00
#2016-08-04| 870.09
#2016-08-05| 869.74
#2016-08-08| 886.59
#2016-08-09| 888.06
#2016-08-10| 888.30
#2016-08-11| 890.25
#2016-08-12| 899.02
#2016-08-15| 897.87
#2016-08-16| 898.82
#2016-08-17| 890.88
#2016-08-18| 880.01
#2016-08-19| 859.14
#2016-08-22| 856.30
#2016-08-23| 852.72
#2016-08-24| 847.71
#2016-08-25| 842.23
#2016-08-26| 846.00
#2016-08-29| 844.78
#2016-08-30| 853.05
#2016-08-31| 850.29
#2016-09-01| 857.43
#2016-09-02| 867.02
#2016-09-05| 884.03
#2016-09-06| 898.33
#2016-09-07| 888.69
#2016-09-08| 905.41
#2016-09-09| 909.30
#2016-09-12| 879.91
#2016-09-13| 876.42
#2016-09-14| 874.32
#2016-09-15| 879.58
#2016-09-16| 879.56
#2016-09-19| 888.00
#2016-09-20| 894.82
#2016-09-21| 905.44
#2016-09-22| 925.30
#2016-09-23| 919.23
#2016-09-26| 900.28
#2016-09-27| 900.61
#2016-09-28| 899.21
#2016-09-29| 919.31
#2016-09-30| 897.80
#2016-10-03| 906.73
#2016-10-04| 905.75
#2016-10-05| 908.85
#2016-10-06| 918.35
#2016-10-07| 918.93
#2016-10-10| 919.96
#2016-10-11| 914.88
#2016-10-12| 901.54
#2016-10-13| 893.08
#2016-10-14| 899.95
#2016-10-17| 890.93
#2016-10-18| 907.66
#2016-10-19| 909.21
#2016-10-20| 913.36
#2016-10-21| 913.08
#2016-10-24| 933.87
#2016-10-25| 936.05
#2016-10-26| 929.36
#2016-10-27| 916.53
#2016-10-28| 918.39
#2016-10-31| 912.79
#2016-11-01| 937.10
#2016-11-02| 932.33
#2016-11-03| 922.19
#2016-11-04| 921.30
#2016-11-07| 942.11
#2016-11-08| 936.91
#2016-11-09| 933.77
#2016-11-10| 954.51
#2016-11-11| 965.31
#2016-11-14| 955.02
#2016-11-15| 938.83
#2016-11-16| 935.16
#2016-11-17| 933.92
#2016-11-18| 922.10
#2016-11-21| 924.38
#2016-11-22| 945.20
#2016-11-23| 943.73
#2016-11-24| 944.20
#2016-11-25| 947.61
#2016-11-28| 961.66
#2016-11-29| 940.41
#2016-11-30| 927.82
#2016-12-01| 931.01
#2016-12-02| 926.18
#2016-12-05| 917.14
#2016-12-06| 927.19
#2016-12-07| 940.95
#2016-12-08| 946.59
#2016-12-09| 938.19
#2016-12-12| 913.73
#2016-12-13| 919.95
#2016-12-14| 914.27
#2016-12-15| 895.82
#2016-12-16| 892.10
#2016-12-19| 883.94
#2016-12-20| 879.69
#2016-12-21| 882.88
#2016-12-22| 865.83
#2016-12-23| 859.28
#2016-12-26| 859.98
#2016-12-27| 860.72
#2016-12-28| 868.59
#2016-12-29| 869.95
#2016-12-30| 878.83
#2017-01-02| 878.83
#2017-01-03| 878.58
#2017-01-04| 889.64
#2017-01-05| 909.69
#2017-01-06| 903.16
#2017-01-09| 901.05
#2017-01-10| 909.30
#2017-01-11| 919.05
#2017-01-12| 919.82
#2017-01-13| 930.44
#2017-01-16| 920.68
#2017-01-17| 928.55
#2017-01-18| 938.93
#2017-01-19| 932.42
#2017-01-20| 932.16
#2017-01-23| 939.05
#2017-01-24| 959.80
#2017-01-25| 954.35
#2017-01-26| 966.21
#2017-01-27| 960.73
#2017-01-30| 960.83
#2017-01-31| 960.64
#2017-02-01| 965.64
#2017-02-02| 966.28
#2017-02-03| 959.00
#2017-02-06| 958.44
#2017-02-07| 955.71
#2017-02-08| 966.20
#2017-02-09| 968.45
#2017-02-10| 968.75
#2017-02-13| 979.65
#2017-02-14| 972.96
#2017-02-15| 979.45
#2017-02-16| 981.22
#2017-02-17| 967.82
#2017-02-20| 972.06
#2017-02-21| 978.97
#2017-02-22| 994.74
#2017-02-23| 986.57
#2017-02-24| 975.11
#2017-02-27| 972.56
#2017-02-28| 973.08
#2017-03-01| 967.61
#2017-03-02| 967.38
#2017-03-03| 956.53
#2017-03-06| 963.84
#2017-03-07| 962.77
#2017-03-08| 967.73
#2017-03-09| 948.85
#2017-03-10| 931.71
#2017-03-13| 948.93
#2017-03-14| 954.51
#2017-03-15| 953.12
#2017-03-16| 981.12
#2017-03-17| 983.22
#2017-03-20|1025.85
#2017-03-21|1020.33
#2017-03-22|1010.86
#2017-03-23|1008.82
#2017-03-24|1002.87
#2017-03-27| 977.93
#2017-03-28| 984.52
#2017-03-29| 990.55
#2017-03-30| 979.65
#2017-03-31| 972.60
#2017-04-03| 990.25
#2017-04-04| 990.25
#2017-04-05| 998.83
#2017-04-06| 994.38
#2017-04-07|1000.38
#2017-04-10| 991.66
#2017-04-11| 986.75
#2017-04-12| 989.26
#2017-04-13| 981.95
#2017-04-14| 979.91
#2017-04-17| 981.32
#2017-04-18| 969.63
#2017-04-19| 965.09
#2017-04-20| 964.72
#2017-04-21| 961.36
#2017-04-24| 956.11
#2017-04-25| 966.56
#2017-04-26| 966.33
#2017-04-27| 962.68
#2017-04-28| 963.70
#2017-05-01| 963.64
#2017-05-02| 958.53
#2017-05-03| 956.82
#2017-05-04| 953.16
#2017-05-05| 928.45
#2017-05-08| 933.97
#2017-05-09| 939.69
#2017-05-10| 933.61
#2017-05-11| 937.45
#2017-05-12| 941.02
#2017-05-15| 954.19
#2017-05-16| 956.64
#2017-05-17| 958.99
#2017-05-18| 954.21
#2017-05-19| 958.93
#2017-05-22| 961.98
#2017-05-23| 957.16
#2017-05-24| 963.50
#2017-05-25| 973.07
#2017-05-26| 975.24
#2017-05-29| 975.50
#2017-05-30| 975.67
#2017-05-31| 968.59
#2017-06-01| 966.56
#2017-06-02| 962.97
#2017-06-05| 970.83
#2017-06-06| 974.16
#2017-06-07| 987.13
#2017-06-08| 988.62
#2017-06-09| 986.03
#2017-06-12| 979.99
#2017-06-13| 993.67
#2017-06-14| 997.75
#2017-06-15| 984.66
#2017-06-16| 983.88
#2017-06-19| 991.30
#2017-06-20| 995.32
#2017-06-21| 990.66
#2017-06-22| 980.31
#2017-06-23| 980.10
#2017-06-26| 992.46
#2017-06-27| 996.89
#2017-06-28| 988.43
#2017-06-29|1006.87
#2017-06-30|1016.35
#2017-07-03|1022.21
#2017-07-04|1001.17
#2017-07-05|1007.42
#2017-07-06|1009.05
#2017-07-07|1005.19
#2017-07-10| 994.11
#2017-07-11|1001.74
#2017-07-12|1000.89
#2017-07-13|1022.34
#2017-07-14|1030.29
#2017-07-17|1029.21
#2017-07-18|1041.00
#2017-07-19|1071.59
#2017-07-20|1062.32
#2017-07-21|1065.45
#2017-07-24|1064.70
#2017-07-25|1069.44
#2017-07-26|1069.76
#2017-07-27|1076.73
#2017-07-28|1066.56
#2017-07-31|1098.14
#2017-08-01|1098.11
#2017-08-02|1121.81
#2017-08-03|1115.01
#2017-08-04|1113.35
#2017-08-07|1139.25
#2017-08-08|1147.72
#2017-08-09|1161.52
#2017-08-10|1142.09
#2017-08-11|1092.24
#2017-08-14|1103.27
#2017-08-15|1077.79
#2017-08-16|1085.72
#2017-08-17|1103.36
#2017-08-18|1092.27
#2017-08-21|1099.02
#2017-08-22|1113.00
#2017-08-23|1112.77
#2017-08-24|1104.37
#2017-08-25|1109.32
#2017-08-28|1117.49
#2017-08-29|1117.31
#2017-08-30|1150.08
#2017-08-31|1161.23
#2017-09-01|1178.25
#2017-09-04|1157.93
#2017-09-05|1150.21
#2017-09-06|1140.26
#2017-09-07|1139.03
#2017-09-08|1153.24
#2017-09-11|1164.05
#2017-09-12|1175.54
#2017-09-13|1177.96
#2017-09-14|1172.64
#2017-09-15|1165.07
#2017-09-18|1186.24
#2017-09-19|1182.96
#2017-09-20|1227.73
#2017-09-21|1212.33
#2017-09-22|1194.05
#2017-09-25|1149.34
#2017-09-26|1162.74
#2017-09-27|1177.91
#2017-09-28|1155.13
#2017-09-29|1167.03
#2017-10-02|1167.24
#2017-10-03|1189.49
#2017-10-04|1217.33
#2017-10-05|1216.83
#2017-10-06|1232.27
#2017-10-09|1216.04
#2017-10-10|1214.15
#2017-10-11|1203.41
#2017-10-12|1210.09
#2017-10-13|1213.44
#2017-10-16|1238.74
#2017-10-17|1225.88
#2017-10-18|1222.33
#2017-10-19|1189.68
#2017-10-20|1225.92
#2017-10-23|1218.99
#2017-10-24|1211.54
#2017-10-25|1245.05
#2017-10-26|1228.21
#2017-10-27|1213.55
#2017-10-30|1196.76
#2017-10-31|1208.32
#2017-11-01|1200.02
#2017-11-02|1201.05
#2017-11-03|1203.09
#2017-11-06|1191.94
#2017-11-07|1199.93
#2017-11-08|1194.49
#2017-11-09|1213.04
#2017-11-10|1194.77
#2017-11-13|1185.26
#2017-11-14|1190.09
#2017-11-15|1170.04
#2017-11-16|1154.04
#2017-11-17|1134.45
#2017-11-20|1128.45
#2017-11-21|1147.70
#2017-11-22|1161.98
#2017-11-23|1160.46
#2017-11-24|1157.45
#2017-11-27|1154.92
#2017-11-28|1155.44
#2017-11-29|1156.26
#2017-11-30|1139.19
#2017-12-01|1136.56
#2017-12-04|1143.51
#2017-12-05|1144.39
#2017-12-06|1094.91
#2017-12-07|1085.05
#2017-12-08|1110.44
#2017-12-11|1125.83
#2017-12-12|1111.74
#2017-12-13|1120.65
#2017-12-14|1135.03
#2017-12-15|1118.45
#2017-12-18|1135.58
#2017-12-19|1144.76
#2017-12-20|1143.97
#2017-12-21|1179.15
#2017-12-22|1179.89
#2017-12-25|1179.89
#2017-12-26|1180.29
#2017-12-27|1203.10
#2017-12-28|1217.47
#2017-12-29|1209.05
#2018-01-01|1209.05
#2018-01-02|1263.46
#2018-01-03|1274.28
#2018-01-04|1279.01
#2018-01-05|1287.80
#2018-01-08|1340.88
#2018-01-09|1326.02
#2018-01-10|1325.80
#2018-01-11|1323.12
#2018-01-12|1347.58
#2018-01-15|1303.72
#2018-01-16|1326.76
#2018-01-17|1307.82
#2018-01-18|1315.87
#2018-01-19|1346.76
#2018-01-22|1369.23
#2018-01-23|1378.20
#2018-01-24|1391.45
#2018-01-25|1405.26
#2018-01-26|1413.84
#2018-01-29|1447.79
#2018-01-30|1409.63
#2018-01-31|1409.49
#2018-02-01|1388.55
#2018-02-02|1458.27
#2018-02-05|1436.28
#2018-02-06|1322.35
#2018-02-07|1287.54
#2018-02-08|1267.90
#2018-02-09|1207.36
#2018-02-12|1220.65
#2018-02-13|1239.52
#2018-02-14|1276.07
#2018-02-15|1315.75
#2018-02-16|1315.52
#2018-02-19|1315.46
#2018-02-20|1302.89
#2018-02-21|1318.93
#2018-02-22|1337.97
#2018-02-23|1362.27
#2018-02-26|1370.82
#2018-02-27|1319.96
#2018-02-28|1308.75
#2018-03-01|1304.90
#2018-03-02|1271.23
#2018-03-05|1251.04
#2018-03-06|1283.85
#2018-03-07|1245.49
#2018-03-08|1263.97
#2018-03-09|1277.33
#2018-03-12|1302.77
#2018-03-13|1304.30
#2018-03-14|1311.32
#2018-03-15|1303.05
#2018-03-16|1291.46
#2018-03-19|1269.54
#2018-03-20|1269.60
#2018-03-21|1258.72
#2018-03-22|1256.61
#2018-03-23|1204.45
#2018-03-26|1216.47
#2018-03-27|1235.00
#2018-03-28|1207.97
#2018-03-29|1204.27
#2018-03-30|1204.27
#2018-04-02|1204.23
#2018-04-03|1201.35
#2018-04-04|1185.82
#2018-04-05|1185.83
#2018-04-06|1201.58
#2018-04-09|1211.01
#2018-04-10|1256.00
#2018-04-11|1257.81
#2018-04-12|1245.53
#2018-04-13|1239.89
#2018-04-16|1209.97
#2018-04-17|1197.87
#2018-04-18|1198.80
#2018-04-19|1253.25
#2018-04-20|1225.05
#2018-04-23|1225.07
#2018-04-24|1252.88
#2018-04-25|1242.42
#2018-04-26|1216.38
#2018-04-27|1231.95
#2018-04-30|1226.58
#2018-05-01|1226.49
#2018-05-02|1210.11
#2018-05-03|1199.70
#2018-05-04|1190.35
#2018-05-07|1197.81
#2018-05-08|1222.82
#2018-05-09|1219.26
#2018-05-10|1240.90
#2018-05-11|1248.12
#2018-05-14|1273.80
#2018-05-15|1271.38
#2018-05-16|1267.13
#2018-05-17|1258.18
#2018-05-18|1295.25
#2018-05-21|1277.26
#2018-05-22|1277.14
#2018-05-23|1237.18
#2018-05-24|1243.28
#2018-05-25|1231.56
#2018-05-28|1229.62
#2018-05-29|1223.29
#2018-05-30|1205.25
#2018-05-31|1241.98
#2018-06-01|1244.21
#2018-06-04|1265.74
#2018-06-05|1260.20
#2018-06-06|1281.41
#2018-06-07|1290.21
#2018-06-08|1268.31
#2018-06-11|1271.66
#2018-06-12|1278.08
#2018-06-13|1262.01
#2018-06-14|1251.07
#2018-06-15|1241.39
#2018-06-18|1241.41
#2018-06-19|1192.88
#2018-06-20|1185.95
#2018-06-21|1173.14
#2018-06-22|1180.36
#2018-06-25|1148.77
#2018-06-26|1137.32
#2018-06-27|1093.96
#2018-06-28|1090.92
#2018-06-29|1124.25
#2018-07-02|1124.27
#2018-07-03|1102.05
#2018-07-04|1070.07
#2018-07-05|1062.43
#2018-07-06|1065.82
#2018-07-09|1102.09
#2018-07-10|1098.98
#2018-07-11|1069.53
#2018-07-12|1078.01
#2018-07-13|1074.58
#2018-07-16|1079.82
#2018-07-17|1067.30
#2018-07-18|1057.04
#2018-07-19|1038.30
#2018-07-20|1037.83
#2018-07-23|1051.03
#2018-07-24|1104.09
#2018-07-25|1110.21
#2018-07-26|1096.06
#2018-07-27|1103.24
#2018-07-30|1096.12
#2018-07-31|1089.45
#2018-08-01|1075.49
#2018-08-02|1047.19
#2018-08-03|1030.00
#2018-08-06|1020.89
#2018-08-07|1049.52
#2018-08-08|1050.59
#2018-08-09|1071.08
#2018-08-10|1059.09
#2018-08-13|1041.76
#2018-08-14|1023.47
#2018-08-15| 979.94
#2018-08-16| 977.54
#2018-08-17| 979.16
#2018-08-20| 994.60
#2018-08-21|1028.33
#2018-08-22|1033.97
#2018-08-23|1023.77
#2018-08-24|1014.28
#2018-08-27|1033.66
#2018-08-28|1049.27
#2018-08-29|1056.35
#2018-08-30|1044.63
#2018-08-31|1035.93
#2018-09-03|1022.87
#2018-09-04|1032.10
#2018-09-05|1006.09
#2018-09-06|1005.69
#2018-09-07|1007.14
#2018-09-10| 970.33
#2018-09-11| 959.47
#2018-09-12| 951.18
#2018-09-13| 986.86
#2018-09-14| 983.94
#2018-09-17| 965.04
#2018-09-18| 976.65
#2018-09-19|1000.12
#2018-09-20|1014.53
#2018-09-21|1066.15
#2018-09-24|1041.89
#2018-09-25|1042.28
#2018-09-26|1047.85
#2018-09-27|1037.64
#2018-09-28|1037.40
#2018-10-01|1037.24
#2018-10-02|1027.01
#2018-10-03|1042.25
#2018-10-04|1015.60
#2018-10-05|1008.37
#2018-10-08| 974.09
#2018-10-09| 984.84
#2018-10-10| 991.86
#2018-10-11| 946.31
#2018-10-12| 978.56
#2018-10-15| 963.88
#2018-10-16| 967.72
#2018-10-17| 967.51
#2018-10-18| 951.01
#2018-10-19| 966.42
#2018-10-22| 994.98
#2018-10-23| 959.50
#2018-10-24| 969.31
#2018-10-25| 971.83
#2018-10-26| 955.70
#2018-10-29| 917.99
#2018-10-30| 908.23
#2018-10-31| 934.18
#2018-11-01| 948.28
#2018-11-02| 998.08
#2018-11-05| 978.88
#2018-11-06| 989.02
#2018-11-07|1001.27
#2018-11-08|1000.30
#2018-11-09| 976.87
#2018-11-12| 979.94
#2018-11-13| 977.65
#2018-11-14| 971.00
#2018-11-15| 980.33
#2018-11-16| 986.02
#2018-11-19| 992.23
#2018-11-20| 976.82
#2018-11-21| 979.02
#2018-11-22| 958.58
#2018-11-23| 951.97
#2018-11-26| 949.40
#2018-11-27| 942.43
#2018-11-28| 947.78
#2018-11-29| 944.40
#2018-11-30| 949.25
#2018-12-03| 973.98
#2018-12-04| 977.46
#2018-12-05| 963.03
#2018-12-06| 940.86
#2018-12-07| 937.63
#2018-12-10| 933.78
#2018-12-11| 934.74
#2018-12-12| 948.07
#2018-12-13| 975.50
#2018-12-14| 957.18
#2018-12-17| 952.17
#2018-12-18| 937.43
#2018-12-19| 939.56
#2018-12-20| 925.68
#2018-12-21| 911.05
#2018-12-24| 906.33
#2018-12-25| 906.33
#2018-12-26| 906.82
#2018-12-27| 896.13
#2018-12-28| 899.78
#2018-12-31| 902.70
#2019-01-01| 902.70
#2019-01-02| 871.46
#2019-01-03| 861.97
#2019-01-04| 876.33
#2019-01-07| 893.19
#2019-01-08| 894.95
#2019-01-09| 914.24
#2019-01-10| 912.11
#2019-01-11| 919.44
#2019-01-14| 909.68
#2019-01-15| 931.26
#2019-01-16| 930.96
#2019-01-17| 923.87
#2019-01-18| 942.93
#2019-01-21| 951.90
#2019-01-22| 932.50
#2019-01-23| 936.37
#2019-01-24| 943.88
#2019-01-25| 951.87
#2019-01-28| 957.53
#2019-01-29| 958.21
#2019-01-30| 955.59
#2019-01-31| 979.06
#2019-02-01| 985.95
#2019-02-04| 988.60
#2019-02-05| 988.62
#2019-02-06| 988.62
#2019-02-07| 988.51
#2019-02-08| 979.00
#2019-02-11| 981.59
#2019-02-12| 979.62
#2019-02-13| 999.88
#2019-02-14|1002.81
#2019-02-15| 979.14
#2019-02-18|1004.91
#2019-02-19| 999.18
#2019-02-20|1018.18
#2019-02-21|1033.42
#2019-02-22|1041.58
#2019-02-25|1062.72
#2019-02-26|1065.10
#2019-02-27|1052.97
#2019-02-28|1038.43
#2019-03-01|1051.61
#2019-03-04|1062.53
#2019-03-05|1053.38
#2019-03-06|1052.59
#2019-03-07|1034.13
#2019-03-08| 990.57
#2019-03-11| 999.24
#2019-03-12|1013.88
#2019-03-13|1004.91
#2019-03-14|1003.48
#2019-03-15|1005.90
#2019-03-18|1025.54
#2019-03-19|1021.22
#2019-03-20|1017.49
#2019-03-21|1029.52
#2019-03-22|1031.06
#2019-03-25| 984.34
#2019-03-26| 975.62
#2019-03-27| 986.46
#2019-03-28| 984.96
#2019-03-29| 998.95
#2019-04-01|1018.52
#2019-04-02|1013.09
#2019-04-03|1031.10
#2019-04-04|1029.68
#2019-04-05|1029.60
#2019-04-08|1037.93
#2019-04-09|1038.26
#2019-04-10|1031.89
#2019-04-11|1012.89
#2019-04-12|1009.74
#2019-04-15|1006.77
#2019-04-16|1018.69
#2019-04-17|1023.82
#2019-04-18|1012.45
#2019-04-19|1012.45
#2019-04-22|1012.43
#2019-04-23| 996.27
#2019-04-24| 995.71
#2019-04-25| 983.87
#2019-04-26| 979.99
#2019-04-29| 980.29
#2019-04-30| 965.71
#2019-05-01| 965.74
#2019-05-02| 960.81
#2019-05-03| 964.24
#2019-05-06| 932.44
#2019-05-07| 940.17
#2019-05-08| 921.54
#2019-05-09| 908.65
#2019-05-10| 909.76
#2019-05-13| 909.71
#2019-05-14| 893.62
#2019-05-15| 897.88
#2019-05-16| 897.87
#2019-05-17| 877.10
#2019-05-20| 868.79
#2019-05-21| 874.89
#2019-05-22| 869.78
#2019-05-23| 850.58
#2019-05-24| 857.25
#2019-05-27| 852.31
#2019-05-28| 861.50
#2019-05-29| 860.04
#2019-05-30| 862.15
#2019-05-31| 861.24
#2019-06-03| 864.84
#2019-06-04| 859.04
#2019-06-05| 858.77
#2019-06-06| 857.27
#2019-06-07| 857.15
#2019-06-10| 869.84
#2019-06-11| 883.79
#2019-06-12| 877.93
#2019-06-13| 875.00
#2019-06-14| 873.52
#2019-06-17| 870.22
#2019-06-18| 888.36
#2019-06-19| 899.06
#2019-06-20| 918.47
#2019-06-21| 922.12
#2019-06-24| 928.98
#2019-06-25| 925.05
#2019-06-26| 930.19
#2019-06-27| 935.83
#2019-06-28| 932.32
#2019-07-01| 932.28
#2019-07-02| 946.17
#2019-07-03| 949.60
#2019-07-04| 941.86
#2019-07-05| 938.06
#2019-07-08| 927.41
#2019-07-09| 919.76
#2019-07-10| 925.32
#2019-07-11| 932.13
#2019-07-12| 924.74
#2019-07-15| 927.18
#2019-07-16| 927.96
#2019-07-17| 928.38
#2019-07-18| 926.42
#2019-07-19| 943.01
#2019-07-22| 933.95
#2019-07-23| 935.68
#2019-07-24| 935.80
#2019-07-25| 939.19
#2019-07-26| 922.14
#2019-07-29| 910.66
#2019-07-30| 908.45
#2019-07-31| 901.07
#2019-08-01| 883.99
#2019-08-02| 862.88
#2019-08-05| 841.46
#2019-08-06| 831.43
#2019-08-07| 836.28
#2019-08-08| 844.27
#2019-08-09| 829.09
#2019-08-12| 834.06
#2019-08-13| 825.19
#2019-08-14| 823.80
#2019-08-15| 830.24
#2019-08-16| 846.94
#2019-08-19| 849.45
#2019-08-20| 846.68
#2019-08-21| 848.45
#2019-08-22| 840.31
#2019-08-23| 844.95
#2019-08-26| 828.37
#2019-08-27| 827.09
#2019-08-28| 837.50
#2019-08-29| 837.64
#2019-08-30| 846.16
#2019-09-02| 855.57
#2019-09-03| 852.92
#2019-09-04| 868.08
#2019-09-05| 873.32
#2019-09-06| 879.53
#2019-09-09| 885.13
#2019-09-10| 885.86
#2019-09-11| 908.05
#2019-09-12| 902.91
#2019-09-13| 912.92
#2019-09-16| 909.07
#2019-09-17| 901.88
#2019-09-18| 891.69
#2019-09-19| 882.39
#2019-09-20| 881.88
#2019-09-23| 869.70
#2019-09-24| 862.97
#2019-09-25| 851.98
#2019-09-26| 853.87
#2019-09-27| 847.42
#2019-09-30| 844.50
#2019-10-01| 844.21
#2019-10-02| 839.98
#2019-10-03| 839.30
#2019-10-04| 835.56
#2019-10-07| 835.56
#2019-10-08| 836.43
#2019-10-09| 832.72
#2019-10-10| 835.73
#2019-10-11| 848.70
#2019-10-14| 856.12
#2019-10-15| 854.39
#2019-10-16| 841.65
#2019-10-17| 850.12
#2019-10-18| 841.37
#2019-10-21| 839.85
#2019-10-22| 843.27
#2019-10-23| 830.15
#2019-10-24| 842.01
#2019-10-25| 845.34
#2019-10-28| 852.60
#2019-10-29| 856.21
#2019-10-30| 852.57
#2019-10-31| 852.90
#2019-11-01| 857.24
#2019-11-04| 872.62
#2019-11-05| 892.37
#2019-11-06| 889.23
#2019-11-07| 893.30
#2019-11-08| 899.43
#2019-11-11| 875.87
#2019-11-12| 872.19
#2019-11-13| 856.65
#2019-11-14| 851.61
#2019-11-15| 845.19
#2019-11-18| 856.53
#2019-11-19| 872.06
#2019-11-20| 869.34
#2019-11-21| 857.08
#2019-11-22| 860.19
#2019-11-25| 880.12
#2019-11-26| 876.52
#2019-11-27| 879.23
#2019-11-28| 872.98
#2019-11-29| 856.53
#2019-12-02| 865.42
#2019-12-03| 867.21
#2019-12-04| 856.11
#2019-12-05| 859.25
#2019-12-06| 863.66
#2019-12-09| 872.18
#2019-12-10| 875.11
#2019-12-11| 882.64
#2019-12-12| 893.59
#2019-12-13| 907.60
#2019-12-16| 906.24
#2019-12-17| 919.42
#2019-12-18| 921.94
#2019-12-19| 919.56
#2019-12-20| 912.74
#2019-12-23| 918.65
#2019-12-24| 920.60
#2019-12-25| 920.60
#2019-12-26| 920.60
#2019-12-27| 959.07
#2019-12-30| 973.37
#2019-12-31| 967.91
#2020-01-01| 967.91
#2020-01-02| 988.79
#2020-01-03| 991.91
#2020-01-06| 979.90
#2020-01-07| 979.28
#2020-01-08| 968.97
#2020-01-09| 981.68
#2020-01-10| 973.57
#2020-01-13| 975.39
#2020-01-14| 975.70
#2020-01-15| 962.17
#2020-01-16| 960.16
#2020-01-17| 975.42
#2020-01-20| 961.08
#2020-01-21| 930.86
#2020-01-22| 940.56
#2020-01-23| 909.16
#2020-01-24| 912.85
#2020-01-27| 912.23
#2020-01-28| 912.40
#2020-01-29| 867.93
#2020-01-30| 845.73
#2020-01-31| 833.03
#2020-02-03| 825.67
#2020-02-04| 847.32
#2020-02-05| 851.56
#2020-02-06| 876.00
#2020-02-07| 866.76
#2020-02-10| 864.04
#2020-02-11| 876.67
#2020-02-12| 885.99
#2020-02-13| 884.05
#2020-02-14| 890.45
#2020-02-17| 892.86
#2020-02-18| 881.39
#2020-02-19| 883.94
#2020-02-20| 881.00
#2020-02-21| 875.03
#2020-02-24| 856.83
#2020-02-25| 847.24
#2020-02-26| 841.16
#2020-02-27| 848.45
#2020-02-28| 819.96
#2020-03-02| 842.66
#2020-03-03| 839.08
#2020-03-04| 835.61
#2020-03-05| 844.83
#2020-03-06| 832.92
#2020-03-09| 785.51
#2020-03-10| 798.10
#2020-03-11| 794.48
#2020-03-12| 760.37
#2020-03-13| 756.91
#2020-03-16| 722.23
#2020-03-17| 719.39
#2020-03-18| 684.28
#2020-03-19| 677.84
#2020-03-20| 716.48
#2020-03-23| 693.29
#2020-03-24| 721.68
#2020-03-25| 765.68
#2020-03-26| 761.78
#2020-03-27| 776.28
#2020-03-30| 776.00
#2020-03-31| 788.50
#2020-04-01| 766.52
#2020-04-02| 768.05
#2020-04-03| 758.01
#2020-04-06| 767.69
#2020-04-07| 794.28
#2020-04-08| 785.81
#2020-04-09| 797.33
#2020-04-10| 797.33
#2020-04-13| 797.34
#2020-04-14| 815.17
#2020-04-15| 803.79
#2020-04-16| 807.82
#2020-04-17| 813.27
#2020-04-20| 809.34
#2020-04-21| 797.02
#2020-04-22| 793.84
#2020-04-23| 798.78
#2020-04-24| 799.19
#2020-04-27| 799.70
#2020-04-28| 805.39
#2020-04-29| 806.41
#2020-04-30| 806.22
#2020-05-01| 806.21
#2020-05-04| 772.47
#2020-05-05| 782.16
#2020-05-06| 794.49
#2020-05-07| 787.94
#2020-05-08| 800.08
#2020-05-11| 803.79
#2020-05-12| 791.63
#2020-05-13| 792.56
#2020-05-14| 783.92
#2020-05-15| 788.15
#2020-05-18| 806.49
#2020-05-19| 824.95
#2020-05-20| 831.54
#2020-05-21| 819.46
#2020-05-22| 781.44
#2020-05-25| 786.99
#2020-05-26| 798.77
#2020-05-27| 802.06
#2020-05-28| 808.59
#2020-05-29| 808.44
#2020-06-01| 824.18
#2020-06-02| 832.28
#2020-06-03| 840.30
#2020-06-04| 835.71
#2020-06-05| 838.11
#2020-06-08| 848.76
#2020-06-09| 856.61
#2020-06-10| 850.26
#2020-06-11| 838.36
#2020-06-12| 830.32
#2020-06-15| 812.86
#2020-06-16| 832.96
#2020-06-17| 832.73
#2020-06-18| 854.04
#2020-06-19| 851.78
#2020-06-22| 844.14
#2020-06-23| 842.62
#2020-06-24| 839.98
#2020-06-25| 839.95
#2020-06-26| 829.88
#2020-06-29| 831.29
#2020-06-30| 832.94
#2020-07-01| 832.91
#2020-07-02| 869.21
#2020-07-03| 889.10
#2020-07-06| 942.60
#2020-07-07| 927.93
#2020-07-08| 960.80
#2020-07-09| 981.74
#2020-07-10| 955.40
#2020-07-13| 972.37
#2020-07-14| 955.42
#2020-07-15| 946.85
#2020-07-16| 916.34
#2020-07-17| 926.41
#2020-07-20| 950.93
#2020-07-21| 954.28
#2020-07-22| 946.86
#2020-07-23| 949.40
#2020-07-24| 925.04
#2020-07-27| 932.38
#2020-07-28| 914.85
#2020-07-29| 916.78
#2020-07-30| 906.85
#2020-07-31| 916.30
#2020-08-03| 916.67
#2020-08-04| 934.53
#2020-08-05| 944.96
#2020-08-06| 958.02
#2020-08-07| 956.89
#2020-08-10| 930.90
#2020-08-11| 926.52
#2020-08-12| 918.22
#2020-08-13| 918.39
#2020-08-14| 917.20
#2020-08-17| 930.65
#2020-08-18| 939.53
#2020-08-19| 931.73
#2020-08-20| 921.85
#2020-08-21| 916.66
#2020-08-24| 928.33
#2020-08-25| 939.75
#2020-08-26| 933.19
#2020-08-27| 932.64
#2020-08-28| 941.85
#2020-08-31| 957.28
#2020-09-01| 984.31
#2020-09-02| 986.20
#2020-09-03| 991.03
#2020-09-04|1001.78
#2020-09-07| 995.57
#2020-09-08| 988.15
#2020-09-09| 966.30
#2020-09-10| 972.10
#2020-09-11| 970.22
#2020-09-14| 985.51
#2020-09-15| 990.23
#2020-09-16| 994.56
#2020-09-17|1002.12
#2020-09-18|1027.01
#2020-09-21|1014.04
#2020-09-22| 965.26
#2020-09-23| 959.47
#2020-09-24| 915.02
#2020-09-25| 918.85
#2020-09-28| 925.57
#2020-09-29| 921.51
#2020-09-30| 910.91
#2020-10-01| 910.89
#2020-10-02| 910.88
#2020-10-05| 901.09
#2020-10-06| 950.26
#2020-10-07| 944.94
#2020-10-08| 962.41
#2020-10-09| 962.23
#2020-10-12|1001.19
#2020-10-13|1001.19
#2020-10-14|1001.44
#2020-10-15| 999.70
#2020-10-16|1012.17
#2020-10-19| 997.74
#2020-10-20|1008.65
#2020-10-21|1033.54
#2020-10-22|1035.25
#2020-10-23|1019.48
#2020-10-26|1019.49
#2020-10-27|1020.50
#2020-10-28|1018.49
#2020-10-29|1006.59
#2020-10-30| 987.05
#2020-11-02|1035.49
#2020-11-03|1046.16
#2020-11-04|1048.08
#2020-11-05|1057.48
#2020-11-06|1112.37
#2020-11-09|1109.76
#2020-11-10|1079.06
#2020-11-11|1068.18
#2020-11-12|1089.28
#2020-11-13|1089.68
#2020-11-16|1159.39
#2020-11-17|1151.21
#2020-11-18|1187.04
#2020-11-19|1173.50
#2020-11-20|1209.01
#2020-11-23|1256.44
#2020-11-24|1241.46
#2020-11-25|1188.72
#2020-11-26|1230.99
#2020-11-27|1223.91
#2020-11-30|1227.16
#2020-12-01|1241.09
#2020-12-02|1239.98
#2020-12-03|1234.07
#2020-12-04|1247.06
#2020-12-07|1220.13
#2020-12-08|1224.79
#2020-12-09|1211.02
#2020-12-10|1205.25
#2020-12-11|1191.07
#2020-12-14|1202.10
#2020-12-15|1193.19
#2020-12-16|1211.68
#2020-12-17|1271.30
#2020-12-18|1303.79
#2020-12-21|1323.83
#2020-12-22|1265.84
#2020-12-23|1264.37
#2020-12-24|1278.36
#2020-12-25|1278.36
#2020-12-28|1322.91
#2020-12-29|1314.64
#2020-12-30|1334.53
#2020-12-31|1352.58
#2021-01-01|1352.58
#2021-01-04|1424.36
#2021-01-05|1407.82
#2021-01-06|1445.02
#2021-01-07|1470.40
#2021-01-08|1453.14
#2021-01-11|1405.93
#2021-01-12|1393.18
#2021-01-13|1383.38
#2021-01-14|1370.52
#2021-01-15|1381.92
#2021-01-18|1383.16
#2021-01-19|1385.44
#2021-01-20|1434.62
#2021-01-21|1467.40
#2021-01-22|1419.58
#2021-01-25|1467.49
#2021-01-26|1446.06
#2021-01-27|1409.69
#2021-01-28|1329.31
#2021-01-29|1308.21
#2021-02-01|1418.75
#2021-02-02|1459.94
#2021-02-03|1441.27
#2021-02-04|1397.27
#2021-02-05|1391.43
#2021-02-08|1466.68
#2021-02-09|1552.23
#2021-02-10|1628.25
#2021-02-11|1631.11
#2021-02-12|1631.09
#2021-02-15|1631.11
#2021-02-16|1823.85
#2021-02-17|1850.12
#2021-02-18|1825.38
#2021-02-19|1859.32
#2021-02-22|1933.55
#2021-02-23|1889.40
#2021-02-24|1734.13
#2021-02-25|1801.74
#2021-02-26|1652.80
#2021-03-01|1701.66
#2021-03-02|1651.66
#2021-03-03|1797.09
#2021-03-04|1660.47
#2021-03-05|1606.84
#2021-03-08|1562.49
#2021-03-09|1571.98
#2021-03-10|1600.96
#2021-03-11|1749.30
#2021-03-12|1696.28
#2021-03-15|1698.39
#2021-03-16|1720.77
#2021-03-17|1727.19
#2021-03-18|1731.78
#2021-03-19|1689.10
#2021-03-22|1680.85
#2021-03-23|1603.49
#2021-03-24|1497.79
#2021-03-25|1537.32
#2021-03-26|1571.04
#2021-03-29|1577.10
#2021-03-30|1624.92
#2021-03-31|1583.88
#2021-04-01|1635.02
#2021-04-02|1635.02
#2021-04-05|1635.12
#2021-04-06|1634.93
#2021-04-07|1675.19
#2021-04-08|1730.74
#2021-04-09|1723.33
#2021-04-12|1644.12
#2021-04-13|1659.19
#2021-04-14|1724.93
#2021-04-15|1770.19
#2021-04-16|1759.78
#2021-04-19|1800.09
#2021-04-20|1787.72
#2021-04-21|1761.27
#2021-04-22|1756.32
#2021-04-23|1783.86
#2021-04-26|1801.26
#2021-04-27|1823.74
#2021-04-28|1778.75
#2021-04-29|1837.72
#2021-04-30|1795.74
#2021-05-03|1761.31
#2021-05-04|1897.80
#2021-05-05|1902.16
#2021-05-06|1909.57
#2021-05-07|1908.54
#2021-05-10|2007.37
#2021-05-11|1910.03
#2021-05-12|1921.86
#2021-05-13|1790.31
#2021-05-14|1787.74
#2021-05-17|1835.97
#2021-05-18|1865.70
#2021-05-19|1865.95
#2021-05-20|1800.40
#2021-05-21|1792.44
#2021-05-24|1760.44
#2021-05-25|1794.06
#2021-05-26|1809.51
#2021-05-27|1817.78
#2021-05-28|1842.99
#2021-05-31|1867.11
#2021-06-01|1861.59
#2021-06-02|1851.06
#2021-06-03|1833.11
#2021-06-04|1788.19
#2021-06-07|1817.36
#2021-06-08|1770.04
#2021-06-09|1780.27
#2021-06-10|1764.71
#2021-06-11|1797.00
#2021-06-14|1796.57
#2021-06-15|1743.12
#2021-06-16|1635.99
#2021-06-17|1646.03
#2021-06-18|1637.66
#2021-06-21|1615.43
#2021-06-22|1642.20
#2021-06-23|1684.42
#2021-06-24|1685.06
#2021-06-25|1747.89
#2021-06-28|1707.76
#2021-06-29|1691.34
#2021-06-30|1703.09
#2021-07-01|1703.18
#2021-07-02|1690.87
#2021-07-05|1752.60
#2021-07-06|1743.45
#2021-07-07|1785.21
#2021-07-08|1717.51
#2021-07-09|1764.17
#2021-07-12|1814.00
#2021-07-13|1819.19
#2021-07-14|1782.69
#2021-07-15|1822.51
#2021-07-16|1819.07
#2021-07-19|1801.03
#2021-07-20|1741.16
#2021-07-21|1807.99
#2021-07-22|1861.79
#2021-07-23|1831.86
#2021-07-26|1823.33
#2021-07-27|1808.25
#2021-07-28|1768.51
#2021-07-29|1870.12
#2021-07-30|1867.40
#2021-08-02|1929.19
#2021-08-03|1848.62
#2021-08-04|1896.62
#2021-08-05|1839.23
#2021-08-06|1872.56
#2021-08-09|1835.43
#2021-08-10|1826.24
#2021-08-11|1848.66
#2021-08-12|1892.18
#2021-08-13|1932.18
#2021-08-16|1868.72
#2021-08-17|1793.31
#2021-08-18|1806.20
#2021-08-19|1723.84
#2021-08-20|1651.77
#2021-08-23|1724.40
#2021-08-24|1769.34
#2021-08-25|1788.91
#2021-08-26|1774.26
#2021-08-27|1798.90
#2021-08-30|1879.35
#2021-08-31|1906.26
#2021-09-01|1837.16
#2021-09-02|1846.08
#2021-09-03|1826.17
#2021-09-06|1836.69
#2021-09-07|1849.98
#2021-09-08|1828.28
#2021-09-09|1895.84
#2021-09-10|1947.42
#2021-09-13|1979.01
#2021-09-14|1915.98
#2021-09-15|1905.11
#2021-09-16|1820.93
#2021-09-17|1779.92
#2021-09-20|1703.57
#2021-09-21|1714.69
#2021-09-22|1715.20
#2021-09-23|1712.41
#2021-09-24|1616.51
#2021-09-27|1562.26
#2021-09-28|1596.88
#2021-09-29|1552.52
#2021-09-30|1586.72
#2021-10-01|1586.38
#2021-10-04|1538.64
#2021-10-05|1604.40
#2021-10-06|1579.58
#2021-10-07|1605.40
#2021-10-08|1551.62
#2021-10-11|1545.49
#2021-10-12|1540.58
#2021-10-13|1540.71
#2021-10-14|1541.10
#2021-10-15|1608.53
#2021-10-18|1676.94
#2021-10-19|1709.40
#2021-10-20|1696.83
#2021-10-21|1671.24
#2021-10-22|1654.33
#2021-10-25|1674.24
#2021-10-26|1677.92
#2021-10-27|1631.32
#2021-10-28|1558.70
#2021-10-29|1573.44
#2021-11-01|1533.35
#2021-11-02|1513.76
#2021-11-03|1516.11
#2021-11-04|1526.40
#2021-11-05|1476.50
#2021-11-08|1512.75
#2021-11-09|1510.61
#2021-11-10|1484.33
#2021-11-11|1518.43
#2021-11-12|1527.54
#2021-11-15|1512.85
#2021-11-16|1510.91
#2021-11-17|1523.44
#2021-11-18|1526.93
#2021-11-19|1543.69
#2021-11-22|1573.47
#2021-11-23|1561.65
#2021-11-24|1555.44
#2021-11-25|1576.25
#2021-11-26|1541.81
#2021-11-29|1521.87
#2021-11-30|1526.76
#2021-12-01|1504.36
#2021-12-02|1467.81
#2021-12-03|1477.98
#2021-12-06|1436.55
#2021-12-07|1457.08
#2021-12-08|1478.40
#2021-12-09|1495.90
#2021-12-10|1474.34
#2021-12-13|1465.60
#2021-12-14|1413.40
#2021-12-15|1391.23
#2021-12-16|1415.79
#2021-12-17|1421.31
#2021-12-20|1339.58
#2021-12-21|1358.39
#2021-12-22|1375.99
#2021-12-23|1415.81
#2021-12-24|1400.65
#2021-12-27|1400.45
#2021-12-28|1402.71
#2021-12-29|1392.45
#2021-12-30|1373.95
#2021-12-31|1399.67
#2022-01-03|1418.93
#2022-01-04|1382.94
#2022-01-05|1349.29
#2022-01-06|1343.23
#2022-01-07|1336.27
#2022-01-10|1368.60
#2022-01-11|1386.60
#2022-01-12|1435.23
#2022-01-13|1452.78
#2022-01-14|1441.71
#2022-01-17|1411.89
#2022-01-18|1432.49
#2022-01-19|1433.80
#2022-01-20|1464.22
#2022-01-21|1497.48
#2022-01-24|1480.03
#2022-01-25|1445.66
#2022-01-26|1464.37
#2022-01-27|1429.01
#2022-01-28|1385.37
#2022-01-31|1387.64
#2022-02-01|1388.26
#2022-02-02|1388.37
#2022-02-03|1388.43
#2022-02-04|1435.55
#2022-02-07|1427.00
#2022-02-08|1432.16
#2022-02-09|1499.62
#2022-02-10|1558.62
#2022-02-11|1550.95
#2022-02-14|1557.16
#2022-02-15|1525.95
#2022-02-16|1558.16
#2022-02-17|1613.10
#2022-02-18|1600.35
#2022-02-21|1595.23
#2022-02-22|1603.67
#2022-02-23|1588.57
#2022-02-24|1559.24
#2022-02-25|1553.78
#2022-02-28|1578.24
#2022-03-01|1555.11
#2022-03-02|1595.50
#2022-03-03|1617.72
#2022-03-04|1578.24
#2022-03-07|1578.42
#2022-03-08|1476.63
#2022-03-09|1453.32
#2022-03-10|1466.86
#2022-03-11|1449.39
#2022-03-14|1334.78
#2022-03-15|1208.96
#2022-03-16|1325.59
#2022-03-17|1428.97
#2022-03-18|1461.44
#2022-03-21|1448.22
#2022-03-22|1496.06
#2022-03-23|1516.08
#2022-03-24|1561.48
#2022-03-25|1544.40
#2022-03-28|1535.28
#2022-03-29|1530.56
#2022-03-30|1537.40
#2022-03-31|1527.03
#2022-04-01|1551.39
#2022-04-04|1585.85
#2022-04-05|1585.65
#2022-04-06|1553.45
#2022-04-07|1535.84
#2022-04-08|1569.86
#2022-04-11|1483.61
#2022-04-12|1486.76
#2022-04-13|1552.93
#2022-04-14|1583.69
#2022-04-15|1583.69
#2022-04-18|1583.58
#2022-04-19|1559.00
#2022-04-20|1478.85
#2022-04-21|1441.18
#2022-04-22|1452.17
#2022-04-25|1345.85
#2022-04-26|1313.01
#2022-04-27|1379.44
#2022-04-28|1399.93
#2022-04-29|1432.54
#2022-05-02|1432.25
#2022-05-03|1389.49
#2022-05-04|1378.43
#2022-05-05|1388.77
#2022-05-06|1320.57
#2022-05-09|1320.56
#2022-05-10|1279.12
#2022-05-11|1295.32
#2022-05-12|1255.71
#2022-05-13|1278.03
#2022-05-16|1283.12
#2022-05-17|1350.70
#2022-05-18|1356.02
#2022-05-19|1349.24
#2022-05-20|1380.75
#2022-05-23|1389.72
#2022-05-24|1356.84
#2022-05-25|1356.22
#2022-05-26|1366.02
#2022-05-27|1377.67
#2022-05-30|1388.33
#2022-05-31|1427.68
#2022-06-01|1403.64
#2022-06-02|1398.65
#2022-06-03|1398.72
#2022-06-06|1470.64
#2022-06-07|1459.81
#2022-06-08|1491.41
#2022-06-09|1471.33
#2022-06-10|1475.66
#2022-06-13|1461.91
#2022-06-14|1445.68
#2022-06-15|1436.08
#2022-06-16|1392.70
#2022-06-17|1399.12
#2022-06-20|1369.66
#2022-06-21|1376.85
#2022-06-22|1345.80
#2022-06-23|1337.63
#2022-06-24|1326.41
#2022-06-27|1380.97
#2022-06-28|1408.02
#2022-06-29|1352.29
#2022-06-30|1355.03
#2022-07-01|1355.05
#2022-07-04|1312.72
#2022-07-05|1310.95
#2022-07-06|1285.21
#2022-07-07|1282.95
#2022-07-08|1302.53
#2022-07-11|1261.02
#2022-07-12|1236.20
#2022-07-13|1234.37
#2022-07-14|1223.29
#2022-07-15|1189.79
#2022-07-18|1222.36
#2022-07-19|1209.85
#2022-07-20|1221.32
#2022-07-21|1206.71
#2022-07-22|1197.75
#2022-07-25|1187.82
#2022-07-26|1220.07
#2022-07-27|1194.84
#2022-07-28|1208.36
#2022-07-29|1186.17
#2022-08-01|1176.10
#2022-08-02|1138.23
#2022-08-03|1136.96
#2022-08-04|1146.45
#2022-08-05|1173.62
#2022-08-08|1164.84
#2022-08-09|1178.28
#2022-08-10|1166.25
#2022-08-11|1205.08
#2022-08-12|1227.90
#2022-08-15|1206.95
#2022-08-16|1203.18
#2022-08-17|1188.64
#2022-08-18|1173.47
#2022-08-19|1165.04
#2022-08-22|1196.42
#2022-08-23|1190.93
#2022-08-24|1159.25
#2022-08-25|1197.93
#2022-08-26|1225.35
#2022-08-29|1195.26
#2022-08-30|1187.43
#2022-08-31|1173.97
#2022-09-01|1145.47
#2022-09-02|1115.07
#2022-09-05|1114.36
#2022-09-06|1141.19
#2022-09-07|1148.52
#2022-09-08|1151.05
#2022-09-09|1189.00
#2022-09-12|1189.06
#2022-09-13|1201.39
#2022-09-14|1181.18
#2022-09-15|1170.29
#2022-09-16|1139.16
#2022-09-19|1127.13
#2022-09-20|1144.89
#2022-09-21|1133.15
#2022-09-22|1120.96
#2022-09-23|1091.39
#2022-09-26|1030.59
#2022-09-27|1040.83
#2022-09-28| 982.22
#2022-09-29| 983.62
#2022-09-30|1003.05
#2022-10-03|1011.49
#2022-10-04|1011.49
#2022-10-05|1073.20
#2022-10-06|1073.33
#2022-10-07|1054.04
#2022-10-10|1005.84
#2022-10-11|1000.97
#2022-10-12|1017.46
#2022-10-13| 992.53
#2022-10-14|1018.98
#2022-10-17|1019.46
#2022-10-18|1025.61
#2022-10-19|1004.32
#2022-10-20| 992.73
#2022-10-21| 995.18
#2022-10-24| 958.23
#2022-10-25| 967.78
#2022-10-26| 982.59
#2022-10-27|1013.33
#2022-10-28| 972.37
#2022-10-31| 941.34
#2022-11-01|1001.74
#2022-11-02|1035.64
#2022-11-03|1011.09
#2022-11-04|1054.38
#2022-11-07|1125.14
#2022-11-08|1135.30
#2022-11-09|1152.32
#2022-11-10|1121.90
#2022-11-11|1209.61
#2022-11-14|1212.99
#2022-11-15|1246.02
#2022-11-16|1239.85
#2022-11-17|1202.62
#2022-11-18|1193.83
#2022-11-21|1182.58
#2022-11-22|1173.82
#2022-11-23|1182.26
#2022-11-24|1206.12
#2022-11-25|1207.48
#2022-11-28|1190.02
#2022-11-29|1224.25
#2022-11-30|1262.02
#2022-12-01|1295.01
#2022-12-02|1279.19
#2022-12-05|1323.39
#2022-12-06|1320.19
#2022-12-07|1270.95
#2022-12-08|1302.83
#2022-12-09|1358.66
#2022-12-12|1309.71
#2022-12-13|1301.72
#2022-12-14|1314.74
#2022-12-15|1301.12
#2022-12-16|1297.00
#2022-12-19|1286.00
#2022-12-20|1252.09
#2022-12-21|1270.48
#2022-12-22|1262.90
#2022-12-23|1246.75
#2022-12-26|1246.75
#2022-12-27|1247.26
#2022-12-28|1276.20
#2022-12-29|1252.23
#2022-12-30|1257.32
#2023-01-02|1257.32
#2023-01-03|1304.01
#2023-01-04|1292.49
#2023-01-05|1330.17
#2023-01-06|1324.05
#2023-01-09|1402.12
#2023-01-10|1403.20
#2023-01-11|1408.75
#2023-01-12|1429.62
#2023-01-13|1436.74
#2023-01-16|1439.99
#2023-01-17|1418.52
#2023-01-18|1435.51
#2023-01-19|1448.02
#2023-01-20|1499.28
#2023-01-23|1498.31
#2023-01-24|1498.24
#2023-01-25|1498.14
#2023-01-26|1543.65
#2023-01-27|1553.68
#2023-01-30|1496.44
#2023-01-31|1506.36
#2023-02-01|1559.65
#2023-02-02|1537.81
#2023-02-03|1513.35
#2023-02-06|1453.17
#2023-02-07|1461.16
#2023-02-08|1468.35
#2023-02-09|1476.25
#2023-02-10|1439.84
#2023-02-13|1434.34
#2023-02-14|1454.76
#2023-02-15|1432.70
#2023-02-16|1409.24
#2023-02-17|1410.94
#2023-02-20|1445.09
#2023-02-21|1463.91
#2023-02-22|1446.10
#2023-02-23|1439.53
#2023-02-24|1397.20
#2023-02-27|1365.90
#2023-02-28|1359.85
#2023-03-01|1428.43
#2023-03-02|1437.80
#2023-03-03|1435.62
#2023-03-06|1447.00
#2023-03-07|1436.46
#2023-03-08|1409.85
#2023-03-09|1377.00
#2023-03-10|1352.63
#2023-03-13|1396.04
#2023-03-14|1379.22
#2023-03-15|1370.39
#2023-03-16|1318.47
#2023-03-17|1339.26
#2023-03-20|1358.89
#2023-03-21|1368.23
#2023-03-22|1364.34
#2023-03-23|1415.56
#2023-03-24|1406.05
#2023-03-27|1371.74
#2023-03-28|1379.08
#2023-03-29|1377.51
#2023-03-30|1388.98
#2023-03-31|1395.56
#2023-04-03|1372.65
#2023-04-04|1374.28
#2023-04-05|1374.19
#2023-04-06|1401.76
#2023-04-07|1401.76
#2023-04-10|1401.73
#2023-04-11|1455.03
#2023-04-12|1468.95
#2023-04-13|1473.40
#2023-04-14|1536.46
#2023-04-17|1543.94
#2023-04-18|1543.31
#2023-04-19|1554.20
#2023-04-20|1527.87
#2023-04-21|1489.71
#2023-04-24|1462.87
#2023-04-25|1427.83
#2023-04-26|1428.72
#2023-04-27|1442.81
#2023-04-28|1444.14
#2023-05-01|1444.15
#2023-05-02|1461.30
#2023-05-03|1464.24
#2023-05-04|1477.10
#2023-05-05|1479.55
#2023-05-08|1490.67
#2023-05-09|1448.13
#2023-05-10|1441.03
#2023-05-11|1401.99
#2023-05-12|1314.40
#2023-05-15|1340.61
#2023-05-16|1350.28
#2023-05-17|1309.66
#2023-05-18|1316.60
#2023-05-19|1303.79
#2023-05-22|1297.57
#2023-05-23|1271.68
#2023-05-24|1264.58
#2023-05-25|1234.87
#2023-05-26|1234.90
#2023-05-29|1231.68
#2023-05-30|1223.47
#2023-05-31|1211.88
#2023-06-01|1223.62
#2023-06-02|1289.36
#2023-06-05|1266.81
#2023-06-06|1274.58
#2023-06-07|1273.99
#2023-06-08|1278.83
#2023-06-09|1291.90
#2023-06-12|1283.41
#2023-06-13|1288.36
#2023-06-14|1301.31
#2023-06-15|1309.86
#2023-06-16|1342.95
#2023-06-19|1321.12
#2023-06-20|1301.43
#2023-06-21|1277.00
#2023-06-22|1276.47
#2023-06-23|1258.85
#2023-06-26|1254.32
#2023-06-27|1278.72
#2023-06-28|1271.76
#2023-06-29|1244.52
#2023-06-30|1256.09
#2023-07-03|1304.27
#2023-07-04|1307.48
#2023-07-05|1315.25
#2023-07-06|1282.41
#2023-07-07|1272.12
#2023-07-10|1279.65
#2023-07-11|1304.49
#2023-07-12|1322.49
#2023-07-13|1375.34
#2023-07-14|1389.24
#2023-07-17|1389.24
#2023-07-18|1372.63
#2023-07-19|1374.78
#2023-07-20|1384.38
#2023-07-21|1374.99
#2023-07-24|1346.20
#2023-07-25|1405.91
#2023-07-26|1430.10
#2023-07-27|1422.60
#2023-07-28|1418.45
#2023-07-31|1443.77
#2023-08-01|1450.17
#2023-08-02|1418.16
#2023-08-03|1402.21
#2023-08-04|1414.96
#2023-08-07|1412.68
#2023-08-08|1422.68
#2023-08-09|1416.04
#2023-08-10|1407.51
#2023-08-11|1376.74
#2023-08-14|1353.60
#2023-08-15|1328.53
#2023-08-16|1304.10
#2023-08-17|1307.04
#2023-08-18|1282.20
#2023-08-21|1261.99
#2023-08-22|1294.18
#2023-08-23|1281.47
#2023-08-24|1313.01
#2023-08-25|1302.63
#2023-08-28|1288.66
#2023-08-29|1309.51
#2023-08-30|1324.15
#2023-08-31|1319.71
#2023-09-01|1319.05
#2023-09-04|1414.66
#2023-09-05|1388.43
#2023-09-06|1386.93
#2023-09-07|1363.83
#2023-09-08|1363.80
#2023-09-11|1373.36
#2023-09-12|1355.15
#2023-09-13|1347.88
#2023-09-14|1370.85
#2023-09-15|1399.11
#2023-09-18|1383.65
#2023-09-19|1402.40
#2023-09-20|1392.16
#2023-09-21|1359.45
#2023-09-22|1363.05
#2023-09-25|1334.24
#2023-09-26|1311.30
#2023-09-27|1289.87
#2023-09-28|1267.37
#2023-09-29|1291.36
#2023-10-02|1291.24
#2023-10-03|1240.52
#2023-10-04|1225.54
#2023-10-05|1221.50
#2023-10-06|1229.27
#2023-10-09|1255.32
#2023-10-10|1263.51
#2023-10-11|1263.24
#2023-10-12|1286.40
#2023-10-13|1262.82
#2023-10-16|1245.34
#2023-10-17|1251.86
#2023-10-18|1244.32
#2023-10-19|1225.34
#2023-10-20|1228.63
#2023-10-23|1228.59
#2023-10-24|1240.33
#2023-10-25|1257.81
#2023-10-26|1244.22
#2023-10-27|1265.43
#2023-10-30|1301.50
#2023-10-31|1267.24
#2023-11-01|1250.52
#2023-11-02|1252.17
#2023-11-03|1256.13
#2023-11-06|1256.44
#2023-11-07|1247.09
#2023-11-08|1218.10
#2023-11-09|1224.12
#2023-11-10|1204.56
#2023-11-13|1217.06
#2023-11-14|1207.39
#2023-11-15|1262.99
#2023-11-16|1250.61
#2023-11-17|1227.95
#2023-11-20|1241.12
#2023-11-21|1251.96
#2023-11-22|1252.81
#2023-11-23|1250.18
#2023-11-24|1234.85
#2023-11-27|1232.87
#2023-11-28|1230.17
#2023-11-29|1245.27
#2023-11-30|1248.54
#2023-12-01|1227.98
#2023-12-04|1246.21
#2023-12-05|1212.55
#2023-12-06|1223.21
#2023-12-07|1206.21
#2023-12-08|1174.48
#2023-12-11|1166.67
#2023-12-12|1166.01
#2023-12-13|1139.51
#2023-12-14|1151.18
#2023-12-15|1200.40
#2023-12-18|1190.69
#2023-12-19|1187.26
#2023-12-20|1209.98
#2023-12-21|1217.17
#2023-12-22|1222.74
#2023-12-25|1222.74
#2023-12-26|1223.56
#2023-12-27|1244.71
#2023-12-28|1273.05
#2023-12-29|1267.95
#2024-01-01|1267.95
#2024-01-02|1268.38
#2024-01-03|1249.46
#2024-01-04|1239.23
#2024-01-05|1240.08
#2024-01-08|1232.46
#2024-01-09|1234.87
#2024-01-10|1221.42
#2024-01-11|1213.13
#2024-01-12|1226.57
#2024-01-15|1226.10
#2024-01-16|1204.46
#2024-01-17|1135.40
#2024-01-18|1138.24
#2024-01-19|1127.59
#2024-01-22|1085.68
#2024-01-23|1093.11
#2024-01-24|1138.86
#2024-01-25|1194.85
#2024-01-26|1170.05
#2024-01-29|1169.92
#2024-01-30|1131.11
#2024-01-31|1115.73
#2024-02-01|1128.48
#2024-02-02|1131.46
#2024-02-05|1098.97
#2024-02-06|1127.92
#2024-02-07|1135.70
#2024-02-08|1139.19
#2024-02-09|1124.68
#2024-02-12|1125.01
#2024-02-13|1125.04
#2024-02-14|1106.13
#2024-02-15|1103.56
#2024-02-16|1150.69
#2024-02-19|1184.11
#2024-02-20|1196.88
#2024-02-21|1229.44
#2024-02-22|1256.20
#2024-02-23|1279.63
#2024-02-26|1266.30
#2024-02-27|1270.44
#2024-02-28|1233.45
#2024-02-29|1239.70
#2024-03-01|1265.82
#2024-03-04|1281.36
#2024-03-05|1272.31
#2024-03-06|1330.52
#2024-03-07|1369.67
#2024-03-08|1390.58
#2024-03-11|1395.85
#2024-03-12|1381.27
#2024-03-13|1413.73
#2024-03-14|1457.09
#2024-03-15|1495.21
#2024-03-18|1482.60
#2024-03-19|1460.58
#2024-03-20|1449.52
#2024-03-21|1499.57
#2024-03-22|1453.47
#2024-03-25|1510.82
#2024-03-26|1473.97
#2024-03-27|1499.44
#2024-03-28|1545.50
#2024-03-29|1545.50
#2024-04-01|1545.76
#2024-04-02|1601.14
#2024-04-03|1673.30
#2024-04-04|1673.40
#2024-04-05|1674.97
#2024-04-08|1699.47
#2024-04-09|1699.15
#2024-04-10|1762.61
#2024-04-11|1776.66
#2024-04-12|1800.56
#2024-04-15|1776.93
#2024-04-16|1733.70
#2024-04-17|1732.16
#2024-04-18|1760.54
#2024-04-19|1765.27
#2024-04-22|1686.35
#2024-04-23|1633.51
#2024-04-24|1696.76
#2024-04-25|1719.63
#2024-04-26|1790.37
#2024-04-29|1760.89
#2024-04-30|1761.17
#2024-05-01|1760.63
#2024-05-02|1774.81
#2024-05-03|1768.26
#2024-05-06|1785.79
#2024-05-07|1787.76
#2024-05-08|1773.51
#2024-05-09|1820.51
#2024-05-10|1863.32
#2024-05-13|1883.68
#2024-05-14|1900.90
#2024-05-15|1901.26
#2024-05-16|1904.76
#2024-05-17|1933.84
#2024-05-20|2020.69
#2024-05-21|1927.45
#2024-05-22|1888.60
#2024-05-23|1827.57
#2024-05-24|1832.04
#2024-05-27|1910.03
#2024-05-28|1904.61
#2024-05-29|1916.89
#2024-05-30|1834.63
#2024-05-31|1802.43
#2024-06-03|1809.75
#2024-06-04|1814.60
#2024-06-05|1762.96
#2024-06-06|1824.05
#2024-06-07|1860.15
#2024-06-10|1859.72
#2024-06-11|1749.62
#2024-06-12|1757.21
#2024-06-13|1723.81
#2024-06-14|1736.26
#2024-06-17|1721.33
#2024-06-18|1714.76
#2024-06-19|1769.37
#2024-06-20|1785.65
#2024-06-21|1766.24
#2024-06-24|1777.18
#2024-06-25|1770.00
#2024-06-26|1739.15
#2024-06-27|1689.07
#2024-06-28|1739.53
#2024-07-01|1738.41
#2024-07-02|1745.83
#2024-07-03|1772.62
#2024-07-04|1819.28
#2024-07-05|1853.87
#2024-07-08|1842.52
#2024-07-09|1882.53
#2024-07-10|1804.09
#2024-07-11|1844.99
#2024-07-12|1819.55
#2024-07-15|1823.51
#2024-07-16|1828.88
#2024-07-17|1743.10
#2024-07-18|1756.57
#2024-07-19|1678.11
#2024-07-22|1666.07
#2024-07-23|1610.35
#2024-07-24|1607.88
#2024-07-25|1522.29
#2024-07-26|1550.24
#2024-07-29|1567.26
#2024-07-30|1536.87
#2024-07-31|1602.06
#2024-08-01|1622.17
#2024-08-02|1574.74
#2024-08-05|1538.24
#2024-08-06|1501.77
#2024-08-07|1536.04
#2024-08-08|1513.63
#2024-08-09|1550.67
#2024-08-12|1564.74
#2024-08-13|1574.52
#2024-08-14|1553.17
#2024-08-15|1565.76
#2024-08-16|1600.09
#2024-08-19|1628.43
#2024-08-20|1633.08
#2024-08-21|1640.25
#2024-08-22|1640.59
#2024-08-23|1619.25
#2024-08-26|1664.20
#2024-08-27|1644.44
#2024-08-28|1605.80
#2024-08-29|1615.07
#2024-08-30|1609.08
#2024-09-02|1577.36
#2024-09-03|1550.08
#2024-09-04|1471.27
#2024-09-05|1473.30
#2024-09-06|1473.73
#2024-09-09|1422.05
#2024-09-10|1421.53
#2024-09-11|1420.76
#2024-09-12|1439.07
#2024-09-13|1481.01
#2024-09-16|1509.63
#2024-09-17|1534.98
#2024-09-18|1535.05
#2024-09-19|1584.16
#2024-09-20|1638.23
#2024-09-23|1639.60
#2024-09-24|1717.72
#2024-09-25|1733.17
#2024-09-26|1799.56
#2024-09-27|1850.79
#2024-09-30|1867.15
#2024-10-01|1865.06
#2024-10-02|1931.10
#2024-10-03|1899.23
#2024-10-04|1962.00
#2024-10-07|1967.24
#2024-10-08|1816.05
#2024-10-09|1744.66
#2024-10-10|1813.01
#2024-10-11|1812.45
#2024-10-14|1849.46
#2024-10-15|1753.86
#2024-10-16|1796.41
#2024-10-17|1764.19
#2024-10-18|1816.45
#2024-10-21|1835.26
#2024-10-22|1835.69
#2024-10-23|1846.29
#2024-10-24|1815.86
#2024-10-25|1798.02
#2024-10-28|1784.89
#2024-10-29|1771.50
#2024-10-30|1739.32
#2024-10-31|1732.70
#2024-11-01|1778.73
#2024-11-04|1779.86
#2024-11-05|1823.06
#2024-11-06|1775.18
#2024-11-07|1782.71
#2024-11-08|1780.21
#2024-11-11|1727.57
#2024-11-12|1632.13
#2024-11-13|1624.47
#2024-11-14|1547.91
#2024-11-15|1574.82
#2024-11-18|1581.02
#2024-11-19|1643.62
#2024-11-20|1650.54
#2024-11-21|1644.80
#2024-11-22|1594.88
#2024-11-25|1581.29
#2024-11-26|1578.32
#2024-11-27|1600.98
#2024-11-28|1563.45
#2024-11-29|1575.05
#2024-12-02|1580.09
#2024-12-03|1582.56
#2024-12-04|1600.66
#2024-12-05|1583.56
#2024-12-06|1594.14
#2024-12-09|1657.29
#2024-12-10|1629.30
#2024-12-11|1643.63
#2024-12-12|1648.62
#2024-12-13|1573.60
#2024-12-16|1547.76
#2024-12-17|1525.05
#2024-12-18|1534.27
#2024-12-19|1531.50
#2024-12-20|1502.70
#2024-12-23|1525.40
#2024-12-24|1517.98
#2024-12-25|1517.98
#2024-12-26|1517.79
#2024-12-27|1525.59
#2024-12-30|1524.20
#2024-12-31|1527.31
#2025-01-01|1527.31
#2025-01-02|1520.70
#2025-01-03|1543.80
#2025-01-06|1528.18
#2025-01-07|1567.07
#2025-01-08|1543.97
#2025-01-09|1565.45
#2025-01-10|1593.38
#2025-01-13|1605.90
#2025-01-14|1610.54
#2025-01-15|1554.52
#2025-01-16|1603.29
#2025-01-17|1639.35
#2025-01-20|1623.88
#2025-01-21|1635.16
#2025-01-22|1624.77
#2025-01-23|1604.57
#2025-01-24|1646.28
#2025-01-27|1651.56
#2025-01-28|1598.46
#2025-01-29|1598.30
#2025-01-30|1598.39
#2025-01-31|1598.28
#2025-02-03|1609.27
#2025-02-04|1654.08
#2025-02-05|1671.95
#2025-02-06|1689.05
#2025-02-07|1704.22
#2025-02-10|1750.08
#2025-02-11|1752.08
#2025-02-12|1716.99
#2025-02-13|1699.73
#2025-02-14|1747.56
#2025-02-17|1681.52
#2025-02-18|1677.37
#2025-02-19|1681.92
#2025-02-20|1683.76
#2025-02-21|1677.78
#2025-02-24|1665.79
#2025-02-25|1626.56
#2025-02-26|1639.58
#2025-02-27|1629.22
#2025-02-28|1567.40
#2025-03-03|1597.43
#2025-03-04|1629.62
#2025-03-05|1681.66
#2025-03-06|1738.23
#2025-03-07|1763.14
#2025-03-10|1785.57
#2025-03-11|1737.06
#2025-03-12|1790.62
#2025-03-13|1799.75
#2025-03-14|1859.87
#2025-03-17|1859.28
#2025-03-18|1931.45
#2025-03-19|1952.26
#2025-03-20|1953.17
#2025-03-21|1863.27
#2025-03-24|1941.04
#2025-03-25|1956.19
#2025-03-26|1951.74
#2025-03-27|1925.40
#2025-03-28|1938.91
#2025-03-31|1906.94
#2025-04-01|1916.99
#2025-04-02|1865.93
#2025-04-03|1815.49
#2025-04-04|1817.16
#2025-04-07|1527.97
#2025-04-08|1575.61
#2025-04-09|1592.08
#2025-04-10|1670.08
#2025-04-11|1738.96
#2025-04-14|1804.82
#2025-04-15|1794.01
#2025-04-16|1784.70
#2025-04-17|1797.25
#2025-04-18|1797.25
#2025-04-21|1797.87
#2025-04-22|1876.80
#2025-04-23|1818.94
#2025-04-24|1824.83
#2025-04-25|1820.51
#2025-04-28|1830.61
#2025-04-29|1839.18
#2025-04-30|1827.09
#2025-05-01|1826.48
#2025-05-02|1855.10
#2025-05-05|1855.11
#2025-05-06|1876.33
#2025-05-07|1884.31
#2025-05-08|1858.11
#2025-05-09|1849.38
#2025-05-12|1874.68
#2025-05-13|1877.99
#2025-05-14|1904.24
#2025-05-15|1864.66
#2025-05-16|1862.71
#2025-05-19|1879.23
#2025-05-20|1889.10
#2025-05-21|1996.53
#2025-05-22|1994.02
#2025-05-23|1997.59
#2025-05-26|1991.83
#2025-05-27|1943.44
#2025-05-28|1950.89
#2025-05-29|1952.77
#2025-05-30|1914.27
#2025-06-02|1932.20
#2025-06-03|1967.29
#2025-06-04|1989.06
#2025-06-05|1964.11
#2025-06-06|2012.18
#2025-06-09|1986.43
#2025-06-10|2036.12
#2025-06-11|2100.60
#2025-06-12|2147.38
#2025-06-13|2166.17
#2025-06-16|2129.71
#2025-06-17|2140.25
#2025-06-18|2162.10
#2025-06-19|2078.79
#2025-06-20|2103.45
#2025-06-23|2104.43
#2025-06-24|2137.84
#2025-06-25|2155.47
#2025-06-26|2212.78
#2025-06-27|2276.17
#2025-06-30|2252.73
#2025-07-01|2252.73
#2025-07-02|2308.38
#2025-07-03|2362.62
#2025-07-04|2341.61
#2025-07-07|2264.61
#2025-07-08|2296.07
#2025-07-09|2235.87
#2025-07-10|2224.23
#2025-07-11|2256.60
#2025-07-14|2292.06
#2025-07-15|2301.87
#2025-07-16|2307.12
#2025-07-17|2285.50
#2025-07-18|2354.84
#2025-07-21|2446.82
#2025-07-22|2536.99
#2025-07-23|2547.12
#2025-07-24|2578.77
#2025-07-25|2549.04
#2025-07-28|2524.32
#2025-07-29|2539.97
#2025-07-30|2539.62
#2025-07-31|2421.78
#2025-08-01|2407.33
#2025-08-04|2482.84
#2025-08-05|2523.19
#2025-08-06|2552.18
#2025-08-07|2584.12
#2025-08-08|2660.21
#2025-08-11|2629.29
#2025-08-12|2642.85
#2025-08-13|2731.32
#2025-08-14|2738.35
#2025-08-15|2819.21
#2025-08-18|2754.75
#2025-08-19|2739.80
#2025-08-20|2750.52
#2025-08-21|2740.46
#2025-08-22|2755.94
#2025-08-25|2885.15
#2025-08-26|2945.92
#2025-08-27|2948.68
#2025-08-28|2934.33
#2025-08-29|3029.90
#2025-09-01|3195.80
#2025-09-02|3152.72
#2025-09-03|3219.36
#2025-09-04|3070.77
#2025-09-05|3234.51
#2025-09-08|3174.84
#2025-09-09|3237.38
#2025-09-10|3257.38
#2025-09-11|3333.89
#2025-09-12|3473.81
#2025-09-15|3444.49
#2025-09-16|3392.17
#2025-09-17|3351.49
#2025-09-18|3283.16
#2025-09-19|3372.34
#2025-09-22|3422.58
#2025-09-23|3408.70
#2025-09-24|3393.36
#2025-09-25|3483.11
#2025-09-26|3459.21
#2025-09-29|3626.77
#2025-09-30|3716.23
#2025-10-01|3715.49
#2025-10-02|3822.83
#2025-10-03|3800.91
#2025-10-06|3863.24
#2025-10-07|3863.09
#2025-10-08|3936.92
#2025-10-09|4115.10
#2025-10-10|3843.58
#2025-10-13|3921.70
#2025-10-14|3687.66
#2025-10-15|3804.52
#2025-10-16|3755.96
#2025-10-17|3665.72
#2025-10-20|3640.78
#2025-10-21|3637.79
#2025-10-22|3605.48
#2025-10-23|3633.17
#2025-10-24|3736.92
#2025-10-27|3818.95
#2025-10-28|3659.82
#2025-10-29|3659.35
#2025-10-30|3852.02
#2025-10-31|3782.25
#2025-11-03|3764.41
#2025-11-04|3604.17
#2025-11-05|3655.45
#2025-11-06|3863.02
#2025-11-07|3892.97
#2025-11-10|3948.14
#2025-11-11|3942.32
#2025-11-12|3978.48
#2025-11-13|4123.46
#2025-11-14|3992.74
#2025-11-17|3872.14
#2025-11-18|3691.11
#2025-11-19|3785.12
#2025-11-20|3768.97
#2025-11-21|3628.21
#2025-11-24|3685.64
#2025-11-25|3750.46
#2025-11-26|3689.65
#2025-11-27|3740.56
#2025-11-28|3757.52
#2025-12-01|3941.90
#2025-12-02|3962.67
#2025-12-03|4010.39
#2025-12-04|4004.32
#2025-12-05|4142.78
#2025-12-08|4075.57
#2025-12-09|3886.07
#2025-12-10|3948.45
#2025-12-11|3910.68
#2025-12-12|4049.01
#2025-12-15|4043.15
#2025-12-16|3910.72
#2025-12-17|3985.41
#2025-12-18|3992.63
#2025-12-19|4026.47
#2025-12-22|4186.00
#2025-12-23|4161.20
#2025-12-24|4192.76
#2025-12-25|4192.76
#2025-12-26|4195.08
#2025-12-29|4102.75
#2025-12-30|4207.26
#2025-12-31|4223.88
#2026-01-01|4223.88
#2026-01-02|4377.01
#2026-01-05|4351.10
#2026-01-06|4555.50
#2026-01-07|4545.95
#2026-01-08|4475.99
#2026-01-09|4599.59
#2026-01-12|4692.13
#2026-01-13|4766.59
#2026-01-14|4821.97
#2026-01-15|4788.78
#2026-01-16|4741.69
#2026-01-19|4741.52
#2026-01-20|4764.09
#2026-01-21|4879.24
#2026-01-22|4774.80
#2026-01-23|4814.48
#2026-01-26|4989.75
#2026-01-27|5032.88
#2026-01-28|5334.99
#2026-01-29|5402.89
#2026-01-30|4887.58
#2026-02-02|4606.50
#2026-02-03|4788.75
#2026-02-04|4860.71
#2026-02-05|4645.18
#2026-02-06|4583.27
#2026-02-09|4760.03
#2026-02-10|4839.37
#2026-02-11|4936.01
#2026-02-12|5011.23
#2026-02-13|4694.84
#2026-02-16|4896.25
#2026-02-17|4896.18
#2026-02-18|4896.75
#2026-02-19|4896.90
#2026-02-20|4843.95
#2026-02-23|5041.91
#2026-02-24|4960.11
#2026-02-25|5089.47
#2026-02-26|4994.51
#2026-02-27|5031.54
#2026-03-02|5209.57
#2026-03-03|4932.48
#2026-03-04|4917.66
#2026-03-05|4839.03
#2026-03-06|4719.23
#2026-03-09|4633.24
#2026-03-10|4688.70
#2026-03-11|4716.85
#2026-03-12|4730.68
#2026-03-13|4585.19
#2026-03-16|4447.43
#2026-03-17|4392.61
#2026-03-18|4394.67
#2026-03-19|4077.44
#2026-03-20|4034.21
#2026-03-23|3800.86
#2026-03-24|4049.04
#2026-03-25|4170.43
#2026-03-26|4018.63
#2026-03-27|4069.51
#2026-03-30|4149.12
#2026-03-31|4086.06
#2026-04-01|4296.21
#2026-04-02|4231.83
#2026-04-03|4231.83
#2026-04-06|4232.07
#2026-04-07|4232.28
#2026-04-08|4478.50
#2026-04-09|4467.10