Table Data - Nasdaq China Basic Materials Large Mid Cap TR Index
| Title | Nasdaq China Basic Materials Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQCN55LMT |
| 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 2026-01-23 |
| Last Updated | 2026-01-23 10:42 PM CST |
| Notes | For more information about this series, see: NQCN55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 293.46 |
| 2003-10-01 | 293.68 |
| 2003-10-02 | 307.08 |
| 2003-10-03 | 318.54 |
| 2003-10-06 | 318.88 |
| 2003-10-07 | 323.27 |
| 2003-10-08 | 331.70 |
| 2003-10-09 | 351.85 |
| 2003-10-10 | 349.19 |
| 2003-10-13 | 351.56 |
| 2003-10-14 | 354.78 |
| 2003-10-15 | 365.23 |
| 2003-10-16 | 381.23 |
| 2003-10-17 | 377.92 |
| 2003-10-20 | 380.85 |
| 2003-10-21 | 376.01 |
| 2003-10-22 | 383.85 |
| 2003-10-23 | 355.38 |
| 2003-10-24 | 362.97 |
| 2003-10-27 | 387.95 |
| 2003-10-28 | 397.50 |
| 2003-10-29 | 397.30 |
| 2003-10-30 | 398.05 |
| 2003-10-31 | 395.17 |
| 2003-11-03 | 406.30 |
| 2003-11-04 | 406.49 |
| 2003-11-05 | 401.89 |
| 2003-11-06 | 388.94 |
| 2003-11-07 | 389.62 |
| 2003-11-10 | 378.93 |
| 2003-11-11 | 374.60 |
| 2003-11-12 | 385.96 |
| 2003-11-13 | 392.15 |
| 2003-11-14 | 394.03 |
| 2003-11-17 | 393.20 |
| 2003-11-18 | 389.84 |
| 2003-11-19 | 377.59 |
| 2003-11-20 | 365.95 |
| 2003-11-21 | 369.62 |
| 2003-11-24 | 367.76 |
| 2003-11-25 | 378.91 |
| 2003-11-26 | 384.62 |
| 2003-11-27 | . |
| 2003-11-28 | 406.08 |
| 2003-12-01 | 419.95 |
| 2003-12-02 | 428.85 |
| 2003-12-03 | 437.86 |
| 2003-12-04 | 431.46 |
| 2003-12-05 | 440.28 |
| 2003-12-08 | 447.23 |
| 2003-12-09 | 465.65 |
| 2003-12-10 | 481.02 |
| 2003-12-11 | 476.07 |
| 2003-12-12 | 489.31 |
| 2003-12-15 | 478.03 |
| 2003-12-16 | 457.89 |
| 2003-12-17 | 457.93 |
| 2003-12-18 | 458.57 |
| 2003-12-19 | 480.12 |
| 2003-12-22 | 496.12 |
| 2003-12-23 | 497.60 |
| 2003-12-24 | 502.99 |
| 2003-12-25 | . |
| 2003-12-26 | 502.96 |
| 2003-12-29 | 512.94 |
| 2003-12-30 | 502.84 |
| 2003-12-31 | 513.25 |
| 2004-01-01 | . |
| 2004-01-02 | 535.71 |
| 2004-01-05 | 552.04 |
| 2004-01-06 | 538.87 |
| 2004-01-07 | 539.63 |
| 2004-01-08 | 541.93 |
| 2004-01-09 | 536.79 |
| 2004-01-12 | 512.79 |
| 2004-01-13 | 517.35 |
| 2004-01-14 | 515.08 |
| 2004-01-15 | 503.60 |
| 2004-01-16 | 477.97 |
| 2004-01-19 | . |
| 2004-01-20 | 518.83 |
| 2004-01-21 | 519.34 |
| 2004-01-22 | 519.38 |
| 2004-01-23 | 519.39 |
| 2004-01-26 | 503.53 |
| 2004-01-27 | 505.39 |
| 2004-01-28 | 496.77 |
| 2004-01-29 | 491.10 |
| 2004-01-30 | 478.34 |
| 2004-02-02 | 467.78 |
| 2004-02-03 | 488.46 |
| 2004-02-04 | 481.09 |
| 2004-02-05 | 482.78 |
| 2004-02-06 | 512.55 |
| 2004-02-09 | 540.53 |
| 2004-02-10 | 531.55 |
| 2004-02-11 | 525.47 |
| 2004-02-12 | 531.47 |
| 2004-02-13 | 539.05 |
| 2004-02-16 | . |
| 2004-02-17 | 568.91 |
| 2004-02-18 | 571.23 |
| 2004-02-19 | 551.70 |
| 2004-02-20 | 551.52 |
| 2004-02-23 | 551.28 |
| 2004-02-24 | 542.38 |
| 2004-02-25 | 531.63 |
| 2004-02-26 | 546.81 |
| 2004-02-27 | 559.23 |
| 2004-03-01 | 557.90 |
| 2004-03-02 | 576.07 |
| 2004-03-03 | 584.39 |
| 2004-03-04 | 576.01 |
| 2004-03-05 | 564.56 |
| 2004-03-08 | 572.96 |
| 2004-03-09 | 563.45 |
| 2004-03-10 | 546.85 |
| 2004-03-11 | 528.21 |
| 2004-03-12 | 552.64 |
| 2004-03-15 | 564.02 |
| 2004-03-16 | 562.48 |
| 2004-03-17 | 579.32 |
| 2004-03-18 | 571.99 |
| 2004-03-19 | 562.18 |
| 2004-03-22 | 546.87 |
| 2004-03-23 | 558.75 |
| 2004-03-24 | 568.65 |
| 2004-03-25 | 543.20 |
| 2004-03-26 | 539.87 |
| 2004-03-29 | 536.65 |
| 2004-03-30 | 555.68 |
| 2004-03-31 | 557.73 |
| 2004-04-01 | 558.25 |
| 2004-04-02 | 580.46 |
| 2004-04-05 | 580.36 |
| 2004-04-06 | 603.67 |
| 2004-04-07 | 613.38 |
| 2004-04-08 | 619.72 |
| 2004-04-09 | . |
| 2004-04-12 | 619.70 |
| 2004-04-13 | 603.09 |
| 2004-04-14 | 558.25 |
| 2004-04-15 | 552.61 |
| 2004-04-16 | 556.49 |
| 2004-04-19 | 534.33 |
| 2004-04-20 | 500.91 |
| 2004-04-21 | 479.37 |
| 2004-04-22 | 472.47 |
| 2004-04-23 | 494.36 |
| 2004-04-26 | 450.08 |
| 2004-04-27 | 445.15 |
| 2004-04-28 | 455.54 |
| 2004-04-29 | 420.80 |
| 2004-04-30 | 423.59 |
| 2004-05-03 | 429.04 |
| 2004-05-04 | 450.88 |
| 2004-05-05 | 437.42 |
| 2004-05-06 | 439.42 |
| 2004-05-07 | 425.03 |
| 2004-05-10 | 380.70 |
| 2004-05-11 | 394.66 |
| 2004-05-12 | 404.33 |
| 2004-05-13 | 385.66 |
| 2004-05-14 | 358.37 |
| 2004-05-17 | 334.97 |
| 2004-05-18 | 358.59 |
| 2004-05-19 | 400.40 |
| 2004-05-20 | 396.04 |
| 2004-05-21 | 412.54 |
| 2004-05-24 | 424.74 |
| 2004-05-25 | 417.43 |
| 2004-05-26 | 417.40 |
| 2004-05-27 | 442.83 |
| 2004-05-28 | 437.82 |
| 2004-05-31 | . |
| 2004-06-01 | 433.91 |
| 2004-06-02 | 437.46 |
| 2004-06-03 | 407.92 |
| 2004-06-04 | 412.31 |
| 2004-06-07 | 434.03 |
| 2004-06-08 | 438.41 |
| 2004-06-09 | 436.14 |
| 2004-06-10 | 435.38 |
| 2004-06-11 | . |
| 2004-06-14 | 433.85 |
| 2004-06-15 | 431.32 |
| 2004-06-16 | 426.43 |
| 2004-06-17 | 405.69 |
| 2004-06-18 | 393.54 |
| 2004-06-21 | 396.44 |
| 2004-06-22 | 396.42 |
| 2004-06-23 | 405.33 |
| 2004-06-24 | 431.45 |
| 2004-06-25 | 439.55 |
| 2004-06-28 | 451.27 |
| 2004-06-29 | 442.89 |
| 2004-06-30 | 451.27 |
| 2004-07-01 | 451.28 |
| 2004-07-02 | 461.40 |
| 2004-07-05 | . |
| 2004-07-06 | 477.78 |
| 2004-07-07 | 476.48 |
| 2004-07-08 | 455.92 |
| 2004-07-09 | 459.78 |
| 2004-07-12 | 453.42 |
| 2004-07-13 | 448.73 |
| 2004-07-14 | 442.08 |
| 2004-07-15 | 447.01 |
| 2004-07-16 | 465.24 |
| 2004-07-19 | 478.18 |
| 2004-07-20 | 477.68 |
| 2004-07-21 | 479.47 |
| 2004-07-22 | 475.70 |
| 2004-07-23 | 474.58 |
| 2004-07-26 | 467.06 |
| 2004-07-27 | 468.14 |
| 2004-07-28 | 467.25 |
| 2004-07-29 | 469.30 |
| 2004-07-30 | 471.36 |
| 2004-08-02 | 466.73 |
| 2004-08-03 | 449.94 |
| 2004-08-04 | 442.68 |
| 2004-08-05 | 452.97 |
| 2004-08-06 | 448.85 |
| 2004-08-09 | 439.26 |
| 2004-08-10 | 429.29 |
| 2004-08-11 | 412.03 |
| 2004-08-12 | 418.42 |
| 2004-08-13 | 415.32 |
| 2004-08-16 | 410.79 |
| 2004-08-17 | 413.15 |
| 2004-08-18 | 427.11 |
| 2004-08-19 | 443.71 |
| 2004-08-20 | 444.86 |
| 2004-08-23 | 440.61 |
| 2004-08-24 | 443.39 |
| 2004-08-25 | 446.32 |
| 2004-08-26 | 458.12 |
| 2004-08-27 | 453.89 |
| 2004-08-30 | 458.20 |
| 2004-08-31 | 459.18 |
| 2004-09-01 | 465.37 |
| 2004-09-02 | 463.01 |
| 2004-09-03 | 455.97 |
| 2004-09-06 | . |
| 2004-09-07 | 465.82 |
| 2004-09-08 | 470.00 |
| 2004-09-09 | 458.63 |
| 2004-09-10 | 459.66 |
| 2004-09-13 | 457.84 |
| 2004-09-14 | 466.03 |
| 2004-09-15 | 466.62 |
| 2004-09-16 | 490.58 |
| 2004-09-17 | 508.01 |
| 2004-09-20 | 542.13 |
| 2004-09-21 | 537.29 |
| 2004-09-22 | 517.49 |
| 2004-09-23 | 532.23 |
| 2004-09-24 | 521.50 |
| 2004-09-27 | 525.81 |
| 2004-09-28 | 521.01 |
| 2004-09-29 | 521.05 |
| 2004-09-30 | 546.24 |
| 2004-10-01 | 546.30 |
| 2004-10-04 | 568.00 |
| 2004-10-05 | 567.69 |
| 2004-10-06 | 562.11 |
| 2004-10-07 | 569.67 |
| 2004-10-08 | 560.40 |
| 2004-10-11 | 567.34 |
| 2004-10-12 | 555.00 |
| 2004-10-13 | 536.41 |
| 2004-10-14 | 511.73 |
| 2004-10-15 | 522.02 |
| 2004-10-18 | 520.00 |
| 2004-10-19 | 525.83 |
| 2004-10-20 | 508.35 |
| 2004-10-21 | 504.45 |
| 2004-10-22 | 504.36 |
| 2004-10-25 | 498.83 |
| 2004-10-26 | 505.57 |
| 2004-10-27 | 513.54 |
| 2004-10-28 | 529.25 |
| 2004-10-29 | 504.22 |
| 2004-11-01 | 507.54 |
| 2004-11-02 | 518.25 |
| 2004-11-03 | 524.49 |
| 2004-11-04 | 521.40 |
| 2004-11-05 | 524.44 |
| 2004-11-08 | 524.85 |
| 2004-11-09 | 527.80 |
| 2004-11-10 | 541.34 |
| 2004-11-11 | 542.38 |
| 2004-11-12 | 547.70 |
| 2004-11-15 | 562.37 |
| 2004-11-16 | 552.56 |
| 2004-11-17 | 548.25 |
| 2004-11-18 | 556.01 |
| 2004-11-19 | 553.91 |
| 2004-11-22 | 551.89 |
| 2004-11-23 | 560.35 |
| 2004-11-24 | 557.39 |
| 2004-11-25 | . |
| 2004-11-26 | 565.06 |
| 2004-11-29 | 567.65 |
| 2004-11-30 | 568.31 |
| 2004-12-01 | 564.26 |
| 2004-12-02 | 576.75 |
| 2004-12-03 | 570.90 |
| 2004-12-06 | 572.75 |
| 2004-12-07 | 559.78 |
| 2004-12-08 | 541.79 |
| 2004-12-09 | 538.89 |
| 2004-12-10 | 531.88 |
| 2004-12-13 | 541.10 |
| 2004-12-14 | 548.77 |
| 2004-12-15 | 559.68 |
| 2004-12-16 | 559.21 |
| 2004-12-17 | 552.53 |
| 2004-12-20 | 561.86 |
| 2004-12-21 | 555.81 |
| 2004-12-22 | 560.30 |
| 2004-12-23 | 559.65 |
| 2004-12-24 | . |
| 2004-12-27 | 558.60 |
| 2004-12-28 | 554.19 |
| 2004-12-29 | 557.36 |
| 2004-12-30 | 561.66 |
| 2004-12-31 | 562.71 |
| 2005-01-03 | 563.57 |
| 2005-01-04 | 555.18 |
| 2005-01-05 | 532.25 |
| 2005-01-06 | 528.12 |
| 2005-01-07 | 532.14 |
| 2005-01-10 | 529.55 |
| 2005-01-11 | 528.36 |
| 2005-01-12 | 531.14 |
| 2005-01-13 | 536.43 |
| 2005-01-14 | 531.53 |
| 2005-01-17 | . |
| 2005-01-18 | 549.69 |
| 2005-01-19 | 548.78 |
| 2005-01-20 | 537.27 |
| 2005-01-21 | 531.40 |
| 2005-01-24 | 526.82 |
| 2005-01-25 | 542.64 |
| 2005-01-26 | 543.53 |
| 2005-01-27 | 543.28 |
| 2005-01-28 | 548.15 |
| 2005-01-31 | 552.86 |
| 2005-02-01 | 547.19 |
| 2005-02-02 | 552.65 |
| 2005-02-03 | 557.37 |
| 2005-02-04 | 564.41 |
| 2005-02-07 | 582.24 |
| 2005-02-08 | 582.37 |
| 2005-02-09 | 582.37 |
| 2005-02-10 | 582.37 |
| 2005-02-11 | 582.35 |
| 2005-02-14 | 586.98 |
| 2005-02-15 | 585.71 |
| 2005-02-16 | 588.71 |
| 2005-02-17 | 587.51 |
| 2005-02-18 | 587.60 |
| 2005-02-21 | . |
| 2005-02-22 | 592.35 |
| 2005-02-23 | 593.47 |
| 2005-02-24 | 598.54 |
| 2005-02-25 | 612.33 |
| 2005-02-28 | 630.17 |
| 2005-03-01 | 628.56 |
| 2005-03-02 | 605.30 |
| 2005-03-03 | 604.64 |
| 2005-03-04 | 597.68 |
| 2005-03-07 | 609.45 |
| 2005-03-08 | 620.41 |
| 2005-03-09 | 617.73 |
| 2005-03-10 | 612.57 |
| 2005-03-11 | 605.35 |
| 2005-03-14 | 603.07 |
| 2005-03-15 | 592.33 |
| 2005-03-16 | 601.58 |
| 2005-03-17 | 595.24 |
| 2005-03-18 | 592.61 |
| 2005-03-21 | 596.19 |
| 2005-03-22 | 582.99 |
| 2005-03-23 | 573.94 |
| 2005-03-24 | 567.88 |
| 2005-03-25 | . |
| 2005-03-28 | 567.88 |
| 2005-03-29 | 564.51 |
| 2005-03-30 | 562.07 |
| 2005-03-31 | 562.08 |
| 2005-04-01 | 573.66 |
| 2005-04-04 | 572.85 |
| 2005-04-05 | 572.83 |
| 2005-04-06 | 570.73 |
| 2005-04-07 | 576.47 |
| 2005-04-08 | 582.50 |
| 2005-04-11 | 576.62 |
| 2005-04-12 | 574.56 |
| 2005-04-13 | 579.71 |
| 2005-04-14 | 570.06 |
| 2005-04-15 | 555.96 |
| 2005-04-18 | 537.71 |
| 2005-04-19 | 544.56 |
| 2005-04-20 | 542.28 |
| 2005-04-21 | 541.65 |
| 2005-04-22 | 548.55 |
| 2005-04-25 | 544.75 |
| 2005-04-26 | 557.28 |
| 2005-04-27 | 550.46 |
| 2005-04-28 | 549.53 |
| 2005-04-29 | 543.97 |
| 2005-05-02 | 543.90 |
| 2005-05-03 | 549.64 |
| 2005-05-04 | 551.20 |
| 2005-05-05 | 559.43 |
| 2005-05-06 | 557.86 |
| 2005-05-09 | 558.85 |
| 2005-05-10 | 560.00 |
| 2005-05-11 | 550.09 |
| 2005-05-12 | 546.20 |
| 2005-05-13 | 538.36 |
| 2005-05-16 | 538.29 |
| 2005-05-17 | 519.21 |
| 2005-05-18 | 519.10 |
| 2005-05-19 | 529.30 |
| 2005-05-20 | 528.59 |
| 2005-05-23 | 525.22 |
| 2005-05-24 | 525.71 |
| 2005-05-25 | 517.18 |
| 2005-05-26 | 512.82 |
| 2005-05-27 | 528.29 |
| 2005-05-30 | . |
| 2005-05-31 | 527.40 |
| 2005-06-01 | 518.45 |
| 2005-06-02 | 515.52 |
| 2005-06-03 | 518.56 |
| 2005-06-06 | 529.20 |
| 2005-06-07 | 533.04 |
| 2005-06-08 | 543.87 |
| 2005-06-09 | 533.05 |
| 2005-06-10 | 534.47 |
| 2005-06-13 | 533.26 |
| 2005-06-14 | 532.19 |
| 2005-06-15 | 529.33 |
| 2005-06-16 | 525.71 |
| 2005-06-17 | 530.73 |
| 2005-06-20 | 537.21 |
| 2005-06-21 | 540.64 |
| 2005-06-22 | 548.64 |
| 2005-06-23 | 545.81 |
| 2005-06-24 | 543.71 |
| 2005-06-27 | 542.14 |
| 2005-06-28 | 547.86 |
| 2005-06-29 | 547.98 |
| 2005-06-30 | 544.76 |
| 2005-07-01 | 544.82 |
| 2005-07-04 | . |
| 2005-07-05 | 537.59 |
| 2005-07-06 | 536.84 |
| 2005-07-07 | 530.17 |
| 2005-07-08 | 527.88 |
| 2005-07-11 | 537.91 |
| 2005-07-12 | 540.28 |
| 2005-07-13 | 549.05 |
| 2005-07-14 | 546.12 |
| 2005-07-15 | 545.97 |
| 2005-07-18 | 548.57 |
| 2005-07-19 | 544.54 |
| 2005-07-20 | 563.44 |
| 2005-07-21 | 585.50 |
| 2005-07-22 | 569.78 |
| 2005-07-25 | 566.67 |
| 2005-07-26 | 562.99 |
| 2005-07-27 | 565.17 |
| 2005-07-28 | 566.47 |
| 2005-07-29 | 565.35 |
| 2005-08-01 | 571.78 |
| 2005-08-02 | 586.30 |
| 2005-08-03 | 605.89 |
| 2005-08-04 | 605.02 |
| 2005-08-05 | 600.99 |
| 2005-08-08 | 602.77 |
| 2005-08-09 | 593.85 |
| 2005-08-10 | 601.71 |
| 2005-08-11 | 602.84 |
| 2005-08-12 | 609.86 |
| 2005-08-15 | 611.30 |
| 2005-08-16 | 603.53 |
| 2005-08-17 | 597.33 |
| 2005-08-18 | 581.26 |
| 2005-08-19 | 574.60 |
| 2005-08-22 | 578.58 |
| 2005-08-23 | 563.51 |
| 2005-08-24 | 554.64 |
| 2005-08-25 | 547.51 |
| 2005-08-26 | 557.91 |
| 2005-08-29 | 553.22 |
| 2005-08-30 | 555.26 |
| 2005-08-31 | 552.41 |
| 2005-09-01 | 562.72 |
| 2005-09-02 | 556.48 |
| 2005-09-05 | . |
| 2005-09-06 | 554.26 |
| 2005-09-07 | 557.55 |
| 2005-09-08 | 556.58 |
| 2005-09-09 | 553.89 |
| 2005-09-12 | 565.30 |
| 2005-09-13 | 556.17 |
| 2005-09-14 | 558.96 |
| 2005-09-15 | 556.79 |
| 2005-09-16 | 556.44 |
| 2005-09-19 | 556.37 |
| 2005-09-20 | 563.82 |
| 2005-09-21 | 566.02 |
| 2005-09-22 | 562.45 |
| 2005-09-23 | 554.65 |
| 2005-09-26 | 554.93 |
| 2005-09-27 | 555.00 |
| 2005-09-28 | 557.71 |
| 2005-09-29 | 592.81 |
| 2005-09-30 | 600.42 |
| 2005-10-03 | 597.38 |
| 2005-10-04 | 600.18 |
| 2005-10-05 | 587.59 |
| 2005-10-06 | 572.74 |
| 2005-10-07 | 574.24 |
| 2005-10-10 | 584.64 |
| 2005-10-11 | 584.54 |
| 2005-10-12 | 578.83 |
| 2005-10-13 | 583.00 |
| 2005-10-14 | 572.21 |
| 2005-10-17 | 570.07 |
| 2005-10-18 | 575.90 |
| 2005-10-19 | 561.23 |
| 2005-10-20 | 565.49 |
| 2005-10-21 | 569.35 |
| 2005-10-24 | 564.54 |
| 2005-10-25 | 561.61 |
| 2005-10-26 | 551.29 |
| 2005-10-27 | 550.82 |
| 2005-10-28 | 542.21 |
| 2005-10-31 | 545.04 |
| 2005-11-01 | 556.38 |
| 2005-11-02 | 557.88 |
| 2005-11-03 | 565.34 |
| 2005-11-04 | 562.87 |
| 2005-11-07 | 557.21 |
| 2005-11-08 | 552.88 |
| 2005-11-09 | 559.67 |
| 2005-11-10 | 562.70 |
| 2005-11-11 | 554.34 |
| 2005-11-14 | 549.69 |
| 2005-11-15 | 550.67 |
| 2005-11-16 | 547.02 |
| 2005-11-17 | 555.99 |
| 2005-11-18 | 557.97 |
| 2005-11-21 | 561.87 |
| 2005-11-22 | 560.87 |
| 2005-11-23 | 567.52 |
| 2005-11-24 | . |
| 2005-11-25 | 569.73 |
| 2005-11-28 | 582.92 |
| 2005-11-29 | 576.22 |
| 2005-11-30 | 577.12 |
| 2005-12-01 | 580.39 |
| 2005-12-02 | 588.45 |
| 2005-12-05 | 591.11 |
| 2005-12-06 | 586.73 |
| 2005-12-07 | 589.90 |
| 2005-12-08 | 583.87 |
| 2005-12-09 | 585.90 |
| 2005-12-12 | 589.69 |
| 2005-12-13 | 591.30 |
| 2005-12-14 | 588.06 |
| 2005-12-15 | 584.71 |
| 2005-12-16 | 580.31 |
| 2005-12-19 | 589.71 |
| 2005-12-20 | 588.89 |
| 2005-12-21 | 585.76 |
| 2005-12-22 | 589.02 |
| 2005-12-23 | 593.73 |
| 2005-12-26 | . |
| 2005-12-27 | 593.76 |
| 2005-12-28 | 595.04 |
| 2005-12-29 | 603.65 |
| 2005-12-30 | 597.59 |
| 2006-01-02 | . |
| 2006-01-03 | 606.20 |
| 2006-01-04 | 620.73 |
| 2006-01-05 | 634.57 |
| 2006-01-06 | 637.72 |
| 2006-01-09 | 651.30 |
| 2006-01-10 | 647.97 |
| 2006-01-11 | 636.69 |
| 2006-01-12 | 642.83 |
| 2006-01-13 | 652.98 |
| 2006-01-16 | . |
| 2006-01-17 | 658.44 |
| 2006-01-18 | 671.86 |
| 2006-01-19 | 695.82 |
| 2006-01-20 | 698.38 |
| 2006-01-23 | 693.01 |
| 2006-01-24 | 699.66 |
| 2006-01-25 | 700.10 |
| 2006-01-26 | 705.57 |
| 2006-01-27 | 732.50 |
| 2006-01-30 | 732.45 |
| 2006-01-31 | 732.44 |
| 2006-02-01 | 755.86 |
| 2006-02-02 | 754.65 |
| 2006-02-03 | 742.86 |
| 2006-02-06 | 767.55 |
| 2006-02-07 | 796.82 |
| 2006-02-08 | 758.52 |
| 2006-02-09 | 755.93 |
| 2006-02-10 | 780.12 |
| 2006-02-13 | 776.03 |
| 2006-02-14 | 768.69 |
| 2006-02-15 | 783.12 |
| 2006-02-16 | 772.27 |
| 2006-02-17 | 767.51 |
| 2006-02-20 | . |
| 2006-02-21 | 787.34 |
| 2006-02-22 | 821.06 |
| 2006-02-23 | 814.17 |
| 2006-02-24 | 808.86 |
| 2006-02-27 | 801.16 |
| 2006-02-28 | 807.82 |
| 2006-03-01 | 808.90 |
| 2006-03-02 | 832.39 |
| 2006-03-03 | 859.23 |
| 2006-03-06 | 874.86 |
| 2006-03-07 | 851.05 |
| 2006-03-08 | 816.52 |
| 2006-03-09 | 805.85 |
| 2006-03-10 | 810.89 |
| 2006-03-13 | 832.12 |
| 2006-03-14 | 837.02 |
| 2006-03-15 | 850.60 |
| 2006-03-16 | 844.92 |
| 2006-03-17 | 832.73 |
| 2006-03-20 | 835.91 |
| 2006-03-21 | 832.60 |
| 2006-03-22 | 822.30 |
| 2006-03-23 | 846.62 |
| 2006-03-24 | 857.78 |
| 2006-03-27 | 884.99 |
| 2006-03-28 | 875.90 |
| 2006-03-29 | 879.83 |
| 2006-03-30 | 900.85 |
| 2006-03-31 | 907.75 |
| 2006-04-03 | 941.68 |
| 2006-04-04 | 929.12 |
| 2006-04-05 | 929.15 |
| 2006-04-06 | 944.83 |
| 2006-04-07 | 935.70 |
| 2006-04-10 | 925.08 |
| 2006-04-11 | 927.16 |
| 2006-04-12 | 915.65 |
| 2006-04-13 | 924.04 |
| 2006-04-14 | . |
| 2006-04-17 | 924.08 |
| 2006-04-18 | 972.40 |
| 2006-04-19 | 996.49 |
| 2006-04-20 | 1031.39 |
| 2006-04-21 | 996.99 |
| 2006-04-24 | 997.32 |
| 2006-04-25 | 958.16 |
| 2006-04-26 | 968.58 |
| 2006-04-27 | 962.39 |
| 2006-04-28 | 956.82 |
| 2006-05-01 | 956.87 |
| 2006-05-02 | 984.01 |
| 2006-05-03 | 983.40 |
| 2006-05-04 | 996.61 |
| 2006-05-05 | 996.66 |
| 2006-05-08 | 1032.82 |
| 2006-05-09 | 1022.52 |
| 2006-05-10 | 1016.78 |
| 2006-05-11 | 1031.50 |
| 2006-05-12 | 1023.56 |
| 2006-05-15 | 979.64 |
| 2006-05-16 | 939.94 |
| 2006-05-17 | 973.46 |
| 2006-05-18 | 938.08 |
| 2006-05-19 | 930.69 |
| 2006-05-22 | 849.89 |
| 2006-05-23 | 866.67 |
| 2006-05-24 | 882.58 |
| 2006-05-25 | 839.99 |
| 2006-05-26 | 861.21 |
| 2006-05-29 | . |
| 2006-05-30 | 868.38 |
| 2006-05-31 | 868.38 |
| 2006-06-01 | 836.60 |
| 2006-06-02 | 852.77 |
| 2006-06-05 | 853.12 |
| 2006-06-06 | 855.40 |
| 2006-06-07 | 835.00 |
| 2006-06-08 | 787.35 |
| 2006-06-09 | 775.81 |
| 2006-06-12 | 777.55 |
| 2006-06-13 | 739.60 |
| 2006-06-14 | 739.10 |
| 2006-06-15 | 749.10 |
| 2006-06-16 | 795.42 |
| 2006-06-19 | 782.42 |
| 2006-06-20 | 757.10 |
| 2006-06-21 | 769.54 |
| 2006-06-22 | 792.24 |
| 2006-06-23 | 802.63 |
| 2006-06-26 | 828.73 |
| 2006-06-27 | 833.49 |
| 2006-06-28 | 832.26 |
| 2006-06-29 | 838.01 |
| 2006-06-30 | 881.67 |
| 2006-07-03 | 895.02 |
| 2006-07-04 | . |
| 2006-07-05 | 885.89 |
| 2006-07-06 | 896.44 |
| 2006-07-07 | 907.76 |
| 2006-07-10 | 913.87 |
| 2006-07-11 | 890.64 |
| 2006-07-12 | 893.80 |
| 2006-07-13 | 866.82 |
| 2006-07-14 | 855.94 |
| 2006-07-17 | 847.32 |
| 2006-07-18 | 837.28 |
| 2006-07-19 | 843.40 |
| 2006-07-20 | 872.39 |
| 2006-07-21 | 859.44 |
| 2006-07-24 | 851.73 |
| 2006-07-25 | 855.90 |
| 2006-07-26 | 846.21 |
| 2006-07-27 | 856.11 |
| 2006-07-28 | 859.23 |
| 2006-07-31 | 850.57 |
| 2006-08-01 | 846.02 |
| 2006-08-02 | 848.60 |
| 2006-08-03 | 857.22 |
| 2006-08-04 | 855.40 |
| 2006-08-07 | 862.07 |
| 2006-08-08 | 867.76 |
| 2006-08-09 | 879.30 |
| 2006-08-10 | 871.38 |
| 2006-08-11 | 879.76 |
| 2006-08-14 | 876.54 |
| 2006-08-15 | 866.23 |
| 2006-08-16 | 870.16 |
| 2006-08-17 | 868.76 |
| 2006-08-18 | 857.15 |
| 2006-08-21 | 838.66 |
| 2006-08-22 | 854.33 |
| 2006-08-23 | 842.24 |
| 2006-08-24 | 839.71 |
| 2006-08-25 | 834.15 |
| 2006-08-28 | 834.58 |
| 2006-08-29 | 861.16 |
| 2006-08-30 | 859.46 |
| 2006-08-31 | 844.36 |
| 2006-09-01 | 838.88 |
| 2006-09-04 | . |
| 2006-09-05 | 855.24 |
| 2006-09-06 | 859.55 |
| 2006-09-07 | 859.93 |
| 2006-09-08 | 848.12 |
| 2006-09-11 | 822.46 |
| 2006-09-12 | 809.99 |
| 2006-09-13 | 818.94 |
| 2006-09-14 | 818.77 |
| 2006-09-15 | 809.70 |
| 2006-09-18 | 817.97 |
| 2006-09-19 | 827.22 |
| 2006-09-20 | 826.42 |
| 2006-09-21 | 820.27 |
| 2006-09-22 | 820.33 |
| 2006-09-25 | 815.80 |
| 2006-09-26 | 802.99 |
| 2006-09-27 | 806.08 |
| 2006-09-28 | 814.74 |
| 2006-09-29 | 810.84 |
| 2006-10-02 | 810.84 |
| 2006-10-03 | 803.45 |
| 2006-10-04 | 788.22 |
| 2006-10-05 | 791.43 |
| 2006-10-06 | 793.80 |
| 2006-10-09 | 786.64 |
| 2006-10-10 | 798.85 |
| 2006-10-11 | 819.72 |
| 2006-10-12 | 836.35 |
| 2006-10-13 | 841.76 |
| 2006-10-16 | 855.99 |
| 2006-10-17 | 871.37 |
| 2006-10-18 | 872.88 |
| 2006-10-19 | 880.90 |
| 2006-10-20 | 891.50 |
| 2006-10-23 | 888.07 |
| 2006-10-24 | 887.97 |
| 2006-10-25 | 886.45 |
| 2006-10-26 | 895.36 |
| 2006-10-27 | 877.05 |
| 2006-10-30 | 877.42 |
| 2006-10-31 | 883.20 |
| 2006-11-01 | 899.54 |
| 2006-11-02 | 907.87 |
| 2006-11-03 | 905.19 |
| 2006-11-06 | 911.57 |
| 2006-11-07 | 913.24 |
| 2006-11-08 | 916.27 |
| 2006-11-09 | 934.59 |
| 2006-11-10 | 931.23 |
| 2006-11-13 | 932.03 |
| 2006-11-14 | 927.40 |
| 2006-11-15 | 950.88 |
| 2006-11-16 | 960.44 |
| 2006-11-17 | 971.06 |
| 2006-11-20 | 973.08 |
| 2006-11-21 | 993.67 |
| 2006-11-22 | 1012.00 |
| 2006-11-23 | . |
| 2006-11-24 | 1018.83 |
| 2006-11-27 | 1011.29 |
| 2006-11-28 | 976.07 |
| 2006-11-29 | 1000.24 |
| 2006-11-30 | 1015.89 |
| 2006-12-01 | 1025.41 |
| 2006-12-04 | 1039.60 |
| 2006-12-05 | 1049.15 |
| 2006-12-06 | 1048.10 |
| 2006-12-07 | 1033.34 |
| 2006-12-08 | 1027.90 |
| 2006-12-11 | 1037.67 |
| 2006-12-12 | 1048.21 |
| 2006-12-13 | 1040.19 |
| 2006-12-14 | 1064.39 |
| 2006-12-15 | 1079.52 |
| 2006-12-18 | 1088.79 |
| 2006-12-19 | 1079.66 |
| 2006-12-20 | 1102.16 |
| 2006-12-21 | 1111.73 |
| 2006-12-22 | 1103.65 |
| 2006-12-25 | . |
| 2006-12-26 | 1103.38 |
| 2006-12-27 | 1121.40 |
| 2006-12-28 | 1136.33 |
| 2006-12-29 | 1140.00 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1170.60 |
| 2007-01-04 | 1152.04 |
| 2007-01-05 | 1119.69 |
| 2007-01-08 | 1095.50 |
| 2007-01-09 | 1101.76 |
| 2007-01-10 | 1070.94 |
| 2007-01-11 | 1087.55 |
| 2007-01-12 | 1116.12 |
| 2007-01-15 | . |
| 2007-01-16 | 1156.28 |
| 2007-01-17 | 1155.75 |
| 2007-01-18 | 1210.69 |
| 2007-01-19 | 1193.48 |
| 2007-01-22 | 1220.06 |
| 2007-01-23 | 1204.44 |
| 2007-01-24 | 1210.38 |
| 2007-01-25 | 1190.50 |
| 2007-01-26 | 1161.92 |
| 2007-01-29 | 1168.08 |
| 2007-01-30 | 1168.73 |
| 2007-01-31 | 1148.89 |
| 2007-02-01 | 1179.53 |
| 2007-02-02 | 1196.41 |
| 2007-02-05 | 1199.38 |
| 2007-02-06 | 1202.88 |
| 2007-02-07 | 1218.00 |
| 2007-02-08 | 1241.49 |
| 2007-02-09 | 1239.02 |
| 2007-02-12 | 1254.03 |
| 2007-02-13 | 1218.56 |
| 2007-02-14 | 1225.53 |
| 2007-02-15 | 1245.55 |
| 2007-02-16 | 1256.77 |
| 2007-02-19 | . |
| 2007-02-20 | 1256.71 |
| 2007-02-21 | 1282.88 |
| 2007-02-22 | 1293.76 |
| 2007-02-23 | 1298.65 |
| 2007-02-26 | 1329.51 |
| 2007-02-27 | 1267.39 |
| 2007-02-28 | 1223.46 |
| 2007-03-01 | 1189.34 |
| 2007-03-02 | 1184.56 |
| 2007-03-05 | 1089.17 |
| 2007-03-06 | 1131.04 |
| 2007-03-07 | 1147.54 |
| 2007-03-08 | 1187.14 |
| 2007-03-09 | 1203.41 |
| 2007-03-12 | 1223.09 |
| 2007-03-13 | 1220.43 |
| 2007-03-14 | 1185.25 |
| 2007-03-15 | 1194.24 |
| 2007-03-16 | 1194.80 |
| 2007-03-19 | 1199.19 |
| 2007-03-20 | 1218.73 |
| 2007-03-21 | 1229.27 |
| 2007-03-22 | 1241.75 |
| 2007-03-23 | 1252.70 |
| 2007-03-26 | 1255.60 |
| 2007-03-27 | 1244.05 |
| 2007-03-28 | 1228.52 |
| 2007-03-29 | 1244.77 |
| 2007-03-30 | 1246.83 |
| 2007-04-02 | 1250.74 |
| 2007-04-03 | 1264.68 |
| 2007-04-04 | 1296.73 |
| 2007-04-05 | 1296.73 |
| 2007-04-06 | . |
| 2007-04-09 | 1296.50 |
| 2007-04-10 | 1327.21 |
| 2007-04-11 | 1336.98 |
| 2007-04-12 | 1333.80 |
| 2007-04-13 | 1322.99 |
| 2007-04-16 | 1340.25 |
| 2007-04-17 | 1349.76 |
| 2007-04-18 | 1348.90 |
| 2007-04-19 | 1307.48 |
| 2007-04-20 | 1331.10 |
| 2007-04-23 | 1337.45 |
| 2007-04-24 | 1330.35 |
| 2007-04-25 | 1312.16 |
| 2007-04-26 | 1324.99 |
| 2007-04-27 | 1310.36 |
| 2007-04-30 | 1299.37 |
| 2007-05-01 | 1299.17 |
| 2007-05-02 | 1291.88 |
| 2007-05-03 | 1322.64 |
| 2007-05-04 | 1345.46 |
| 2007-05-07 | 1366.41 |
| 2007-05-08 | 1373.66 |
| 2007-05-09 | 1378.46 |
| 2007-05-10 | 1399.91 |
| 2007-05-11 | 1374.38 |
| 2007-05-14 | 1483.82 |
| 2007-05-15 | 1452.67 |
| 2007-05-16 | 1462.52 |
| 2007-05-17 | 1455.83 |
| 2007-05-18 | 1438.14 |
| 2007-05-21 | 1446.74 |
| 2007-05-22 | 1456.51 |
| 2007-05-23 | 1478.96 |
| 2007-05-24 | 1478.92 |
| 2007-05-25 | 1442.38 |
| 2007-05-28 | . |
| 2007-05-29 | 1458.42 |
| 2007-05-30 | 1430.75 |
| 2007-05-31 | 1480.97 |
| 2007-06-01 | 1532.07 |
| 2007-06-04 | 1544.63 |
| 2007-06-05 | 1549.73 |
| 2007-06-06 | 1564.89 |
| 2007-06-07 | 1549.40 |
| 2007-06-08 | 1520.19 |
| 2007-06-11 | 1549.79 |
| 2007-06-12 | 1555.08 |
| 2007-06-13 | 1560.45 |
| 2007-06-14 | 1631.44 |
| 2007-06-15 | 1681.15 |
| 2007-06-18 | 1715.09 |
| 2007-06-19 | 1715.13 |
| 2007-06-20 | 1690.93 |
| 2007-06-21 | 1735.81 |
| 2007-06-22 | 1761.47 |
| 2007-06-25 | 1704.00 |
| 2007-06-26 | 1666.71 |
| 2007-06-27 | 1656.05 |
| 2007-06-28 | 1676.87 |
| 2007-06-29 | 1696.67 |
| 2007-07-02 | 1697.18 |
| 2007-07-03 | 1788.39 |
| 2007-07-04 | . |
| 2007-07-05 | 1852.08 |
| 2007-07-06 | 1868.17 |
| 2007-07-09 | 1928.10 |
| 2007-07-10 | 1942.89 |
| 2007-07-11 | 1901.12 |
| 2007-07-12 | 1909.76 |
| 2007-07-13 | 1950.69 |
| 2007-07-16 | 1955.30 |
| 2007-07-17 | 1972.06 |
| 2007-07-18 | 1921.06 |
| 2007-07-19 | 1920.15 |
| 2007-07-20 | 1990.95 |
| 2007-07-23 | 2021.15 |
| 2007-07-24 | 2068.22 |
| 2007-07-25 | 2062.24 |
| 2007-07-26 | 2024.23 |
| 2007-07-27 | 1946.45 |
| 2007-07-30 | 1970.18 |
#2007-07-31|2020.09
#2007-08-01|1936.66
#2007-08-02|1897.02
#2007-08-03|1895.62
#2007-08-06|1798.99
#2007-08-07|1783.11
#2007-08-08|1876.33
#2007-08-09|1912.13
#2007-08-10|1827.26
#2007-08-13|1819.52
#2007-08-14|1838.29
#2007-08-15|1757.27
#2007-08-16|1628.12
#2007-08-17|1545.13
#2007-08-20|1686.89
#2007-08-21|1766.20
#2007-08-22|1863.13
#2007-08-23|1936.57
#2007-08-24|1962.12
#2007-08-27|2193.24
#2007-08-28|2208.37
#2007-08-29|2125.59
#2007-08-30|2133.30
#2007-08-31|2225.29
#2007-09-03| .
#2007-09-04|2233.18
#2007-09-05|2234.56
#2007-09-06|2237.69
#2007-09-07|2222.60
#2007-09-10|2262.92
#2007-09-11|2302.81
#2007-09-12|2348.17
#2007-09-13|2329.04
#2007-09-14|2404.77
#2007-09-17|2419.48
#2007-09-18|2440.88
#2007-09-19|2568.39
#2007-09-20|2631.85
#2007-09-21|2638.08
#2007-09-24|2801.26
#2007-09-25|2772.87
#2007-09-26|2773.56
#2007-09-27|2810.59
#2007-09-28|2887.43
#2007-10-01|2887.05
#2007-10-02|3073.10
#2007-10-03|2938.06
#2007-10-04|2747.01
#2007-10-05|2895.86
#2007-10-08|2891.48
#2007-10-09|2909.66
#2007-10-10|2979.64
#2007-10-11|3293.51
#2007-10-12|3240.44
#2007-10-15|3292.61
#2007-10-16|3244.99
#2007-10-17|3212.12
#2007-10-18|3229.50
#2007-10-19|3235.09
#2007-10-22|3036.92
#2007-10-23|3100.72
#2007-10-24|3054.11
#2007-10-25|2999.13
#2007-10-26|3020.99
#2007-10-29|3147.47
#2007-10-30|3140.45
#2007-10-31|3052.45
#2007-11-01|3052.22
#2007-11-02|2959.13
#2007-11-05|2803.72
#2007-11-06|2832.69
#2007-11-07|2880.15
#2007-11-08|2763.50
#2007-11-09|2745.86
#2007-11-12|2582.75
#2007-11-13|2519.78
#2007-11-14|2654.77
#2007-11-15|2649.53
#2007-11-16|2561.11
#2007-11-19|2492.03
#2007-11-20|2536.18
#2007-11-21|2413.82
#2007-11-22| .
#2007-11-23|2336.60
#2007-11-26|2468.78
#2007-11-27|2497.60
#2007-11-28|2525.27
#2007-11-29|2636.97
#2007-11-30|2696.30
#2007-12-03|2696.48
#2007-12-04|2679.61
#2007-12-05|2757.69
#2007-12-06|2795.13
#2007-12-07|2777.82
#2007-12-10|2717.66
#2007-12-11|2771.11
#2007-12-12|2681.68
#2007-12-13|2591.61
#2007-12-14|2532.50
#2007-12-17|2437.48
#2007-12-18|2431.13
#2007-12-19|2466.55
#2007-12-20|2519.47
#2007-12-21|2555.17
#2007-12-24|2645.34
#2007-12-25| .
#2007-12-26|2644.75
#2007-12-27|2651.65
#2007-12-28|2608.21
#2007-12-31|2631.75
#2008-01-01| .
#2008-01-02|2614.74
#2008-01-03|2557.44
#2008-01-04|2641.21
#2008-01-07|2602.41
#2008-01-08|2589.62
#2008-01-09|2657.90
#2008-01-10|2674.80
#2008-01-11|2682.87
#2008-01-14|2631.91
#2008-01-15|2573.21
#2008-01-16|2403.32
#2008-01-17|2405.21
#2008-01-18|2373.56
#2008-01-21| .
#2008-01-22|1988.95
#2008-01-23|2071.66
#2008-01-24|2044.45
#2008-01-25|2196.74
#2008-01-28|2151.48
#2008-01-29|2171.04
#2008-01-30|2073.22
#2008-01-31|2006.99
#2008-02-01|2091.08
#2008-02-04|2204.67
#2008-02-05|2195.53
#2008-02-06|2076.04
#2008-02-07|2076.33
#2008-02-08|2076.41
#2008-02-11|2002.33
#2008-02-12|2033.59
#2008-02-13|2052.60
#2008-02-14|2132.18
#2008-02-15|2191.34
#2008-02-18| .
#2008-02-19|2222.27
#2008-02-20|2199.86
#2008-02-21|2215.02
#2008-02-22|2199.46
#2008-02-25|2183.77
#2008-02-26|2176.26
#2008-02-27|2259.37
#2008-02-28|2274.96
#2008-02-29|2260.51
#2008-03-03|2199.14
#2008-03-04|2120.29
#2008-03-05|2051.60
#2008-03-06|2090.71
#2008-03-07|2020.60
#2008-03-10|1989.14
#2008-03-11|1981.51
#2008-03-12|2022.67
#2008-03-13|1930.41
#2008-03-14|1890.61
#2008-03-17|1724.26
#2008-03-18|1654.02
#2008-03-19|1680.07
#2008-03-20|1555.02
#2008-03-21| .
#2008-03-24|1554.54
#2008-03-25|1654.37
#2008-03-26|1671.76
#2008-03-27|1673.61
#2008-03-28|1778.66
#2008-03-31|1727.44
#2008-04-01|1724.84
#2008-04-02|1781.76
#2008-04-03|1822.31
#2008-04-04|1822.42
#2008-04-07|1923.44
#2008-04-08|1899.47
#2008-04-09|1853.35
#2008-04-10|1877.75
#2008-04-11|1916.63
#2008-04-14|1838.01
#2008-04-15|1830.02
#2008-04-16|1828.76
#2008-04-17|1876.73
#2008-04-18|1842.40
#2008-04-21|1875.76
#2008-04-22|1938.46
#2008-04-23|2005.76
#2008-04-24|2106.83
#2008-04-25|2050.66
#2008-04-28|2025.54
#2008-04-29|2003.76
#2008-04-30|1973.36
#2008-05-01|1973.69
#2008-05-02|1999.66
#2008-05-05|2000.89
#2008-05-06|2029.55
#2008-05-07|1964.14
#2008-05-08|1940.14
#2008-05-09|1910.25
#2008-05-12|1909.55
#2008-05-13|1955.87
#2008-05-14|1966.01
#2008-05-15|1968.26
#2008-05-16|2027.17
#2008-05-19|2124.76
#2008-05-20|2093.10
#2008-05-21|2127.88
#2008-05-22|2106.56
#2008-05-23|2079.76
#2008-05-26| .
#2008-05-27|2012.41
#2008-05-28|2007.42
#2008-05-29|2026.57
#2008-05-30|2050.85
#2008-06-02|2102.18
#2008-06-03|2052.65
#2008-06-04|1972.85
#2008-06-05|1932.60
#2008-06-06|1956.65
#2008-06-09|1956.88
#2008-06-10|1857.79
#2008-06-11|1847.74
#2008-06-12|1827.77
#2008-06-13|1786.44
#2008-06-16|1839.19
#2008-06-17|1848.46
#2008-06-18|1869.59
#2008-06-19|1803.15
#2008-06-20|1755.33
#2008-06-23|1712.67
#2008-06-24|1682.38
#2008-06-25|1704.07
#2008-06-26|1704.67
#2008-06-27|1674.80
#2008-06-30|1705.06
#2008-07-01|1704.64
#2008-07-02|1681.58
#2008-07-03|1605.21
#2008-07-04| .
#2008-07-07|1659.83
#2008-07-08|1610.23
#2008-07-09|1672.78
#2008-07-10|1697.66
#2008-07-11|1750.67
#2008-07-14|1747.08
#2008-07-15|1674.09
#2008-07-16|1678.45
#2008-07-17|1719.17
#2008-07-18|1695.06
#2008-07-21|1730.95
#2008-07-22|1728.87
#2008-07-23|1758.93
#2008-07-24|1712.19
#2008-07-25|1635.76
#2008-07-28|1643.36
#2008-07-29|1612.97
#2008-07-30|1633.86
#2008-07-31|1647.78
#2008-08-01|1619.90
#2008-08-04|1578.04
#2008-08-05|1452.08
#2008-08-06|1452.33
#2008-08-07|1432.64
#2008-08-08|1385.62
#2008-08-11|1342.03
#2008-08-12|1309.40
#2008-08-13|1295.13
#2008-08-14|1370.33
#2008-08-15|1342.79
#2008-08-18|1298.11
#2008-08-19|1251.08
#2008-08-20|1326.66
#2008-08-21|1309.50
#2008-08-22|1309.36
#2008-08-25|1362.51
#2008-08-26|1358.07
#2008-08-27|1433.58
#2008-08-28|1405.31
#2008-08-29|1446.20
#2008-09-01| .
#2008-09-02|1388.91
#2008-09-03|1314.25
#2008-09-04|1289.31
#2008-09-05|1263.01
#2008-09-08|1311.71
#2008-09-09|1249.50
#2008-09-10|1172.11
#2008-09-11|1102.29
#2008-09-12|1101.36
#2008-09-15|1101.86
#2008-09-16| 998.55
#2008-09-17| 946.29
#2008-09-18| 935.85
#2008-09-19|1119.46
#2008-09-22|1156.62
#2008-09-23|1101.72
#2008-09-24|1088.30
#2008-09-25|1076.22
#2008-09-26|1044.52
#2008-09-29| 949.20
#2008-09-30| 951.12
#2008-10-01| 950.88
#2008-10-02| 989.98
#2008-10-03| 938.95
#2008-10-06| 855.35
#2008-10-07| 854.92
#2008-10-08| 735.44
#2008-10-09| 746.31
#2008-10-10| 684.66
#2008-10-13| 743.79
#2008-10-14| 809.89
#2008-10-15| 744.74
#2008-10-16| 678.41
#2008-10-17| 660.45
#2008-10-20| 683.45
#2008-10-21| 695.44
#2008-10-22| 631.88
#2008-10-23| 585.92
#2008-10-24| 509.06
#2008-10-27| 417.14
#2008-10-28| 468.73
#2008-10-29| 501.25
#2008-10-30| 608.24
#2008-10-31| 631.87
#2008-11-03| 653.55
#2008-11-04| 649.95
#2008-11-05| 683.41
#2008-11-06| 606.56
#2008-11-07| 632.92
#2008-11-10| 707.06
#2008-11-11| 675.61
#2008-11-12| 674.05
#2008-11-13| 631.01
#2008-11-14| 641.30
#2008-11-17| 642.15
#2008-11-18| 589.69
#2008-11-19| 569.00
#2008-11-20| 531.42
#2008-11-21| 555.52
#2008-11-24| 555.90
#2008-11-25| 574.02
#2008-11-26| 612.58
#2008-11-27| .
#2008-11-28| 682.18
#2008-12-01| 698.09
#2008-12-02| 648.78
#2008-12-03| 686.91
#2008-12-04| 673.13
#2008-12-05| 702.07
#2008-12-08| 788.26
#2008-12-09| 819.67
#2008-12-10| 895.62
#2008-12-11| 897.08
#2008-12-12| 814.79
#2008-12-15| 832.66
#2008-12-16| 835.33
#2008-12-17| 900.32
#2008-12-18| 930.60
#2008-12-19| 883.99
#2008-12-22| 842.44
#2008-12-23| 780.51
#2008-12-24| 790.79
#2008-12-25| .
#2008-12-26| 791.15
#2008-12-29| 810.67
#2008-12-30| 820.03
#2008-12-31| 841.36
#2009-01-01| .
#2009-01-02| 891.97
#2009-01-05| 945.09
#2009-01-06| 965.83
#2009-01-07| 949.19
#2009-01-08| 883.88
#2009-01-09| 872.05
#2009-01-12| 821.64
#2009-01-13| 784.42
#2009-01-14| 812.01
#2009-01-15| 786.37
#2009-01-16| 786.16
#2009-01-19| .
#2009-01-20| 780.62
#2009-01-21| 752.52
#2009-01-22| 760.97
#2009-01-23| 744.14
#2009-01-26| 744.16
#2009-01-27| 743.87
#2009-01-28| 743.96
#2009-01-29| 796.55
#2009-01-30| 828.90
#2009-02-02| 803.32
#2009-02-03| 808.13
#2009-02-04| 848.96
#2009-02-05| 879.91
#2009-02-06| 903.51
#2009-02-09| 928.13
#2009-02-10| 924.27
#2009-02-11| 901.64
#2009-02-12| 875.48
#2009-02-13| 891.55
#2009-02-16| .
#2009-02-17| 846.19
#2009-02-18| 850.24
#2009-02-19| 856.26
#2009-02-20| 831.23
#2009-02-23| 849.77
#2009-02-24| 813.48
#2009-02-25| 823.09
#2009-02-26| 786.11
#2009-02-27| 762.66
#2009-03-02| 724.68
#2009-03-03| 723.39
#2009-03-04| 766.07
#2009-03-05| 749.13
#2009-03-06| 740.32
#2009-03-09| 735.15
#2009-03-10| 762.90
#2009-03-11| 777.72
#2009-03-12| 767.07
#2009-03-13| 801.77
#2009-03-16| 843.77
#2009-03-17| 831.41
#2009-03-18| 841.46
#2009-03-19| 877.81
#2009-03-20| 899.54
#2009-03-23| 977.34
#2009-03-24| 969.14
#2009-03-25| 944.52
#2009-03-26| 980.87
#2009-03-27| 977.13
#2009-03-30| 908.01
#2009-03-31| 913.25
#2009-04-01| 932.17
#2009-04-02| 983.90
#2009-04-03|1001.20
#2009-04-06|1032.51
#2009-04-07|1025.45
#2009-04-08| 985.11
#2009-04-09|1025.89
#2009-04-10| .
#2009-04-13|1028.76
#2009-04-14|1122.04
#2009-04-15|1165.04
#2009-04-16|1138.41
#2009-04-17|1091.40
#2009-04-20|1103.17
#2009-04-21|1076.99
#2009-04-22|1034.95
#2009-04-23|1058.88
#2009-04-24|1081.11
#2009-04-27|1045.18
#2009-04-28|1017.28
#2009-04-29|1052.63
#2009-04-30|1086.32
#2009-05-01|1086.33
#2009-05-04|1192.58
#2009-05-05|1220.32
#2009-05-06|1244.12
#2009-05-07|1255.10
#2009-05-08|1294.11
#2009-05-11|1251.56
#2009-05-12|1224.57
#2009-05-13|1267.83
#2009-05-14|1216.12
#2009-05-15|1229.14
#2009-05-18|1256.52
#2009-05-19|1318.05
#2009-05-20|1321.18
#2009-05-21|1315.16
#2009-05-22|1287.41
#2009-05-25| .
#2009-05-26|1278.62
#2009-05-27|1331.34
#2009-05-28|1331.36
#2009-05-29|1357.57
#2009-06-01|1469.81
#2009-06-02|1450.42
#2009-06-03|1482.38
#2009-06-04|1463.26
#2009-06-05|1481.41
#2009-06-08|1437.76
#2009-06-09|1412.50
#2009-06-10|1493.42
#2009-06-11|1492.88
#2009-06-12|1482.80
#2009-06-15|1429.11
#2009-06-16|1382.56
#2009-06-17|1367.68
#2009-06-18|1341.94
#2009-06-19|1341.58
#2009-06-22|1351.42
#2009-06-23|1292.66
#2009-06-24|1338.77
#2009-06-25|1371.74
#2009-06-26|1435.21
#2009-06-29|1428.34
#2009-06-30|1418.55
#2009-07-01|1418.77
#2009-07-02|1413.19
#2009-07-03| .
#2009-07-06|1403.07
#2009-07-07|1380.03
#2009-07-08|1363.18
#2009-07-09|1344.71
#2009-07-10|1331.47
#2009-07-13|1297.28
#2009-07-14|1340.61
#2009-07-15|1384.99
#2009-07-16|1399.78
#2009-07-17|1442.09
#2009-07-20|1509.54
#2009-07-21|1522.09
#2009-07-22|1513.96
#2009-07-23|1544.36
#2009-07-24|1596.65
#2009-07-27|1663.02
#2009-07-28|1716.42
#2009-07-29|1630.03
#2009-07-30|1657.82
#2009-07-31|1672.45
#2009-08-03|1750.61
#2009-08-04|1778.95
#2009-08-05|1747.38
#2009-08-06|1742.96
#2009-08-07|1669.74
#2009-08-10|1718.94
#2009-08-11|1719.87
#2009-08-12|1652.48
#2009-08-13|1685.40
#2009-08-14|1680.26
#2009-08-17|1572.80
#2009-08-18|1588.53
#2009-08-19|1535.52
#2009-08-20|1591.15
#2009-08-21|1595.61
#2009-08-24|1643.17
#2009-08-25|1636.44
#2009-08-26|1631.91
#2009-08-27|1594.98
#2009-08-28|1573.95
#2009-08-31|1544.01
#2009-09-01|1551.67
#2009-09-02|1528.86
#2009-09-03|1582.68
#2009-09-04|1621.32
#2009-09-07| .
#2009-09-08|1705.88
#2009-09-09|1689.03
#2009-09-10|1700.32
#2009-09-11|1710.32
#2009-09-14|1687.54
#2009-09-15|1686.12
#2009-09-16|1754.34
#2009-09-17|1795.20
#2009-09-18|1764.40
#2009-09-21|1720.23
#2009-09-22|1725.10
#2009-09-23|1717.55
#2009-09-24|1673.73
#2009-09-25|1672.80
#2009-09-28|1615.63
#2009-09-29|1652.93
#2009-09-30|1644.56
#2009-10-01|1644.56
#2009-10-02|1590.26
#2009-10-05|1602.92
#2009-10-06|1664.22
#2009-10-07|1700.73
#2009-10-08|1717.80
#2009-10-09|1726.98
#2009-10-12|1687.19
#2009-10-13|1707.95
#2009-10-14|1737.35
#2009-10-15|1737.39
#2009-10-16|1724.09
#2009-10-19|1757.45
#2009-10-20|1761.83
#2009-10-21|1764.48
#2009-10-22|1760.22
#2009-10-23|1802.84
#2009-10-26|1802.28
#2009-10-27|1783.87
#2009-10-28|1748.99
#2009-10-29|1695.38
#2009-10-30|1737.00
#2009-11-02|1746.43
#2009-11-03|1728.40
#2009-11-04|1769.70
#2009-11-05|1763.06
#2009-11-06|1804.44
#2009-11-09|1865.71
#2009-11-10|1858.15
#2009-11-11|1867.55
#2009-11-12|1866.04
#2009-11-13|1883.46
#2009-11-16|1948.29
#2009-11-17|1951.97
#2009-11-18|1942.28
#2009-11-19|1925.41
#2009-11-20|1897.44
#2009-11-23|1937.13
#2009-11-24|1922.37
#2009-11-25|1961.86
#2009-11-26| .
#2009-11-27|1823.46
#2009-11-30|1887.15
#2009-12-01|1928.48
#2009-12-02|1954.64
#2009-12-03|1973.24
#2009-12-04|1967.08
#2009-12-07|1943.41
#2009-12-08|1931.15
#2009-12-09|1900.25
#2009-12-10|1909.79
#2009-12-11|1947.78
#2009-12-14|1964.64
#2009-12-15|1957.64
#2009-12-16|1935.45
#2009-12-17|1894.10
#2009-12-18|1851.88
#2009-12-21|1838.84
#2009-12-22|1846.53
#2009-12-23|1870.05
#2009-12-24|1897.24
#2009-12-25| .
#2009-12-28|1904.77
#2009-12-29|1908.81
#2009-12-30|1885.38
#2009-12-31|1918.01
#2010-01-01| .
#2010-01-04|1942.80
#2010-01-05|2058.61
#2010-01-06|2099.35
#2010-01-07|2089.61
#2010-01-08|2057.26
#2010-01-11|2105.53
#2010-01-12|2096.62
#2010-01-13|2004.74
#2010-01-14|1981.42
#2010-01-15|1980.61
#2010-01-18| .
#2010-01-19|1969.75
#2010-01-20|1928.75
#2010-01-21|1856.92
#2010-01-22|1830.41
#2010-01-25|1816.15
#2010-01-26|1733.77
#2010-01-27|1715.27
#2010-01-28|1740.88
#2010-01-29|1707.92
#2010-02-01|1706.45
#2010-02-02|1703.35
#2010-02-03|1754.96
#2010-02-04|1716.65
#2010-02-05|1630.37
#2010-02-08|1601.13
#2010-02-09|1612.01
#2010-02-10|1651.72
#2010-02-11|1699.58
#2010-02-12|1707.21
#2010-02-15| .
#2010-02-16|1707.23
#2010-02-17|1729.41
#2010-02-18|1716.34
#2010-02-19|1659.86
#2010-02-22|1706.94
#2010-02-23|1732.64
#2010-02-24|1717.39
#2010-02-25|1711.82
#2010-02-26|1737.38
#2010-03-01|1782.72
#2010-03-02|1777.47
#2010-03-03|1790.03
#2010-03-04|1765.27
#2010-03-05|1781.23
#2010-03-08|1824.25
#2010-03-09|1818.74
#2010-03-10|1818.72
#2010-03-11|1804.67
#2010-03-12|1798.66
#2010-03-15|1755.24
#2010-03-16|1732.76
#2010-03-17|1784.74
#2010-03-18|1770.87
#2010-03-19|1769.70
#2010-03-22|1732.43
#2010-03-23|1730.30
#2010-03-24|1725.86
#2010-03-25|1704.12
#2010-03-26|1743.72
#2010-03-29|1780.67
#2010-03-30|1805.23
#2010-03-31|1786.78
#2010-04-01|1831.36
#2010-04-02| .
#2010-04-05|1831.59
#2010-04-06|1832.58
#2010-04-07|1893.43
#2010-04-08|1885.54
#2010-04-09|1920.58
#2010-04-12|1910.74
#2010-04-13|1882.57
#2010-04-14|1884.99
#2010-04-15|1900.19
#2010-04-16|1863.82
#2010-04-19|1800.31
#2010-04-20|1825.96
#2010-04-21|1838.22
#2010-04-22|1831.84
#2010-04-23|1802.33
#2010-04-26|1839.93
#2010-04-27|1809.37
#2010-04-28|1782.28
#2010-04-29|1766.22
#2010-04-30|1822.91
#2010-05-03|1783.73
#2010-05-04|1761.33
#2010-05-05|1692.99
#2010-05-06|1654.23
#2010-05-07|1640.19
#2010-05-10|1701.62
#2010-05-11|1665.72
#2010-05-12|1663.32
#2010-05-13|1701.72
#2010-05-14|1676.36
#2010-05-17|1605.64
#2010-05-18|1618.58
#2010-05-19|1569.51
#2010-05-20|1532.62
#2010-05-21|1533.58
#2010-05-24|1574.65
#2010-05-25|1480.16
#2010-05-26|1513.18
#2010-05-27|1576.53
#2010-05-28|1630.91
#2010-05-31| .
#2010-06-01|1574.22
#2010-06-02|1558.39
#2010-06-03|1594.32
#2010-06-04|1588.15
#2010-06-07|1532.33
#2010-06-08|1526.86
#2010-06-09|1520.53
#2010-06-10|1529.15
#2010-06-11|1561.58
#2010-06-14|1591.35
#2010-06-15|1587.04
#2010-06-16|1587.13
#2010-06-17|1601.00
#2010-06-18|1604.86
#2010-06-21|1690.95
#2010-06-22|1678.24
#2010-06-23|1661.03
#2010-06-24|1643.56
#2010-06-25|1618.87
#2010-06-28|1573.48
#2010-06-29|1512.12
#2010-06-30|1512.62
#2010-07-01|1511.03
#2010-07-02|1469.08
#2010-07-05| .
#2010-07-06|1505.39
#2010-07-07|1485.98
#2010-07-08|1507.24
#2010-07-09|1545.29
#2010-07-12|1561.18
#2010-07-13|1533.39
#2010-07-14|1542.79
#2010-07-15|1510.93
#2010-07-16|1511.27
#2010-07-19|1503.70
#2010-07-20|1554.77
#2010-07-21|1595.39
#2010-07-22|1612.62
#2010-07-23|1646.07
#2010-07-26|1649.04
#2010-07-27|1662.44
#2010-07-28|1655.83
#2010-07-29|1644.66
#2010-07-30|1632.19
#2010-08-02|1678.69
#2010-08-03|1674.36
#2010-08-04|1674.51
#2010-08-05|1670.84
#2010-08-06|1674.24
#2010-08-09|1684.55
#2010-08-10|1651.35
#2010-08-11|1618.46
#2010-08-12|1590.67
#2010-08-13|1601.84
#2010-08-16|1612.70
#2010-08-17|1626.27
#2010-08-18|1633.56
#2010-08-19|1672.50
#2010-08-20|1658.06
#2010-08-23|1635.56
#2010-08-24|1625.59
#2010-08-25|1598.96
#2010-08-26|1593.80
#2010-08-27|1584.29
#2010-08-30|1608.43
#2010-08-31|1587.27
#2010-09-01|1606.67
#2010-09-02|1645.91
#2010-09-03|1659.19
#2010-09-06| .
#2010-09-07|1705.14
#2010-09-08|1676.62
#2010-09-09|1679.18
#2010-09-10|1682.27
#2010-09-13|1718.01
#2010-09-14|1723.80
#2010-09-15|1723.10
#2010-09-16|1713.37
#2010-09-17|1732.70
#2010-09-20|1739.70
#2010-09-21|1744.37
#2010-09-22|1745.40
#2010-09-23|1745.19
#2010-09-24|1748.42
#2010-09-27|1788.02
#2010-09-28|1768.61
#2010-09-29|1820.74
#2010-09-30|1829.17
#2010-10-01|1830.24
#2010-10-04|1887.06
#2010-10-05|1897.68
#2010-10-06|1918.13
#2010-10-07|1910.87
#2010-10-08|1921.30
#2010-10-11|1984.24
#2010-10-12|1984.87
#2010-10-13|2014.62
#2010-10-14|2034.80
#2010-10-15|2021.42
#2010-10-18|1974.62
#2010-10-19|2004.97
#2010-10-20|1968.68
#2010-10-21|1981.67
#2010-10-22|1979.68
#2010-10-25|2053.91
#2010-10-26|2035.96
#2010-10-27|1967.97
#2010-10-28|1962.05
#2010-10-29|1946.34
#2010-11-01|2026.23
#2010-11-02|2011.64
#2010-11-03|2018.10
#2010-11-04|2036.56
#2010-11-05|2092.53
#2010-11-08|2113.90
#2010-11-09|2100.10
#2010-11-10|2083.43
#2010-11-11|2110.15
#2010-11-12|2023.70
#2010-11-15|1977.18
#2010-11-16|1940.00
#2010-11-17|1857.55
#2010-11-18|1909.48
#2010-11-19|1907.93
#2010-11-22|1920.69
#2010-11-23|1875.25
#2010-11-24|1884.60
#2010-11-25| .
#2010-11-26|1877.47
#2010-11-29|1884.07
#2010-11-30|1874.85
#2010-12-01|1898.88
#2010-12-02|1875.32
#2010-12-03|1863.22
#2010-12-06|1870.69
#2010-12-07|1891.41
#2010-12-08|1871.87
#2010-12-09|1859.95
#2010-12-10|1838.93
#2010-12-13|1858.73
#2010-12-14|1896.58
#2010-12-15|1866.69
#2010-12-16|1836.21
#2010-12-17|1845.47
#2010-12-20|1840.77
#2010-12-21|1877.47
#2010-12-22|1896.52
#2010-12-23|1891.67
#2010-12-24| .
#2010-12-27|1883.82
#2010-12-28|1853.21
#2010-12-29|1876.28
#2010-12-30|1891.36
#2010-12-31|1906.82
#2011-01-03|1951.86
#2011-01-04|1999.08
#2011-01-05|1991.74
#2011-01-06|1989.19
#2011-01-07|1965.34
#2011-01-10|1946.88
#2011-01-11|1966.84
#2011-01-12|1997.15
#2011-01-13|1993.08
#2011-01-14|1989.51
#2011-01-17| .
#2011-01-18|1944.82
#2011-01-19|1974.48
#2011-01-20|1918.50
#2011-01-21|1887.35
#2011-01-24|1854.93
#2011-01-25|1853.87
#2011-01-26|1861.29
#2011-01-27|1880.81
#2011-01-28|1866.18
#2011-01-31|1856.41
#2011-02-01|1853.92
#2011-02-02|1880.51
#2011-02-03|1880.77
#2011-02-04|1880.53
#2011-02-07|1863.27
#2011-02-08|1855.65
#2011-02-09|1817.27
#2011-02-10|1774.60
#2011-02-11|1784.23
#2011-02-14|1844.85
#2011-02-15|1843.51
#2011-02-16|1859.90
#2011-02-17|1876.17
#2011-02-18|1893.80
#2011-02-21| .
#2011-02-22|1837.48
#2011-02-23|1831.59
#2011-02-24|1792.69
#2011-02-25|1814.46
#2011-02-28|1833.03
#2011-03-01|1844.78
#2011-03-02|1829.73
#2011-03-03|1844.85
#2011-03-04|1871.50
#2011-03-07|1895.43
#2011-03-08|1907.41
#2011-03-09|1907.59
#2011-03-10|1881.45
#2011-03-11|1850.71
#2011-03-14|1890.14
#2011-03-15|1846.85
#2011-03-16|1863.77
#2011-03-17|1838.15
#2011-03-18|1848.18
#2011-03-21|1888.23
#2011-03-22|1892.73
#2011-03-23|1867.29
#2011-03-24|1859.71
#2011-03-25|1863.67
#2011-03-28|1863.73
#2011-03-29|1887.51
#2011-03-30|1928.16
#2011-03-31|1936.39
#2011-04-01|1964.08
#2011-04-04|1977.77
#2011-04-05|1978.07
#2011-04-06|1984.11
#2011-04-07|1993.64
#2011-04-08|1991.40
#2011-04-11|2006.97
#2011-04-12|1980.72
#2011-04-13|1999.68
#2011-04-14|1988.30
#2011-04-15|1989.67
#2011-04-18|1963.96
#2011-04-19|1950.91
#2011-04-20|1979.51
#2011-04-21|2021.91
#2011-04-22| .
#2011-04-25|2019.51
#2011-04-26|2014.12
#2011-04-27|1998.20
#2011-04-28|1992.10
#2011-04-29|1987.94
#2011-05-02|1988.41
#2011-05-03|1971.05
#2011-05-04|1935.21
#2011-05-05|1923.05
#2011-05-06|1899.90
#2011-05-09|1928.08
#2011-05-10|1928.52
#2011-05-11|1938.83
#2011-05-12|1899.22
#2011-05-13|1920.22
#2011-05-16|1877.52
#2011-05-17|1899.73
#2011-05-18|1919.86
#2011-05-19|1943.16
#2011-05-20|1932.09
#2011-05-23|1870.65
#2011-05-24|1892.30
#2011-05-25|1884.80
#2011-05-26|1898.63
#2011-05-27|1930.72
#2011-05-30| .
#2011-05-31|1991.34
#2011-06-01|1994.59
#2011-06-02|1963.94
#2011-06-03|1906.12
#2011-06-06|1905.83
#2011-06-07|1898.63
#2011-06-08|1890.55
#2011-06-09|1868.53
#2011-06-10|1850.80
#2011-06-13|1855.93
#2011-06-14|1865.46
#2011-06-15|1870.31
#2011-06-16|1829.61
#2011-06-17|1800.78
#2011-06-20|1798.28
#2011-06-21|1833.93
#2011-06-22|1841.02
#2011-06-23|1839.26
#2011-06-24|1873.65
#2011-06-27|1877.35
#2011-06-28|1872.86
#2011-06-29|1874.74
#2011-06-30|1909.20
#2011-07-01|1910.29
#2011-07-04| .
#2011-07-05|1967.86
#2011-07-06|1948.27
#2011-07-07|1956.09
#2011-07-08|1977.73
#2011-07-11|1932.38
#2011-07-12|1857.78
#2011-07-13|1908.55
#2011-07-14|1928.66
#2011-07-15|1914.75
#2011-07-18|1900.65
#2011-07-19|1907.13
#2011-07-20|1916.81
#2011-07-21|1915.54
#2011-07-22|1956.03
#2011-07-25|1945.12
#2011-07-26|1967.58
#2011-07-27|1979.29
#2011-07-28|1975.01
#2011-07-29|1945.85
#2011-08-01|1968.28
#2011-08-02|1925.90
#2011-08-03|1886.19
#2011-08-04|1877.45
#2011-08-05|1776.09
#2011-08-08|1724.20
#2011-08-09|1627.39
#2011-08-10|1649.88
#2011-08-11|1637.83
#2011-08-12|1639.52
#2011-08-15|1706.87
#2011-08-16|1713.84
#2011-08-17|1727.38
#2011-08-18|1678.66
#2011-08-19|1595.77
#2011-08-22|1554.42
#2011-08-23|1600.35
#2011-08-24|1571.13
#2011-08-25|1604.96
#2011-08-26|1591.09
#2011-08-29|1629.51
#2011-08-30|1662.88
#2011-08-31|1694.07
#2011-09-01|1705.40
#2011-09-02|1653.50
#2011-09-05| .
#2011-09-06|1614.71
#2011-09-07|1644.00
#2011-09-08|1637.04
#2011-09-09|1626.03
#2011-09-12|1542.19
#2011-09-13|1539.94
#2011-09-14|1524.48
#2011-09-15|1529.55
#2011-09-16|1555.27
#2011-09-19|1486.17
#2011-09-20|1494.34
#2011-09-21|1489.18
#2011-09-22|1365.20
#2011-09-23|1332.39
#2011-09-26|1265.67
#2011-09-27|1343.15
#2011-09-28|1357.27
#2011-09-29|1356.61
#2011-09-30|1295.39
#2011-10-03|1203.30
#2011-10-04|1145.85
#2011-10-05|1146.20
#2011-10-06|1218.76
#2011-10-07|1297.96
#2011-10-10|1299.62
#2011-10-11|1340.96
#2011-10-12|1375.21
#2011-10-13|1442.68
#2011-10-14|1416.12
#2011-10-17|1485.65
#2011-10-18|1405.63
#2011-10-19|1416.12
#2011-10-20|1363.46
#2011-10-21|1361.65
#2011-10-24|1441.86
#2011-10-25|1462.68
#2011-10-26|1498.27
#2011-10-27|1575.05
#2011-10-28|1600.27
#2011-10-31|1566.05
#2011-11-01|1524.55
#2011-11-02|1569.35
#2011-11-03|1533.47
#2011-11-04|1602.53
#2011-11-07|1592.29
#2011-11-08|1597.03
#2011-11-09|1624.12
#2011-11-10|1529.13
#2011-11-11|1545.87
#2011-11-14|1601.04
#2011-11-15|1590.98
#2011-11-16|1551.18
#2011-11-17|1544.29
#2011-11-18|1502.87
#2011-11-21|1459.97
#2011-11-22|1454.50
#2011-11-23|1405.02
#2011-11-24| .
#2011-11-25|1390.79
#2011-11-28|1419.70
#2011-11-29|1446.39
#2011-11-30|1411.85
#2011-12-01|1512.07
#2011-12-02|1491.61
#2011-12-05|1510.43
#2011-12-06|1488.76
#2011-12-07|1514.76
#2011-12-08|1509.50
#2011-12-09|1465.13
#2011-12-12|1454.58
#2011-12-13|1441.64
#2011-12-14|1409.83
#2011-12-15|1368.56
#2011-12-16|1389.68
#2011-12-19|1366.57
#2011-12-20|1358.12
#2011-12-21|1391.23
#2011-12-22|1386.46
#2011-12-23|1421.55
#2011-12-26| .
#2011-12-27|1418.55
#2011-12-28|1395.59
#2011-12-29|1393.61
#2011-12-30|1390.25
#2012-01-02| .
#2012-01-03|1429.32
#2012-01-04|1406.17
#2012-01-05|1405.86
#2012-01-06|1375.49
#2012-01-09|1424.04
#2012-01-10|1452.71
#2012-01-11|1462.34
#2012-01-12|1454.25
#2012-01-13|1452.45
#2012-01-16| .
#2012-01-17|1503.60
#2012-01-18|1501.36
#2012-01-19|1515.28
#2012-01-20|1514.79
#2012-01-23|1515.00
#2012-01-24|1515.06
#2012-01-25|1514.67
#2012-01-26|1548.82
#2012-01-27|1539.79
#2012-01-30|1487.46
#2012-01-31|1502.18
#2012-02-01|1494.76
#2012-02-02|1542.52
#2012-02-03|1553.84
#2012-02-06|1573.36
#2012-02-07|1568.44
#2012-02-08|1591.28
#2012-02-09|1600.03
#2012-02-10|1575.94
#2012-02-13|1576.50
#2012-02-14|1564.46
#2012-02-15|1605.75
#2012-02-16|1590.94
#2012-02-17|1597.84
#2012-02-20| .
#2012-02-21|1574.79
#2012-02-22|1591.21
#2012-02-23|1582.42
#2012-02-24|1590.49
#2012-02-27|1573.17
#2012-02-28|1597.45
#2012-02-29|1605.76
#2012-03-01|1577.52
#2012-03-02|1601.48
#2012-03-05|1575.63
#2012-03-06|1522.63
#2012-03-07|1513.27
#2012-03-08|1527.45
#2012-03-09|1544.31
#2012-03-12|1549.68
#2012-03-13|1568.34
#2012-03-14|1558.35
#2012-03-15|1545.21
#2012-03-16|1546.41
#2012-03-19|1513.60
#2012-03-20|1489.44
#2012-03-21|1480.06
#2012-03-22|1474.76
#2012-03-23|1457.74
#2012-03-26|1446.69
#2012-03-27|1477.95
#2012-03-28|1458.29
#2012-03-29|1435.11
#2012-03-30|1439.50
#2012-04-02|1439.20
#2012-04-03|1466.57
#2012-04-04|1466.44
#2012-04-05|1454.18
#2012-04-06| .
#2012-04-09|1452.61
#2012-04-10|1432.30
#2012-04-11|1417.79
#2012-04-12|1427.69
#2012-04-13|1453.19
#2012-04-16|1444.58
#2012-04-17|1439.86
#2012-04-18|1455.33
#2012-04-19|1467.07
#2012-04-20|1466.62
#2012-04-23|1442.53
#2012-04-24|1431.79
#2012-04-25|1428.71
#2012-04-26|1434.05
#2012-04-27|1423.97
#2012-04-30|1440.27
#2012-05-01|1440.24
#2012-05-02|1455.88
#2012-05-03|1448.08
#2012-05-04|1429.46
#2012-05-07|1389.11
#2012-05-08|1377.41
#2012-05-09|1341.78
#2012-05-10|1330.14
#2012-05-11|1312.54
#2012-05-14|1297.54
#2012-05-15|1300.48
#2012-05-16|1239.18
#2012-05-17|1242.00
#2012-05-18|1221.34
#2012-05-21|1231.95
#2012-05-22|1239.26
#2012-05-23|1212.62
#2012-05-24|1201.00
#2012-05-25|1192.49
#2012-05-28| .
#2012-05-29|1244.98
#2012-05-30|1229.06
#2012-05-31|1224.43
#2012-06-01|1216.98
#2012-06-04|1175.89
#2012-06-05|1163.44
#2012-06-06|1168.05
#2012-06-07|1159.38
#2012-06-08|1171.92
#2012-06-11|1203.94
#2012-06-12|1203.99
#2012-06-13|1227.89
#2012-06-14|1213.31
#2012-06-15|1240.63
#2012-06-18|1258.22
#2012-06-19|1254.45
#2012-06-20|1259.67
#2012-06-21|1222.73
#2012-06-22|1197.11
#2012-06-25|1176.37
#2012-06-26|1182.45
#2012-06-27|1178.89
#2012-06-28|1167.47
#2012-06-29|1197.22
#2012-07-02|1197.51
#2012-07-03|1238.16
#2012-07-04| .
#2012-07-05|1271.77
#2012-07-06|1277.05
#2012-07-09|1243.43
#2012-07-10|1226.83
#2012-07-11|1227.83
#2012-07-12|1210.71
#2012-07-13|1226.85
#2012-07-16|1218.53
#2012-07-17|1235.48
#2012-07-18|1213.94
#2012-07-19|1232.76
#2012-07-20|1233.32
#2012-07-23|1194.04
#2012-07-24|1179.51
#2012-07-25|1165.42
#2012-07-26|1172.02
#2012-07-27|1204.82
#2012-07-30|1227.24
#2012-07-31|1235.72
#2012-08-01|1252.17
#2012-08-02|1241.57
#2012-08-03|1251.60
#2012-08-06|1281.25
#2012-08-07|1297.73
#2012-08-08|1307.53
#2012-08-09|1309.09
#2012-08-10|1302.27
#2012-08-13|1277.94
#2012-08-14|1288.01
#2012-08-15|1266.97
#2012-08-16|1262.35
#2012-08-17|1277.54
#2012-08-20|1271.36
#2012-08-21|1280.09
#2012-08-22|1255.82
#2012-08-23|1280.89
#2012-08-24|1253.93
#2012-08-27|1229.93
#2012-08-28|1226.16
#2012-08-29|1203.90
#2012-08-30|1196.15
#2012-08-31|1185.78
#2012-09-03| .
#2012-09-04|1180.27
#2012-09-05|1142.44
#2012-09-06|1155.32
#2012-09-07|1216.48
#2012-09-10|1228.21
#2012-09-11|1226.56
#2012-09-12|1245.03
#2012-09-13|1249.02
#2012-09-14|1323.31
#2012-09-17|1320.99
#2012-09-18|1294.82
#2012-09-19|1308.25
#2012-09-20|1277.63
#2012-09-21|1290.20
#2012-09-24|1283.06
#2012-09-25|1284.26
#2012-09-26|1260.27
#2012-09-27|1273.86
#2012-09-28|1291.62
#2012-10-01|1291.48
#2012-10-02|1291.36
#2012-10-03|1291.28
#2012-10-04|1295.63
#2012-10-05|1314.14
#2012-10-08|1301.03
#2012-10-09|1312.24
#2012-10-10|1317.40
#2012-10-11|1322.43
#2012-10-12|1344.56
#2012-10-15|1344.05
#2012-10-16|1343.73
#2012-10-17|1374.28
#2012-10-18|1406.26
#2012-10-19|1406.59
#2012-10-22|1408.08
#2012-10-23|1407.79
#2012-10-24|1397.19
#2012-10-25|1394.49
#2012-10-26|1355.26
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1375.99
#2012-11-01|1398.13
#2012-11-02|1413.27
#2012-11-05|1413.68
#2012-11-06|1406.24
#2012-11-07|1414.45
#2012-11-08|1372.31
#2012-11-09|1360.95
#2012-11-12|1349.52
#2012-11-13|1323.71
#2012-11-14|1340.94
#2012-11-15|1316.78
#2012-11-16|1319.27
#2012-11-19|1324.42
#2012-11-20|1320.66
#2012-11-21|1338.49
#2012-11-22| .
#2012-11-23|1373.25
#2012-11-26|1372.37
#2012-11-27|1363.75
#2012-11-28|1345.64
#2012-11-29|1349.88
#2012-11-30|1366.10
#2012-12-03|1339.30
#2012-12-04|1334.42
#2012-12-05|1365.66
#2012-12-06|1368.38
#2012-12-07|1386.13
#2012-12-10|1385.55
#2012-12-11|1385.79
#2012-12-12|1402.33
#2012-12-13|1397.94
#2012-12-14|1419.42
#2012-12-17|1426.07
#2012-12-18|1421.41
#2012-12-19|1448.78
#2012-12-20|1443.58
#2012-12-21|1430.58
#2012-12-24|1435.23
#2012-12-25|1435.66
#2012-12-26|1435.34
#2012-12-27|1441.74
#2012-12-28|1447.67
#2012-12-31|1450.00
#2013-01-01|1450.00
#2013-01-02|1511.88
#2013-01-03|1521.97
#2013-01-04|1513.81
#2013-01-07|1519.93
#2013-01-08|1495.88
#2013-01-09|1498.05
#2013-01-10|1517.71
#2013-01-11|1484.57
#2013-01-14|1494.28
#2013-01-15|1482.55
#2013-01-16|1472.21
#2013-01-17|1456.27
#2013-01-18|1477.13
#2013-01-21|1490.87
#2013-01-22|1488.37
#2013-01-23|1482.85
#2013-01-24|1456.51
#2013-01-25|1439.68
#2013-01-28|1444.29
#2013-01-29|1457.03
#2013-01-30|1469.24
#2013-01-31|1463.07
#2013-02-01|1462.55
#2013-02-04|1447.88
#2013-02-05|1418.54
#2013-02-06|1420.16
#2013-02-07|1392.19
#2013-02-08|1391.13
#2013-02-11|1391.01
#2013-02-12|1391.09
#2013-02-13|1390.98
#2013-02-14|1402.54
#2013-02-15|1401.72
#2013-02-18|1377.02
#2013-02-19|1353.80
#2013-02-20|1359.97
#2013-02-21|1328.64
#2013-02-22|1311.71
#2013-02-25|1304.33
#2013-02-26|1279.20
#2013-02-27|1293.78
#2013-02-28|1334.08
#2013-03-01|1314.62
#2013-03-04|1290.05
#2013-03-05|1290.80
#2013-03-06|1298.68
#2013-03-07|1296.91
#2013-03-08|1324.74
#2013-03-11|1319.93
#2013-03-12|1309.87
#2013-03-13|1283.42
#2013-03-14|1281.29
#2013-03-15|1283.67
#2013-03-18|1261.32
#2013-03-19|1252.55
#2013-03-20|1275.01
#2013-03-21|1265.89
#2013-03-22|1259.09
#2013-03-25|1274.57
#2013-03-26|1268.23
#2013-03-27|1274.13
#2013-03-28|1254.96
#2013-03-29|1254.14
#2013-04-01|1254.37
#2013-04-02|1240.20
#2013-04-03|1228.24
#2013-04-04|1228.05
#2013-04-05|1187.31
#2013-04-08|1174.97
#2013-04-09|1196.50
#2013-04-10|1207.19
#2013-04-11|1211.08
#2013-04-12|1198.38
#2013-04-15|1161.66
#2013-04-16|1145.86
#2013-04-17|1135.23
#2013-04-18|1122.06
#2013-04-19|1146.74
#2013-04-22|1145.06
#2013-04-23|1120.23
#2013-04-24|1137.52
#2013-04-25|1168.78
#2013-04-26|1155.98
#2013-04-29|1136.26
#2013-04-30|1152.07
#2013-05-01|1152.16
#2013-05-02|1132.19
#2013-05-03|1132.01
#2013-05-06|1147.26
#2013-05-07|1161.39
#2013-05-08|1172.30
#2013-05-09|1174.51
#2013-05-10|1184.42
#2013-05-13|1166.24
#2013-05-14|1148.14
#2013-05-15|1134.37
#2013-05-16|1129.35
#2013-05-17|1129.88
#2013-05-20|1150.78
#2013-05-21|1157.32
#2013-05-22|1153.65
#2013-05-23|1118.69
#2013-05-24|1121.20
#2013-05-27|1115.44
#2013-05-28|1129.02
#2013-05-29|1115.64
#2013-05-30|1116.34
#2013-05-31|1106.47
#2013-06-03|1104.97
#2013-06-04|1104.41
#2013-06-05|1101.99
#2013-06-06|1085.06
#2013-06-07|1079.12
#2013-06-10|1079.45
#2013-06-11|1053.83
#2013-06-12|1053.75
#2013-06-13|1027.83
#2013-06-14|1017.67
#2013-06-17|1027.58
#2013-06-18|1023.97
#2013-06-19|1003.98
#2013-06-20| 971.93
#2013-06-21| 979.93
#2013-06-24| 942.76
#2013-06-25| 920.34
#2013-06-26| 937.90
#2013-06-27| 917.93
#2013-06-28| 918.67
#2013-07-01| 919.27
#2013-07-02| 910.27
#2013-07-03| 867.28
#2013-07-04| 901.99
#2013-07-05| 934.59
#2013-07-08| 910.29
#2013-07-09| 895.14
#2013-07-10| 912.62
#2013-07-11| 949.08
#2013-07-12| 940.41
#2013-07-15| 948.75
#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| 984.10
#2014-05-16| 977.66
#2014-05-19| 974.53
#2014-05-20| 963.98
#2014-05-21| 970.05
#2014-05-22| 974.14
#2014-05-23| 974.85
#2014-05-26| 975.41
#2014-05-27| 969.53
#2014-05-28| 977.19
#2014-05-29| 976.32
#2014-05-30| 971.54
#2014-06-02| 971.43
#2014-06-03| 985.31
#2014-06-04| 979.48
#2014-06-05| 978.30
#2014-06-06| 981.26
#2014-06-09| 992.33
#2014-06-10| 999.37
#2014-06-11| 995.39
#2014-06-12|1001.91
#2014-06-13|1003.32
#2014-06-16| 998.75
#2014-06-17| 991.66
#2014-06-18| 992.94
#2014-06-19| 989.05
#2014-06-20| 996.78
#2014-06-23| 981.73
#2014-06-24| 987.20
#2014-06-25| 983.03
#2014-06-26| 992.09
#2014-06-27| 988.65
#2014-06-30| 989.69
#2014-07-01| 989.81
#2014-07-02|1014.84
#2014-07-03|1016.43
#2014-07-04|1021.83
#2014-07-07|1019.04
#2014-07-08|1021.29
#2014-07-09|1019.05
#2014-07-10|1015.45
#2014-07-11|1021.81
#2014-07-14|1025.29
#2014-07-15|1022.85
#2014-07-16|1012.31
#2014-07-17|1014.40
#2014-07-18|1011.71
#2014-07-21|1003.20
#2014-07-22|1030.72
#2014-07-23|1054.20
#2014-07-24|1057.85
#2014-07-25|1080.35
#2014-07-28|1104.40
#2014-07-29|1116.40
#2014-07-30|1110.49
#2014-07-31|1106.28
#2014-08-01|1107.56
#2014-08-04|1133.29
#2014-08-05|1122.00
#2014-08-06|1130.55
#2014-08-07|1116.06
#2014-08-08|1103.11
#2014-08-11|1127.33
#2014-08-12|1138.38
#2014-08-13|1155.88
#2014-08-14|1139.74
#2014-08-15|1136.79
#2014-08-18|1127.12
#2014-08-19|1128.29
#2014-08-20|1123.84
#2014-08-21|1113.42
#2014-08-22|1119.99
#2014-08-25|1104.77
#2014-08-26|1097.20
#2014-08-27|1096.58
#2014-08-28|1091.52
#2014-08-29|1091.15
#2014-09-01|1092.62
#2014-09-02|1102.85
#2014-09-03|1136.83
#2014-09-04|1136.66
#2014-09-05|1141.36
#2014-09-08|1145.05
#2014-09-09|1144.78
#2014-09-10|1117.10
#2014-09-11|1108.75
#2014-09-12|1100.05
#2014-09-15|1094.78
#2014-09-16|1078.10
#2014-09-17|1096.47
#2014-09-18|1085.75
#2014-09-19|1084.08
#2014-09-22|1066.48
#2014-09-23|1059.64
#2014-09-24|1077.43
#2014-09-25|1070.05
#2014-09-26|1060.56
#2014-09-29|1055.66
#2014-09-30|1047.67
#2014-10-01|1047.65
#2014-10-02|1048.03
#2014-10-03|1052.21
#2014-10-06|1060.24
#2014-10-07|1063.02
#2014-10-08|1053.12
#2014-10-09|1061.17
#2014-10-10|1052.97
#2014-10-13|1054.62
#2014-10-14|1046.41
#2014-10-15|1042.19
#2014-10-16|1028.34
#2014-10-17|1025.79
#2014-10-20|1032.18
#2014-10-21|1029.01
#2014-10-22|1038.15
#2014-10-23|1032.96
#2014-10-24|1026.84
#2014-10-27|1009.26
#2014-10-28|1031.73
#2014-10-29|1051.67
#2014-10-30|1053.48
#2014-10-31|1067.52
#2014-11-03|1057.20
#2014-11-04|1063.04
#2014-11-05|1051.48
#2014-11-06|1043.21
#2014-11-07|1042.47
#2014-11-10|1061.37
#2014-11-11|1058.18
#2014-11-12|1063.51
#2014-11-13|1067.20
#2014-11-14|1064.96
#2014-11-17|1041.24
#2014-11-18|1028.33
#2014-11-19|1017.77
#2014-11-20|1012.30
#2014-11-21|1020.47
#2014-11-24|1064.25
#2014-11-25|1065.63
#2014-11-26|1078.38
#2014-11-27|1073.23
#2014-11-28|1074.01
#2014-12-01|1043.48
#2014-12-02|1067.84
#2014-12-03|1076.84
#2014-12-04|1128.16
#2014-12-05|1114.14
#2014-12-08|1117.70
#2014-12-09|1083.64
#2014-12-10|1090.61
#2014-12-11|1083.68
#2014-12-12|1085.90
#2014-12-15|1083.24
#2014-12-16|1075.09
#2014-12-17|1052.38
#2014-12-18|1069.41
#2014-12-19|1075.54
#2014-12-22|1107.48
#2014-12-23|1091.65
#2014-12-24|1087.94
#2014-12-25|1087.82
#2014-12-26|1087.13
#2014-12-29|1100.06
#2014-12-30|1087.95
#2014-12-31|1094.09
#2015-01-01|1094.09
#2015-01-02|1106.02
#2015-01-05|1139.37
#2015-01-06|1139.82
#2015-01-07|1141.42
#2015-01-08|1138.68
#2015-01-09|1119.38
#2015-01-12|1100.82
#2015-01-13|1106.64
#2015-01-14|1081.62
#2015-01-15|1077.67
#2015-01-16|1065.80
#2015-01-19|1040.47
#2015-01-20|1053.60
#2015-01-21|1068.91
#2015-01-22|1071.51
#2015-01-23|1072.36
#2015-01-26|1061.58
#2015-01-27|1050.22
#2015-01-28|1054.62
#2015-01-29|1040.29
#2015-01-30|1038.86
#2015-02-02|1033.14
#2015-02-03|1040.59
#2015-02-04|1047.87
#2015-02-05|1037.38
#2015-02-06|1027.82
#2015-02-09|1026.05
#2015-02-10|1024.27
#2015-02-11|1019.45
#2015-02-12|1026.24
#2015-02-13|1041.24
#2015-02-16|1042.56
#2015-02-17|1029.35
#2015-02-18|1026.64
#2015-02-19|1026.79
#2015-02-20|1026.59
#2015-02-23|1019.07
#2015-02-24|1019.99
#2015-02-25|1029.31
#2015-02-26|1044.44
#2015-02-27|1035.69
#2015-03-02|1038.61
#2015-03-03|1020.04
#2015-03-04|1010.46
#2015-03-05| 999.61
#2015-03-06|1009.12
#2015-03-09|1005.31
#2015-03-10|1007.45
#2015-03-11| 986.63
#2015-03-12| 985.68
#2015-03-13|1001.90
#2015-03-16| 997.55
#2015-03-17|1002.83
#2015-03-18|1011.97
#2015-03-19|1028.23
#2015-03-20|1026.05
#2015-03-23|1022.55
#2015-03-24|1017.44
#2015-03-25|1009.37
#2015-03-26|1007.83
#2015-03-27|1010.20
#2015-03-30|1065.83
#2015-03-31|1069.63
#2015-04-01|1083.31
#2015-04-02|1116.14
#2015-04-03|1115.76
#2015-04-06|1115.69
#2015-04-07|1115.86
#2015-04-08|1218.48
#2015-04-09|1254.37
#2015-04-10|1267.11
#2015-04-13|1300.68
#2015-04-14|1254.17
#2015-04-15|1230.70
#2015-04-16|1250.72
#2015-04-17|1251.32
#2015-04-20|1202.89
#2015-04-21|1201.80
#2015-04-22|1224.22
#2015-04-23|1226.56
#2015-04-24|1213.78
#2015-04-27|1245.71
#2015-04-28|1240.05
#2015-04-29|1225.48
#2015-04-30|1225.81
#2015-05-01|1225.85
#2015-05-04|1269.01
#2015-05-05|1234.00
#2015-05-06|1216.52
#2015-05-07|1190.02
#2015-05-08|1209.17
#2015-05-11|1212.71
#2015-05-12|1198.11
#2015-05-13|1194.07
#2015-05-14|1201.06
#2015-05-15|1205.53
#2015-05-18|1192.87
#2015-05-19|1203.19
#2015-05-20|1199.62
#2015-05-21|1194.24
#2015-05-22|1214.11
#2015-05-25|1213.56
#2015-05-26|1224.00
#2015-05-27|1234.14
#2015-05-28|1209.44
#2015-05-29|1209.83
#2015-06-01|1239.25
#2015-06-02|1238.51
#2015-06-03|1245.27
#2015-06-04|1241.99
#2015-06-05|1230.08
#2015-06-08|1223.85
#2015-06-09|1224.95
#2015-06-10|1199.49
#2015-06-11|1196.36
#2015-06-12|1220.19
#2015-06-15|1197.13
#2015-06-16|1153.50
#2015-06-17|1162.88
#2015-06-18|1151.67
#2015-06-19|1138.75
#2015-06-22|1140.88
#2015-06-23|1165.19
#2015-06-24|1171.40
#2015-06-25|1157.81
#2015-06-26|1118.04
#2015-06-29|1077.81
#2015-06-30|1101.02
#2015-07-01|1097.81
#2015-07-02|1067.70
#2015-07-03|1034.00
#2015-07-06| 981.35
#2015-07-07| 915.27
#2015-07-08| 834.51
#2015-07-09| 921.08
#2015-07-10| 971.82
#2015-07-13| 986.04
#2015-07-14| 963.14
#2015-07-15| 946.70
#2015-07-16| 958.04
#2015-07-17| 975.43
#2015-07-20| 962.40
#2015-07-21| 962.55
#2015-07-22| 951.26
#2015-07-23| 966.00
#2015-07-24| 951.87
#2015-07-27| 889.36
#2015-07-28| 886.02
#2015-07-29| 905.39
#2015-07-30| 889.24
#2015-07-31| 896.13
#2015-08-03| 875.80
#2015-08-04| 888.28
#2015-08-05| 883.49
#2015-08-06| 872.75
#2015-08-07| 895.00
#2015-08-10| 929.82
#2015-08-11| 915.42
#2015-08-12| 904.54
#2015-08-13| 915.11
#2015-08-14| 902.80
#2015-08-17| 894.67
#2015-08-18| 869.95
#2015-08-19| 866.16
#2015-08-20| 839.93
#2015-08-21| 815.51
#2015-08-24| 755.14
#2015-08-25| 746.26
#2015-08-26| 754.73
#2015-08-27| 785.34
#2015-08-28| 800.51
#2015-08-31| 784.62
#2015-09-01| 759.46
#2015-09-02| 745.83
#2015-09-03| 745.70
#2015-09-04| 735.29
#2015-09-07| 737.01
#2015-09-08| 768.83
#2015-09-09| 805.21
#2015-09-10| 791.77
#2015-09-11| 772.80
#2015-09-14| 773.57
#2015-09-15| 768.94
#2015-09-16| 785.67
#2015-09-17| 790.03
#2015-09-18| 801.87
#2015-09-21| 782.91
#2015-09-22| 778.44
#2015-09-23| 754.21
#2015-09-24| 751.30
#2015-09-25| 752.42
#2015-09-28| 752.42
#2015-09-29| 720.73
#2015-09-30| 738.22
#2015-10-01| 738.22
#2015-10-02| 765.96
#2015-10-05| 789.49
#2015-10-06| 791.79
#2015-10-07| 847.82
#2015-10-08| 827.12
#2015-10-09| 836.28
#2015-10-12| 850.13
#2015-10-13| 847.82
#2015-10-14| 836.40
#2015-10-15| 867.19
#2015-10-16| 867.51
#2015-10-19| 860.51
#2015-10-20| 846.62
#2015-10-21| 846.60
#2015-10-22| 834.02
#2015-10-23| 851.11
#2015-10-26| 845.07
#2015-10-27| 835.91
#2015-10-28| 823.71
#2015-10-29| 819.29
#2015-10-30| 811.97
#2015-11-02| 807.24
#2015-11-03| 813.25
#2015-11-04| 847.11
#2015-11-05| 836.14
#2015-11-06| 834.22
#2015-11-09| 832.11
#2015-11-10| 822.39
#2015-11-11| 810.19
#2015-11-12| 818.25
#2015-11-13| 788.66
#2015-11-16| 772.72
#2015-11-17| 779.08
#2015-11-18| 775.53
#2015-11-19| 791.41
#2015-11-20| 799.43
#2015-11-23| 794.13
#2015-11-24| 787.68
#2015-11-25| 790.54
#2015-11-26| 790.34
#2015-11-27| 762.65
#2015-11-30| 757.40
#2015-12-01| 773.58
#2015-12-02| 779.80
#2015-12-03| 782.79
#2015-12-04| 777.90
#2015-12-07| 773.45
#2015-12-08| 752.37
#2015-12-09| 745.72
#2015-12-10| 732.90
#2015-12-11| 726.24
#2015-12-14| 708.66
#2015-12-15| 699.62
#2015-12-16| 718.32
#2015-12-17| 725.13
#2015-12-18| 713.63
#2015-12-21| 729.12
#2015-12-22| 732.87
#2015-12-23| 743.35
#2015-12-24| 749.38
#2015-12-25| 749.38
#2015-12-28| 742.01
#2015-12-29| 749.44
#2015-12-30| 739.09
#2015-12-31| 743.01
#2016-01-01| 743.01
#2016-01-04| 706.95
#2016-01-05| 712.83
#2016-01-06| 726.35
#2016-01-07| 689.10
#2016-01-08| 700.72
#2016-01-11| 675.40
#2016-01-12| 670.04
#2016-01-13| 674.01
#2016-01-14| 677.85
#2016-01-15| 654.35
#2016-01-18| 642.75
#2016-01-19| 660.37
#2016-01-20| 634.03
#2016-01-21| 620.72
#2016-01-22| 663.74
#2016-01-25| 671.39
#2016-01-26| 644.50
#2016-01-27| 652.31
#2016-01-28| 660.11
#2016-01-29| 676.95
#2016-02-01| 666.48
#2016-02-02| 662.17
#2016-02-03| 645.99
#2016-02-04| 669.78
#2016-02-05| 683.00
#2016-02-08| 683.31
#2016-02-09| 682.42
#2016-02-10| 683.14
#2016-02-11| 655.77
#2016-02-12| 648.34
#2016-02-15| 680.07
#2016-02-16| 694.52
#2016-02-17| 688.49
#2016-02-18| 704.94
#2016-02-19| 704.87
#2016-02-22| 710.67
#2016-02-23| 715.36
#2016-02-24| 708.29
#2016-02-25| 688.92
#2016-02-26| 701.87
#2016-02-29| 690.40
#2016-03-01| 719.55
#2016-03-02| 754.96
#2016-03-03| 760.03
#2016-03-04| 778.85
#2016-03-07| 793.90
#2016-03-08| 787.31
#2016-03-09| 763.93
#2016-03-10| 762.09
#2016-03-11| 779.01
#2016-03-14| 789.90
#2016-03-15| 782.50
#2016-03-16| 770.22
#2016-03-17| 795.32
#2016-03-18| 805.17
#2016-03-21| 814.06
#2016-03-22| 802.88
#2016-03-23| 799.69
#2016-03-24| 780.56
#2016-03-25| 780.56
#2016-03-28| 780.85
#2016-03-29| 767.91
#2016-03-30| 778.19
#2016-03-31| 777.87
#2016-04-01| 767.86
#2016-04-04| 767.78
#2016-04-05| 757.54
#2016-04-06| 760.83
#2016-04-07| 765.68
#2016-04-08| 764.35
#2016-04-11| 785.38
#2016-04-12| 800.52
#2016-04-13| 827.51
#2016-04-14| 821.71
#2016-04-15| 816.37
#2016-04-18| 812.07
#2016-04-19| 832.95
#2016-04-20| 818.81
#2016-04-21| 833.74
#2016-04-22| 817.10
#2016-04-25| 808.24
#2016-04-26| 810.48
#2016-04-27| 811.07
#2016-04-28| 813.28
#2016-04-29| 810.34
#2016-05-02| 810.14
#2016-05-03| 796.78
#2016-05-04| 782.51
#2016-05-05| 773.67
#2016-05-06| 757.92
#2016-05-09| 757.34
#2016-05-10| 754.99
#2016-05-11| 755.34
#2016-05-12| 750.22
#2016-05-13| 732.12
#2016-05-16| 743.65
#2016-05-17| 757.58
#2016-05-18| 742.29
#2016-05-19| 735.37
#2016-05-20| 743.83
#2016-05-23| 746.88
#2016-05-24| 742.10
#2016-05-25| 765.94
#2016-05-26| 766.73
#2016-05-27| 767.08
#2016-05-30| 765.38
#2016-05-31| 769.41
#2016-06-01| 767.05
#2016-06-02| 772.89
#2016-06-03| 778.02
#2016-06-06| 783.49
#2016-06-07| 798.05
#2016-06-08| 788.65
#2016-06-09| 788.73
#2016-06-10| 773.06
#2016-06-13| 757.21
#2016-06-14| 752.29
#2016-06-15| 757.92
#2016-06-16| 748.74
#2016-06-17| 761.55
#2016-06-20| 771.95
#2016-06-21| 773.85
#2016-06-22| 818.88
#2016-06-23| 820.53
#2016-06-24| 807.30
#2016-06-27| 823.73
#2016-06-28| 825.01
#2016-06-29| 835.07
#2016-06-30| 845.54
#2016-07-01| 845.47
#2016-07-04| 867.50
#2016-07-05| 850.56
#2016-07-06| 843.11
#2016-07-07| 861.29
#2016-07-08| 851.63
#2016-07-11| 869.01
#2016-07-12| 893.48
#2016-07-13| 904.41
#2016-07-14| 904.30
#2016-07-15| 910.14
#2016-07-18| 902.21
#2016-07-19| 895.25
#2016-07-20| 885.08
#2016-07-21| 884.75
#2016-07-22| 877.88
#2016-07-25| 876.12
#2016-07-26| 876.73
#2016-07-27| 874.89
#2016-07-28| 878.18
#2016-07-29| 874.36
#2016-08-01| 889.48
#2016-08-02| 889.40
#2016-08-03| 880.43
#2016-08-04| 878.50
#2016-08-05| 878.15
#2016-08-08| 895.16
#2016-08-09| 896.64
#2016-08-10| 896.89
#2016-08-11| 898.86
#2016-08-12| 907.71
#2016-08-15| 906.55
#2016-08-16| 907.51
#2016-08-17| 899.50
#2016-08-18| 888.52
#2016-08-19| 867.45
#2016-08-22| 864.58
#2016-08-23| 860.96
#2016-08-24| 855.90
#2016-08-25| 850.37
#2016-08-26| 854.17
#2016-08-29| 852.94
#2016-08-30| 861.29
#2016-08-31| 858.51
#2016-09-01| 865.72
#2016-09-02| 875.40
#2016-09-05| 892.58
#2016-09-06| 907.01
#2016-09-07| 897.28
#2016-09-08| 914.16
#2016-09-09| 918.09
#2016-09-12| 888.41
#2016-09-13| 884.90
#2016-09-14| 882.77
#2016-09-15| 888.09
#2016-09-16| 888.07
#2016-09-19| 896.58
#2016-09-20| 903.48
#2016-09-21| 914.20
#2016-09-22| 934.25
#2016-09-23| 928.11
#2016-09-26| 908.99
#2016-09-27| 909.32
#2016-09-28| 907.90
#2016-09-29| 928.20
#2016-09-30| 906.48
#2016-10-03| 915.50
#2016-10-04| 914.51
#2016-10-05| 917.63
#2016-10-06| 927.23
#2016-10-07| 927.82
#2016-10-10| 928.85
#2016-10-11| 923.73
#2016-10-12| 910.26
#2016-10-13| 901.71
#2016-10-14| 908.65
#2016-10-17| 899.54
#2016-10-18| 916.43
#2016-10-19| 918.00
#2016-10-20| 922.19
#2016-10-21| 921.91
#2016-10-24| 942.90
#2016-10-25| 945.10
#2016-10-26| 938.35
#2016-10-27| 925.39
#2016-10-28| 927.27
#2016-10-31| 921.62
#2016-11-01| 946.16
#2016-11-02| 941.34
#2016-11-03| 931.10
#2016-11-04| 930.20
#2016-11-07| 951.21
#2016-11-08| 945.97
#2016-11-09| 942.80
#2016-11-10| 963.74
#2016-11-11| 974.65
#2016-11-14| 964.25
#2016-11-15| 947.91
#2016-11-16| 944.20
#2016-11-17| 942.95
#2016-11-18| 931.02
#2016-11-21| 933.32
#2016-11-22| 954.34
#2016-11-23| 952.85
#2016-11-24| 953.32
#2016-11-25| 956.77
#2016-11-28| 970.96
#2016-11-29| 949.51
#2016-11-30| 936.79
#2016-12-01| 940.01
#2016-12-02| 935.14
#2016-12-05| 926.01
#2016-12-06| 936.16
#2016-12-07| 950.04
#2016-12-08| 955.74
#2016-12-09| 947.26
#2016-12-12| 922.56
#2016-12-13| 928.84
#2016-12-14| 923.11
#2016-12-15| 904.48
#2016-12-16| 900.73
#2016-12-19| 892.49
#2016-12-20| 888.19
#2016-12-21| 891.41
#2016-12-22| 874.20
#2016-12-23| 867.59
#2016-12-26| 868.30
#2016-12-27| 869.04
#2016-12-28| 876.99
#2016-12-29| 878.37
#2016-12-30| 887.32
#2017-01-02| 887.32
#2017-01-03| 887.08
#2017-01-04| 898.24
#2017-01-05| 918.49
#2017-01-06| 911.90
#2017-01-09| 909.77
#2017-01-10| 918.09
#2017-01-11| 927.94
#2017-01-12| 928.71
#2017-01-13| 939.44
#2017-01-16| 929.59
#2017-01-17| 937.53
#2017-01-18| 948.00
#2017-01-19| 941.43
#2017-01-20| 941.17
#2017-01-23| 948.13
#2017-01-24| 969.08
#2017-01-25| 963.57
#2017-01-26| 975.55
#2017-01-27| 970.02
#2017-01-30| 970.12
#2017-01-31| 969.93
#2017-02-01| 974.98
#2017-02-02| 975.62
#2017-02-03| 968.27
#2017-02-06| 967.70
#2017-02-07| 964.95
#2017-02-08| 975.54
#2017-02-09| 977.81
#2017-02-10| 978.11
#2017-02-13| 989.12
#2017-02-14| 982.37
#2017-02-15| 988.92
#2017-02-16| 990.71
#2017-02-17| 977.17
#2017-02-20| 981.46
#2017-02-21| 988.43
#2017-02-22|1004.35
#2017-02-23| 996.11
#2017-02-24| 984.54
#2017-02-27| 981.97
#2017-02-28| 982.49
#2017-03-01| 976.96
#2017-03-02| 976.73
#2017-03-03| 965.78
#2017-03-06| 973.15
#2017-03-07| 972.08
#2017-03-08| 977.09
#2017-03-09| 958.02
#2017-03-10| 940.72
#2017-03-13| 958.11
#2017-03-14| 963.74
#2017-03-15| 962.33
#2017-03-16| 990.60
#2017-03-17| 992.72
#2017-03-20|1035.77
#2017-03-21|1030.20
#2017-03-22|1020.63
#2017-03-23|1018.58
#2017-03-24|1012.57
#2017-03-27| 987.39
#2017-03-28| 994.04
#2017-03-29|1000.13
#2017-03-30| 989.12
#2017-03-31| 982.01
#2017-04-03| 999.82
#2017-04-04| 999.83
#2017-04-05|1008.48
#2017-04-06|1003.99
#2017-04-07|1010.05
#2017-04-10|1001.25
#2017-04-11| 996.29
#2017-04-12| 998.82
#2017-04-13| 991.44
#2017-04-14| 989.38
#2017-04-17| 990.81
#2017-04-18| 979.01
#2017-04-19| 974.43
#2017-04-20| 974.04
#2017-04-21| 970.65
#2017-04-24| 965.35
#2017-04-25| 975.91
#2017-04-26| 975.67
#2017-04-27| 971.99
#2017-04-28| 973.01
#2017-05-01| 972.95
#2017-05-02| 967.80
#2017-05-03| 966.07
#2017-05-04| 962.37
#2017-05-05| 937.42
#2017-05-08| 943.00
#2017-05-09| 948.77
#2017-05-10| 942.63
#2017-05-11| 946.51
#2017-05-12| 950.11
#2017-05-15| 963.41
#2017-05-16| 965.89
#2017-05-17| 968.26
#2017-05-18| 963.43
#2017-05-19| 968.20
#2017-05-22| 971.28
#2017-05-23| 966.41
#2017-05-24| 972.81
#2017-05-25| 982.47
#2017-05-26| 984.67
#2017-05-29| 984.93
#2017-05-30| 985.10
#2017-05-31| 977.95
#2017-06-01| 975.91
#2017-06-02| 972.28
#2017-06-05| 980.21
#2017-06-06| 983.57
#2017-06-07| 996.67
#2017-06-08| 998.18
#2017-06-09| 995.56
#2017-06-12| 989.57
#2017-06-13|1003.39
#2017-06-14|1007.51
#2017-06-15| 994.29
#2017-06-16| 993.50
#2017-06-19|1001.51
#2017-06-20|1005.56
#2017-06-21|1000.86
#2017-06-22| 990.39
#2017-06-23| 990.19
#2017-06-26|1002.67
#2017-06-27|1007.15
#2017-06-28| 998.65
#2017-06-29|1023.93
#2017-06-30|1033.57
#2017-07-03|1039.54
#2017-07-04|1018.36
#2017-07-05|1024.72
#2017-07-06|1026.38
#2017-07-07|1022.45
#2017-07-10|1011.18
#2017-07-11|1018.94
#2017-07-12|1018.08
#2017-07-13|1039.89
#2017-07-14|1048.00
#2017-07-17|1046.90
#2017-07-18|1058.88
#2017-07-19|1090.00
#2017-07-20|1080.57
#2017-07-21|1083.76
#2017-07-24|1082.99
#2017-07-25|1087.82
#2017-07-26|1088.14
#2017-07-27|1095.23
#2017-07-28|1084.89
#2017-07-31|1117.01
#2017-08-01|1116.98
#2017-08-02|1141.09
#2017-08-03|1134.17
#2017-08-04|1132.48
#2017-08-07|1158.83
#2017-08-08|1167.45
#2017-08-09|1181.48
#2017-08-10|1161.71
#2017-08-11|1111.01
#2017-08-14|1122.23
#2017-08-15|1096.31
#2017-08-16|1104.38
#2017-08-17|1122.31
#2017-08-18|1111.04
#2017-08-21|1117.91
#2017-08-22|1132.12
#2017-08-23|1131.89
#2017-08-24|1123.35
#2017-08-25|1128.38
#2017-08-28|1136.69
#2017-08-29|1136.51
#2017-08-30|1169.84
#2017-08-31|1181.18
#2017-09-01|1198.49
#2017-09-04|1177.83
#2017-09-05|1169.98
#2017-09-06|1159.85
#2017-09-07|1158.60
#2017-09-08|1173.06
#2017-09-11|1184.06
#2017-09-12|1195.74
#2017-09-13|1198.20
#2017-09-14|1192.79
#2017-09-15|1185.09
#2017-09-18|1206.62
#2017-09-19|1203.28
#2017-09-20|1248.83
#2017-09-21|1233.16
#2017-09-22|1214.57
#2017-09-25|1169.09
#2017-09-26|1182.72
#2017-09-27|1198.15
#2017-09-28|1174.97
#2017-09-29|1187.09
#2017-10-02|1187.30
#2017-10-03|1209.93
#2017-10-04|1238.25
#2017-10-05|1237.74
#2017-10-06|1253.45
#2017-10-09|1236.93
#2017-10-10|1235.01
#2017-10-11|1224.09
#2017-10-12|1230.88
#2017-10-13|1234.29
#2017-10-16|1260.03
#2017-10-17|1246.95
#2017-10-18|1243.33
#2017-10-19|1210.12
#2017-10-20|1246.98
#2017-10-23|1239.93
#2017-10-24|1232.36
#2017-10-25|1266.44
#2017-10-26|1249.32
#2017-10-27|1234.41
#2017-10-30|1217.32
#2017-10-31|1229.09
#2017-11-01|1220.64
#2017-11-02|1221.69
#2017-11-03|1223.76
#2017-11-06|1212.42
#2017-11-07|1220.54
#2017-11-08|1215.02
#2017-11-09|1233.88
#2017-11-10|1215.30
#2017-11-13|1205.63
#2017-11-14|1210.54
#2017-11-15|1190.15
#2017-11-16|1173.87
#2017-11-17|1153.94
#2017-11-20|1147.84
#2017-11-21|1167.42
#2017-11-22|1181.95
#2017-11-23|1180.40
#2017-11-24|1177.34
#2017-11-27|1174.77
#2017-11-28|1175.29
#2017-11-29|1176.13
#2017-11-30|1158.77
#2017-12-01|1156.09
#2017-12-04|1163.16
#2017-12-05|1164.06
#2017-12-06|1113.72
#2017-12-07|1103.69
#2017-12-08|1129.52
#2017-12-11|1145.17
#2017-12-12|1130.85
#2017-12-13|1139.91
#2017-12-14|1154.54
#2017-12-15|1137.67
#2017-12-18|1155.10
#2017-12-19|1164.43
#2017-12-20|1163.63
#2017-12-21|1199.41
#2017-12-22|1200.17
#2017-12-25|1200.17
#2017-12-26|1200.57
#2017-12-27|1223.78
#2017-12-28|1238.39
#2017-12-29|1229.83
#2018-01-01|1229.83
#2018-01-02|1285.17
#2018-01-03|1296.18
#2018-01-04|1300.98
#2018-01-05|1309.93
#2018-01-08|1363.93
#2018-01-09|1348.81
#2018-01-10|1348.58
#2018-01-11|1345.86
#2018-01-12|1370.74
#2018-01-15|1326.12
#2018-01-16|1349.56
#2018-01-17|1330.29
#2018-01-18|1338.48
#2018-01-19|1369.90
#2018-01-22|1392.76
#2018-01-23|1401.88
#2018-01-24|1415.36
#2018-01-25|1429.41
#2018-01-26|1438.13
#2018-01-29|1472.67
#2018-01-30|1433.85
#2018-01-31|1433.71
#2018-02-01|1412.41
#2018-02-02|1483.33
#2018-02-05|1460.96
#2018-02-06|1345.08
#2018-02-07|1309.67
#2018-02-08|1289.68
#2018-02-09|1228.10
#2018-02-12|1241.63
#2018-02-13|1260.82
#2018-02-14|1298.00
#2018-02-15|1338.36
#2018-02-16|1338.13
#2018-02-19|1338.07
#2018-02-20|1325.28
#2018-02-21|1341.59
#2018-02-22|1360.96
#2018-02-23|1385.68
#2018-02-26|1394.38
#2018-02-27|1342.64
#2018-02-28|1331.23
#2018-03-01|1327.32
#2018-03-02|1293.07
#2018-03-05|1272.54
#2018-03-06|1305.92
#2018-03-07|1266.89
#2018-03-08|1285.69
#2018-03-09|1299.28
#2018-03-12|1325.16
#2018-03-13|1326.72
#2018-03-14|1333.85
#2018-03-15|1325.44
#2018-03-16|1313.65
#2018-03-19|1291.35
#2018-03-20|1291.42
#2018-03-21|1280.35
#2018-03-22|1278.21
#2018-03-23|1225.15
#2018-03-26|1237.37
#2018-03-27|1256.22
#2018-03-28|1228.72
#2018-03-29|1224.97
#2018-03-30|1224.97
#2018-04-02|1224.92
#2018-04-03|1221.99
#2018-04-04|1206.19
#2018-04-05|1206.20
#2018-04-06|1222.22
#2018-04-09|1231.82
#2018-04-10|1277.58
#2018-04-11|1279.42
#2018-04-12|1266.93
#2018-04-13|1261.19
#2018-04-16|1230.76
#2018-04-17|1218.45
#2018-04-18|1219.40
#2018-04-19|1274.79
#2018-04-20|1246.11
#2018-04-23|1246.12
#2018-04-24|1274.41
#2018-04-25|1263.77
#2018-04-26|1237.29
#2018-04-27|1253.12
#2018-04-30|1247.66
#2018-05-01|1247.57
#2018-05-02|1230.91
#2018-05-03|1220.31
#2018-05-04|1210.80
#2018-05-07|1218.39
#2018-05-08|1243.83
#2018-05-09|1240.21
#2018-05-10|1262.23
#2018-05-11|1269.57
#2018-05-14|1295.69
#2018-05-15|1293.23
#2018-05-16|1288.91
#2018-05-17|1279.80
#2018-05-18|1317.51
#2018-05-21|1299.53
#2018-05-22|1299.41
#2018-05-23|1258.75
#2018-05-24|1264.96
#2018-05-25|1253.04
#2018-05-28|1251.06
#2018-05-29|1244.62
#2018-05-30|1226.79
#2018-05-31|1264.18
#2018-06-01|1266.45
#2018-06-04|1288.37
#2018-06-05|1282.73
#2018-06-06|1304.32
#2018-06-07|1313.28
#2018-06-08|1290.98
#2018-06-11|1294.39
#2018-06-12|1300.93
#2018-06-13|1284.57
#2018-06-14|1273.44
#2018-06-15|1263.89
#2018-06-18|1263.91
#2018-06-19|1215.12
#2018-06-20|1208.06
#2018-06-21|1195.01
#2018-06-22|1202.36
#2018-06-25|1170.18
#2018-06-26|1158.52
#2018-06-27|1114.35
#2018-06-28|1113.22
#2018-06-29|1147.23
#2018-07-02|1147.25
#2018-07-03|1124.57
#2018-07-04|1091.94
#2018-07-05|1084.15
#2018-07-06|1087.61
#2018-07-09|1124.62
#2018-07-10|1121.44
#2018-07-11|1091.39
#2018-07-12|1100.04
#2018-07-13|1096.54
#2018-07-16|1101.89
#2018-07-17|1089.12
#2018-07-18|1078.64
#2018-07-19|1059.52
#2018-07-20|1059.05
#2018-07-23|1072.51
#2018-07-24|1126.66
#2018-07-25|1132.90
#2018-07-26|1118.46
#2018-07-27|1125.79
#2018-07-30|1118.52
#2018-07-31|1111.72
#2018-08-01|1097.48
#2018-08-02|1068.60
#2018-08-03|1051.05
#2018-08-06|1041.76
#2018-08-07|1070.97
#2018-08-08|1072.06
#2018-08-09|1092.97
#2018-08-10|1080.74
#2018-08-13|1063.05
#2018-08-14|1044.39
#2018-08-15| 999.97
#2018-08-16| 997.52
#2018-08-17| 999.17
#2018-08-20|1014.93
#2018-08-21|1049.35
#2018-08-22|1055.11
#2018-08-23|1044.69
#2018-08-24|1035.01
#2018-08-27|1054.79
#2018-08-28|1070.71
#2018-08-29|1077.94
#2018-08-30|1065.98
#2018-08-31|1057.11
#2018-09-03|1043.78
#2018-09-04|1053.20
#2018-09-05|1026.65
#2018-09-06|1026.24
#2018-09-07|1027.73
#2018-09-10| 990.17
#2018-09-11| 979.08
#2018-09-12| 970.63
#2018-09-13|1007.03
#2018-09-14|1004.05
#2018-09-17| 984.77
#2018-09-18| 996.62
#2018-09-19|1020.56
#2018-09-20|1035.27
#2018-09-21|1087.94
#2018-09-24|1063.18
#2018-09-25|1063.58
#2018-09-26|1069.27
#2018-09-27|1058.85
#2018-09-28|1058.60
#2018-10-01|1058.44
#2018-10-02|1048.01
#2018-10-03|1063.55
#2018-10-04|1036.36
#2018-10-05|1028.98
#2018-10-08| 994.00
#2018-10-09|1004.97
#2018-10-10|1012.13
#2018-10-11| 965.66
#2018-10-12| 998.56
#2018-10-15| 983.58
#2018-10-16| 987.50
#2018-10-17| 987.28
#2018-10-18| 970.45
#2018-10-19| 986.17
#2018-10-22|1015.32
#2018-10-23| 979.12
#2018-10-24| 989.12
#2018-10-25| 991.69
#2018-10-26| 975.24
#2018-10-29| 936.75
#2018-10-30| 926.80
#2018-10-31| 953.28
#2018-11-01| 967.66
#2018-11-02|1018.48
#2018-11-05| 998.89
#2018-11-06|1009.24
#2018-11-07|1021.74
#2018-11-08|1020.75
#2018-11-09| 996.84
#2018-11-12| 999.97
#2018-11-13| 997.63
#2018-11-14| 990.85
#2018-11-15|1000.37
#2018-11-16|1006.17
#2018-11-19|1012.51
#2018-11-20| 996.79
#2018-11-21| 999.03
#2018-11-22| 978.17
#2018-11-23| 971.43
#2018-11-26| 968.81
#2018-11-27| 961.69
#2018-11-28| 967.15
#2018-11-29| 963.71
#2018-11-30| 968.65
#2018-12-03| 993.89
#2018-12-04| 997.44
#2018-12-05| 982.71
#2018-12-06| 960.09
#2018-12-07| 956.80
#2018-12-10| 952.87
#2018-12-11| 953.84
#2018-12-12| 967.44
#2018-12-13| 995.43
#2018-12-14| 976.74
#2018-12-17| 971.64
#2018-12-18| 956.59
#2018-12-19| 958.77
#2018-12-20| 944.60
#2018-12-21| 929.67
#2018-12-24| 924.86
#2018-12-25| 924.86
#2018-12-26| 925.35
#2018-12-27| 914.45
#2018-12-28| 918.17
#2018-12-31| 921.16
#2019-01-01| 921.16
#2019-01-02| 889.27
#2019-01-03| 879.59
#2019-01-04| 894.24
#2019-01-07| 911.44
#2019-01-08| 913.25
#2019-01-09| 932.92
#2019-01-10| 930.75
#2019-01-11| 938.24
#2019-01-14| 928.27
#2019-01-15| 950.29
#2019-01-16| 949.99
#2019-01-17| 942.75
#2019-01-18| 962.21
#2019-01-21| 971.36
#2019-01-22| 951.56
#2019-01-23| 955.51
#2019-01-24| 963.17
#2019-01-25| 971.33
#2019-01-28| 977.11
#2019-01-29| 977.79
#2019-01-30| 975.12
#2019-01-31| 999.07
#2019-02-01|1006.10
#2019-02-04|1008.80
#2019-02-05|1008.83
#2019-02-06|1008.83
#2019-02-07|1008.71
#2019-02-08| 999.01
#2019-02-11|1001.66
#2019-02-12| 999.64
#2019-02-13|1020.32
#2019-02-14|1023.31
#2019-02-15| 999.16
#2019-02-18|1025.45
#2019-02-19|1019.60
#2019-02-20|1039.00
#2019-02-21|1054.54
#2019-02-22|1062.87
#2019-02-25|1084.44
#2019-02-26|1086.87
#2019-02-27|1074.50
#2019-02-28|1059.66
#2019-03-01|1073.11
#2019-03-04|1084.25
#2019-03-05|1074.91
#2019-03-06|1074.11
#2019-03-07|1055.27
#2019-03-08|1010.82
#2019-03-11|1019.67
#2019-03-12|1034.60
#2019-03-13|1025.45
#2019-03-14|1024.00
#2019-03-15|1026.46
#2019-03-18|1046.50
#2019-03-19|1042.10
#2019-03-20|1038.29
#2019-03-21|1050.57
#2019-03-22|1052.14
#2019-03-25|1004.46
#2019-03-26| 995.56
#2019-03-27|1006.63
#2019-03-28|1005.09
#2019-03-29|1019.37
#2019-04-01|1039.33
#2019-04-02|1033.80
#2019-04-03|1052.17
#2019-04-04|1050.73
#2019-04-05|1050.65
#2019-04-08|1059.15
#2019-04-09|1059.48
#2019-04-10|1052.98
#2019-04-11|1033.60
#2019-04-12|1030.38
#2019-04-15|1027.35
#2019-04-16|1039.51
#2019-04-17|1044.75
#2019-04-18|1033.15
#2019-04-19|1033.15
#2019-04-22|1033.13
#2019-04-23|1016.64
#2019-04-24|1016.06
#2019-04-25|1003.98
#2019-04-26|1000.02
#2019-04-29|1000.33
#2019-04-30| 985.45
#2019-05-01| 985.48
#2019-05-02| 980.45
#2019-05-03| 983.95
#2019-05-06| 951.50
#2019-05-07| 959.39
#2019-05-08| 940.38
#2019-05-09| 927.22
#2019-05-10| 928.35
#2019-05-13| 928.30
#2019-05-14| 911.89
#2019-05-15| 916.23
#2019-05-16| 916.23
#2019-05-17| 895.02
#2019-05-20| 886.55
#2019-05-21| 892.77
#2019-05-22| 887.56
#2019-05-23| 867.97
#2019-05-24| 874.77
#2019-05-27| 869.73
#2019-05-28| 879.59
#2019-05-29| 878.10
#2019-05-30| 880.25
#2019-05-31| 879.32
#2019-06-03| 883.00
#2019-06-04| 877.08
#2019-06-05| 876.81
#2019-06-06| 875.27
#2019-06-07| 875.15
#2019-06-10| 888.10
#2019-06-11| 902.35
#2019-06-12| 896.37
#2019-06-13| 893.37
#2019-06-14| 891.86
#2019-06-17| 888.49
#2019-06-18| 907.01
#2019-06-19| 917.94
#2019-06-20| 937.76
#2019-06-21| 941.48
#2019-06-24| 948.49
#2019-06-25| 944.47
#2019-06-26| 949.72
#2019-06-27| 958.13
#2019-06-28| 954.53
#2019-07-01| 954.49
#2019-07-02| 968.71
#2019-07-03| 972.22
#2019-07-04| 964.30
#2019-07-05| 960.40
#2019-07-08| 949.50
#2019-07-09| 941.67
#2019-07-10| 947.36
#2019-07-11| 954.33
#2019-07-12| 946.76
#2019-07-15| 949.27
#2019-07-16| 950.06
#2019-07-17| 950.49
#2019-07-18| 948.49
#2019-07-19| 965.47
#2019-07-22| 956.19
#2019-07-23| 957.97
#2019-07-24| 958.09
#2019-07-25| 961.57
#2019-07-26| 944.10
#2019-07-29| 932.35
#2019-07-30| 930.09
#2019-07-31| 922.53
#2019-08-01| 905.05
#2019-08-02| 883.44
#2019-08-05| 861.50
#2019-08-06| 851.23
#2019-08-07| 856.20
#2019-08-08| 864.38
#2019-08-09| 848.84
#2019-08-12| 853.93
#2019-08-13| 844.85
#2019-08-14| 843.43
#2019-08-15| 850.02
#2019-08-16| 867.11
#2019-08-19| 869.68
#2019-08-20| 866.85
#2019-08-21| 868.66
#2019-08-22| 860.33
#2019-08-23| 865.07
#2019-08-26| 848.10
#2019-08-27| 846.79
#2019-08-28| 857.44
#2019-08-29| 857.59
#2019-08-30| 866.31
#2019-09-02| 875.95
#2019-09-03| 873.23
#2019-09-04| 888.76
#2019-09-05| 894.12
#2019-09-06| 900.48
#2019-09-09| 906.22
#2019-09-10| 906.96
#2019-09-11| 929.68
#2019-09-12| 924.42
#2019-09-13| 934.67
#2019-09-16| 930.72
#2019-09-17| 923.36
#2019-09-18| 912.93
#2019-09-19| 903.41
#2019-09-20| 902.88
#2019-09-23| 890.42
#2019-09-24| 883.52
#2019-09-25| 872.28
#2019-09-26| 874.21
#2019-09-27| 867.60
#2019-09-30| 864.62
#2019-10-01| 864.31
#2019-10-02| 859.99
#2019-10-03| 859.30
#2019-10-04| 855.47
#2019-10-07| 855.47
#2019-10-08| 856.35
#2019-10-09| 852.56
#2019-10-10| 855.63
#2019-10-11| 868.91
#2019-10-14| 876.51
#2019-10-15| 874.74
#2019-10-16| 861.69
#2019-10-17| 870.37
#2019-10-18| 861.41
#2019-10-21| 859.85
#2019-10-22| 863.35
#2019-10-23| 849.92
#2019-10-24| 862.07
#2019-10-25| 865.48
#2019-10-28| 872.91
#2019-10-29| 876.61
#2019-10-30| 872.87
#2019-10-31| 873.21
#2019-11-01| 877.65
#2019-11-04| 893.41
#2019-11-05| 913.63
#2019-11-06| 910.41
#2019-11-07| 914.58
#2019-11-08| 920.86
#2019-11-11| 896.73
#2019-11-12| 892.96
#2019-11-13| 877.05
#2019-11-14| 871.90
#2019-11-15| 865.32
#2019-11-18| 876.93
#2019-11-19| 892.83
#2019-11-20| 890.05
#2019-11-21| 877.50
#2019-11-22| 880.68
#2019-11-25| 901.09
#2019-11-26| 897.39
#2019-11-27| 900.17
#2019-11-28| 893.77
#2019-11-29| 876.93
#2019-12-02| 886.03
#2019-12-03| 887.86
#2019-12-04| 876.50
#2019-12-05| 879.72
#2019-12-06| 884.23
#2019-12-09| 892.96
#2019-12-10| 895.95
#2019-12-11| 903.66
#2019-12-12| 914.87
#2019-12-13| 929.22
#2019-12-16| 927.83
#2019-12-17| 941.32
#2019-12-18| 943.90
#2019-12-19| 941.46
#2019-12-20| 934.48
#2019-12-23| 940.53
#2019-12-24| 942.53
#2019-12-25| 942.53
#2019-12-26| 942.53
#2019-12-27| 981.91
#2019-12-30| 996.55
#2019-12-31| 990.97
#2020-01-01| 990.97
#2020-01-02|1012.35
#2020-01-03|1015.53
#2020-01-06|1003.24
#2020-01-07|1002.61
#2020-01-08| 992.05
#2020-01-09|1005.07
#2020-01-10| 996.76
#2020-01-13| 998.62
#2020-01-14| 998.94
#2020-01-15| 985.09
#2020-01-16| 983.03
#2020-01-17| 998.65
#2020-01-20| 983.97
#2020-01-21| 953.03
#2020-01-22| 962.96
#2020-01-23| 930.82
#2020-01-24| 934.60
#2020-01-27| 933.96
#2020-01-28| 934.14
#2020-01-29| 888.61
#2020-01-30| 865.87
#2020-01-31| 852.87
#2020-02-03| 845.34
#2020-02-04| 867.51
#2020-02-05| 871.85
#2020-02-06| 896.87
#2020-02-07| 887.41
#2020-02-10| 884.62
#2020-02-11| 897.55
#2020-02-12| 907.09
#2020-02-13| 905.11
#2020-02-14| 911.66
#2020-02-17| 914.13
#2020-02-18| 902.39
#2020-02-19| 904.99
#2020-02-20| 901.99
#2020-02-21| 895.88
#2020-02-24| 877.24
#2020-02-25| 867.42
#2020-02-26| 861.19
#2020-02-27| 868.66
#2020-02-28| 839.49
#2020-03-02| 862.73
#2020-03-03| 859.07
#2020-03-04| 855.51
#2020-03-05| 864.96
#2020-03-06| 852.76
#2020-03-09| 804.22
#2020-03-10| 817.11
#2020-03-11| 813.40
#2020-03-12| 778.48
#2020-03-13| 774.93
#2020-03-16| 739.44
#2020-03-17| 736.53
#2020-03-18| 700.58
#2020-03-19| 693.98
#2020-03-20| 733.54
#2020-03-23| 709.80
#2020-03-24| 738.87
#2020-03-25| 783.92
#2020-03-26| 779.93
#2020-03-27| 794.77
#2020-03-30| 794.49
#2020-03-31| 807.29
#2020-04-01| 784.78
#2020-04-02| 786.35
#2020-04-03| 776.06
#2020-04-06| 785.98
#2020-04-07| 813.20
#2020-04-08| 804.53
#2020-04-09| 816.32
#2020-04-10| 816.32
#2020-04-13| 816.33
#2020-04-14| 834.59
#2020-04-15| 822.94
#2020-04-16| 827.06
#2020-04-17| 832.64
#2020-04-20| 828.62
#2020-04-21| 816.01
#2020-04-22| 812.74
#2020-04-23| 817.81
#2020-04-24| 818.23
#2020-04-27| 818.75
#2020-04-28| 824.57
#2020-04-29| 825.61
#2020-04-30| 825.42
#2020-05-01| 825.41
#2020-05-04| 790.87
#2020-05-05| 800.79
#2020-05-06| 813.42
#2020-05-07| 806.71
#2020-05-08| 819.14
#2020-05-11| 822.93
#2020-05-12| 810.49
#2020-05-13| 811.44
#2020-05-14| 802.59
#2020-05-15| 806.92
#2020-05-18| 825.70
#2020-05-19| 844.60
#2020-05-20| 851.34
#2020-05-21| 838.98
#2020-05-22| 800.05
#2020-05-25| 805.74
#2020-05-26| 817.80
#2020-05-27| 821.17
#2020-05-28| 827.85
#2020-05-29| 827.69
#2020-06-01| 843.81
#2020-06-02| 852.10
#2020-06-03| 860.31
#2020-06-04| 859.08
#2020-06-05| 861.55
#2020-06-08| 872.49
#2020-06-09| 880.56
#2020-06-10| 874.04
#2020-06-11| 861.81
#2020-06-12| 853.54
#2020-06-15| 835.60
#2020-06-16| 856.75
#2020-06-17| 856.51
#2020-06-18| 878.43
#2020-06-19| 876.11
#2020-06-22| 868.24
#2020-06-23| 866.69
#2020-06-24| 863.96
#2020-06-25| 863.93
#2020-06-26| 853.57
#2020-06-29| 855.03
#2020-06-30| 856.73
#2020-07-01| 856.69
#2020-07-02| 894.03
#2020-07-03| 914.49
#2020-07-06| 969.52
#2020-07-07| 954.43
#2020-07-08| 988.24
#2020-07-09|1009.77
#2020-07-10| 982.68
#2020-07-13|1000.14
#2020-07-14| 982.70
#2020-07-15| 973.89
#2020-07-16| 942.51
#2020-07-17| 952.87
#2020-07-20| 978.08
#2020-07-21| 981.53
#2020-07-22| 973.90
#2020-07-23| 976.50
#2020-07-24| 951.45
#2020-07-27| 959.00
#2020-07-28| 940.97
#2020-07-29| 942.96
#2020-07-30| 932.75
#2020-07-31| 942.47
#2020-08-03| 942.84
#2020-08-04| 961.21
#2020-08-05| 971.94
#2020-08-06| 985.37
#2020-08-07| 984.22
#2020-08-10| 957.49
#2020-08-11| 952.97
#2020-08-12| 944.43
#2020-08-13| 944.62
#2020-08-14| 943.39
#2020-08-17| 957.22
#2020-08-18| 966.36
#2020-08-19| 958.33
#2020-08-20| 948.17
#2020-08-21| 942.84
#2020-08-24| 954.83
#2020-08-25| 966.59
#2020-08-26| 959.84
#2020-08-27| 959.27
#2020-08-28| 968.75
#2020-08-31| 984.62
#2020-09-01|1012.41
#2020-09-02|1014.36
#2020-09-03|1019.33
#2020-09-04|1030.38
#2020-09-07|1024.00
#2020-09-08|1016.37
#2020-09-09| 993.89
#2020-09-10| 999.86
#2020-09-11| 997.93
#2020-09-14|1013.65
#2020-09-15|1018.51
#2020-09-16|1022.96
#2020-09-17|1030.74
#2020-09-18|1056.33
#2020-09-21|1043.00
#2020-09-22| 992.82
#2020-09-23| 986.87
#2020-09-24| 941.15
#2020-09-25| 945.09
#2020-09-28| 952.00
#2020-09-29| 947.83
#2020-09-30| 936.92
#2020-10-01| 936.90
#2020-10-02| 936.89
#2020-10-05| 926.82
#2020-10-06| 977.39
#2020-10-07| 971.92
#2020-10-08| 989.89
#2020-10-09| 989.71
#2020-10-12|1029.78
#2020-10-13|1029.78
#2020-10-14|1030.04
#2020-10-15|1028.25
#2020-10-16|1041.07
#2020-10-19|1026.23
#2020-10-20|1037.45
#2020-10-21|1063.05
#2020-10-22|1064.81
#2020-10-23|1048.60
#2020-10-26|1048.60
#2020-10-27|1049.64
#2020-10-28|1047.58
#2020-10-29|1035.33
#2020-10-30|1015.24
#2020-11-02|1065.06
#2020-11-03|1076.03
#2020-11-04|1078.00
#2020-11-05|1087.68
#2020-11-06|1144.13
#2020-11-09|1141.45
#2020-11-10|1109.87
#2020-11-11|1098.68
#2020-11-12|1120.38
#2020-11-13|1120.79
#2020-11-16|1192.50
#2020-11-17|1184.08
#2020-11-18|1220.93
#2020-11-19|1207.00
#2020-11-20|1243.54
#2020-11-23|1292.32
#2020-11-24|1276.91
#2020-11-25|1222.66
#2020-11-26|1266.14
#2020-11-27|1258.86
#2020-11-30|1262.20
#2020-12-01|1276.53
#2020-12-02|1275.39
#2020-12-03|1269.31
#2020-12-04|1282.67
#2020-12-07|1254.97
#2020-12-08|1259.76
#2020-12-09|1245.60
#2020-12-10|1239.66
#2020-12-11|1225.08
#2020-12-14|1236.43
#2020-12-15|1227.26
#2020-12-16|1246.28
#2020-12-17|1307.60
#2020-12-18|1341.02
#2020-12-21|1361.63
#2020-12-22|1301.98
#2020-12-23|1300.47
#2020-12-24|1314.87
#2020-12-25|1314.87
#2020-12-28|1360.69
#2020-12-29|1352.18
#2020-12-30|1372.64
#2020-12-31|1391.20
#2021-01-01|1391.20
#2021-01-04|1465.03
#2021-01-05|1448.02
#2021-01-06|1486.28
#2021-01-07|1512.39
#2021-01-08|1494.64
#2021-01-11|1446.07
#2021-01-12|1432.96
#2021-01-13|1422.88
#2021-01-14|1409.66
#2021-01-15|1421.38
#2021-01-18|1422.66
#2021-01-19|1425.00
#2021-01-20|1475.59
#2021-01-21|1509.30
#2021-01-22|1460.12
#2021-01-25|1509.40
#2021-01-26|1487.36
#2021-01-27|1449.94
#2021-01-28|1367.27
#2021-01-29|1345.56
#2021-02-01|1459.27
#2021-02-02|1501.63
#2021-02-03|1482.43
#2021-02-04|1437.16
#2021-02-05|1431.16
#2021-02-08|1508.56
#2021-02-09|1596.56
#2021-02-10|1674.75
#2021-02-11|1677.69
#2021-02-12|1677.67
#2021-02-15|1677.69
#2021-02-16|1875.93
#2021-02-17|1902.95
#2021-02-18|1877.50
#2021-02-19|1912.42
#2021-02-22|1988.77
#2021-02-23|1943.35
#2021-02-24|1783.65
#2021-02-25|1853.18
#2021-02-26|1699.99
#2021-03-01|1750.25
#2021-03-02|1698.82
#2021-03-03|1848.41
#2021-03-04|1707.88
#2021-03-05|1652.72
#2021-03-08|1607.11
#2021-03-09|1616.87
#2021-03-10|1646.67
#2021-03-11|1799.26
#2021-03-12|1744.72
#2021-03-15|1746.89
#2021-03-16|1769.91
#2021-03-17|1776.51
#2021-03-18|1781.23
#2021-03-19|1737.33
#2021-03-22|1728.85
#2021-03-23|1649.27
#2021-03-24|1540.56
#2021-03-25|1581.22
#2021-03-26|1615.90
#2021-03-29|1622.14
#2021-03-30|1671.32
#2021-03-31|1629.10
#2021-04-01|1681.71
#2021-04-02|1681.71
#2021-04-05|1681.81
#2021-04-06|1681.61
#2021-04-07|1723.02
#2021-04-08|1780.16
#2021-04-09|1772.54
#2021-04-12|1691.06
#2021-04-13|1706.57
#2021-04-14|1774.19
#2021-04-15|1820.74
#2021-04-16|1810.03
#2021-04-19|1851.49
#2021-04-20|1838.77
#2021-04-21|1811.56
#2021-04-22|1806.47
#2021-04-23|1834.79
#2021-04-26|1852.69
#2021-04-27|1875.81
#2021-04-28|1829.54
#2021-04-29|1890.20
#2021-04-30|1847.01
#2021-05-03|1811.60
#2021-05-04|1951.99
#2021-05-05|1956.48
#2021-05-06|1964.09
#2021-05-07|1963.03
#2021-05-10|2064.69
#2021-05-11|1964.58
#2021-05-12|1976.74
#2021-05-13|1841.43
#2021-05-14|1838.79
#2021-05-17|1888.39
#2021-05-18|1918.98
#2021-05-19|1919.24
#2021-05-20|1851.81
#2021-05-21|1843.62
#2021-05-24|1810.71
#2021-05-25|1845.29
#2021-05-26|1861.18
#2021-05-27|1869.68
#2021-05-28|1895.61
#2021-05-31|1920.43
#2021-06-01|1914.75
#2021-06-02|1903.91
#2021-06-03|1885.46
#2021-06-04|1840.08
#2021-06-07|1870.10
#2021-06-08|1821.47
#2021-06-09|1832.07
#2021-06-10|1816.06
#2021-06-11|1849.28
#2021-06-14|1848.84
#2021-06-15|1793.84
#2021-06-16|1683.59
#2021-06-17|1693.92
#2021-06-18|1685.44
#2021-06-21|1662.56
#2021-06-22|1690.12
#2021-06-23|1733.57
#2021-06-24|1734.23
#2021-06-25|1798.89
#2021-06-28|1757.59
#2021-06-29|1740.69
#2021-06-30|1752.78
#2021-07-01|1752.87
#2021-07-02|1740.21
#2021-07-05|1803.73
#2021-07-06|1794.32
#2021-07-07|1837.30
#2021-07-08|1767.62
#2021-07-09|1815.65
#2021-07-12|1866.93
#2021-07-13|1872.27
#2021-07-14|1834.71
#2021-07-15|1875.68
#2021-07-16|1872.15
#2021-07-19|1853.57
#2021-07-20|1791.96
#2021-07-21|1860.74
#2021-07-22|1916.11
#2021-07-23|1885.31
#2021-07-26|1876.53
#2021-07-27|1861.01
#2021-07-28|1820.11
#2021-07-29|1924.69
#2021-07-30|1921.89
#2021-08-02|1985.48
#2021-08-03|1902.55
#2021-08-04|1951.96
#2021-08-05|1892.89
#2021-08-06|1927.20
#2021-08-09|1888.98
#2021-08-10|1879.52
#2021-08-11|1902.60
#2021-08-12|1947.39
#2021-08-13|1988.55
#2021-08-16|1923.24
#2021-08-17|1845.64
#2021-08-18|1858.90
#2021-08-19|1774.14
#2021-08-20|1699.96
#2021-08-23|1774.72
#2021-08-24|1820.96
#2021-08-25|1841.10
#2021-08-26|1826.03
#2021-08-27|1851.39
#2021-08-30|1934.18
#2021-08-31|1961.88
#2021-09-01|1890.77
#2021-09-02|1899.94
#2021-09-03|1879.46
#2021-09-06|1890.28
#2021-09-07|1903.96
#2021-09-08|1881.62
#2021-09-09|1951.15
#2021-09-10|2004.24
#2021-09-13|2036.76
#2021-09-14|1971.88
#2021-09-15|1960.70
#2021-09-16|1874.06
#2021-09-17|1831.85
#2021-09-20|1753.28
#2021-09-21|1764.72
#2021-09-22|1765.25
#2021-09-23|1762.37
#2021-09-24|1663.68
#2021-09-27|1607.84
#2021-09-28|1643.47
#2021-09-29|1597.82
#2021-09-30|1633.01
#2021-10-01|1632.67
#2021-10-04|1583.53
#2021-10-05|1651.21
#2021-10-06|1625.67
#2021-10-07|1652.24
#2021-10-08|1596.89
#2021-10-11|1590.58
#2021-10-12|1585.53
#2021-10-13|1585.67
#2021-10-14|1586.06
#2021-10-15|1655.47
#2021-10-18|1725.87
#2021-10-19|1759.27
#2021-10-20|1746.34
#2021-10-21|1720.00
#2021-10-22|1702.59
#2021-10-25|1723.09
#2021-10-26|1726.88
#2021-10-27|1678.92
#2021-10-28|1604.18
#2021-10-29|1619.34
#2021-11-01|1578.09
#2021-11-02|1557.93
#2021-11-03|1560.34
#2021-11-04|1570.94
#2021-11-05|1519.58
#2021-11-08|1556.89
#2021-11-09|1554.69
#2021-11-10|1527.64
#2021-11-11|1562.74
#2021-11-12|1572.11
#2021-11-15|1556.99
#2021-11-16|1554.99
#2021-11-17|1567.89
#2021-11-18|1571.48
#2021-11-19|1588.74
#2021-11-22|1619.38
#2021-11-23|1607.21
#2021-11-24|1600.83
#2021-11-25|1622.24
#2021-11-26|1586.80
#2021-11-29|1566.28
#2021-11-30|1571.31
#2021-12-01|1548.26
#2021-12-02|1510.64
#2021-12-03|1521.11
#2021-12-06|1478.46
#2021-12-07|1499.59
#2021-12-08|1521.54
#2021-12-09|1539.54
#2021-12-10|1517.35
#2021-12-13|1508.37
#2021-12-14|1454.64
#2021-12-15|1431.83
#2021-12-16|1457.10
#2021-12-17|1462.78
#2021-12-20|1378.66
#2021-12-21|1398.03
#2021-12-22|1416.14
#2021-12-23|1457.12
#2021-12-24|1441.52
#2021-12-27|1441.31
#2021-12-28|1443.63
#2021-12-29|1433.08
#2021-12-30|1414.04
#2021-12-31|1440.51
#2022-01-03|1460.33
#2022-01-04|1423.29
#2022-01-05|1388.66
#2022-01-06|1382.42
#2022-01-07|1375.26
#2022-01-10|1408.53
#2022-01-11|1427.06
#2022-01-12|1477.11
#2022-01-13|1495.17
#2022-01-14|1483.77
#2022-01-17|1453.08
#2022-01-18|1474.29
#2022-01-19|1475.63
#2022-01-20|1506.94
#2022-01-21|1541.17
#2022-01-24|1523.21
#2022-01-25|1487.85
#2022-01-26|1507.10
#2022-01-27|1470.71
#2022-01-28|1425.79
#2022-01-31|1428.13
#2022-02-01|1428.77
#2022-02-02|1428.88
#2022-02-03|1428.94
#2022-02-04|1477.43
#2022-02-07|1468.63
#2022-02-08|1473.95
#2022-02-09|1543.38
#2022-02-10|1604.09
#2022-02-11|1596.20
#2022-02-14|1602.59
#2022-02-15|1570.48
#2022-02-16|1603.62
#2022-02-17|1660.16
#2022-02-18|1647.05
#2022-02-21|1641.78
#2022-02-22|1650.46
#2022-02-23|1634.92
#2022-02-24|1604.73
#2022-02-25|1599.11
#2022-02-28|1624.29
#2022-03-01|1600.48
#2022-03-02|1642.05
#2022-03-03|1664.92
#2022-03-04|1624.29
#2022-03-07|1624.48
#2022-03-08|1519.72
#2022-03-09|1495.72
#2022-03-10|1509.66
#2022-03-11|1491.68
#2022-03-14|1373.72
#2022-03-15|1244.24
#2022-03-16|1364.26
#2022-03-17|1470.67
#2022-03-18|1504.08
#2022-03-21|1490.47
#2022-03-22|1539.71
#2022-03-23|1560.32
#2022-03-24|1607.04
#2022-03-25|1589.46
#2022-03-28|1580.08
#2022-03-29|1575.22
#2022-03-30|1582.26
#2022-03-31|1571.58
#2022-04-01|1596.66
#2022-04-04|1632.12
#2022-04-05|1631.92
#2022-04-06|1598.78
#2022-04-07|1580.65
#2022-04-08|1615.66
#2022-04-11|1526.90
#2022-04-12|1530.14
#2022-04-13|1598.24
#2022-04-14|1629.90
#2022-04-15|1629.90
#2022-04-18|1629.78
#2022-04-19|1604.49
#2022-04-20|1522.00
#2022-04-21|1483.23
#2022-04-22|1494.54
#2022-04-25|1385.12
#2022-04-26|1351.32
#2022-04-27|1419.69
#2022-04-28|1440.78
#2022-04-29|1474.34
#2022-05-02|1474.04
#2022-05-03|1430.03
#2022-05-04|1418.65
#2022-05-05|1429.29
#2022-05-06|1359.10
#2022-05-09|1359.09
#2022-05-10|1316.44
#2022-05-11|1333.12
#2022-05-12|1292.35
#2022-05-13|1315.32
#2022-05-16|1320.56
#2022-05-17|1390.11
#2022-05-18|1395.58
#2022-05-19|1389.66
#2022-05-20|1422.12
#2022-05-23|1431.35
#2022-05-24|1397.49
#2022-05-25|1396.85
#2022-05-26|1406.94
#2022-05-27|1418.94
#2022-05-30|1429.92
#2022-05-31|1470.45
#2022-06-01|1445.69
#2022-06-02|1440.55
#2022-06-03|1440.62
#2022-06-06|1514.69
#2022-06-07|1503.54
#2022-06-08|1536.09
#2022-06-09|1515.41
#2022-06-10|1519.87
#2022-06-13|1505.70
#2022-06-14|1488.99
#2022-06-15|1479.11
#2022-06-16|1434.43
#2022-06-17|1441.11
#2022-06-20|1410.77
#2022-06-21|1418.17
#2022-06-22|1386.20
#2022-06-23|1378.33
#2022-06-24|1366.77
#2022-06-27|1422.99
#2022-06-28|1450.87
#2022-06-29|1393.44
#2022-06-30|1396.27
#2022-07-01|1396.28
#2022-07-04|1352.66
#2022-07-05|1350.84
#2022-07-06|1324.32
#2022-07-07|1321.98
#2022-07-08|1342.16
#2022-07-11|1299.39
#2022-07-12|1273.82
#2022-07-13|1271.92
#2022-07-14|1260.52
#2022-07-15|1225.99
#2022-07-18|1259.55
#2022-07-19|1246.67
#2022-07-20|1258.48
#2022-07-21|1243.43
#2022-07-22|1234.19
#2022-07-25|1223.96
#2022-07-26|1257.19
#2022-07-27|1231.20
#2022-07-28|1245.13
#2022-07-29|1222.26
#2022-08-01|1211.89
#2022-08-02|1172.86
#2022-08-03|1171.55
#2022-08-04|1181.34
#2022-08-05|1209.34
#2022-08-08|1200.28
#2022-08-09|1214.13
#2022-08-10|1201.74
#2022-08-11|1241.75
#2022-08-12|1265.26
#2022-08-15|1243.68
#2022-08-16|1239.79
#2022-08-17|1224.81
#2022-08-18|1209.17
#2022-08-19|1200.49
#2022-08-22|1232.83
#2022-08-23|1227.16
#2022-08-24|1194.52
#2022-08-25|1234.38
#2022-08-26|1262.64
#2022-08-29|1231.62
#2022-08-30|1223.56
#2022-08-31|1209.69
#2022-09-01|1180.33
#2022-09-02|1149.00
#2022-09-05|1148.27
#2022-09-06|1175.92
#2022-09-07|1183.47
#2022-09-08|1186.08
#2022-09-09|1225.18
#2022-09-12|1225.25
#2022-09-13|1237.95
#2022-09-14|1217.13
#2022-09-15|1205.90
#2022-09-16|1173.82
#2022-09-19|1161.43
#2022-09-20|1179.72
#2022-09-21|1167.63
#2022-09-22|1155.07
#2022-09-23|1124.60
#2022-09-26|1061.95
#2022-09-27|1072.50
#2022-09-28|1012.10
#2022-09-29|1013.55
#2022-09-30|1033.58
#2022-10-03|1042.27
#2022-10-04|1042.27
#2022-10-05|1105.85
#2022-10-06|1105.99
#2022-10-07|1086.11
#2022-10-10|1036.44
#2022-10-11|1031.43
#2022-10-12|1048.42
#2022-10-13|1022.74
#2022-10-14|1049.99
#2022-10-17|1050.48
#2022-10-18|1056.82
#2022-10-19|1034.88
#2022-10-20|1022.94
#2022-10-21|1025.46
#2022-10-24| 987.38
#2022-10-25| 997.22
#2022-10-26|1012.49
#2022-10-27|1044.17
#2022-10-28|1001.95
#2022-10-31| 969.98
#2022-11-01|1032.23
#2022-11-02|1067.15
#2022-11-03|1041.85
#2022-11-04|1086.46
#2022-11-07|1159.37
#2022-11-08|1169.84
#2022-11-09|1187.38
#2022-11-10|1156.04
#2022-11-11|1246.42
#2022-11-14|1249.90
#2022-11-15|1283.93
#2022-11-16|1277.58
#2022-11-17|1239.21
#2022-11-18|1230.16
#2022-11-21|1218.56
#2022-11-22|1209.54
#2022-11-23|1218.24
#2022-11-24|1242.82
#2022-11-25|1244.22
#2022-11-28|1226.23
#2022-11-29|1261.50
#2022-11-30|1300.42
#2022-12-01|1334.42
#2022-12-02|1318.11
#2022-12-05|1363.65
#2022-12-06|1360.36
#2022-12-07|1309.62
#2022-12-08|1342.47
#2022-12-09|1400.00
#2022-12-12|1349.56
#2022-12-13|1341.33
#2022-12-14|1354.74
#2022-12-15|1340.71
#2022-12-16|1336.46
#2022-12-19|1325.13
#2022-12-20|1290.19
#2022-12-21|1309.14
#2022-12-22|1301.33
#2022-12-23|1284.69
#2022-12-26|1284.69
#2022-12-27|1285.21
#2022-12-28|1315.03
#2022-12-29|1290.33
#2022-12-30|1295.58
#2023-01-02|1295.58
#2023-01-03|1343.69
#2023-01-04|1331.81
#2023-01-05|1370.64
#2023-01-06|1364.34
#2023-01-09|1444.78
#2023-01-10|1445.90
#2023-01-11|1451.62
#2023-01-12|1473.12
#2023-01-13|1480.46
#2023-01-16|1483.81
#2023-01-17|1461.68
#2023-01-18|1479.18
#2023-01-19|1492.08
#2023-01-20|1544.90
#2023-01-23|1543.90
#2023-01-24|1543.83
#2023-01-25|1543.73
#2023-01-26|1590.62
#2023-01-27|1600.95
#2023-01-30|1541.97
#2023-01-31|1552.20
#2023-02-01|1607.11
#2023-02-02|1584.60
#2023-02-03|1559.40
#2023-02-06|1497.39
#2023-02-07|1505.62
#2023-02-08|1513.03
#2023-02-09|1521.17
#2023-02-10|1483.65
#2023-02-13|1477.98
#2023-02-14|1499.03
#2023-02-15|1476.29
#2023-02-16|1452.12
#2023-02-17|1453.87
#2023-02-20|1489.06
#2023-02-21|1508.45
#2023-02-22|1490.11
#2023-02-23|1483.33
#2023-02-24|1439.71
#2023-02-27|1407.46
#2023-02-28|1401.22
#2023-03-01|1471.90
#2023-03-02|1481.55
#2023-03-03|1479.31
#2023-03-06|1491.03
#2023-03-07|1480.17
#2023-03-08|1452.75
#2023-03-09|1418.90
#2023-03-10|1393.78
#2023-03-13|1438.52
#2023-03-14|1421.18
#2023-03-15|1412.09
#2023-03-16|1358.59
#2023-03-17|1380.01
#2023-03-20|1400.24
#2023-03-21|1409.86
#2023-03-22|1405.85
#2023-03-23|1458.64
#2023-03-24|1448.83
#2023-03-27|1413.48
#2023-03-28|1421.04
#2023-03-29|1419.42
#2023-03-30|1431.24
#2023-03-31|1438.03
#2023-04-03|1414.41
#2023-04-04|1416.09
#2023-04-05|1416.00
#2023-04-06|1444.41
#2023-04-07|1444.41
#2023-04-10|1444.39
#2023-04-11|1499.30
#2023-04-12|1513.65
#2023-04-13|1518.24
#2023-04-14|1583.21
#2023-04-17|1590.91
#2023-04-18|1590.27
#2023-04-19|1601.49
#2023-04-20|1574.36
#2023-04-21|1535.04
#2023-04-24|1507.38
#2023-04-25|1471.28
#2023-04-26|1472.19
#2023-04-27|1486.71
#2023-04-28|1488.08
#2023-05-01|1488.09
#2023-05-02|1505.76
#2023-05-03|1508.79
#2023-05-04|1522.04
#2023-05-05|1524.57
#2023-05-08|1536.02
#2023-05-09|1492.20
#2023-05-10|1484.88
#2023-05-11|1444.65
#2023-05-12|1354.39
#2023-05-15|1381.40
#2023-05-16|1391.36
#2023-05-17|1349.51
#2023-05-18|1356.66
#2023-05-19|1343.47
#2023-05-22|1337.06
#2023-05-23|1310.38
#2023-05-24|1303.06
#2023-05-25|1272.45
#2023-05-26|1272.47
#2023-05-29|1269.15
#2023-05-30|1261.52
#2023-05-31|1249.57
#2023-06-01|1261.67
#2023-06-02|1329.46
#2023-06-05|1306.21
#2023-06-06|1314.22
#2023-06-07|1313.65
#2023-06-08|1318.64
#2023-06-09|1332.12
#2023-06-12|1323.36
#2023-06-13|1328.47
#2023-06-14|1341.82
#2023-06-15|1351.06
#2023-06-16|1385.19
#2023-06-19|1362.66
#2023-06-20|1342.37
#2023-06-21|1317.16
#2023-06-22|1316.61
#2023-06-23|1298.55
#2023-06-26|1293.88
#2023-06-27|1319.05
#2023-06-28|1311.86
#2023-06-29|1284.01
#2023-06-30|1295.95
#2023-07-03|1345.90
#2023-07-04|1349.20
#2023-07-05|1357.22
#2023-07-06|1323.33
#2023-07-07|1312.71
#2023-07-10|1320.48
#2023-07-11|1346.12
#2023-07-12|1364.70
#2023-07-13|1419.23
#2023-07-14|1433.57
#2023-07-17|1433.57
#2023-07-18|1416.44
#2023-07-19|1418.66
#2023-07-20|1428.56
#2023-07-21|1418.87
#2023-07-24|1389.16
#2023-07-25|1450.77
#2023-07-26|1475.73
#2023-07-27|1467.99
#2023-07-28|1463.71
#2023-07-31|1489.85
#2023-08-01|1496.45
#2023-08-02|1463.42
#2023-08-03|1446.95
#2023-08-04|1460.12
#2023-08-07|1457.76
#2023-08-08|1468.08
#2023-08-09|1461.23
#2023-08-10|1452.43
#2023-08-11|1420.67
#2023-08-14|1396.79
#2023-08-15|1370.93
#2023-08-16|1345.72
#2023-08-17|1348.75
#2023-08-18|1323.12
#2023-08-21|1302.26
#2023-08-22|1335.48
#2023-08-23|1322.36
#2023-08-24|1354.92
#2023-08-25|1344.20
#2023-08-28|1329.79
#2023-08-29|1351.30
#2023-08-30|1366.40
#2023-08-31|1361.83
#2023-09-01|1361.14
#2023-09-04|1459.80
#2023-09-05|1432.74
#2023-09-06|1431.19
#2023-09-07|1407.35
#2023-09-08|1407.33
#2023-09-11|1417.18
#2023-09-12|1398.40
#2023-09-13|1390.89
#2023-09-14|1414.60
#2023-09-15|1443.76
#2023-09-18|1427.81
#2023-09-19|1447.15
#2023-09-20|1436.58
#2023-09-21|1402.83
#2023-09-22|1406.54
#2023-09-25|1376.81
#2023-09-26|1353.15
#2023-09-27|1331.03
#2023-09-28|1307.81
#2023-09-29|1332.56
#2023-10-02|1332.45
#2023-10-03|1280.10
#2023-10-04|1264.65
#2023-10-05|1260.48
#2023-10-06|1268.50
#2023-10-09|1295.38
#2023-10-10|1303.83
#2023-10-11|1303.55
#2023-10-12|1327.45
#2023-10-13|1303.12
#2023-10-16|1285.08
#2023-10-17|1291.80
#2023-10-18|1284.03
#2023-10-19|1264.45
#2023-10-20|1267.84
#2023-10-23|1267.80
#2023-10-24|1279.91
#2023-10-25|1297.95
#2023-10-26|1283.92
#2023-10-27|1305.82
#2023-10-30|1343.03
#2023-10-31|1307.68
#2023-11-01|1290.43
#2023-11-02|1292.13
#2023-11-03|1296.22
#2023-11-06|1296.53
#2023-11-07|1286.89
#2023-11-08|1256.97
#2023-11-09|1263.19
#2023-11-10|1243.00
#2023-11-13|1255.90
#2023-11-14|1245.92
#2023-11-15|1303.29
#2023-11-16|1290.52
#2023-11-17|1267.14
#2023-11-20|1280.73
#2023-11-21|1291.91
#2023-11-22|1292.79
#2023-11-23|1290.07
#2023-11-24|1274.25
#2023-11-27|1272.21
#2023-11-28|1269.43
#2023-11-29|1285.01
#2023-11-30|1288.38
#2023-12-01|1267.17
#2023-12-04|1285.98
#2023-12-05|1251.25
#2023-12-06|1262.25
#2023-12-07|1244.70
#2023-12-08|1211.96
#2023-12-11|1203.90
#2023-12-12|1203.46
#2023-12-13|1176.10
#2023-12-14|1188.15
#2023-12-15|1238.95
#2023-12-18|1228.93
#2023-12-19|1225.39
#2023-12-20|1248.84
#2023-12-21|1256.26
#2023-12-22|1262.01
#2023-12-25|1262.01
#2023-12-26|1262.85
#2023-12-27|1284.68
#2023-12-28|1313.93
#2023-12-29|1308.66
#2024-01-01|1308.66
#2024-01-02|1309.11
#2024-01-03|1289.58
#2024-01-04|1279.02
#2024-01-05|1279.90
#2024-01-08|1272.04
#2024-01-09|1274.53
#2024-01-10|1260.65
#2024-01-11|1252.08
#2024-01-12|1265.96
#2024-01-15|1265.47
#2024-01-16|1243.14
#2024-01-17|1171.86
#2024-01-18|1174.79
#2024-01-19|1163.80
#2024-01-22|1120.54
#2024-01-23|1128.21
#2024-01-24|1175.43
#2024-01-25|1233.22
#2024-01-26|1207.62
#2024-01-29|1207.49
#2024-01-30|1167.43
#2024-01-31|1151.56
#2024-02-01|1164.71
#2024-02-02|1167.79
#2024-02-05|1134.26
#2024-02-06|1164.14
#2024-02-07|1172.17
#2024-02-08|1175.78
#2024-02-09|1160.80
#2024-02-12|1161.13
#2024-02-13|1161.16
#2024-02-14|1141.65
#2024-02-15|1139.00
#2024-02-16|1187.64
#2024-02-19|1222.13
#2024-02-20|1235.31
#2024-02-21|1268.92
#2024-02-22|1296.54
#2024-02-23|1320.72
#2024-02-26|1306.96
#2024-02-27|1311.24
#2024-02-28|1273.06
#2024-02-29|1279.51
#2024-03-01|1306.47
#2024-03-04|1322.51
#2024-03-05|1313.17
#2024-03-06|1373.24
#2024-03-07|1413.65
#2024-03-08|1435.23
#2024-03-11|1440.67
#2024-03-12|1425.63
#2024-03-13|1459.13
#2024-03-14|1503.88
#2024-03-15|1543.22
#2024-03-18|1530.21
#2024-03-19|1507.49
#2024-03-20|1496.07
#2024-03-21|1547.73
#2024-03-22|1500.14
#2024-03-25|1559.34
#2024-03-26|1521.30
#2024-03-27|1547.59
#2024-03-28|1595.13
#2024-03-29|1595.13
#2024-04-01|1595.40
#2024-04-02|1652.55
#2024-04-03|1727.03
#2024-04-04|1727.13
#2024-04-05|1728.75
#2024-04-08|1754.05
#2024-04-09|1753.72
#2024-04-10|1819.21
#2024-04-11|1833.72
#2024-04-12|1858.38
#2024-04-15|1834.00
#2024-04-16|1789.37
#2024-04-17|1787.79
#2024-04-18|1817.08
#2024-04-19|1821.96
#2024-04-22|1740.51
#2024-04-23|1685.97
#2024-04-24|1751.25
#2024-04-25|1774.86
#2024-04-26|1847.86
#2024-04-29|1817.44
#2024-04-30|1817.72
#2024-05-01|1817.17
#2024-05-02|1831.80
#2024-05-03|1825.04
#2024-05-06|1843.13
#2024-05-07|1845.17
#2024-05-08|1830.46
#2024-05-09|1878.97
#2024-05-10|1923.15
#2024-05-13|1944.17
#2024-05-14|1961.94
#2024-05-15|1962.32
#2024-05-16|1965.93
#2024-05-17|1995.94
#2024-05-20|2085.58
#2024-05-21|1990.52
#2024-05-22|1950.40
#2024-05-23|1887.37
#2024-05-24|1891.99
#2024-05-27|1972.53
#2024-05-28|1966.93
#2024-05-29|1979.61
#2024-05-30|1894.66
#2024-05-31|1861.41
#2024-06-03|1868.97
#2024-06-04|1873.98
#2024-06-05|1820.71
#2024-06-06|1883.80
#2024-06-07|1921.08
#2024-06-10|1920.63
#2024-06-11|1806.93
#2024-06-12|1814.76
#2024-06-13|1780.27
#2024-06-14|1793.13
#2024-06-17|1777.71
#2024-06-18|1770.93
#2024-06-19|1827.32
#2024-06-20|1844.14
#2024-06-21|1824.10
#2024-06-24|1835.39
#2024-06-25|1827.98
#2024-06-26|1796.11
#2024-06-27|1745.01
#2024-06-28|1797.13
#2024-07-01|1795.98
#2024-07-02|1803.64
#2024-07-03|1831.32
#2024-07-04|1879.52
#2024-07-05|1915.26
#2024-07-08|1903.54
#2024-07-09|1944.87
#2024-07-10|1863.83
#2024-07-11|1906.09
#2024-07-12|1879.81
#2024-07-15|1883.90
#2024-07-16|1889.45
#2024-07-17|1800.82
#2024-07-18|1814.74
#2024-07-19|1733.68
#2024-07-22|1721.25
#2024-07-23|1663.67
#2024-07-24|1661.13
#2024-07-25|1572.70
#2024-07-26|1601.57
#2024-07-29|1619.16
#2024-07-30|1587.76
#2024-07-31|1655.12
#2024-08-01|1676.43
#2024-08-02|1627.41
#2024-08-05|1589.69
#2024-08-06|1552.00
#2024-08-07|1587.42
#2024-08-08|1564.26
#2024-08-09|1602.54
#2024-08-12|1617.08
#2024-08-13|1627.19
#2024-08-14|1605.13
#2024-08-15|1618.13
#2024-08-16|1653.61
#2024-08-19|1682.90
#2024-08-20|1687.71
#2024-08-21|1695.11
#2024-08-22|1695.47
#2024-08-23|1673.41
#2024-08-26|1719.86
#2024-08-27|1699.45
#2024-08-28|1659.51
#2024-08-29|1669.10
#2024-08-30|1662.90
#2024-09-02|1630.12
#2024-09-03|1601.93
#2024-09-04|1520.48
#2024-09-05|1522.59
#2024-09-06|1523.03
#2024-09-09|1469.61
#2024-09-10|1469.08
#2024-09-11|1468.29
#2024-09-12|1487.20
#2024-09-13|1530.55
#2024-09-16|1560.13
#2024-09-17|1586.32
#2024-09-18|1586.40
#2024-09-19|1637.15
#2024-09-20|1693.03
#2024-09-23|1694.44
#2024-09-24|1775.18
#2024-09-25|1791.15
#2024-09-26|1859.75
#2024-09-27|1912.69
#2024-09-30|1929.60
#2024-10-01|1927.44
#2024-10-02|1995.70
#2024-10-03|1962.76
#2024-10-04|2027.63
#2024-10-07|2033.04
#2024-10-08|1876.80
#2024-10-09|1803.02
#2024-10-10|1873.65
#2024-10-11|1873.07
#2024-10-14|1911.32
#2024-10-15|1812.52
#2024-10-16|1856.50
#2024-10-17|1823.21
#2024-10-18|1877.21
#2024-10-21|1896.64
#2024-10-22|1897.09
#2024-10-23|1908.05
#2024-10-24|1876.60
#2024-10-25|1858.16
#2024-10-28|1844.59
#2024-10-29|1830.76
#2024-10-30|1797.50
#2024-10-31|1790.66
#2024-11-01|1838.23
#2024-11-04|1839.40
#2024-11-05|1884.04
#2024-11-06|1834.56
#2024-11-07|1842.34
#2024-11-08|1839.76
#2024-11-11|1785.36
#2024-11-12|1686.73
#2024-11-13|1678.81
#2024-11-14|1599.68
#2024-11-15|1627.50
#2024-11-18|1633.91
#2024-11-19|1698.60
#2024-11-20|1705.75
#2024-11-21|1699.82
#2024-11-22|1648.23
#2024-11-25|1634.18
#2024-11-26|1631.12
#2024-11-27|1654.53
#2024-11-28|1615.75
#2024-11-29|1627.74
#2024-12-02|1632.94
#2024-12-03|1635.50
#2024-12-04|1654.20
#2024-12-05|1636.53
#2024-12-06|1647.46
#2024-12-09|1712.72
#2024-12-10|1683.79
#2024-12-11|1698.61
#2024-12-12|1703.76
#2024-12-13|1626.24
#2024-12-16|1599.53
#2024-12-17|1576.06
#2024-12-18|1585.59
#2024-12-19|1582.73
#2024-12-20|1552.97
#2024-12-23|1576.43
#2024-12-24|1568.76
#2024-12-25|1568.76
#2024-12-26|1568.56
#2024-12-27|1576.62
#2024-12-30|1575.18
#2024-12-31|1578.40
#2025-01-01|1578.40
#2025-01-02|1571.56
#2025-01-03|1595.44
#2025-01-06|1579.30
#2025-01-07|1619.49
#2025-01-08|1595.62
#2025-01-09|1617.81
#2025-01-10|1646.68
#2025-01-13|1659.62
#2025-01-14|1664.41
#2025-01-15|1606.52
#2025-01-16|1656.92
#2025-01-17|1694.18
#2025-01-20|1678.20
#2025-01-21|1689.86
#2025-01-22|1679.12
#2025-01-23|1658.24
#2025-01-24|1701.35
#2025-01-27|1706.80
#2025-01-28|1651.93
#2025-01-29|1651.76
#2025-01-30|1651.86
#2025-01-31|1651.74
#2025-02-03|1663.09
#2025-02-04|1709.41
#2025-02-05|1727.88
#2025-02-06|1745.55
#2025-02-07|1761.23
#2025-02-10|1808.62
#2025-02-11|1810.69
#2025-02-12|1774.42
#2025-02-13|1756.58
#2025-02-14|1806.02
#2025-02-17|1737.76
#2025-02-18|1733.48
#2025-02-19|1738.18
#2025-02-20|1740.08
#2025-02-21|1733.90
#2025-02-24|1721.51
#2025-02-25|1680.97
#2025-02-26|1694.42
#2025-02-27|1683.72
#2025-02-28|1619.83
#2025-03-03|1650.87
#2025-03-04|1684.13
#2025-03-05|1737.91
#2025-03-06|1796.37
#2025-03-07|1822.12
#2025-03-10|1845.30
#2025-03-11|1795.16
#2025-03-12|1850.51
#2025-03-13|1859.95
#2025-03-14|1922.08
#2025-03-17|1921.47
#2025-03-18|1996.06
#2025-03-19|2017.56
#2025-03-20|2018.50
#2025-03-21|1925.60
#2025-03-24|2005.96
#2025-03-25|2021.63
#2025-03-26|2017.02
#2025-03-27|1989.81
#2025-03-28|2003.76
#2025-03-31|1970.72
#2025-04-01|1981.11
#2025-04-02|1928.34
#2025-04-03|1876.22
#2025-04-04|1877.71
#2025-04-07|1578.88
#2025-04-08|1628.11
#2025-04-09|1645.12
#2025-04-10|1725.73
#2025-04-11|1796.89
#2025-04-14|1864.95
#2025-04-15|1853.78
#2025-04-16|1844.16
#2025-04-17|1857.12
#2025-04-18|1857.12
#2025-04-21|1857.77
#2025-04-22|1939.33
#2025-04-23|1879.54
#2025-04-24|1885.63
#2025-04-25|1881.16
#2025-04-28|1891.60
#2025-04-29|1900.46
#2025-04-30|1887.96
#2025-05-01|1887.33
#2025-05-02|1916.90
#2025-05-05|1916.92
#2025-05-06|1938.85
#2025-05-07|1947.09
#2025-05-08|1920.01
#2025-05-09|1910.99
#2025-05-12|1937.13
#2025-05-13|1940.55
#2025-05-14|1967.68
#2025-05-15|1926.79
#2025-05-16|1924.77
#2025-05-19|1941.84
#2025-05-20|1952.04
#2025-05-21|2064.50
#2025-05-22|2061.90
#2025-05-23|2065.60
#2025-05-26|2059.64
#2025-05-27|2009.61
#2025-05-28|2017.30
#2025-05-29|2019.25
#2025-05-30|1979.44
#2025-06-02|1997.98
#2025-06-03|2034.27
#2025-06-04|2056.85
#2025-06-05|2031.05
#2025-06-06|2080.75
#2025-06-09|2054.13
#2025-06-10|2105.51
#2025-06-11|2172.19
#2025-06-12|2221.26
#2025-06-13|2240.70
#2025-06-16|2202.98
#2025-06-17|2213.89
#2025-06-18|2236.49
#2025-06-19|2151.20
#2025-06-20|2176.71
#2025-06-23|2177.73
#2025-06-24|2212.31
#2025-06-25|2230.55
#2025-06-26|2289.86
#2025-06-27|2355.46
#2025-06-30|2331.68
#2025-07-01|2331.68
#2025-07-02|2389.28
#2025-07-03|2445.41
#2025-07-04|2423.67
#2025-07-07|2343.97
#2025-07-08|2376.54
#2025-07-09|2314.23
#2025-07-10|2302.18
#2025-07-11|2335.68
#2025-07-14|2372.38
#2025-07-15|2382.54
#2025-07-16|2387.97
#2025-07-17|2365.60
#2025-07-18|2437.37
#2025-07-21|2532.57
#2025-07-22|2625.90
#2025-07-23|2636.38
#2025-07-24|2669.14
#2025-07-25|2638.37
#2025-07-28|2612.78
#2025-07-29|2628.98
#2025-07-30|2628.62
#2025-07-31|2506.65
#2025-08-01|2491.69
#2025-08-04|2569.85
#2025-08-05|2611.61
#2025-08-06|2641.62
#2025-08-07|2674.68
#2025-08-08|2753.43
#2025-08-11|2721.44
#2025-08-12|2735.47
#2025-08-13|2827.04
#2025-08-14|2834.32
#2025-08-15|2918.01
#2025-08-18|2851.29
#2025-08-19|2835.82
#2025-08-20|2846.91
#2025-08-21|2836.50
#2025-08-22|2852.52
#2025-08-25|2986.26
#2025-08-26|3049.16
#2025-08-27|3052.01
#2025-08-28|3037.17
#2025-08-29|3136.09
#2025-09-01|3307.79
#2025-09-02|3263.21
#2025-09-03|3332.18
#2025-09-04|3178.38
#2025-09-05|3347.87
#2025-09-08|3286.10
#2025-09-09|3351.25
#2025-09-10|3373.09
#2025-09-11|3452.31
#2025-09-12|3597.20
#2025-09-15|3566.84
#2025-09-16|3512.66
#2025-09-17|3470.53
#2025-09-18|3399.78
#2025-09-19|3492.13
#2025-09-22|3544.15
#2025-09-23|3529.78
#2025-09-24|3513.89
#2025-09-25|3606.83
#2025-09-26|3582.09
#2025-09-29|3755.60
#2025-09-30|3848.36
#2025-10-01|3847.59
#2025-10-02|3958.75
#2025-10-03|3936.04
#2025-10-06|4000.59
#2025-10-07|4000.44
#2025-10-08|4076.89
#2025-10-09|4261.40
#2025-10-10|3980.23
#2025-10-13|4061.13
#2025-10-14|3818.77
#2025-10-15|3939.79
#2025-10-16|3889.50
#2025-10-17|3796.05
#2025-10-20|3770.22
#2025-10-21|3767.13
#2025-10-22|3733.67
#2025-10-23|3762.35
#2025-10-24|3869.78
#2025-10-27|3954.72
#2025-10-28|3789.94
#2025-10-29|3789.45
#2025-10-30|3988.97
#2025-10-31|3916.72
#2025-11-03|3898.25
#2025-11-04|3732.64
#2025-11-05|3785.74
#2025-11-06|4000.72
#2025-11-07|4031.73
#2025-11-10|4088.86
#2025-11-11|4082.84
#2025-11-12|4120.29
#2025-11-13|4270.44
#2025-11-14|4135.06
#2025-11-17|4010.16
#2025-11-18|3822.68
#2025-11-19|3920.04
#2025-11-20|3903.31
#2025-11-21|3757.53
#2025-11-24|3817.01
#2025-11-25|3884.14
#2025-11-26|3821.16
#2025-11-27|3873.89
#2025-11-28|3891.45
#2025-12-01|4082.41
#2025-12-02|4103.92
#2025-12-03|4153.34
#2025-12-04|4147.05
#2025-12-05|4290.44
#2025-12-08|4220.84
#2025-12-09|4024.58
#2025-12-10|4089.19
#2025-12-11|4050.07
#2025-12-12|4193.33
#2025-12-15|4187.26
#2025-12-16|4050.11
#2025-12-17|4127.47
#2025-12-18|4134.95
#2025-12-19|4169.99
#2025-12-22|4335.21
#2025-12-23|4309.52
#2025-12-24|4342.21
#2025-12-25|4342.21
#2025-12-26|4344.61
#2025-12-29|4248.99
#2025-12-30|4357.22
#2025-12-31|4374.44
#2026-01-01|4374.44
#2026-01-02|4533.02
#2026-01-05|4506.19
#2026-01-06|4717.88
#2026-01-07|4707.98
#2026-01-08|4635.53
#2026-01-09|4763.54
#2026-01-12|4859.38
#2026-01-13|4936.49
#2026-01-14|4993.84
#2026-01-15|4959.47
#2026-01-16|4910.71
#2026-01-19|4910.52
#2026-01-20|4933.90
#2026-01-21|5053.15
#2026-01-22|4945.00
#2026-01-23|4986.08