Table Data - Nasdaq France Basic Materials Index
| Title | Nasdaq France Basic Materials Index |
|---|---|
| Series ID | NASDAQNQFR55 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2006-09-29 to 2026-01-20 |
| Last Updated | 2026-01-20 10:45 PM CST |
| Notes | For more information about this series, see: NQFR55 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2006-09-29 | 652.47 |
| 2006-10-02 | 660.75 |
| 2006-10-03 | 655.14 |
| 2006-10-04 | 657.36 |
| 2006-10-05 | 658.23 |
| 2006-10-06 | 649.61 |
| 2006-10-09 | 650.00 |
| 2006-10-10 | 646.21 |
| 2006-10-11 | 642.20 |
| 2006-10-12 | 655.17 |
| 2006-10-13 | 647.55 |
| 2006-10-16 | 653.77 |
| 2006-10-17 | 649.91 |
| 2006-10-18 | 654.19 |
| 2006-10-19 | 661.63 |
| 2006-10-20 | 657.39 |
| 2006-10-23 | 659.93 |
| 2006-10-24 | 659.96 |
| 2006-10-25 | 685.67 |
| 2006-10-26 | 682.97 |
| 2006-10-27 | 679.16 |
| 2006-10-30 | 673.26 |
| 2006-10-31 | 681.64 |
| 2006-11-01 | 691.03 |
| 2006-11-02 | 682.52 |
| 2006-11-03 | 681.68 |
| 2006-11-06 | 691.06 |
| 2006-11-07 | 699.16 |
| 2006-11-08 | 703.52 |
| 2006-11-09 | 703.33 |
| 2006-11-10 | 710.71 |
| 2006-11-13 | 712.68 |
| 2006-11-14 | 707.34 |
| 2006-11-15 | 711.73 |
| 2006-11-16 | 718.88 |
| 2006-11-17 | 711.32 |
| 2006-11-20 | 709.62 |
| 2006-11-21 | 712.86 |
| 2006-11-22 | 713.84 |
| 2006-11-23 | . |
| 2006-11-24 | 722.97 |
| 2006-11-27 | 710.30 |
| 2006-11-28 | 713.62 |
| 2006-11-29 | 721.87 |
| 2006-11-30 | 721.18 |
| 2006-12-01 | 714.51 |
| 2006-12-04 | 722.95 |
| 2006-12-05 | 725.47 |
| 2006-12-06 | 731.76 |
| 2006-12-07 | 732.18 |
| 2006-12-08 | 732.62 |
| 2006-12-11 | 738.14 |
| 2006-12-12 | 748.51 |
| 2006-12-13 | 758.94 |
| 2006-12-14 | 753.89 |
| 2006-12-15 | 746.67 |
| 2006-12-18 | 748.88 |
| 2006-12-19 | 749.31 |
| 2006-12-20 | 762.85 |
| 2006-12-21 | 753.05 |
| 2006-12-22 | 744.20 |
| 2006-12-25 | . |
| 2006-12-26 | 743.04 |
| 2006-12-27 | 757.69 |
| 2006-12-28 | 754.54 |
| 2006-12-29 | 753.82 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 761.50 |
| 2007-01-04 | 750.82 |
| 2007-01-05 | 734.11 |
| 2007-01-08 | 730.05 |
| 2007-01-09 | 734.12 |
| 2007-01-10 | 730.95 |
| 2007-01-11 | 739.26 |
| 2007-01-12 | 739.41 |
| 2007-01-15 | . |
| 2007-01-16 | 746.37 |
| 2007-01-17 | 745.41 |
| 2007-01-18 | 740.53 |
| 2007-01-19 | 742.72 |
| 2007-01-22 | 741.17 |
| 2007-01-23 | 754.14 |
| 2007-01-24 | 752.80 |
| 2007-01-25 | 735.60 |
| 2007-01-26 | 728.13 |
| 2007-01-29 | 742.54 |
| 2007-01-30 | 737.84 |
| 2007-01-31 | 738.25 |
| 2007-02-01 | 748.19 |
| 2007-02-02 | 741.91 |
| 2007-02-05 | 739.45 |
| 2007-02-06 | 740.40 |
| 2007-02-07 | 748.06 |
| 2007-02-08 | 743.96 |
| 2007-02-09 | 741.34 |
| 2007-02-12 | 732.67 |
| 2007-02-13 | 735.05 |
| 2007-02-14 | 743.83 |
| 2007-02-15 | 743.16 |
| 2007-02-16 | 733.35 |
| 2007-02-19 | . |
| 2007-02-20 | 731.78 |
| 2007-02-21 | 743.15 |
| 2007-02-22 | 746.10 |
| 2007-02-23 | 749.80 |
| 2007-02-26 | 759.72 |
| 2007-02-27 | 748.29 |
| 2007-02-28 | 728.79 |
| 2007-03-01 | 709.86 |
| 2007-03-02 | 720.15 |
| 2007-03-05 | 709.47 |
| 2007-03-06 | 721.46 |
| 2007-03-07 | 732.55 |
| 2007-03-08 | 735.03 |
| 2007-03-09 | 734.15 |
| 2007-03-12 | 733.93 |
| 2007-03-13 | 727.57 |
| 2007-03-14 | 723.72 |
| 2007-03-15 | 739.10 |
| 2007-03-16 | 735.46 |
| 2007-03-19 | 747.54 |
| 2007-03-20 | 750.66 |
| 2007-03-21 | 748.78 |
| 2007-03-22 | 766.82 |
| 2007-03-23 | 758.16 |
| 2007-03-26 | 760.22 |
| 2007-03-27 | 763.65 |
| 2007-03-28 | 762.61 |
| 2007-03-29 | 776.12 |
| 2007-03-30 | 779.39 |
| 2007-04-02 | 786.00 |
| 2007-04-03 | 789.88 |
| 2007-04-04 | 795.29 |
| 2007-04-05 | 801.77 |
| 2007-04-06 | . |
| 2007-04-09 | 797.59 |
| 2007-04-10 | 811.15 |
| 2007-04-11 | 799.92 |
| 2007-04-12 | 794.29 |
| 2007-04-13 | 801.42 |
| 2007-04-16 | 813.34 |
| 2007-04-17 | 813.94 |
| 2007-04-18 | 803.06 |
| 2007-04-19 | 808.74 |
| 2007-04-20 | 819.10 |
| 2007-04-23 | 806.45 |
| 2007-04-24 | 814.10 |
| 2007-04-25 | 804.46 |
| 2007-04-26 | 800.26 |
| 2007-04-27 | 794.05 |
| 2007-04-30 | 804.43 |
| 2007-05-01 | 801.43 |
| 2007-05-02 | 798.42 |
| 2007-05-03 | 794.28 |
| 2007-05-04 | 801.11 |
| 2007-05-07 | 804.81 |
| 2007-05-08 | 795.71 |
| 2007-05-09 | 797.15 |
| 2007-05-10 | 789.10 |
| 2007-05-11 | 794.19 |
| 2007-05-14 | 786.19 |
| 2007-05-15 | 776.57 |
| 2007-05-16 | 769.77 |
| 2007-05-17 | 769.87 |
| 2007-05-18 | 785.32 |
| 2007-05-21 | 787.63 |
| 2007-05-22 | 789.94 |
| 2007-05-23 | 789.00 |
| 2007-05-24 | 776.41 |
| 2007-05-25 | 778.78 |
| 2007-05-28 | . |
| 2007-05-29 | 777.08 |
| 2007-05-30 | 767.47 |
| 2007-05-31 | 779.15 |
| 2007-06-01 | 791.72 |
| 2007-06-04 | 802.26 |
| 2007-06-05 | 808.52 |
| 2007-06-06 | 796.12 |
| 2007-06-07 | 783.78 |
| 2007-06-08 | 773.45 |
| 2007-06-11 | 785.26 |
| 2007-06-12 | 775.19 |
| 2007-06-13 | 774.27 |
| 2007-06-14 | 807.34 |
| 2007-06-15 | 822.86 |
| 2007-06-18 | 816.89 |
| 2007-06-19 | 826.58 |
| 2007-06-20 | 836.90 |
| 2007-06-21 | 819.79 |
| 2007-06-22 | 825.57 |
| 2007-06-25 | 819.24 |
| 2007-06-26 | 807.96 |
| 2007-06-27 | 810.81 |
| 2007-06-28 | 827.77 |
| 2007-06-29 | 853.24 |
| 2007-07-02 | 851.57 |
| 2007-07-03 | 850.91 |
| 2007-07-04 | . |
| 2007-07-05 | 851.13 |
| 2007-07-06 | 857.25 |
| 2007-07-09 | 856.02 |
| 2007-07-10 | 865.75 |
| 2007-07-11 | 883.41 |
| 2007-07-12 | 883.66 |
| 2007-07-13 | 896.24 |
| 2007-07-16 | 896.35 |
| 2007-07-17 | 894.13 |
| 2007-07-18 | 875.10 |
| 2007-07-19 | 894.06 |
| 2007-07-20 | 882.58 |
| 2007-07-23 | 889.06 |
| 2007-07-24 | 881.17 |
| 2007-07-25 | 853.41 |
| 2007-07-26 | 836.60 |
| 2007-07-27 | 825.20 |
| 2007-07-30 | 839.01 |
| 2007-07-31 | 855.74 |
| 2007-08-01 | 834.44 |
| 2007-08-02 | 838.67 |
| 2007-08-03 | 836.82 |
| 2007-08-06 | 827.99 |
| 2007-08-07 | 838.08 |
| 2007-08-08 | 866.19 |
| 2007-08-09 | 852.27 |
| 2007-08-10 | 819.76 |
| 2007-08-13 | 840.43 |
| 2007-08-14 | 823.11 |
| 2007-08-15 | 812.04 |
| 2007-08-16 | 767.06 |
| 2007-08-17 | 772.01 |
| 2007-08-20 | 772.46 |
| 2007-08-21 | 774.94 |
| 2007-08-22 | 805.36 |
| 2007-08-23 | 803.49 |
| 2007-08-24 | 819.63 |
| 2007-08-27 | 819.06 |
| 2007-08-28 | 799.44 |
| 2007-08-29 | 806.57 |
| 2007-08-30 | 818.05 |
| 2007-08-31 | 829.61 |
| 2007-09-03 | . |
| 2007-09-04 | 819.79 |
| 2007-09-05 | 802.63 |
| 2007-09-06 | 808.49 |
| 2007-09-07 | 792.64 |
| 2007-09-10 | 790.07 |
| 2007-09-11 | 806.66 |
| 2007-09-12 | 806.06 |
| 2007-09-13 | 820.97 |
| 2007-09-14 | 815.36 |
| 2007-09-17 | 799.07 |
| 2007-09-18 | 821.89 |
| 2007-09-19 | 851.96 |
| 2007-09-20 | 849.01 |
| 2007-09-21 | 866.27 |
| 2007-09-24 | 862.09 |
| 2007-09-25 | 859.63 |
| 2007-09-26 | 862.71 |
| 2007-09-27 | 862.06 |
| 2007-09-28 | 861.75 |
| 2007-10-01 | 868.74 |
| 2007-10-02 | 851.99 |
| 2007-10-03 | 861.88 |
| 2007-10-04 | 864.87 |
| 2007-10-05 | 879.76 |
| 2007-10-08 | 872.83 |
| 2007-10-09 | 880.99 |
| 2007-10-10 | 881.31 |
| 2007-10-11 | 894.55 |
| 2007-10-12 | 883.17 |
| 2007-10-15 | 890.00 |
| 2007-10-16 | 875.19 |
| 2007-10-17 | 876.50 |
| 2007-10-18 | 871.19 |
| 2007-10-19 | 872.55 |
| 2007-10-22 | 853.94 |
| 2007-10-23 | 868.22 |
| 2007-10-24 | 869.14 |
| 2007-10-25 | 876.06 |
| 2007-10-26 | 884.18 |
| 2007-10-29 | 886.80 |
| 2007-10-30 | 884.68 |
| 2007-10-31 | 895.30 |
| 2007-11-01 | 879.50 |
| 2007-11-02 | 892.76 |
| 2007-11-05 | 887.86 |
| 2007-11-06 | 895.54 |
| 2007-11-07 | 899.48 |
| 2007-11-08 | 898.41 |
| 2007-11-09 | 884.63 |
| 2007-11-12 | 865.66 |
| 2007-11-13 | 863.11 |
| 2007-11-14 | 881.63 |
| 2007-11-15 | 873.46 |
| 2007-11-16 | 858.22 |
| 2007-11-19 | 853.06 |
| 2007-11-20 | 886.03 |
| 2007-11-21 | 866.63 |
| 2007-11-22 | . |
| 2007-11-23 | 889.93 |
| 2007-11-26 | 893.59 |
| 2007-11-27 | 889.50 |
| 2007-11-28 | 916.44 |
| 2007-11-29 | 924.01 |
| 2007-11-30 | 928.40 |
| 2007-12-03 | 922.96 |
| 2007-12-04 | 930.14 |
| 2007-12-05 | 939.22 |
| 2007-12-06 | 932.05 |
| 2007-12-07 | 943.08 |
| 2007-12-10 | 935.53 |
| 2007-12-11 | 939.27 |
| 2007-12-12 | 950.54 |
| 2007-12-13 | 925.51 |
| 2007-12-14 | 917.44 |
| 2007-12-17 | 899.92 |
| 2007-12-18 | 897.81 |
| 2007-12-19 | 904.68 |
| 2007-12-20 | 901.94 |
| 2007-12-21 | 922.09 |
| 2007-12-24 | 922.13 |
| 2007-12-25 | . |
| 2007-12-26 | 928.46 |
| 2007-12-27 | 942.18 |
| 2007-12-28 | 948.09 |
| 2007-12-31 | 945.78 |
| 2008-01-01 | . |
| 2008-01-02 | 954.94 |
| 2008-01-03 | 961.36 |
| 2008-01-04 | 961.83 |
| 2008-01-07 | 958.67 |
| 2008-01-08 | 952.68 |
| 2008-01-09 | 956.99 |
| 2008-01-10 | 935.03 |
| 2008-01-11 | 930.97 |
| 2008-01-14 | 949.87 |
| 2008-01-15 | 923.23 |
| 2008-01-16 | 907.10 |
| 2008-01-17 | 881.47 |
| 2008-01-18 | 865.40 |
| 2008-01-21 | . |
| 2008-01-22 | 825.32 |
| 2008-01-23 | 790.93 |
| 2008-01-24 | 857.61 |
| 2008-01-25 | 850.39 |
| 2008-01-28 | 837.36 |
| 2008-01-29 | 859.80 |
| 2008-01-30 | 848.83 |
| 2008-01-31 | 860.60 |
| 2008-02-01 | 867.18 |
| 2008-02-04 | 869.29 |
| 2008-02-05 | 821.83 |
| 2008-02-06 | 835.58 |
| 2008-02-07 | 812.85 |
| 2008-02-08 | 815.60 |
| 2008-02-11 | 814.54 |
| 2008-02-12 | 839.97 |
| 2008-02-13 | 839.61 |
| 2008-02-14 | 845.48 |
| 2008-02-15 | 852.65 |
| 2008-02-18 | . |
| 2008-02-19 | 879.34 |
| 2008-02-20 | 866.37 |
| 2008-02-21 | 872.25 |
| 2008-02-22 | 870.08 |
| 2008-02-25 | 891.51 |
| 2008-02-26 | 902.59 |
| 2008-02-27 | 918.06 |
| 2008-02-28 | 909.36 |
| 2008-02-29 | 894.50 |
| 2008-03-03 | 888.14 |
| 2008-03-04 | 880.42 |
| 2008-03-05 | 901.21 |
| 2008-03-06 | 898.82 |
| 2008-03-07 | 881.83 |
| 2008-03-10 | 873.47 |
| 2008-03-11 | 887.80 |
| 2008-03-12 | 901.26 |
| 2008-03-13 | 892.07 |
| 2008-03-14 | 895.78 |
| 2008-03-17 | 900.70 |
| 2008-03-18 | 926.03 |
| 2008-03-19 | 912.28 |
| 2008-03-20 | 887.92 |
| 2008-03-21 | . |
| 2008-03-24 | 886.65 |
| 2008-03-25 | 929.46 |
| 2008-03-26 | 933.66 |
| 2008-03-27 | 944.31 |
| 2008-03-28 | 931.24 |
| 2008-03-31 | 951.52 |
| 2008-04-01 | 953.03 |
| 2008-04-02 | 960.21 |
| 2008-04-03 | 964.35 |
| 2008-04-04 | 968.69 |
| 2008-04-07 | 972.97 |
| 2008-04-08 | 967.55 |
| 2008-04-09 | 961.96 |
| 2008-04-10 | 958.93 |
| 2008-04-11 | 943.26 |
| 2008-04-14 | 936.66 |
| 2008-04-15 | 938.06 |
| 2008-04-16 | 958.40 |
| 2008-04-17 | 950.91 |
| 2008-04-18 | 949.01 |
| 2008-04-21 | 973.47 |
| 2008-04-22 | 964.72 |
| 2008-04-23 | 964.09 |
| 2008-04-24 | 951.05 |
| 2008-04-25 | 938.77 |
| 2008-04-28 | 940.07 |
| 2008-04-29 | 929.65 |
| 2008-04-30 | 939.13 |
| 2008-05-01 | 931.99 |
| 2008-05-02 | 928.37 |
| 2008-05-05 | 943.63 |
| 2008-05-06 | 941.47 |
| 2008-05-07 | 928.50 |
| 2008-05-08 | 940.55 |
| 2008-05-09 | 920.41 |
| 2008-05-12 | 937.60 |
| 2008-05-13 | 932.34 |
| 2008-05-14 | 925.04 |
| 2008-05-15 | 922.55 |
| 2008-05-16 | 933.76 |
| 2008-05-19 | 940.19 |
| 2008-05-20 | 934.60 |
| 2008-05-21 | 943.75 |
| 2008-05-22 | 928.51 |
| 2008-05-23 | 920.09 |
| 2008-05-26 | . |
| 2008-05-27 | 910.16 |
| 2008-05-28 | 922.48 |
| 2008-05-29 | 921.49 |
| 2008-05-30 | 925.62 |
| 2008-06-02 | 917.35 |
| 2008-06-03 | 920.23 |
| 2008-06-04 | 920.93 |
| 2008-06-05 | 925.80 |
| 2008-06-06 | 924.87 |
| 2008-06-09 | 931.30 |
| 2008-06-10 | 915.50 |
| 2008-06-11 | 902.73 |
| 2008-06-12 | 904.42 |
| 2008-06-13 | 909.83 |
| 2008-06-16 | 912.83 |
| 2008-06-17 | 918.23 |
| 2008-06-18 | 908.13 |
| 2008-06-19 | 901.93 |
| 2008-06-20 | 896.78 |
| 2008-06-23 | 890.78 |
| 2008-06-24 | 895.06 |
| 2008-06-25 | 911.60 |
| 2008-06-26 | 907.50 |
| 2008-06-27 | 896.23 |
| 2008-06-30 | 900.88 |
| 2008-07-01 | 896.66 |
| 2008-07-02 | 897.43 |
| 2008-07-03 | 901.90 |
| 2008-07-04 | . |
| 2008-07-07 | 895.08 |
| 2008-07-08 | 886.64 |
| 2008-07-09 | 897.03 |
| 2008-07-10 | 888.74 |
| 2008-07-11 | 877.69 |
| 2008-07-14 | 875.13 |
| 2008-07-15 | 874.97 |
| 2008-07-16 | 873.80 |
| 2008-07-17 | 888.59 |
| 2008-07-18 | 892.94 |
| 2008-07-21 | 901.52 |
| 2008-07-22 | 907.61 |
| 2008-07-23 | 901.68 |
| 2008-07-24 | 881.58 |
| 2008-07-25 | 895.46 |
| 2008-07-28 | 902.93 |
| 2008-07-29 | 885.85 |
| 2008-07-30 | 889.76 |
| 2008-07-31 | 885.13 |
| 2008-08-01 | 866.93 |
| 2008-08-04 | 869.37 |
| 2008-08-05 | 874.12 |
| 2008-08-06 | 875.12 |
| 2008-08-07 | 861.82 |
| 2008-08-08 | 838.86 |
| 2008-08-11 | 837.49 |
| 2008-08-12 | 832.75 |
| 2008-08-13 | 819.27 |
| 2008-08-14 | 828.83 |
| 2008-08-15 | 814.63 |
| 2008-08-18 | 818.84 |
| 2008-08-19 | 802.51 |
| 2008-08-20 | 809.43 |
| 2008-08-21 | 811.53 |
| 2008-08-22 | 818.96 |
| 2008-08-25 | 815.51 |
| 2008-08-26 | 810.91 |
| 2008-08-27 | 813.48 |
| 2008-08-28 | 822.39 |
| 2008-08-29 | 824.84 |
| 2008-09-01 | . |
| 2008-09-02 | 827.57 |
| 2008-09-03 | 814.99 |
| 2008-09-04 | 791.88 |
| 2008-09-05 | 771.44 |
| 2008-09-08 | 789.30 |
| 2008-09-09 | 779.15 |
| 2008-09-10 | 777.68 |
| 2008-09-11 | 772.94 |
| 2008-09-12 | 802.82 |
| 2008-09-15 | 797.92 |
| 2008-09-16 | 782.61 |
| 2008-09-17 | 778.02 |
| 2008-09-18 | 790.86 |
| 2008-09-19 | 840.50 |
| 2008-09-22 | 834.89 |
| 2008-09-23 | 821.18 |
| 2008-09-24 | 804.08 |
| 2008-09-25 | 805.39 |
| 2008-09-26 | 791.71 |
| 2008-09-29 | 745.67 |
| 2008-09-30 | 722.07 |
| 2008-10-01 | 712.33 |
| 2008-10-02 | 678.36 |
| 2008-10-03 | 698.63 |
| 2008-10-06 | 642.39 |
| 2008-10-07 | 657.76 |
| 2008-10-08 | 633.84 |
| 2008-10-09 | 623.21 |
| 2008-10-10 | 603.34 |
| 2008-10-13 | 643.82 |
| 2008-10-14 | 660.05 |
| 2008-10-15 | 623.88 |
| 2008-10-16 | 575.62 |
| 2008-10-17 | 578.96 |
| 2008-10-20 | 581.29 |
| 2008-10-21 | 563.28 |
| 2008-10-22 | 514.55 |
| 2008-10-23 | 518.55 |
| 2008-10-24 | 510.75 |
| 2008-10-27 | 476.97 |
| 2008-10-28 | 485.98 |
| 2008-10-29 | 542.77 |
| 2008-10-30 | 549.26 |
| 2008-10-31 | 556.74 |
| 2008-11-03 | 574.96 |
| 2008-11-04 | 608.81 |
| 2008-11-05 | 604.21 |
| 2008-11-06 | 559.32 |
| 2008-11-07 | 575.68 |
| 2008-11-10 | 594.85 |
| 2008-11-11 | 562.93 |
| 2008-11-12 | 552.25 |
| 2008-11-13 | 555.86 |
| 2008-11-14 | 562.51 |
| 2008-11-17 | 556.44 |
| 2008-11-18 | 548.86 |
| 2008-11-19 | 502.44 |
| 2008-11-20 | 480.82 |
| 2008-11-21 | 478.89 |
| 2008-11-24 | 524.86 |
| 2008-11-25 | 535.62 |
| 2008-11-26 | 531.88 |
| 2008-11-27 | . |
| 2008-11-28 | 547.09 |
| 2008-12-01 | 505.95 |
| 2008-12-02 | 521.24 |
| 2008-12-03 | 516.91 |
| 2008-12-04 | 524.88 |
| 2008-12-05 | 487.26 |
| 2008-12-08 | 543.36 |
| 2008-12-09 | 541.42 |
| 2008-12-10 | 528.61 |
| 2008-12-11 | 539.12 |
| 2008-12-12 | 538.00 |
| 2008-12-15 | 549.93 |
| 2008-12-16 | 569.62 |
| 2008-12-17 | 592.14 |
| 2008-12-18 | 598.61 |
| 2008-12-19 | 576.41 |
| 2008-12-22 | 570.39 |
| 2008-12-23 | 569.21 |
| 2008-12-24 | 570.05 |
| 2008-12-25 | . |
| 2008-12-26 | 572.80 |
| 2008-12-29 | 584.93 |
| 2008-12-30 | 595.17 |
| 2008-12-31 | 579.92 |
| 2009-01-01 | . |
| 2009-01-02 | 600.71 |
| 2009-01-05 | 590.25 |
| 2009-01-06 | 586.18 |
| 2009-01-07 | 589.25 |
| 2009-01-08 | 596.34 |
| 2009-01-09 | 580.32 |
| 2009-01-12 | 561.39 |
| 2009-01-13 | 541.84 |
| 2009-01-14 | 525.73 |
| 2009-01-15 | 507.79 |
| 2009-01-16 | 519.10 |
| 2009-01-19 | . |
| 2009-01-20 | 496.41 |
| 2009-01-21 | 484.36 |
| 2009-01-22 | 480.88 |
| 2009-01-23 | 464.16 |
| 2009-01-26 | 487.47 |
| 2009-01-27 | 476.79 |
| 2009-01-28 | 495.05 |
| 2009-01-29 | 489.22 |
| 2009-01-30 | 468.74 |
| 2009-02-02 | 460.39 |
| 2009-02-03 | 472.50 |
| 2009-02-04 | 491.53 |
| 2009-02-05 | 491.22 |
| 2009-02-06 | 504.55 |
| 2009-02-09 | 517.82 |
| 2009-02-10 | 495.18 |
| 2009-02-11 | 496.87 |
| 2009-02-12 | 475.48 |
| 2009-02-13 | 497.76 |
| 2009-02-16 | . |
| 2009-02-17 | 493.33 |
| 2009-02-18 | 502.06 |
| 2009-02-19 | 506.96 |
| 2009-02-20 | 501.50 |
| 2009-02-23 | 487.39 |
| 2009-02-24 | 477.14 |
| 2009-02-25 | 472.56 |
| 2009-02-26 | 481.93 |
| 2009-02-27 | 471.45 |
| 2009-03-02 | 449.36 |
| 2009-03-03 | 453.05 |
| 2009-03-04 | 488.18 |
| 2009-03-05 | 468.77 |
| 2009-03-06 | 466.44 |
| 2009-03-09 | 472.90 |
| 2009-03-10 | 502.86 |
| 2009-03-11 | 505.82 |
| 2009-03-12 | 504.67 |
| 2009-03-13 | 503.97 |
| 2009-03-16 | 522.65 |
| 2009-03-17 | 504.19 |
| 2009-03-18 | 504.73 |
| 2009-03-19 | 538.51 |
| 2009-03-20 | 545.74 |
| 2009-03-23 | 551.89 |
| 2009-03-24 | 556.57 |
| 2009-03-25 | 546.66 |
| 2009-03-26 | 551.85 |
| 2009-03-27 | 529.43 |
| 2009-03-30 | 505.70 |
| 2009-03-31 | 519.91 |
| 2009-04-01 | 524.06 |
| 2009-04-02 | 558.33 |
| 2009-04-03 | 559.32 |
| 2009-04-06 | 557.46 |
| 2009-04-07 | 540.89 |
| 2009-04-08 | 552.22 |
| 2009-04-09 | 571.09 |
| 2009-04-10 | . |
| 2009-04-13 | 575.93 |
| 2009-04-14 | 574.17 |
| 2009-04-15 | 566.90 |
| 2009-04-16 | 570.95 |
| 2009-04-17 | 561.68 |
| 2009-04-20 | 536.04 |
| 2009-04-21 | 538.60 |
| 2009-04-22 | 556.95 |
| 2009-04-23 | 551.33 |
| 2009-04-24 | 568.37 |
| 2009-04-27 | 559.75 |
| 2009-04-28 | 528.00 |
| 2009-04-29 | 540.67 |
| 2009-04-30 | 541.40 |
| 2009-05-01 | 541.48 |
| 2009-05-04 | 560.99 |
| 2009-05-05 | 564.65 |
| 2009-05-06 | 559.99 |
| 2009-05-07 | 554.69 |
| 2009-05-08 | 586.32 |
| 2009-05-11 | 581.65 |
| 2009-05-12 | 588.51 |
| 2009-05-13 | 558.30 |
| 2009-05-14 | 556.76 |
| 2009-05-15 | 560.32 |
| 2009-05-18 | 565.99 |
| 2009-05-19 | 573.24 |
| 2009-05-20 | 606.05 |
| 2009-05-21 | 582.57 |
| 2009-05-22 | 601.26 |
| 2009-05-25 | . |
| 2009-05-26 | 605.31 |
| 2009-05-27 | 599.55 |
| 2009-05-28 | 596.83 |
| 2009-05-29 | 611.29 |
| 2009-06-01 | 631.48 |
| 2009-06-02 | 640.98 |
| 2009-06-03 | 629.50 |
| 2009-06-04 | 617.77 |
| 2009-06-05 | 613.76 |
| 2009-06-08 | 604.88 |
| 2009-06-09 | 608.05 |
| 2009-06-10 | 617.88 |
| 2009-06-11 | 631.45 |
| 2009-06-12 | 619.67 |
| 2009-06-15 | 598.44 |
| 2009-06-16 | 605.38 |
| 2009-06-17 | 587.75 |
| 2009-06-18 | 597.89 |
| 2009-06-19 | 600.33 |
| 2009-06-22 | 577.07 |
| 2009-06-23 | 581.43 |
| 2009-06-24 | 601.64 |
| 2009-06-25 | 590.21 |
| 2009-06-26 | 602.47 |
| 2009-06-29 | 612.54 |
| 2009-06-30 | 597.44 |
| 2009-07-01 | 619.21 |
| 2009-07-02 | 591.87 |
| 2009-07-03 | . |
| 2009-07-06 | 576.08 |
| 2009-07-07 | 576.90 |
| 2009-07-08 | 565.99 |
| 2009-07-09 | 571.63 |
| 2009-07-10 | 559.94 |
| 2009-07-13 | 576.95 |
| 2009-07-14 | 579.94 |
| 2009-07-15 | 600.88 |
| 2009-07-16 | 610.21 |
| 2009-07-17 | 612.25 |
| 2009-07-20 | 627.18 |
| 2009-07-21 | 641.70 |
| 2009-07-22 | 650.26 |
| 2009-07-23 | 660.67 |
| 2009-07-24 | 659.73 |
| 2009-07-27 | 659.45 |
| 2009-07-28 | 659.44 |
| 2009-07-29 | 665.62 |
| 2009-07-30 | 671.71 |
| 2009-07-31 | 690.09 |
| 2009-08-03 | 714.66 |
| 2009-08-04 | 714.82 |
| 2009-08-05 | 703.28 |
| 2009-08-06 | 702.41 |
| 2009-08-07 | 694.89 |
| 2009-08-10 | 697.89 |
| 2009-08-11 | 680.12 |
| 2009-08-12 | 696.71 |
| 2009-08-13 | 708.33 |
| 2009-08-14 | 688.72 |
| 2009-08-17 | 667.07 |
| 2009-08-18 | 674.67 |
| 2009-08-19 | 687.36 |
| 2009-08-20 | 698.17 |
| 2009-08-21 | 713.88 |
| 2009-08-24 | 725.40 |
| 2009-08-25 | 725.50 |
| 2009-08-26 | 712.15 |
| 2009-08-27 | 706.81 |
| 2009-08-28 | 721.04 |
| 2009-08-31 | 714.09 |
| 2009-09-01 | 703.67 |
| 2009-09-02 | 691.84 |
| 2009-09-03 | 690.90 |
| 2009-09-04 | 693.43 |
| 2009-09-07 | . |
| 2009-09-08 | 729.61 |
| 2009-09-09 | 745.60 |
| 2009-09-10 | 742.66 |
| 2009-09-11 | 754.61 |
| 2009-09-14 | 756.69 |
| 2009-09-15 | 760.57 |
| 2009-09-16 | 779.96 |
| 2009-09-17 | 783.93 |
| 2009-09-18 | 780.14 |
| 2009-09-21 | 772.43 |
| 2009-09-22 | 773.97 |
| 2009-09-23 | 773.76 |
| 2009-09-24 | 764.06 |
| 2009-09-25 | 751.38 |
| 2009-09-28 | 773.71 |
| 2009-09-29 | 766.77 |
| 2009-09-30 | 762.08 |
| 2009-10-01 | 740.28 |
| 2009-10-02 | 727.41 |
| 2009-10-05 | 735.04 |
| 2009-10-06 | 760.44 |
| 2009-10-07 | 757.73 |
| 2009-10-08 | 779.95 |
| 2009-10-09 | 779.11 |
| 2009-10-12 | 785.80 |
| 2009-10-13 | 774.29 |
| 2009-10-14 | 804.18 |
| 2009-10-15 | 802.87 |
| 2009-10-16 | 792.14 |
| 2009-10-19 | 814.64 |
| 2009-10-20 | 805.20 |
| 2009-10-21 | 809.07 |
| 2009-10-22 | 787.76 |
| 2009-10-23 | 783.50 |
| 2009-10-26 | 769.51 |
| 2009-10-27 | 763.59 |
| 2009-10-28 | 743.52 |
| 2009-10-29 | 764.77 |
| 2009-10-30 | 732.00 |
| 2009-11-02 | 745.67 |
| 2009-11-03 | 733.97 |
| 2009-11-04 | 762.86 |
| 2009-11-05 | 773.94 |
| 2009-11-06 | 771.71 |
| 2009-11-09 | 795.34 |
| 2009-11-10 | 785.17 |
| 2009-11-11 | 792.12 |
| 2009-11-12 | 789.74 |
| 2009-11-13 | 787.11 |
| 2009-11-16 | 805.56 |
| 2009-11-17 | 789.09 |
| 2009-11-18 | 793.24 |
| 2009-11-19 | 778.34 |
| 2009-11-20 | 780.21 |
| 2009-11-23 | 801.66 |
| 2009-11-24 | 796.87 |
| 2009-11-25 | 804.26 |
| 2009-11-26 | . |
| 2009-11-27 | 782.17 |
| 2009-11-30 | 777.82 |
| 2009-12-01 | 801.53 |
| 2009-12-02 | 811.34 |
| 2009-12-03 | 809.41 |
| 2009-12-04 | 807.48 |
| 2009-12-07 | 808.11 |
| 2009-12-08 | 781.17 |
| 2009-12-09 | 779.98 |
| 2009-12-10 | 779.51 |
| 2009-12-11 | 788.82 |
| 2009-12-14 | 797.73 |
| 2009-12-15 | 791.98 |
| 2009-12-16 | 799.13 |
| 2009-12-17 | 783.18 |
| 2009-12-18 | 776.75 |
| 2009-12-21 | 791.92 |
| 2009-12-22 | 790.30 |
| 2009-12-23 | 797.22 |
| 2009-12-24 | 797.41 |
| 2009-12-25 | . |
| 2009-12-28 | 803.98 |
| 2009-12-29 | 803.86 |
| 2009-12-30 | 795.23 |
| 2009-12-31 | 795.73 |
| 2010-01-01 | . |
| 2010-01-04 | 814.90 |
| 2010-01-05 | 801.95 |
| 2010-01-06 | 797.75 |
| 2010-01-07 | 792.98 |
| 2010-01-08 | 795.52 |
| 2010-01-11 | 803.41 |
| 2010-01-12 | 795.36 |
| 2010-01-13 | 801.35 |
| 2010-01-14 | 794.11 |
| 2010-01-15 | 773.29 |
| 2010-01-18 | . |
| 2010-01-19 | 785.77 |
| 2010-01-20 | 759.36 |
| 2010-01-21 | 745.46 |
| 2010-01-22 | 748.74 |
| 2010-01-25 | 739.67 |
| 2010-01-26 | 743.58 |
| 2010-01-27 | 737.07 |
| 2010-01-28 | 717.60 |
| 2010-01-29 | 724.87 |
| 2010-02-01 | 737.32 |
| 2010-02-02 | 749.82 |
| 2010-02-03 | 742.07 |
| 2010-02-04 | 715.98 |
| 2010-02-05 | 697.44 |
| 2010-02-08 | 715.81 |
| 2010-02-09 | 713.74 |
| 2010-02-10 | 714.16 |
| 2010-02-11 | 709.87 |
| 2010-02-12 | 711.54 |
| 2010-02-15 | . |
| 2010-02-16 | 743.50 |
| 2010-02-17 | 758.10 |
| 2010-02-18 | 758.63 |
| 2010-02-19 | 760.06 |
| 2010-02-22 | 754.89 |
| 2010-02-23 | 751.35 |
| 2010-02-24 | 753.56 |
| 2010-02-25 | 735.89 |
| 2010-02-26 | 779.42 |
| 2010-03-01 | 780.87 |
| 2010-03-02 | 788.87 |
| 2010-03-03 | 801.12 |
| 2010-03-04 | 791.70 |
| 2010-03-05 | 805.45 |
| 2010-03-08 | 799.54 |
| 2010-03-09 | 797.73 |
| 2010-03-10 | 806.23 |
| 2010-03-11 | 804.75 |
| 2010-03-12 | 808.14 |
| 2010-03-15 | 797.43 |
| 2010-03-16 | 811.50 |
| 2010-03-17 | 814.22 |
| 2010-03-18 | 796.87 |
| 2010-03-19 | 786.33 |
| 2010-03-22 | 792.13 |
| 2010-03-23 | 793.21 |
| 2010-03-24 | 775.82 |
| 2010-03-25 | 785.98 |
| 2010-03-26 | 787.30 |
| 2010-03-29 | 791.12 |
| 2010-03-30 | 789.53 |
| 2010-03-31 | 804.10 |
| 2010-04-01 | 815.10 |
| 2010-04-02 | . |
| 2010-04-05 | 813.23 |
| 2010-04-06 | 811.75 |
| 2010-04-07 | 801.76 |
| 2010-04-08 | 793.68 |
| 2010-04-09 | 807.19 |
| 2010-04-12 | 813.67 |
| 2010-04-13 | 805.38 |
| 2010-04-14 | 809.59 |
| 2010-04-15 | 809.57 |
| 2010-04-16 | 790.90 |
| 2010-04-19 | 787.13 |
| 2010-04-20 | 798.14 |
| 2010-04-21 | 798.46 |
| 2010-04-22 | 794.36 |
| 2010-04-23 | 806.48 |
| 2010-04-26 | 816.00 |
| 2010-04-27 | 792.37 |
| 2010-04-28 | 769.80 |
| 2010-04-29 | 795.76 |
| 2010-04-30 | 793.25 |
| 2010-05-03 | 787.37 |
| 2010-05-04 | 752.33 |
| 2010-05-05 | 734.58 |
| 2010-05-06 | 723.12 |
| 2010-05-07 | 688.16 |
| 2010-05-10 | 757.10 |
| 2010-05-11 | 742.29 |
| 2010-05-12 | 744.07 |
| 2010-05-13 | 741.80 |
| 2010-05-14 | 702.82 |
| 2010-05-17 | 697.73 |
| 2010-05-18 | 711.90 |
| 2010-05-19 | 691.87 |
| 2010-05-20 | 677.40 |
| 2010-05-21 | 692.57 |
| 2010-05-24 | 684.14 |
| 2010-05-25 | 654.43 |
| 2010-05-26 | 678.03 |
| 2010-05-27 | 708.53 |
| 2010-05-28 | 702.28 |
| 2010-05-31 | . |
| 2010-06-01 | 709.46 |
| 2010-06-02 | 699.66 |
| 2010-06-03 | 717.28 |
| 2010-06-04 | 687.98 |
| 2010-06-07 | 680.21 |
| 2010-06-08 | 677.18 |
| 2010-06-09 | 699.45 |
| 2010-06-10 | 718.61 |
| 2010-06-11 | 719.89 |
| 2010-06-14 | 743.82 |
| 2010-06-15 | 744.17 |
| 2010-06-16 | 748.11 |
| 2010-06-17 | 754.95 |
| 2010-06-18 | 755.51 |
| 2010-06-21 | 766.25 |
| 2010-06-22 | 760.57 |
| 2010-06-23 | 745.56 |
| 2010-06-24 | 740.20 |
| 2010-06-25 | 738.96 |
| 2010-06-28 | 755.19 |
| 2010-06-29 | 715.59 |
| 2010-06-30 | 722.98 |
| 2010-07-01 | 712.73 |
| 2010-07-02 | 726.02 |
| 2010-07-05 | . |
| 2010-07-06 | 735.57 |
| 2010-07-07 | 740.36 |
| 2010-07-08 | 752.79 |
| 2010-07-09 | 758.34 |
| 2010-07-12 | 760.17 |
| 2010-07-13 | 778.54 |
| 2010-07-14 | 785.76 |
| 2010-07-15 | 792.39 |
| 2010-07-16 | 782.74 |
| 2010-07-19 | 777.88 |
| 2010-07-20 | 770.87 |
| 2010-07-21 | 777.30 |
| 2010-07-22 | 799.51 |
| 2010-07-23 | 804.34 |
| 2010-07-26 | 813.14 |
| 2010-07-27 | 815.02 |
| 2010-07-28 | 810.31 |
| 2010-07-29 | 806.84 |
#2010-07-30| 804.97
#2010-08-02| 841.99
#2010-08-03| 835.20
#2010-08-04| 831.49
#2010-08-05| 834.57
#2010-08-06| 834.41
#2010-08-09| 837.02
#2010-08-10| 813.53
#2010-08-11| 783.16
#2010-08-12| 780.22
#2010-08-13| 765.90
#2010-08-16| 772.42
#2010-08-17| 788.91
#2010-08-18| 783.53
#2010-08-19| 769.14
#2010-08-20| 745.59
#2010-08-23| 741.82
#2010-08-24| 733.95
#2010-08-25| 722.54
#2010-08-26| 738.83
#2010-08-27| 744.82
#2010-08-30| 736.93
#2010-08-31| 740.98
#2010-09-01| 774.31
#2010-09-02| 777.05
#2010-09-03| 785.94
#2010-09-06| .
#2010-09-07| 781.46
#2010-09-08| 788.59
#2010-09-09| 797.41
#2010-09-10| 804.56
#2010-09-13| 818.17
#2010-09-14| 829.86
#2010-09-15| 827.11
#2010-09-16| 831.43
#2010-09-17| 831.79
#2010-09-20| 844.68
#2010-09-21| 849.58
#2010-09-22| 856.81
#2010-09-23| 846.59
#2010-09-24| 876.10
#2010-09-27| 872.70
#2010-09-28| 878.97
#2010-09-29| 876.28
#2010-09-30| 873.06
#2010-10-01| 875.99
#2010-10-04| 867.71
#2010-10-05| 895.93
#2010-10-06| 911.39
#2010-10-07| 909.33
#2010-10-08| 917.38
#2010-10-11| 913.01
#2010-10-12| 903.72
#2010-10-13| 934.19
#2010-10-14| 945.92
#2010-10-15| 944.54
#2010-10-18| 942.26
#2010-10-19| 924.44
#2010-10-20| 946.38
#2010-10-21| 962.25
#2010-10-22| 955.34
#2010-10-25| 965.38
#2010-10-26| 947.82
#2010-10-27| 926.29
#2010-10-28| 931.36
#2010-10-29| 929.95
#2010-11-01| 936.59
#2010-11-02| 950.65
#2010-11-03| 942.25
#2010-11-04| 981.28
#2010-11-05| 975.20
#2010-11-08| 962.09
#2010-11-09| 965.85
#2010-11-10| 934.43
#2010-11-11| 929.10
#2010-11-12| 918.33
#2010-11-15| 922.43
#2010-11-16| 894.65
#2010-11-17| 898.48
#2010-11-18| 919.92
#2010-11-19| 924.72
#2010-11-22| 916.74
#2010-11-23| 886.38
#2010-11-24| 892.53
#2010-11-25| .
#2010-11-26| 885.83
#2010-11-29| 855.95
#2010-11-30| 851.69
#2010-12-01| 869.61
#2010-12-02| 887.25
#2010-12-03| 909.14
#2010-12-06| 907.37
#2010-12-07| 925.19
#2010-12-08| 927.90
#2010-12-09| 917.85
#2010-12-10| 921.34
#2010-12-13| 941.77
#2010-12-14| 948.03
#2010-12-15| 947.07
#2010-12-16| 943.60
#2010-12-17| 939.73
#2010-12-20| 935.05
#2010-12-21| 949.63
#2010-12-22| 939.30
#2010-12-23| 928.43
#2010-12-24| .
#2010-12-27| 925.78
#2010-12-28| 922.33
#2010-12-29| 941.42
#2010-12-30| 937.90
#2010-12-31| 938.85
#2011-01-03| 948.49
#2011-01-04| 944.41
#2011-01-05| 925.30
#2011-01-06| 904.12
#2011-01-07| 892.98
#2011-01-10| 878.38
#2011-01-11| 897.55
#2011-01-12| 922.71
#2011-01-13| 938.52
#2011-01-14| 935.04
#2011-01-17| .
#2011-01-18| 941.84
#2011-01-19| 944.75
#2011-01-20| 923.97
#2011-01-21| 947.99
#2011-01-24| 934.25
#2011-01-25| 935.25
#2011-01-26| 950.40
#2011-01-27| 947.71
#2011-01-28| 923.66
#2011-01-31| 925.37
#2011-02-01| 955.28
#2011-02-02| 957.74
#2011-02-03| 939.20
#2011-02-04| 938.24
#2011-02-07| 943.68
#2011-02-08| 948.83
#2011-02-09| 957.21
#2011-02-10| 947.90
#2011-02-11| 944.74
#2011-02-14| 961.97
#2011-02-15| 961.18
#2011-02-16| 948.49
#2011-02-17| 953.43
#2011-02-18| 967.58
#2011-02-21| .
#2011-02-22| 945.80
#2011-02-23| 933.97
#2011-02-24| 939.20
#2011-02-25| 946.08
#2011-02-28| 962.72
#2011-03-01| 960.45
#2011-03-02| 967.99
#2011-03-03| 984.25
#2011-03-04| 984.54
#2011-03-07| 980.71
#2011-03-08| 978.62
#2011-03-09| 984.68
#2011-03-10| 958.80
#2011-03-11| 947.82
#2011-03-14| 944.10
#2011-03-15| 912.77
#2011-03-16| 894.65
#2011-03-17| 927.18
#2011-03-18| 947.94
#2011-03-21| 973.93
#2011-03-22| 972.68
#2011-03-23| 974.45
#2011-03-24| 997.93
#2011-03-25| 992.32
#2011-03-28| 991.87
#2011-03-29| 997.69
#2011-03-30|1006.80
#2011-03-31|1009.40
#2011-04-01|1022.27
#2011-04-04|1039.20
#2011-04-05|1034.34
#2011-04-06|1047.99
#2011-04-07|1036.43
#2011-04-08|1059.06
#2011-04-11|1056.09
#2011-04-12|1039.65
#2011-04-13|1051.46
#2011-04-14|1045.46
#2011-04-15|1045.70
#2011-04-18|1011.44
#2011-04-19|1023.85
#2011-04-20|1069.07
#2011-04-21|1084.46
#2011-04-22| .
#2011-04-25|1083.68
#2011-04-26|1095.27
#2011-04-27|1099.48
#2011-04-28|1112.39
#2011-04-29|1120.68
#2011-05-02|1127.84
#2011-05-03|1119.54
#2011-05-04|1093.44
#2011-05-05|1086.89
#2011-05-06|1093.00
#2011-05-09|1070.93
#2011-05-10|1091.77
#2011-05-11|1055.96
#2011-05-12|1036.22
#2011-05-13|1036.00
#2011-05-16|1036.15
#2011-05-17|1011.81
#2011-05-18|1028.13
#2011-05-19|1039.13
#2011-05-20|1026.92
#2011-05-23|1000.36
#2011-05-24|1018.75
#2011-05-25|1014.04
#2011-05-26|1007.54
#2011-05-27|1030.14
#2011-05-30| .
#2011-05-31|1064.62
#2011-06-01|1053.69
#2011-06-02|1033.34
#2011-06-03|1042.35
#2011-06-06|1047.45
#2011-06-07|1058.26
#2011-06-08|1037.66
#2011-06-09|1044.33
#2011-06-10|1014.40
#2011-06-13|1015.95
#2011-06-14|1038.21
#2011-06-15|1009.77
#2011-06-16| 992.56
#2011-06-17|1012.93
#2011-06-20|1007.02
#2011-06-21|1031.66
#2011-06-22|1043.55
#2011-06-23|1000.75
#2011-06-24|1002.38
#2011-06-27|1017.46
#2011-06-28|1031.61
#2011-06-29|1055.55
#2011-06-30|1077.68
#2011-07-01|1078.74
#2011-07-04| .
#2011-07-05|1069.38
#2011-07-06|1057.56
#2011-07-07|1071.46
#2011-07-08|1051.95
#2011-07-11|1010.76
#2011-07-12|1003.94
#2011-07-13|1022.45
#2011-07-14|1011.21
#2011-07-15|1003.77
#2011-07-18| 983.62
#2011-07-19| 999.48
#2011-07-20|1007.99
#2011-07-21|1038.08
#2011-07-22|1043.15
#2011-07-25|1053.54
#2011-07-26|1056.77
#2011-07-27|1035.94
#2011-07-28|1013.82
#2011-07-29|1034.96
#2011-08-01|1012.01
#2011-08-02|1000.06
#2011-08-03| 999.52
#2011-08-04| 947.79
#2011-08-05| 925.77
#2011-08-08| 894.20
#2011-08-09| 915.61
#2011-08-10| 882.63
#2011-08-11| 910.83
#2011-08-12| 925.25
#2011-08-15| 945.98
#2011-08-16| 939.43
#2011-08-17| 946.42
#2011-08-18| 905.41
#2011-08-19| 888.24
#2011-08-22| 882.75
#2011-08-23| 903.97
#2011-08-24| 928.02
#2011-08-25| 912.53
#2011-08-26| 909.11
#2011-08-29| 934.46
#2011-08-30| 933.93
#2011-08-31| 958.73
#2011-09-01| 948.64
#2011-09-02| 926.16
#2011-09-05| .
#2011-09-06| 890.76
#2011-09-07| 923.43
#2011-09-08| 917.41
#2011-09-09| 873.03
#2011-09-12| 843.34
#2011-09-13| 846.28
#2011-09-14| 866.20
#2011-09-15| 894.54
#2011-09-16| 887.02
#2011-09-19| 855.12
#2011-09-20| 884.03
#2011-09-21| 871.38
#2011-09-22| 818.25
#2011-09-23| 819.03
#2011-09-26| 823.92
#2011-09-27| 868.56
#2011-09-28| 852.70
#2011-09-29| 860.16
#2011-09-30| 837.52
#2011-10-03| 815.39
#2011-10-04| 799.13
#2011-10-05| 824.36
#2011-10-06| 852.36
#2011-10-07| 856.45
#2011-10-10| 886.12
#2011-10-11| 889.88
#2011-10-12| 916.57
#2011-10-13| 907.62
#2011-10-14| 915.40
#2011-10-17| 900.81
#2011-10-18| 893.60
#2011-10-19| 895.48
#2011-10-20| 874.80
#2011-10-21| 908.21
#2011-10-24| 925.81
#2011-10-25| 914.51
#2011-10-26| 903.25
#2011-10-27| 967.04
#2011-10-28| 963.12
#2011-10-31| 934.54
#2011-11-01| 884.36
#2011-11-02| 895.29
#2011-11-03| 908.66
#2011-11-04| 895.17
#2011-11-07| 882.59
#2011-11-08| 895.07
#2011-11-09| 860.03
#2011-11-10| 859.36
#2011-11-11| 887.67
#2011-11-14| 867.18
#2011-11-15| 852.54
#2011-11-16| 850.84
#2011-11-17| 838.98
#2011-11-18| 837.46
#2011-11-21| 812.35
#2011-11-22| 816.70
#2011-11-23| 808.46
#2011-11-24| .
#2011-11-25| 809.48
#2011-11-28| 855.58
#2011-11-29| 851.51
#2011-11-30| 901.48
#2011-12-01| 880.68
#2011-12-02| 878.84
#2011-12-05| 888.26
#2011-12-06| 882.40
#2011-12-07| 878.88
#2011-12-08| 859.95
#2011-12-09| 872.93
#2011-12-12| 847.81
#2011-12-13| 838.22
#2011-12-14| 812.76
#2011-12-15| 824.25
#2011-12-16| 819.65
#2011-12-19| 817.45
#2011-12-20| 850.03
#2011-12-21| 845.64
#2011-12-22| 851.81
#2011-12-23| 859.37
#2011-12-26| .
#2011-12-27| 864.62
#2011-12-28| 859.46
#2011-12-29| 870.51
#2011-12-30| 879.67
#2012-01-02| .
#2012-01-03| 907.70
#2012-01-04| 889.85
#2012-01-05| 862.99
#2012-01-06| 856.70
#2012-01-09| 857.07
#2012-01-10| 889.35
#2012-01-11| 882.88
#2012-01-12| 893.39
#2012-01-13| 888.95
#2012-01-16| .
#2012-01-17| 908.65
#2012-01-18| 913.89
#2012-01-19| 924.20
#2012-01-20| 919.40
#2012-01-23| 930.67
#2012-01-24| 921.70
#2012-01-25| 902.32
#2012-01-26| 928.58
#2012-01-27| 915.86
#2012-01-30| 907.80
#2012-01-31| 918.71
#2012-02-01| 943.22
#2012-02-02| 940.51
#2012-02-03| 943.10
#2012-02-06| 936.35
#2012-02-07| 946.36
#2012-02-08| 944.11
#2012-02-09| 964.75
#2012-02-10| 941.14
#2012-02-13| 951.74
#2012-02-14| 943.13
#2012-02-15| 932.70
#2012-02-16| 944.00
#2012-02-17| 936.24
#2012-02-20| .
#2012-02-21| 959.38
#2012-02-22| 956.23
#2012-02-23| 964.98
#2012-02-24| 973.19
#2012-02-27| 965.32
#2012-02-28| 972.89
#2012-02-29| 967.12
#2012-03-01| 978.50
#2012-03-02| 962.58
#2012-03-05| 966.25
#2012-03-06| 921.66
#2012-03-07| 930.83
#2012-03-08| 964.36
#2012-03-09| 955.88
#2012-03-12| 961.63
#2012-03-13| 971.10
#2012-03-14| 955.44
#2012-03-15| 970.76
#2012-03-16| 980.36
#2012-03-19| 981.20
#2012-03-20| 968.19
#2012-03-21| 974.64
#2012-03-22| 966.37
#2012-03-23| 972.69
#2012-03-26| 985.88
#2012-03-27| 979.73
#2012-03-28| 969.38
#2012-03-29| 962.90
#2012-03-30| 983.18
#2012-04-02|1002.65
#2012-04-03| 998.85
#2012-04-04| 955.72
#2012-04-05| 947.08
#2012-04-06| .
#2012-04-09| 947.62
#2012-04-10| 932.43
#2012-04-11| 937.94
#2012-04-12| 958.46
#2012-04-13| 926.75
#2012-04-16| 942.99
#2012-04-17| 962.15
#2012-04-18| 948.75
#2012-04-19| 937.68
#2012-04-20| 947.41
#2012-04-23| 907.84
#2012-04-24| 924.39
#2012-04-25| 948.13
#2012-04-26| 946.85
#2012-04-27| 964.12
#2012-04-30| 944.86
#2012-05-01| 944.11
#2012-05-02| 947.17
#2012-05-03| 950.28
#2012-05-04| 924.92
#2012-05-07| 935.11
#2012-05-08| 906.85
#2012-05-09| 909.54
#2012-05-10| 905.57
#2012-05-11| 892.36
#2012-05-14| 866.84
#2012-05-15| 856.51
#2012-05-16| 864.08
#2012-05-17| 851.40
#2012-05-18| 852.76
#2012-05-21| 859.24
#2012-05-22| 871.55
#2012-05-23| 839.55
#2012-05-24| 851.00
#2012-05-25| 850.00
#2012-05-28| .
#2012-05-29| 872.51
#2012-05-30| 840.11
#2012-05-31| 845.03
#2012-06-01| 822.89
#2012-06-04| 826.98
#2012-06-05| 825.01
#2012-06-06| 844.98
#2012-06-07| 858.70
#2012-06-08| 849.47
#2012-06-11| 855.77
#2012-06-12| 851.31
#2012-06-13| 855.33
#2012-06-14| 857.70
#2012-06-15| 866.01
#2012-06-18| 864.73
#2012-06-19| 883.54
#2012-06-20| 882.72
#2012-06-21| 872.79
#2012-06-22| 855.70
#2012-06-25| 835.84
#2012-06-26| 834.66
#2012-06-27| 827.13
#2012-06-28| 823.61
#2012-06-29| 888.18
#2012-07-02| 897.62
#2012-07-03| 903.99
#2012-07-04| .
#2012-07-05| 875.89
#2012-07-06| 865.75
#2012-07-09| 857.64
#2012-07-10| 845.20
#2012-07-11| 845.85
#2012-07-12| 836.94
#2012-07-13| 854.05
#2012-07-16| 852.72
#2012-07-17| 851.58
#2012-07-18| 870.91
#2012-07-19| 879.01
#2012-07-20| 858.57
#2012-07-23| 834.57
#2012-07-24| 822.99
#2012-07-25| 823.89
#2012-07-26| 875.78
#2012-07-27| 889.55
#2012-07-30| 882.14
#2012-07-31| 883.61
#2012-08-01| 894.06
#2012-08-02| 863.90
#2012-08-03| 913.94
#2012-08-06| 918.91
#2012-08-07| 932.11
#2012-08-08| 933.06
#2012-08-09| 934.45
#2012-08-10| 923.75
#2012-08-13| 921.87
#2012-08-14| 927.81
#2012-08-15| 926.38
#2012-08-16| 939.59
#2012-08-17| 934.82
#2012-08-20| 938.23
#2012-08-21| 962.71
#2012-08-22| 943.08
#2012-08-23| 951.11
#2012-08-24| 951.16
#2012-08-27| 956.88
#2012-08-28| 943.47
#2012-08-29| 943.99
#2012-08-30| 923.48
#2012-08-31| 934.05
#2012-09-03| .
#2012-09-04| 927.31
#2012-09-05| 940.14
#2012-09-06| 970.62
#2012-09-07| 984.46
#2012-09-10| 979.46
#2012-09-11| 987.40
#2012-09-12| 998.58
#2012-09-13| 992.01
#2012-09-14|1036.12
#2012-09-17|1036.88
#2012-09-18|1017.41
#2012-09-19|1035.28
#2012-09-20|1026.71
#2012-09-21|1033.27
#2012-09-24|1020.15
#2012-09-25|1029.02
#2012-09-26|1001.15
#2012-09-27|1009.86
#2012-09-28| 998.30
#2012-10-01|1025.27
#2012-10-02|1013.03
#2012-10-03|1008.48
#2012-10-04|1016.00
#2012-10-05|1032.85
#2012-10-08|1006.13
#2012-10-09| 993.41
#2012-10-10| 976.81
#2012-10-11| 989.73
#2012-10-12| 983.73
#2012-10-15| 986.88
#2012-10-16|1014.09
#2012-10-17|1024.55
#2012-10-18|1022.77
#2012-10-19| 999.51
#2012-10-22| 983.61
#2012-10-23| 946.44
#2012-10-24| 953.30
#2012-10-25| 959.11
#2012-10-26| 959.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 954.28
#2012-11-01| 966.81
#2012-11-02| 963.27
#2012-11-05| 946.79
#2012-11-06| 956.37
#2012-11-07| 934.11
#2012-11-08| 938.27
#2012-11-09| 946.32
#2012-11-12| 943.50
#2012-11-13| 947.37
#2012-11-14| 940.12
#2012-11-15| 941.69
#2012-11-16| 929.73
#2012-11-19| 959.61
#2012-11-20| 969.31
#2012-11-21| 968.51
#2012-11-22| .
#2012-11-23| 996.64
#2012-11-26| 994.26
#2012-11-27| 994.71
#2012-11-28| 993.71
#2012-11-29|1002.99
#2012-11-30|1000.00
#2012-12-03|1006.91
#2012-12-04|1006.98
#2012-12-05|1001.57
#2012-12-06|1008.75
#2012-12-07|1005.73
#2012-12-10|1013.52
#2012-12-11|1025.69
#2012-12-12|1023.77
#2012-12-13|1028.38
#2012-12-14|1026.11
#2012-12-17|1025.55
#2012-12-18|1022.49
#2012-12-19|1034.89
#2012-12-20|1037.17
#2012-12-21|1025.69
#2012-12-24|1025.59
#2012-12-25|1025.59
#2012-12-26|1027.69
#2012-12-27|1034.84
#2012-12-28|1024.17
#2012-12-31|1029.96
#2013-01-01|1029.96
#2013-01-02|1051.06
#2013-01-03|1037.21
#2013-01-04|1031.11
#2013-01-07|1025.81
#2013-01-08|1019.32
#2013-01-09|1011.70
#2013-01-10|1017.14
#2013-01-11|1022.57
#2013-01-14|1025.96
#2013-01-15|1016.79
#2013-01-16|1019.99
#2013-01-17|1028.80
#2013-01-18|1021.33
#2013-01-21|1033.33
#2013-01-22|1029.50
#2013-01-23|1028.98
#2013-01-24|1040.37
#2013-01-25|1056.34
#2013-01-28|1042.33
#2013-01-29|1048.79
#2013-01-30|1060.79
#2013-01-31|1060.10
#2013-02-01|1090.19
#2013-02-04|1048.32
#2013-02-05|1052.33
#2013-02-06|1038.06
#2013-02-07|1015.60
#2013-02-08|1025.35
#2013-02-11|1022.47
#2013-02-12|1029.51
#2013-02-13|1036.52
#2013-02-14|1016.51
#2013-02-15|1010.82
#2013-02-18|1004.73
#2013-02-19|1020.76
#2013-02-20|1016.81
#2013-02-21| 993.36
#2013-02-22|1014.99
#2013-02-25|1019.37
#2013-02-26| 990.37
#2013-02-27|1008.13
#2013-02-28|1003.36
#2013-03-01|1003.12
#2013-03-04|1003.37
#2013-03-05|1022.58
#2013-03-06|1010.29
#2013-03-07|1016.95
#2013-03-08|1012.12
#2013-03-11| .
#2013-03-12|1018.35
#2013-03-13|1017.12
#2013-03-14|1024.38
#2013-03-15|1026.61
#2013-03-18|1021.81
#2013-03-19|1009.82
#2013-03-20|1023.88
#2013-03-21| 999.17
#2013-03-22|1007.60
#2013-03-25| 983.07
#2013-03-26| 984.83
#2013-03-27| 970.91
#2013-03-28| 981.42
#2013-03-29| .
#2013-04-01| 981.88
#2013-04-02| 996.79
#2013-04-03| 990.85
#2013-04-04| 987.62
#2013-04-05| 985.54
#2013-04-08| 974.56
#2013-04-09| 977.50
#2013-04-10| 991.36
#2013-04-11| 990.80
#2013-04-12| 976.89
#2013-04-15| 969.06
#2013-04-16| 970.39
#2013-04-17| 947.18
#2013-04-18| 961.16
#2013-04-19| 974.38
#2013-04-22| 967.61
#2013-04-23| 985.55
#2013-04-24| 993.66
#2013-04-25| 987.77
#2013-04-26| 998.72
#2013-04-29|1014.01
#2013-04-30|1017.52
#2013-05-01|1018.21
#2013-05-02|1004.61
#2013-05-03|1026.64
#2013-05-06|1025.57
#2013-05-07|1030.04
#2013-05-08|1038.45
#2013-05-09|1029.68
#2013-05-10|1021.81
#2013-05-13|1023.58
#2013-05-14|1022.71
#2013-05-15|1019.50
#2013-05-16|1005.29
#2013-05-17|1013.51
#2013-05-20|1016.00
#2013-05-21|1016.53
#2013-05-22|1016.97
#2013-05-23|1004.32
#2013-05-24|1013.03
#2013-05-27|1021.37
#2013-05-28|1019.04
#2013-05-29|1016.99
#2013-05-30|1035.76
#2013-05-31|1039.29
#2013-06-03|1043.12
#2013-06-04|1036.61
#2013-06-05|1028.26
#2013-06-06|1027.55
#2013-06-07|1036.31
#2013-06-10|1035.49
#2013-06-11|1033.87
#2013-06-12|1038.18
#2013-06-13|1033.16
#2013-06-14|1029.83
#2013-06-17|1041.08
#2013-06-18|1048.19
#2013-06-19|1044.22
#2013-06-20| 989.03
#2013-06-21| 976.28
#2013-06-24| 957.27
#2013-06-25| 970.12
#2013-06-26| 976.38
#2013-06-27| 985.28
#2013-06-28| 984.87
#2013-07-01| 991.33
#2013-07-02| 986.30
#2013-07-03| 976.86
#2013-07-04| 987.35
#2013-07-05| 966.00
#2013-07-08| 982.29
#2013-07-09| 988.27
#2013-07-10| 991.95
#2013-07-11|1022.42
#2013-07-12|1020.14
#2013-07-15|1023.36
#2013-07-16|1027.73
#2013-07-17|1030.69
#2013-07-18|1037.50
#2013-07-19|1045.27
#2013-07-22|1047.97
#2013-07-23|1042.43
#2013-07-24|1051.17
#2013-07-25|1045.62
#2013-07-26|1049.86
#2013-07-29|1038.05
#2013-07-30|1066.66
#2013-07-31|1059.15
#2013-08-01|1064.01
#2013-08-02|1071.94
#2013-08-05|1063.68
#2013-08-06|1060.95
#2013-08-07|1063.89
#2013-08-08|1071.88
#2013-08-09|1077.85
#2013-08-12|1075.37
#2013-08-13|1084.76
#2013-08-14|1089.49
#2013-08-15|1086.80
#2013-08-16|1108.88
#2013-08-19|1103.24
#2013-08-20|1100.75
#2013-08-21|1095.72
#2013-08-22|1113.87
#2013-08-23|1129.29
#2013-08-26|1126.94
#2013-08-27|1102.15
#2013-08-28|1079.82
#2013-08-29|1069.66
#2013-08-30|1052.39
#2013-09-02|1069.64
#2013-09-03|1066.62
#2013-09-04|1072.46
#2013-09-05|1052.62
#2013-09-06|1071.45
#2013-09-09|1077.70
#2013-09-10|1103.61
#2013-09-11|1105.34
#2013-09-12|1099.94
#2013-09-13|1098.44
#2013-09-16|1112.38
#2013-09-17|1101.24
#2013-09-18|1122.36
#2013-09-19|1140.90
#2013-09-20|1142.34
#2013-09-23|1132.92
#2013-09-24|1131.65
#2013-09-25|1133.38
#2013-09-26|1135.39
#2013-09-27|1130.31
#2013-09-30|1124.12
#2013-10-01|1123.49
#2013-10-02|1111.69
#2013-10-03|1107.33
#2013-10-04|1106.69
#2013-10-07|1098.35
#2013-10-08|1095.59
#2013-10-09|1078.21
#2013-10-10|1096.55
#2013-10-11|1102.95
#2013-10-14|1107.07
#2013-10-15|1107.95
#2013-10-16|1099.52
#2013-10-17|1123.81
#2013-10-18|1131.23
#2013-10-21|1133.51
#2013-10-22|1145.21
#2013-10-23|1146.29
#2013-10-24|1132.62
#2013-10-25|1139.63
#2013-10-28|1140.30
#2013-10-29|1131.10
#2013-10-30|1123.63
#2013-10-31|1115.05
#2013-11-01|1099.49
#2013-11-04|1108.93
#2013-11-05|1097.25
#2013-11-06|1105.83
#2013-11-07|1089.52
#2013-11-08|1085.48
#2013-11-11|1096.80
#2013-11-12|1090.75
#2013-11-13|1082.95
#2013-11-14|1099.46
#2013-11-15|1106.46
#2013-11-18|1118.51
#2013-11-19|1112.56
#2013-11-20|1113.86
#2013-11-21|1105.91
#2013-11-22|1113.43
#2013-11-25|1120.20
#2013-11-26|1122.40
#2013-11-27|1130.78
#2013-11-28|1134.93
#2013-11-29|1135.95
#2013-12-02|1129.48
#2013-12-03|1103.73
#2013-12-04|1097.04
#2013-12-05|1096.07
#2013-12-06|1096.58
#2013-12-09|1096.45
#2013-12-10|1094.23
#2013-12-11|1097.37
#2013-12-12|1089.05
#2013-12-13|1093.84
#2013-12-16|1106.63
#2013-12-17|1090.25
#2013-12-18|1105.69
#2013-12-19|1111.37
#2013-12-20|1113.62
#2013-12-23|1117.56
#2013-12-24|1118.99
#2013-12-25|1118.99
#2013-12-26|1121.07
#2013-12-27|1145.06
#2013-12-30|1150.85
#2013-12-31|1156.59
#2014-01-01|1156.59
#2014-01-02|1126.88
#2014-01-03|1130.17
#2014-01-06|1113.37
#2014-01-07|1096.82
#2014-01-08|1101.83
#2014-01-09|1090.70
#2014-01-10|1105.66
#2014-01-13|1102.31
#2014-01-14|1101.26
#2014-01-15|1096.65
#2014-01-16|1095.43
#2014-01-17|1097.57
#2014-01-20|1095.63
#2014-01-21|1092.98
#2014-01-22|1091.50
#2014-01-23|1092.47
#2014-01-24|1062.80
#2014-01-27|1056.79
#2014-01-28|1055.85
#2014-01-29|1055.65
#2014-01-30|1045.80
#2014-01-31|1035.61
#2014-02-03|1033.06
#2014-02-04|1032.24
#2014-02-05|1039.79
#2014-02-06|1056.98
#2014-02-07|1075.23
#2014-02-10|1088.89
#2014-02-11|1100.78
#2014-02-12|1098.67
#2014-02-13|1112.30
#2014-02-14|1119.60
#2014-02-17|1116.77
#2014-02-18|1108.22
#2014-02-19|1115.34
#2014-02-20|1108.41
#2014-02-21|1113.96
#2014-02-24|1118.14
#2014-02-25|1120.72
#2014-02-26|1111.16
#2014-02-27|1112.14
#2014-02-28|1126.82
#2014-03-03|1096.97
#2014-03-04|1126.73
#2014-03-05|1123.39
#2014-03-06|1126.53
#2014-03-07|1122.25
#2014-03-10|1125.11
#2014-03-11|1119.59
#2014-03-12|1109.67
#2014-03-13|1096.10
#2014-03-14|1085.03
#2014-03-17|1093.80
#2014-03-18|1103.06
#2014-03-19|1096.83
#2014-03-20|1089.99
#2014-03-21|1107.94
#2014-03-24|1093.10
#2014-03-25|1108.80
#2014-03-26|1116.77
#2014-03-27|1114.43
#2014-03-28|1119.27
#2014-03-31|1119.01
#2014-04-01|1119.45
#2014-04-02|1115.50
#2014-04-03|1110.64
#2014-04-04|1119.68
#2014-04-07|1115.34
#2014-04-08|1121.80
#2014-04-09|1117.81
#2014-04-10|1123.99
#2014-04-11|1112.65
#2014-04-14|1108.98
#2014-04-15|1102.49
#2014-04-16|1112.85
#2014-04-17|1115.18
#2014-04-18|1113.54
#2014-04-21|1112.64
#2014-04-22|1135.37
#2014-04-23|1135.63
#2014-04-24|1157.74
#2014-04-25|1160.55
#2014-04-28|1163.15
#2014-04-29|1163.38
#2014-04-30|1165.89
#2014-05-01|1165.89
#2014-05-02|1166.70
#2014-05-05|1165.63
#2014-05-06|1164.31
#2014-05-07|1168.15
#2014-05-08|1170.14
#2014-05-09|1164.12
#2014-05-12|1172.60
#2014-05-13|1167.94
#2014-05-14|1172.88
#2014-05-15|1173.93
#2014-05-16|1162.40
#2014-05-19|1163.36
#2014-05-20|1159.07
#2014-05-21|1158.60
#2014-05-22|1165.01
#2014-05-23|1163.60
#2014-05-26|1172.43
#2014-05-27|1168.05
#2014-05-28|1164.96
#2014-05-29|1167.25
#2014-05-30|1170.80
#2014-06-02|1169.57
#2014-06-03|1168.30
#2014-06-04|1171.88
#2014-06-05|1176.62
#2014-06-06|1189.74
#2014-06-09|1192.81
#2014-06-10|1185.81
#2014-06-11|1182.49
#2014-06-12|1178.08
#2014-06-13|1175.16
#2014-06-16|1168.89
#2014-06-17|1180.35
#2014-06-18|1180.13
#2014-06-19|1188.94
#2014-06-20|1176.76
#2014-06-23|1171.30
#2014-06-24|1177.14
#2014-06-25|1169.46
#2014-06-26|1160.41
#2014-06-27|1164.28
#2014-06-30|1179.59
#2014-07-01|1191.48
#2014-07-02|1192.77
#2014-07-03|1204.76
#2014-07-04|1208.04
#2014-07-07|1194.52
#2014-07-08|1178.55
#2014-07-09|1190.68
#2014-07-10|1167.52
#2014-07-11|1169.14
#2014-07-14|1182.59
#2014-07-15|1163.62
#2014-07-16|1175.75
#2014-07-17|1157.38
#2014-07-18|1159.21
#2014-07-21|1156.48
#2014-07-22|1163.03
#2014-07-23|1154.89
#2014-07-24|1167.69
#2014-07-25|1144.41
#2014-07-28|1152.09
#2014-07-29|1160.16
#2014-07-30|1150.25
#2014-07-31|1113.82
#2014-08-01|1073.20
#2014-08-04|1065.46
#2014-08-05|1079.02
#2014-08-06|1082.42
#2014-08-07|1069.06
#2014-08-08|1074.40
#2014-08-11|1085.85
#2014-08-12|1076.58
#2014-08-13|1091.67
#2014-08-14|1089.67
#2014-08-15|1080.82
#2014-08-18|1090.75
#2014-08-19|1092.10
#2014-08-20|1086.03
#2014-08-21|1093.77
#2014-08-22|1079.53
#2014-08-25|1102.62
#2014-08-26|1111.87
#2014-08-27|1108.58
#2014-08-28|1097.86
#2014-08-29|1097.39
#2014-09-01|1090.37
#2014-09-02|1088.40
#2014-09-03|1100.91
#2014-09-04|1101.33
#2014-09-05|1093.36
#2014-09-08|1092.50
#2014-09-09|1087.22
#2014-09-10|1078.68
#2014-09-11|1081.68
#2014-09-12|1083.26
#2014-09-15|1083.17
#2014-09-16|1074.01
#2014-09-17|1081.74
#2014-09-18|1095.30
#2014-09-19|1085.00
#2014-09-22|1078.56
#2014-09-23|1060.50
#2014-09-24|1066.38
#2014-09-25|1038.31
#2014-09-26|1034.04
#2014-09-29|1029.91
#2014-09-30|1038.06
#2014-10-01|1020.71
#2014-10-02|1002.64
#2014-10-03| 996.54
#2014-10-06|1008.36
#2014-10-07|1010.84
#2014-10-08|1001.36
#2014-10-09|1008.90
#2014-10-10| 981.26
#2014-10-13| 982.74
#2014-10-14| 991.56
#2014-10-15| 967.24
#2014-10-16| 967.91
#2014-10-17| 991.52
#2014-10-20| 979.75
#2014-10-21| 998.72
#2014-10-22| 990.62
#2014-10-23|1002.98
#2014-10-24| 993.66
#2014-10-27|1002.40
#2014-10-28|1013.34
#2014-10-29|1025.45
#2014-10-30|1012.39
#2014-10-31|1015.00
#2014-11-03|1003.95
#2014-11-04|1002.38
#2014-11-05|1015.64
#2014-11-06|1018.08
#2014-11-07|1005.86
#2014-11-10|1015.46
#2014-11-11|1021.07
#2014-11-12|1016.71
#2014-11-13|1022.43
#2014-11-14|1030.93
#2014-11-17|1029.97
#2014-11-18|1047.66
#2014-11-19|1047.27
#2014-11-20|1037.90
#2014-11-21|1053.16
#2014-11-24|1057.46
#2014-11-25|1061.13
#2014-11-26|1066.87
#2014-11-27|1072.82
#2014-11-28|1072.73
#2014-12-01|1080.29
#2014-12-02|1070.13
#2014-12-03|1070.38
#2014-12-04|1067.82
#2014-12-05|1073.67
#2014-12-08|1062.62
#2014-12-09|1056.33
#2014-12-10|1054.65
#2014-12-11|1043.06
#2014-12-12|1026.44
#2014-12-15| 997.44
#2014-12-16|1042.15
#2014-12-17|1039.52
#2014-12-18|1056.20
#2014-12-19|1052.84
#2014-12-22|1060.54
#2014-12-23|1067.92
#2014-12-24|1063.49
#2014-12-25|1063.49
#2014-12-26|1061.84
#2014-12-29|1067.50
#2014-12-30|1053.28
#2014-12-31|1055.65
#2015-01-01|1055.65
#2015-01-02|1036.37
#2015-01-05| 995.83
#2015-01-06| 986.02
#2015-01-07| 980.04
#2015-01-08|1017.48
#2015-01-09|1001.28
#2015-01-12|1016.48
#2015-01-13|1026.45
#2015-01-14|1013.26
#2015-01-15|1016.75
#2015-01-16|1015.96
#2015-01-19|1034.80
#2015-01-20|1039.77
#2015-01-21|1044.27
#2015-01-22|1046.89
#2015-01-23|1047.20
#2015-01-26|1067.32
#2015-01-27|1069.27
#2015-01-28|1063.15
#2015-01-29|1079.23
#2015-01-30|1072.70
#2015-02-02|1089.07
#2015-02-03|1101.51
#2015-02-04|1106.23
#2015-02-05|1108.25
#2015-02-06|1086.00
#2015-02-09|1083.30
#2015-02-10|1093.51
#2015-02-11|1090.50
#2015-02-12|1118.19
#2015-02-13|1124.96
#2015-02-16|1116.99
#2015-02-17|1109.03
#2015-02-18|1112.15
#2015-02-19|1120.15
#2015-02-20|1123.05
#2015-02-23|1122.77
#2015-02-24|1128.04
#2015-02-25|1129.80
#2015-02-26|1123.20
#2015-02-27|1127.82
#2015-03-02|1122.48
#2015-03-03|1111.41
#2015-03-04|1107.77
#2015-03-05|1119.65
#2015-03-06|1102.18
#2015-03-09|1100.30
#2015-03-10|1078.91
#2015-03-11|1095.60
#2015-03-12|1096.24
#2015-03-13|1087.15
#2015-03-16|1106.33
#2015-03-17|1104.67
#2015-03-18|1110.46
#2015-03-19|1101.86
#2015-03-20|1123.73
#2015-03-23|1129.52
#2015-03-24|1137.09
#2015-03-25|1133.72
#2015-03-26|1119.22
#2015-03-27|1119.68
#2015-03-30|1126.77
#2015-03-31|1103.43
#2015-04-01|1109.83
#2015-04-02|1118.71
#2015-04-03|1129.56
#2015-04-06|1134.24
#2015-04-07|1130.52
#2015-04-08|1115.31
#2015-04-09|1121.68
#2015-04-10|1117.18
#2015-04-13|1107.41
#2015-04-14|1117.25
#2015-04-15|1113.25
#2015-04-16|1112.12
#2015-04-17|1103.53
#2015-04-20|1113.98
#2015-04-21|1130.11
#2015-04-22|1124.29
#2015-04-23|1118.08
#2015-04-24|1110.62
#2015-04-27|1133.60
#2015-04-28|1123.08
#2015-04-29|1109.22
#2015-04-30|1121.45
#2015-05-01|1123.15
#2015-05-04|1134.50
#2015-05-05|1112.76
#2015-05-06|1132.78
#2015-05-07|1118.71
#2015-05-08|1153.11
#2015-05-11|1131.71
#2015-05-12|1124.27
#2015-05-13|1130.07
#2015-05-14|1149.43
#2015-05-15|1145.54
#2015-05-18|1126.92
#2015-05-19|1125.71
#2015-05-20|1121.99
#2015-05-21|1126.08
#2015-05-22|1115.60
#2015-05-25|1107.76
#2015-05-26|1090.25
#2015-05-27|1114.18
#2015-05-28|1115.78
#2015-05-29|1094.56
#2015-06-01|1089.96
#2015-06-02|1101.06
#2015-06-03|1125.53
#2015-06-04|1114.04
#2015-06-05|1079.77
#2015-06-08|1078.75
#2015-06-09|1087.50
#2015-06-10|1117.40
#2015-06-11|1122.31
#2015-06-12|1101.95
#2015-06-15|1080.67
#2015-06-16|1084.83
#2015-06-17|1081.47
#2015-06-18|1104.91
#2015-06-19|1095.28
#2015-06-22|1151.35
#2015-06-23|1137.57
#2015-06-24|1132.43
#2015-06-25|1135.15
#2015-06-26|1134.05
#2015-06-29|1096.31
#2015-06-30|1076.54
#2015-07-01|1092.85
#2015-07-02|1080.45
#2015-07-03|1076.20
#2015-07-06|1055.24
#2015-07-07|1014.24
#2015-07-08|1031.94
#2015-07-09|1060.64
#2015-07-10|1106.24
#2015-07-13|1111.11
#2015-07-14|1111.10
#2015-07-15|1112.58
#2015-07-16|1115.76
#2015-07-17|1111.60
#2015-07-20|1117.27
#2015-07-21|1116.29
#2015-07-22|1100.05
#2015-07-23|1103.83
#2015-07-24|1093.85
#2015-07-27|1080.83
#2015-07-28|1088.03
#2015-07-29|1083.43
#2015-07-30|1084.65
#2015-07-31|1115.32
#2015-08-03|1118.39
#2015-08-04|1122.98
#2015-08-05|1127.17
#2015-08-06|1127.83
#2015-08-07|1122.58
#2015-08-10|1138.33
#2015-08-11|1114.60
#2015-08-12|1094.13
#2015-08-13|1099.48
#2015-08-14|1095.78
#2015-08-17|1090.69
#2015-08-18|1082.73
#2015-08-19|1059.10
#2015-08-20|1050.68
#2015-08-21|1029.86
#2015-08-24|1000.36
#2015-08-25|1032.13
#2015-08-26|1002.51
#2015-08-27|1018.77
#2015-08-28|1027.55
#2015-08-31|1016.51
#2015-09-01|1005.56
#2015-09-02|1008.54
#2015-09-03|1016.68
#2015-09-04| 987.29
#2015-09-07|1001.36
#2015-09-08|1010.45
#2015-09-09|1021.82
#2015-09-10|1008.94
#2015-09-11|1004.41
#2015-09-14|1002.22
#2015-09-15|1007.45
#2015-09-16|1015.27
#2015-09-17|1013.28
#2015-09-18| 996.87
#2015-09-21| 999.07
#2015-09-22| 961.34
#2015-09-23| 961.28
#2015-09-24| 957.58
#2015-09-25| 977.41
#2015-09-28| 957.52
#2015-09-29| 969.09
#2015-09-30| 987.54
#2015-10-01| 982.83
#2015-10-02| 998.35
#2015-10-05|1022.64
#2015-10-06|1035.65
#2015-10-07|1034.42
#2015-10-08|1041.04
#2015-10-09|1058.79
#2015-10-12|1055.70
#2015-10-13|1044.06
#2015-10-14|1036.69
#2015-10-15|1055.52
#2015-10-16|1058.23
#2015-10-19|1052.03
#2015-10-20|1042.49
#2015-10-21|1050.90
#2015-10-22|1066.55
#2015-10-23|1077.23
#2015-10-26|1081.13
#2015-10-27|1083.73
#2015-10-28|1097.38
#2015-10-29|1085.73
#2015-10-30|1092.19
#2015-11-02|1104.51
#2015-11-03|1106.34
#2015-11-04|1099.50
#2015-11-05|1103.69
#2015-11-06|1102.29
#2015-11-09|1089.31
#2015-11-10|1081.06
#2015-11-11|1097.64
#2015-11-12|1082.69
#2015-11-13|1068.44
#2015-11-16|1074.94
#2015-11-17|1094.78
#2015-11-18|1024.25
#2015-11-19|1038.84
#2015-11-20|1042.28
#2015-11-23|1036.85
#2015-11-24|1021.07
#2015-11-25|1035.76
#2015-11-26|1043.20
#2015-11-27|1033.77
#2015-11-30|1029.44
#2015-12-01| 989.07
#2015-12-02| 972.59
#2015-12-03| 977.55
#2015-12-04| 978.41
#2015-12-07| 990.77
#2015-12-08| 976.97
#2015-12-09| 976.53
#2015-12-10| 969.90
#2015-12-11| 959.50
#2015-12-14| 952.86
#2015-12-15| 967.38
#2015-12-16| 969.64
#2015-12-17| 974.33
#2015-12-18| 964.48
#2015-12-21| 943.38
#2015-12-22| 951.29
#2015-12-23| 967.19
#2015-12-24| 970.70
#2015-12-25| 970.70
#2015-12-28| 969.24
#2015-12-29| 980.35
#2015-12-30| 976.49
#2015-12-31| 961.21
#2016-01-01| 961.21
#2016-01-04| 927.75
#2016-01-05| 914.86
#2016-01-06| 903.21
#2016-01-07| 889.23
#2016-01-08| 880.88
#2016-01-11| 866.69
#2016-01-12| 886.19
#2016-01-13| 893.32
#2016-01-14| 882.17
#2016-01-15| 874.52
#2016-01-18| 859.47
#2016-01-19| 864.63
#2016-01-20| 852.11
#2016-01-21| 860.07
#2016-01-22| 882.94
#2016-01-25| 876.29
#2016-01-26| 880.32
#2016-01-27| 876.93
#2016-01-28| 877.62
#2016-01-29| 873.60
#2016-02-01| 874.10
#2016-02-02| 864.27
#2016-02-03| 877.53
#2016-02-04| 892.86
#2016-02-05| 891.99
#2016-02-08| 862.62
#2016-02-09| 878.82
#2016-02-10| 883.88
#2016-02-11| 874.01
#2016-02-12| 879.53
#2016-02-15| 896.17
#2016-02-16| 858.40
#2016-02-17| 878.49
#2016-02-18| 879.22
#2016-02-19| 886.34
#2016-02-22| 894.93
#2016-02-23| 875.66
#2016-02-24| 859.83
#2016-02-25| 872.51
#2016-02-26| 882.60
#2016-02-29| 881.70
#2016-03-01| 893.80
#2016-03-02| 886.79
#2016-03-03| 904.79
#2016-03-04| 915.50
#2016-03-07| 922.21
#2016-03-08| 925.70
#2016-03-09| 931.06
#2016-03-10| 922.77
#2016-03-11| 945.37
#2016-03-14| 944.14
#2016-03-15| 933.16
#2016-03-16| 928.57
#2016-03-17| 942.51
#2016-03-18| 948.77
#2016-03-21| 948.81
#2016-03-22| 952.28
#2016-03-23| 955.88
#2016-03-24| 937.94
#2016-03-25| 937.94
#2016-03-28| 942.26
#2016-03-29| 946.28
#2016-03-30| 981.70
#2016-03-31| 967.82
#2016-04-01| 947.83
#2016-04-04| 951.23
#2016-04-05| 924.73
#2016-04-06| 930.22
#2016-04-07| 916.53
#2016-04-08| 930.06
#2016-04-11| 942.82
#2016-04-12| 959.41
#2016-04-13| 983.56
#2016-04-14| 981.96
#2016-04-15| 988.95
#2016-04-18| 998.55
#2016-04-19|1026.16
#2016-04-20|1032.47
#2016-04-21|1027.56
#2016-04-22|1014.05
#2016-04-25|1021.00
#2016-04-26| 983.20
#2016-04-27| 979.93
#2016-04-28| 985.83
#2016-04-29| 984.60
#2016-05-02| 991.89
#2016-05-03| 975.37
#2016-05-04| 953.56
#2016-05-05| 945.05
#2016-05-06| 947.18
#2016-05-09| 942.88
#2016-05-10| 946.07
#2016-05-11| 951.81
#2016-05-12| 944.03
#2016-05-13| 945.81
#2016-05-16| 947.80
#2016-05-17| 948.05
#2016-05-18| 948.59
#2016-05-19| 933.92
#2016-05-20| 948.06
#2016-05-23| 922.43
#2016-05-24| 940.62
#2016-05-25| 945.08
#2016-05-26| 958.62
#2016-05-27| 949.92
#2016-05-30| 957.44
#2016-05-31| 941.97
#2016-06-01| 947.91
#2016-06-02| 948.98
#2016-06-03| 947.95
#2016-06-06| 949.69
#2016-06-07| 952.74
#2016-06-08| 951.68
#2016-06-09| 935.78
#2016-06-10| 921.10
#2016-06-13| 910.01
#2016-06-14| 884.83
#2016-06-15| 897.53
#2016-06-16| 886.01
#2016-06-17| 899.24
#2016-06-20| 929.10
#2016-06-21| 928.08
#2016-06-22| 933.78
#2016-06-23| 955.52
#2016-06-24| 882.04
#2016-06-27| 844.08
#2016-06-28| 866.99
#2016-06-29| 897.15
#2016-06-30| 907.77
#2016-07-01| 918.34
#2016-07-04| 914.83
#2016-07-05| 900.36
#2016-07-06| 863.08
#2016-07-07| 867.27
#2016-07-08| 867.05
#2016-07-11| 891.71
#2016-07-12| 905.19
#2016-07-13| 909.50
#2016-07-14| 922.48
#2016-07-15| 927.41
#2016-07-18| 927.38
#2016-07-19| 916.05
#2016-07-20| 918.18
#2016-07-21| 919.33
#2016-07-22| 920.80
#2016-07-25| 921.52
#2016-07-26| 926.21
#2016-07-27| 934.00
#2016-07-28| 929.71
#2016-07-29| 941.67
#2016-08-01| 920.53
#2016-08-02| 913.77
#2016-08-03| 911.33
#2016-08-04| 907.74
#2016-08-05| 918.21
#2016-08-08| 922.22
#2016-08-09| 945.20
#2016-08-10| 951.45
#2016-08-11| 962.60
#2016-08-12| 961.10
#2016-08-15| 962.27
#2016-08-16| 985.45
#2016-08-17| 977.87
#2016-08-18| 987.87
#2016-08-19| 982.60
#2016-08-22| 975.16
#2016-08-23| 979.01
#2016-08-24| 972.99
#2016-08-25| 968.28
#2016-08-26| 983.96
#2016-08-29| 968.97
#2016-08-30| 971.60
#2016-08-31| 966.75
#2016-09-01| 969.33
#2016-09-02| 979.56
#2016-09-05| 976.50
#2016-09-06| 984.51
#2016-09-07| 987.42
#2016-09-08| 976.19
#2016-09-09| 956.48
#2016-09-12| 947.93
#2016-09-13| 986.80
#2016-09-14| 976.98
#2016-09-15| 970.54
#2016-09-16| 956.66
#2016-09-19| 966.00
#2016-09-20| 957.30
#2016-09-21| 952.79
#2016-09-22| 976.60
#2016-09-23| 966.01
#2016-09-26| 952.19
#2016-09-27| 944.22
#2016-09-28| 957.32
#2016-09-29| 956.22
#2016-09-30| 957.79
#2016-10-03| 966.85
#2016-10-04| 966.22
#2016-10-05| 961.68
#2016-10-06| 943.46
#2016-10-07| 931.91
#2016-10-10| 935.26
#2016-10-11| 922.14
#2016-10-12| 917.03
#2016-10-13| 916.82
#2016-10-14| 923.55
#2016-10-17| 912.81
#2016-10-18| 922.79
#2016-10-19| 920.34
#2016-10-20| 919.32
#2016-10-21| 918.47
#2016-10-24| 915.92
#2016-10-25| 923.56
#2016-10-26| 911.22
#2016-10-27| 915.29
#2016-10-28| 921.28
#2016-10-31| 917.87
#2016-11-01| 918.67
#2016-11-02| 919.61
#2016-11-03| 907.84
#2016-11-04| 912.08
#2016-11-07| 919.98
#2016-11-08| 923.14
#2016-11-09| 923.55
#2016-11-10| 935.78
#2016-11-11| 929.57
#2016-11-14| 924.36
#2016-11-15| 913.31
#2016-11-16| 904.11
#2016-11-17| 915.27
#2016-11-18| 898.88
#2016-11-21| 904.69
#2016-11-22| 906.81
#2016-11-23| 899.04
#2016-11-24| 907.89
#2016-11-25| 911.56
#2016-11-28| 901.49
#2016-11-29| 913.28
#2016-11-30| 924.42
#2016-12-01| 923.49
#2016-12-02| 922.25
#2016-12-05| 938.65
#2016-12-06| 954.99
#2016-12-07| 986.34
#2016-12-08| 986.11
#2016-12-09| 988.61
#2016-12-12| 993.29
#2016-12-13| 998.66
#2016-12-14| 998.53
#2016-12-15| 988.87
#2016-12-16| 992.32
#2016-12-19| 994.17
#2016-12-20| 981.32
#2016-12-21| 988.19
#2016-12-22| 988.17
#2016-12-23| 990.05
#2016-12-26| 990.05
#2016-12-27| 991.64
#2016-12-28| 987.26
#2016-12-29| 995.45
#2016-12-30|1002.01
#2017-01-02|1000.98
#2017-01-03| 987.67
#2017-01-04| 995.01
#2017-01-05|1007.57
#2017-01-06|1007.84
#2017-01-09| 994.82
#2017-01-10| 994.14
#2017-01-11| 989.77
#2017-01-12| 995.41
#2017-01-13|1002.50
#2017-01-16| 984.45
#2017-01-17| 988.33
#2017-01-18| 987.66
#2017-01-19| 988.32
#2017-01-20| 994.82
#2017-01-23| 997.49
#2017-01-24|1000.65
#2017-01-25|1010.03
#2017-01-26|1002.45
#2017-01-27| 995.64
#2017-01-30| 983.08
#2017-01-31| 980.57
#2017-02-01| 980.86
#2017-02-02| 986.95
#2017-02-03| 989.75
#2017-02-06| 971.07
#2017-02-07| 971.89
#2017-02-08| 970.39
#2017-02-09| 977.92
#2017-02-10| 978.10
#2017-02-13| 992.17
#2017-02-14| 983.54
#2017-02-15|1009.91
#2017-02-16|1013.57
#2017-02-17|1009.23
#2017-02-20|1010.38
#2017-02-21| 999.74
#2017-02-22| 987.74
#2017-02-23| 985.91
#2017-02-24| 975.65
#2017-02-27| 983.18
#2017-02-28| 980.21
#2017-03-01| 989.87
#2017-03-02| 979.29
#2017-03-03| 981.97
#2017-03-06| 982.16
#2017-03-07| 975.04
#2017-03-08| 972.72
#2017-03-09| 974.81
#2017-03-10| 981.41
#2017-03-13| 991.99
#2017-03-14| 990.99
#2017-03-15| 993.34
#2017-03-16|1012.60
#2017-03-17|1019.88
#2017-03-20|1021.13
#2017-03-21|1025.62
#2017-03-22|1027.96
#2017-03-23|1032.87
#2017-03-24|1031.00
#2017-03-27|1038.97
#2017-03-28|1037.41
#2017-03-29|1033.01
#2017-03-30|1032.44
#2017-03-31|1030.09
#2017-04-03|1024.54
#2017-04-04|1026.21
#2017-04-05|1028.20
#2017-04-06|1034.82
#2017-04-07|1043.70
#2017-04-10|1035.48
#2017-04-11|1025.35
#2017-04-12|1026.11
#2017-04-13|1025.42
#2017-04-14|1025.42
#2017-04-17|1029.13
#2017-04-18|1022.74
#2017-04-19|1018.95
#2017-04-20|1032.21
#2017-04-21|1014.75
#2017-04-24|1082.23
#2017-04-25|1089.78
#2017-04-26|1095.89
#2017-04-27|1084.98
#2017-04-28|1083.79
#2017-05-01|1086.58
#2017-05-02|1099.93
#2017-05-03|1104.07
#2017-05-04|1112.00
#2017-05-05|1133.89
#2017-05-08|1112.27
#2017-05-09|1114.60
#2017-05-10|1109.75
#2017-05-11|1103.17
#2017-05-12|1114.54
#2017-05-15|1103.12
#2017-05-16|1106.11
#2017-05-17|1096.45
#2017-05-18|1093.77
#2017-05-19|1112.55
#2017-05-22|1115.44
#2017-05-23|1122.81
#2017-05-24|1110.02
#2017-05-25|1112.03
#2017-05-26|1110.86
#2017-05-29|1109.63
#2017-05-30|1094.72
#2017-05-31|1095.33
#2017-06-01|1107.37
#2017-06-02|1124.64
#2017-06-05|1114.68
#2017-06-06|1106.35
#2017-06-07|1098.34
#2017-06-08|1093.14
#2017-06-09|1105.30
#2017-06-12|1100.14
#2017-06-13|1110.19
#2017-06-14|1103.74
#2017-06-15|1079.81
#2017-06-16|1103.97
#2017-06-19|1125.33
#2017-06-20|1121.60
#2017-06-21|1121.86
#2017-06-22|1116.06
#2017-06-23|1116.37
#2017-06-26|1117.71
#2017-06-27|1121.17
#2017-06-28|1123.11
#2017-06-29|1109.08
#2017-06-30|1107.48
#2017-07-03|1125.99
#2017-07-04|1115.29
#2017-07-05|1107.97
#2017-07-06|1108.23
#2017-07-07|1103.62
#2017-07-10|1109.69
#2017-07-11|1104.81
#2017-07-12|1124.74
#2017-07-13|1124.50
#2017-07-14|1134.78
#2017-07-17|1139.26
#2017-07-18|1139.75
#2017-07-19|1141.95
#2017-07-20|1145.48
#2017-07-21|1122.91
#2017-07-24|1125.23
#2017-07-25|1128.86
#2017-07-26|1134.00
#2017-07-27|1128.57
#2017-07-28|1117.14
#2017-07-31|1109.62
#2017-08-01|1116.47
#2017-08-02|1117.20
#2017-08-03|1122.46
#2017-08-04|1126.81
#2017-08-07|1126.38
#2017-08-08|1123.18
#2017-08-09|1108.60
#2017-08-10|1098.46
#2017-08-11|1098.05
#2017-08-14|1110.01
#2017-08-15|1104.89
#2017-08-16|1111.15
#2017-08-17|1111.33
#2017-08-18|1098.25
#2017-08-21|1098.78
#2017-08-22|1108.36
#2017-08-23|1111.98
#2017-08-24|1104.98
#2017-08-25|1109.21
#2017-08-28|1109.48
#2017-08-29|1108.51
#2017-08-30|1106.73
#2017-08-31|1103.08
#2017-09-01|1108.16
#2017-09-04|1108.52
#2017-09-05|1107.67
#2017-09-06|1114.67
#2017-09-07|1129.48
#2017-09-08|1127.52
#2017-09-11|1147.86
#2017-09-12|1159.84
#2017-09-13|1142.35
#2017-09-14|1150.41
#2017-09-15|1149.79
#2017-09-18|1157.36
#2017-09-19|1170.74
#2017-09-20|1177.82
#2017-09-21|1184.00
#2017-09-22|1192.15
#2017-09-25|1182.77
#2017-09-26|1187.11
#2017-09-27|1179.24
#2017-09-28|1192.89
#2017-09-29|1207.80
#2017-10-02|1206.21
#2017-10-03|1222.01
#2017-10-04|1226.08
#2017-10-05|1220.41
#2017-10-06|1215.04
#2017-10-09|1219.29
#2017-10-10|1223.96
#2017-10-11|1224.49
#2017-10-12|1223.31
#2017-10-13|1228.92
#2017-10-16|1226.42
#2017-10-17|1214.23
#2017-10-18|1219.81
#2017-10-19|1226.76
#2017-10-20|1233.18
#2017-10-23|1235.05
#2017-10-24|1227.14
#2017-10-25|1256.82
#2017-10-26|1258.14
#2017-10-27|1255.47
#2017-10-30|1258.49
#2017-10-31|1263.96
#2017-11-01|1275.21
#2017-11-02|1283.97
#2017-11-03|1285.47
#2017-11-06|1276.61
#2017-11-07|1267.52
#2017-11-08|1259.30
#2017-11-09|1236.27
#2017-11-10|1239.88
#2017-11-13|1227.28
#2017-11-14|1232.73
#2017-11-15|1231.06
#2017-11-16|1234.27
#2017-11-17|1232.41
#2017-11-20|1241.51
#2017-11-21|1251.24
#2017-11-22|1243.94
#2017-11-23|1252.46
#2017-11-24|1263.54
#2017-11-27|1247.14
#2017-11-28|1242.80
#2017-11-29|1242.11
#2017-11-30|1247.42
#2017-12-01|1220.49
#2017-12-04|1246.33
#2017-12-05|1251.45
#2017-12-06|1254.58
#2017-12-07|1251.93
#2017-12-08|1253.93
#2017-12-11|1255.55
#2017-12-12|1256.89
#2017-12-13|1257.87
#2017-12-14|1253.04
#2017-12-15|1264.71
#2017-12-18|1273.99
#2017-12-19|1264.39
#2017-12-20|1262.87
#2017-12-21|1261.62
#2017-12-22|1254.23
#2017-12-25|1254.23
#2017-12-26|1257.51
#2017-12-27|1263.36
#2017-12-28|1260.50
#2017-12-29|1258.63
#2018-01-01|1258.63
#2018-01-02|1257.49
#2018-01-03|1266.16
#2018-01-04|1298.71
#2018-01-05|1304.26
#2018-01-08|1309.23
#2018-01-09|1307.74
#2018-01-10|1300.18
#2018-01-11|1292.31
#2018-01-12|1309.74
#2018-01-15|1326.17
#2018-01-16|1323.69
#2018-01-17|1331.21
#2018-01-18|1344.44
#2018-01-19|1340.02
#2018-01-22|1344.39
#2018-01-23|1341.36
#2018-01-24|1338.79
#2018-01-25|1361.51
#2018-01-26|1358.52
#2018-01-29|1353.64
#2018-01-30|1348.24
#2018-01-31|1353.65
#2018-02-01|1339.58
#2018-02-02|1303.03
#2018-02-05|1286.33
#2018-02-06|1258.07
#2018-02-07|1273.05
#2018-02-08|1232.40
#2018-02-09|1208.19
#2018-02-12|1223.44
#2018-02-13|1222.10
#2018-02-14|1237.33
#2018-02-15|1275.86
#2018-02-16|1282.68
#2018-02-19|1274.90
#2018-02-20|1274.85
#2018-02-21|1275.84
#2018-02-22|1290.20
#2018-02-23|1284.75
#2018-02-26|1290.67
#2018-02-27|1288.16
#2018-02-28|1280.32
#2018-03-01|1259.30
#2018-03-02|1245.63
#2018-03-05|1261.70
#2018-03-06|1263.77
#2018-03-07|1280.49
#2018-03-08|1292.03
#2018-03-09|1291.78
#2018-03-12|1286.37
#2018-03-13|1282.28
#2018-03-14|1271.50
#2018-03-15|1276.57
#2018-03-16|1271.80
#2018-03-19|1261.89
#2018-03-20|1261.13
#2018-03-21|1260.30
#2018-03-22|1249.78
#2018-03-23|1246.50
#2018-03-26|1242.13
#2018-03-27|1255.81
#2018-03-28|1252.55
#2018-03-29|1244.11
#2018-03-30|1244.11
#2018-04-02|1245.22
#2018-04-03|1235.86
#2018-04-04|1230.74
#2018-04-05|1267.00
#2018-04-06|1258.93
#2018-04-09|1267.41
#2018-04-10|1269.99
#2018-04-11|1262.34
#2018-04-12|1266.19
#2018-04-13|1271.75
#2018-04-16|1273.31
#2018-04-17|1294.41
#2018-04-18|1306.14
#2018-04-19|1310.74
#2018-04-20|1312.57
#2018-04-23|1307.95
#2018-04-24|1319.25
#2018-04-25|1299.10
#2018-04-26|1301.68
#2018-04-27|1315.45
#2018-04-30|1315.02
#2018-05-01|1304.95
#2018-05-02|1310.57
#2018-05-03|1295.69
#2018-05-04|1303.38
#2018-05-07|1299.28
#2018-05-08|1293.79
#2018-05-09|1293.41
#2018-05-10|1300.48
#2018-05-11|1303.04
#2018-05-14|1304.27
#2018-05-15|1295.09
#2018-05-16|1306.56
#2018-05-17|1325.05
#2018-05-18|1320.71
#2018-05-21|1328.32
#2018-05-22|1331.79
#2018-05-23|1306.76
#2018-05-24|1303.63
#2018-05-25|1296.49
#2018-05-28|1251.26
#2018-05-29|1235.56
#2018-05-30|1244.90
#2018-05-31|1237.35
#2018-06-01|1262.34
#2018-06-04|1264.02
#2018-06-05|1263.49
#2018-06-06|1287.46
#2018-06-07|1289.32
#2018-06-08|1281.53
#2018-06-11|1295.48
#2018-06-12|1284.63
#2018-06-13|1288.91
#2018-06-14|1290.80
#2018-06-15|1271.34
#2018-06-18|1262.17
#2018-06-19|1236.36
#2018-06-20|1237.07
#2018-06-21|1232.31
#2018-06-22|1249.60
#2018-06-25|1230.38
#2018-06-26|1222.14
#2018-06-27|1224.10
#2018-06-28|1213.06
#2018-06-29|1243.84
#2018-07-02|1225.11
#2018-07-03|1236.95
#2018-07-04|1223.69
#2018-07-05|1248.65
#2018-07-06|1266.52
#2018-07-09|1270.93
#2018-07-10|1279.05
#2018-07-11|1256.60
#2018-07-12|1259.81
#2018-07-13|1257.32
#2018-07-16|1255.43
#2018-07-17|1263.30
#2018-07-18|1273.73
#2018-07-19|1257.04
#2018-07-20|1254.97
#2018-07-23|1246.28
#2018-07-24|1260.89
#2018-07-25|1255.18
#2018-07-26|1268.43
#2018-07-27|1276.91
#2018-07-30|1256.07
#2018-07-31|1262.93
#2018-08-01|1264.31
#2018-08-02|1247.69
#2018-08-03|1238.02
#2018-08-06|1230.79
#2018-08-07|1248.97
#2018-08-08|1241.87
#2018-08-09|1235.57
#2018-08-10|1200.06
#2018-08-13|1201.15
#2018-08-14|1197.77
#2018-08-15|1172.76
#2018-08-16|1190.41
#2018-08-17|1189.27
#2018-08-20|1201.38
#2018-08-21|1217.16
#2018-08-22|1230.17
#2018-08-23|1228.97
#2018-08-24|1233.73
#2018-08-27|1254.06
#2018-08-28|1260.03
#2018-08-29|1262.49
#2018-08-30|1259.75
#2018-08-31|1241.56
#2018-09-03|1244.06
#2018-09-04|1210.37
#2018-09-05|1205.92
#2018-09-06|1201.33
#2018-09-07|1200.83
#2018-09-10|1202.48
#2018-09-11|1199.28
#2018-09-12|1207.81
#2018-09-13|1215.40
#2018-09-14|1222.33
#2018-09-17|1228.40
#2018-09-18|1230.77
#2018-09-19|1241.48
#2018-09-20|1262.19
#2018-09-21|1282.10
#2018-09-24|1281.60
#2018-09-25|1278.09
#2018-09-26|1297.56
#2018-09-27|1297.47
#2018-09-28|1285.60
#2018-10-01|1285.97
#2018-10-02|1288.16
#2018-10-03|1297.47
#2018-10-04|1274.46
#2018-10-05|1256.20
#2018-10-08|1249.41
#2018-10-09|1254.17
#2018-10-10|1218.16
#2018-10-11|1195.60
#2018-10-12|1182.72
#2018-10-15|1184.12
#2018-10-16|1206.75
#2018-10-17|1193.59
#2018-10-18|1182.09
#2018-10-19|1172.07
#2018-10-22|1173.28
#2018-10-23|1152.36
#2018-10-24|1145.61
#2018-10-25|1170.29
#2018-10-26|1160.01
#2018-10-29|1155.10
#2018-10-30|1151.06
#2018-10-31|1166.99
#2018-11-01|1165.79
#2018-11-02|1166.38
#2018-11-05|1172.94
#2018-11-06|1160.08
#2018-11-07|1185.71
#2018-11-08|1180.70
#2018-11-09|1167.34
#2018-11-12|1155.62
#2018-11-13|1162.57
#2018-11-14|1151.01
#2018-11-15|1155.83
#2018-11-16|1152.10
#2018-11-19|1146.34
#2018-11-20|1116.71
#2018-11-21|1124.03
#2018-11-22|1113.08
#2018-11-23|1112.61
#2018-11-26|1134.13
#2018-11-27|1116.35
#2018-11-28|1109.90
#2018-11-29|1128.03
#2018-11-30|1142.38
#2018-12-03|1151.04
#2018-12-04|1149.28
#2018-12-05|1136.67
#2018-12-06|1114.09
#2018-12-07|1130.20
#2018-12-10|1115.44
#2018-12-11|1120.58
#2018-12-12|1139.95
#2018-12-13|1138.55
#2018-12-14|1129.35
#2018-12-17|1119.16
#2018-12-18|1113.88
#2018-12-19|1140.51
#2018-12-20|1129.04
#2018-12-21|1137.46
#2018-12-24|1128.80
#2018-12-25|1128.80
#2018-12-26|1128.20
#2018-12-27|1108.32
#2018-12-28|1127.47
#2018-12-31|1148.85
#2019-01-01|1148.85
#2019-01-02|1118.39
#2019-01-03|1102.17
#2019-01-04|1138.42
#2019-01-07|1139.12
#2019-01-08|1144.02
#2019-01-09|1143.20
#2019-01-10|1132.40
#2019-01-11|1118.96
#2019-01-14|1107.58
#2019-01-15|1115.41
#2019-01-16|1116.77
#2019-01-17|1116.73
#2019-01-18|1134.45
#2019-01-21|1127.91
#2019-01-22|1124.44
#2019-01-23|1123.78
#2019-01-24|1122.84
#2019-01-25|1132.09
#2019-01-28|1126.51
#2019-01-29|1131.81
#2019-01-30|1143.62
#2019-01-31|1145.85
#2019-02-01|1149.41
#2019-02-04|1143.22
#2019-02-05|1153.22
#2019-02-06|1137.81
#2019-02-07|1121.45
#2019-02-08|1110.08
#2019-02-11|1113.12
#2019-02-12|1124.14
#2019-02-13|1130.29
#2019-02-14|1125.99
#2019-02-15|1136.21
#2019-02-18|1144.19
#2019-02-19|1143.38
#2019-02-20|1160.93
#2019-02-21|1162.66
#2019-02-22|1171.50
#2019-02-25|1173.19
#2019-02-26|1187.96
#2019-02-27|1179.33
#2019-02-28|1180.71
#2019-03-01|1191.51
#2019-03-04|1181.35
#2019-03-05|1186.20
#2019-03-06|1195.48
#2019-03-07|1171.17
#2019-03-08|1168.24
#2019-03-11|1177.35
#2019-03-12|1183.69
#2019-03-13|1192.53
#2019-03-14|1199.71
#2019-03-15|1212.72
#2019-03-18|1202.42
#2019-03-19|1198.56
#2019-03-20|1204.01
#2019-03-21|1207.58
#2019-03-22|1169.71
#2019-03-25|1183.22
#2019-03-26|1186.86
#2019-03-27|1181.28
#2019-03-28|1180.62
#2019-03-29|1186.30
#2019-04-01|1196.71
#2019-04-02|1196.11
#2019-04-03|1217.42
#2019-04-04|1216.75
#2019-04-05|1226.18
#2019-04-08|1230.64
#2019-04-09|1222.76
#2019-04-10|1226.39
#2019-04-11|1224.93
#2019-04-12|1233.80
#2019-04-15|1237.24
#2019-04-16|1246.23
#2019-04-17|1252.73
#2019-04-18|1255.78
#2019-04-19|1255.78
#2019-04-22|1257.07
#2019-04-23|1247.83
#2019-04-24|1244.40
#2019-04-25|1245.83
#2019-04-26|1243.61
#2019-04-29|1238.00
#2019-04-30|1245.98
#2019-05-01|1249.70
#2019-05-02|1240.83
#2019-05-03|1241.61
#2019-05-06|1230.19
#2019-05-07|1199.92
#2019-05-08|1198.52
#2019-05-09|1176.31
#2019-05-10|1179.96
#2019-05-13|1171.56
#2019-05-14|1188.72
#2019-05-15|1187.88
#2019-05-16|1218.54
#2019-05-17|1214.36
#2019-05-20|1167.15
#2019-05-21|1171.65
#2019-05-22|1179.90
#2019-05-23|1155.30
#2019-05-24|1173.53
#2019-05-27|1177.92
#2019-05-28|1163.28
#2019-05-29|1147.28
#2019-05-30|1155.61
#2019-05-31|1143.07
#2019-06-03|1162.71
#2019-06-04|1183.60
#2019-06-05|1183.42
#2019-06-06|1181.83
#2019-06-07|1214.11
#2019-06-10|1205.76
#2019-06-11|1220.65
#2019-06-12|1230.56
#2019-06-13|1223.83
#2019-06-14|1222.93
#2019-06-17|1219.36
#2019-06-18|1244.21
#2019-06-19|1247.69
#2019-06-20|1256.86
#2019-06-21|1273.90
#2019-06-24|1276.85
#2019-06-25|1275.66
#2019-06-26|1265.10
#2019-06-27|1275.08
#2019-06-28|1290.84
#2019-07-01|1280.82
#2019-07-02|1277.65
#2019-07-03|1282.39
#2019-07-04|1275.80
#2019-07-05|1264.26
#2019-07-08|1264.48
#2019-07-09|1257.29
#2019-07-10|1268.94
#2019-07-11|1257.96
#2019-07-12|1271.84
#2019-07-15|1275.22
#2019-07-16|1273.27
#2019-07-17|1264.68
#2019-07-18|1259.19
#2019-07-19|1257.70
#2019-07-22|1269.85
#2019-07-23|1281.32
#2019-07-24|1278.23
#2019-07-25|1264.14
#2019-07-26|1266.80
#2019-07-29|1267.28
#2019-07-30|1271.60
#2019-07-31|1269.30
#2019-08-01|1277.73
#2019-08-02|1229.84
#2019-08-05|1228.36
#2019-08-06|1226.08
#2019-08-07|1234.00
#2019-08-08|1267.66
#2019-08-09|1246.62
#2019-08-12|1253.84
#2019-08-13|1267.99
#2019-08-14|1226.75
#2019-08-15|1219.52
#2019-08-16|1236.64
#2019-08-19|1242.28
#2019-08-20|1233.81
#2019-08-21|1258.62
#2019-08-22|1250.60
#2019-08-23|1232.28
#2019-08-26|1246.20
#2019-08-27|1245.40
#2019-08-28|1243.17
#2019-08-29|1266.52
#2019-08-30|1266.97
#2019-09-02|1267.89
#2019-09-03|1247.19
#2019-09-04|1263.27
#2019-09-05|1253.81
#2019-09-06|1263.13
#2019-09-09|1251.17
#2019-09-10|1264.27
#2019-09-11|1267.83
#2019-09-12|1294.13
#2019-09-13|1293.75
#2019-09-16|1273.63
#2019-09-17|1292.88
#2019-09-18|1295.63
#2019-09-19|1312.77
#2019-09-20|1313.13
#2019-09-23|1300.99
#2019-09-24|1299.15
#2019-09-25|1282.98
#2019-09-26|1286.85
#2019-09-27|1290.34
#2019-09-30|1296.53
#2019-10-01|1281.90
#2019-10-02|1246.15
#2019-10-03|1249.08
#2019-10-04|1266.44
#2019-10-07|1286.26
#2019-10-08|1257.95
#2019-10-09|1270.91
#2019-10-10|1292.17
#2019-10-11|1316.77
#2019-10-14|1307.45
#2019-10-15|1316.16
#2019-10-16|1316.69
#2019-10-17|1311.71
#2019-10-18|1318.48
#2019-10-21|1313.98
#2019-10-22|1302.57
#2019-10-23|1311.03
#2019-10-24|1306.96
#2019-10-25|1310.14
#2019-10-28|1314.95
#2019-10-29|1315.03
#2019-10-30|1316.39
#2019-10-31|1337.51
#2019-11-01|1338.92
#2019-11-04|1347.83
#2019-11-05|1344.18
#2019-11-06|1344.57
#2019-11-07|1336.22
#2019-11-08|1337.91
#2019-11-11|1331.17
#2019-11-12|1327.48
#2019-11-13|1335.83
#2019-11-14|1331.57
#2019-11-15|1358.63
#2019-11-18|1366.91
#2019-11-19|1356.72
#2019-11-20|1350.50
#2019-11-21|1348.32
#2019-11-22|1356.42
#2019-11-25|1355.98
#2019-11-26|1355.92
#2019-11-27|1350.18
#2019-11-28|1354.91
#2019-11-29|1363.51
#2019-12-02|1335.12
#2019-12-03|1326.17
#2019-12-04|1348.99
#2019-12-05|1354.62
#2019-12-06|1362.06
#2019-12-09|1367.95
#2019-12-10|1365.97
#2019-12-11|1366.53
#2019-12-12|1375.38
#2019-12-13|1386.39
#2019-12-16|1398.02
#2019-12-17|1393.13
#2019-12-18|1391.58
#2019-12-19|1396.72
#2019-12-20|1410.85
#2019-12-23|1407.47
#2019-12-24|1404.76
#2019-12-25|1404.76
#2019-12-26|1405.84
#2019-12-27|1420.98
#2019-12-30|1417.75
#2019-12-31|1422.61
#2020-01-01|1422.61
#2020-01-02|1425.36
#2020-01-03|1413.23
#2020-01-06|1406.22
#2020-01-07|1395.25
#2020-01-08|1392.35
#2020-01-09|1394.08
#2020-01-10|1397.50
#2020-01-13|1404.07
#2020-01-14|1410.07
#2020-01-15|1410.00
#2020-01-16|1415.68
#2020-01-17|1429.53
#2020-01-20|1422.99
#2020-01-21|1433.21
#2020-01-22|1426.50
#2020-01-23|1410.44
#2020-01-24|1428.20
#2020-01-27|1394.06
#2020-01-28|1412.01
#2020-01-29|1428.94
#2020-01-30|1429.26
#2020-01-31|1431.83
#2020-02-03|1439.54
#2020-02-04|1449.57
#2020-02-05|1467.12
#2020-02-06|1468.50
#2020-02-07|1461.49
#2020-02-10|1453.72
#2020-02-11|1485.79
#2020-02-12|1492.79
#2020-02-13|1497.82
#2020-02-14|1485.13
#2020-02-17|1491.73
#2020-02-18|1487.40
#2020-02-19|1489.13
#2020-02-20|1475.02
#2020-02-21|1487.12
#2020-02-24|1430.30
#2020-02-25|1413.08
#2020-02-26|1417.68
#2020-02-27|1394.39
#2020-02-28|1340.78
#2020-03-02|1374.89
#2020-03-03|1400.37
#2020-03-04|1413.21
#2020-03-05|1404.15
#2020-03-06|1369.83
#2020-03-09|1278.16
#2020-03-10|1249.11
#2020-03-11|1249.56
#2020-03-12|1088.48
#2020-03-13|1137.82
#2020-03-16|1074.17
#2020-03-17|1117.22
#2020-03-18|1042.77
#2020-03-19|1084.55
#2020-03-20|1092.65
#2020-03-23|1084.75
#2020-03-24|1138.78
#2020-03-25|1141.43
#2020-03-26|1179.47
#2020-03-27|1148.81
#2020-03-30|1201.56
#2020-03-31|1238.25
#2020-04-01|1205.11
#2020-04-02|1196.83
#2020-04-03|1208.01
#2020-04-06|1224.55
#2020-04-07|1277.42
#2020-04-08|1258.40
#2020-04-09|1271.71
#2020-04-10|1271.71
#2020-04-13|1267.29
#2020-04-14|1332.00
#2020-04-15|1277.24
#2020-04-16|1263.99
#2020-04-17|1284.32
#2020-04-20|1292.21
#2020-04-21|1231.99
#2020-04-22|1244.21
#2020-04-23|1246.51
#2020-04-24|1222.13
#2020-04-27|1251.04
#2020-04-28|1273.03
#2020-04-29|1281.16
#2020-04-30|1253.21
#2020-05-01|1259.56
#2020-05-04|1212.38
#2020-05-05|1245.00
#2020-05-06|1235.60
#2020-05-07|1267.27
#2020-05-08|1279.98
#2020-05-11|1244.75
#2020-05-12|1245.94
#2020-05-13|1224.08
#2020-05-14|1194.02
#2020-05-15|1196.52
#2020-05-18|1258.70
#2020-05-19|1250.53
#2020-05-20|1262.00
#2020-05-21|1247.88
#2020-05-22|1254.33
#2020-05-25|1271.73
#2020-05-26|1266.06
#2020-05-27|1263.26
#2020-05-28|1315.65
#2020-05-29|1338.25
#2020-06-01|1345.49
#2020-06-02|1366.90
#2020-06-03|1403.27
#2020-06-04|1412.90
#2020-06-05|1426.05
#2020-06-08|1430.42
#2020-06-09|1420.74
#2020-06-10|1418.49
#2020-06-11|1390.70
#2020-06-12|1365.97
#2020-06-15|1372.71
#2020-06-16|1398.27
#2020-06-17|1409.10
#2020-06-18|1399.45
#2020-06-19|1408.26
#2020-06-22|1412.58
#2020-06-23|1441.81
#2020-06-24|1401.01
#2020-06-25|1402.39
#2020-06-26|1393.39
#2020-06-29|1415.21
#2020-06-30|1422.08
#2020-07-01|1425.76
#2020-07-02|1466.01
#2020-07-03|1443.75
#2020-07-06|1469.41
#2020-07-07|1468.35
#2020-07-08|1472.81
#2020-07-09|1466.96
#2020-07-10|1499.46
#2020-07-13|1541.59
#2020-07-14|1525.18
#2020-07-15|1545.43
#2020-07-16|1558.66
#2020-07-17|1554.92
#2020-07-20|1572.58
#2020-07-21|1578.65
#2020-07-22|1587.30
#2020-07-23|1599.31
#2020-07-24|1584.94
#2020-07-27|1611.79
#2020-07-28|1619.24
#2020-07-29|1621.33
#2020-07-30|1609.36
#2020-07-31|1611.99
#2020-08-03|1635.29
#2020-08-04|1631.27
#2020-08-05|1651.34
#2020-08-06|1619.98
#2020-08-07|1619.47
#2020-08-10|1606.28
#2020-08-11|1625.84
#2020-08-12|1658.40
#2020-08-13|1650.73
#2020-08-14|1628.89
#2020-08-17|1640.49
#2020-08-18|1639.75
#2020-08-19|1646.41
#2020-08-20|1617.49
#2020-08-21|1601.90
#2020-08-24|1641.11
#2020-08-25|1631.05
#2020-08-26|1652.63
#2020-08-27|1623.98
#2020-08-28|1634.42
#2020-08-31|1636.92
#2020-09-01|1638.09
#2020-09-02|1653.70
#2020-09-03|1634.43
#2020-09-04|1612.99
#2020-09-07|1642.93
#2020-09-08|1616.99
#2020-09-09|1652.48
#2020-09-10|1653.49
#2020-09-11|1656.81
#2020-09-14|1654.03
#2020-09-15|1651.45
#2020-09-16|1646.87
#2020-09-17|1634.58
#2020-09-18|1634.00
#2020-09-21|1570.60
#2020-09-22|1566.99
#2020-09-23|1571.37
#2020-09-24|1550.10
#2020-09-25|1533.27
#2020-09-28|1568.39
#2020-09-29|1581.33
#2020-09-30|1560.52
#2020-10-01|1555.82
#2020-10-02|1555.36
#2020-10-05|1549.54
#2020-10-06|1539.06
#2020-10-07|1540.45
#2020-10-08|1545.94
#2020-10-09|1559.18
#2020-10-12|1578.51
#2020-10-13|1568.22
#2020-10-14|1564.76
#2020-10-15|1524.79
#2020-10-16|1555.88
#2020-10-19|1553.94
#2020-10-20|1533.07
#2020-10-21|1528.00
#2020-10-22|1516.44
#2020-10-23|1550.12
#2020-10-26|1522.43
#2020-10-27|1504.78
#2020-10-28|1439.74
#2020-10-29|1436.38
#2020-10-30|1433.86
#2020-11-02|1472.56
#2020-11-03|1516.94
#2020-11-04|1545.66
#2020-11-05|1582.97
#2020-11-06|1598.48
#2020-11-09|1645.02
#2020-11-10|1635.86
#2020-11-11|1630.88
#2020-11-12|1619.65
#2020-11-13|1610.34
#2020-11-16|1605.99
#2020-11-17|1615.68
#2020-11-18|1623.98
#2020-11-19|1616.94
#2020-11-20|1626.83
#2020-11-23|1593.92
#2020-11-24|1601.07
#2020-11-25|1604.05
#2020-11-26|1623.02
#2020-11-27|1637.49
#2020-11-30|1633.08
#2020-12-01|1631.98
#2020-12-02|1624.01
#2020-12-03|1623.94
#2020-12-04|1623.87
#2020-12-07|1638.36
#2020-12-08|1625.34
#2020-12-09|1620.59
#2020-12-10|1638.82
#2020-12-11|1628.15
#2020-12-14|1639.48
#2020-12-15|1618.07
#2020-12-16|1635.14
#2020-12-17|1643.61
#2020-12-18|1639.56
#2020-12-21|1607.46
#2020-12-22|1612.42
#2020-12-23|1631.51
#2020-12-24|1630.91
#2020-12-25|1630.91
#2020-12-28|1656.78
#2020-12-29|1654.36
#2020-12-30|1655.33
#2020-12-31|1634.06
#2021-01-01|1634.06
#2021-01-04|1665.45
#2021-01-05|1649.81
#2021-01-06|1657.39
#2021-01-07|1667.84
#2021-01-08|1673.03
#2021-01-11|1648.66
#2021-01-12|1627.08
#2021-01-13|1638.60
#2021-01-14|1629.02
#2021-01-15|1602.36
#2021-01-18|1606.97
#2021-01-19|1606.61
#2021-01-20|1592.31
#2021-01-21|1600.50
#2021-01-22|1609.45
#2021-01-25|1590.68
#2021-01-26|1634.12
#2021-01-27|1638.67
#2021-01-28|1642.90
#2021-01-29|1628.83
#2021-02-01|1633.69
#2021-02-02|1622.25
#2021-02-03|1627.05
#2021-02-04|1619.80
#2021-02-05|1625.34
#2021-02-08|1635.50
#2021-02-09|1649.27
#2021-02-10|1625.85
#2021-02-11|1628.45
#2021-02-12|1625.72
#2021-02-15|1622.36
#2021-02-16|1608.10
#2021-02-17|1604.22
#2021-02-18|1603.35
#2021-02-19|1604.27
#2021-02-22|1594.53
#2021-02-23|1587.66
#2021-02-24|1573.62
#2021-02-25|1561.78
#2021-02-26|1528.40
#2021-03-01|1551.59
#2021-03-02|1549.70
#2021-03-03|1545.18
#2021-03-04|1550.55
#2021-03-05|1532.37
#2021-03-08|1565.55
#2021-03-09|1564.28
#2021-03-10|1606.69
#2021-03-11|1609.51
#2021-03-12|1601.67
#2021-03-15|1599.80
#2021-03-16|1617.95
#2021-03-17|1621.86
#2021-03-18|1640.34
#2021-03-19|1625.18
#2021-03-22|1642.27
#2021-03-23|1648.14
#2021-03-24|1619.66
#2021-03-25|1622.63
#2021-03-26|1623.57
#2021-03-29|1639.81
#2021-03-30|1638.18
#2021-03-31|1644.25
#2021-04-01|1649.96
#2021-04-02|1649.96
#2021-04-05|1655.29
#2021-04-06|1668.39
#2021-04-07|1671.46
#2021-04-08|1677.31
#2021-04-09|1681.27
#2021-04-12|1678.47
#2021-04-13|1693.17
#2021-04-14|1682.19
#2021-04-15|1692.09
#2021-04-16|1700.67
#2021-04-19|1703.85
#2021-04-20|1690.21
#2021-04-21|1698.48
#2021-04-22|1705.14
#2021-04-23|1710.38
#2021-04-26|1720.21
#2021-04-27|1723.86
#2021-04-28|1721.67
#2021-04-29|1724.55
#2021-04-30|1694.73
#2021-05-03|1706.58
#2021-05-04|1691.19
#2021-05-05|1706.89
#2021-05-06|1740.04
#2021-05-07|1752.89
#2021-05-10|1759.07
#2021-05-11|1732.98
#2021-05-12|1713.00
#2021-05-13|1718.96
#2021-05-14|1735.67
#2021-05-17|1709.25
#2021-05-18|1708.09
#2021-05-19|1692.52
#2021-05-20|1712.99
#2021-05-21|1719.01
#2021-05-24|1733.93
#2021-05-25|1738.35
#2021-05-26|1725.64
#2021-05-27|1720.26
#2021-05-28|1714.47
#2021-05-31|1714.07
#2021-06-01|1724.55
#2021-06-02|1729.88
#2021-06-03|1719.71
#2021-06-04|1724.00
#2021-06-07|1727.66
#2021-06-08|1724.43
#2021-06-09|1735.35
#2021-06-10|1726.17
#2021-06-11|1712.15
#2021-06-14|1716.83
#2021-06-15|1756.66
#2021-06-16|1776.77
#2021-06-17|1734.68
#2021-06-18|1710.27
#2021-06-21|1757.05
#2021-06-22|1786.39
#2021-06-23|1771.70
#2021-06-24|1790.57
#2021-06-25|1779.39
#2021-06-28|1768.99
#2021-06-29|1762.28
#2021-06-30|1743.99
#2021-07-01|1750.88
#2021-07-02|1748.80
#2021-07-05|1744.39
#2021-07-06|1731.73
#2021-07-07|1742.38
#2021-07-08|1722.41
#2021-07-09|1749.24
#2021-07-12|1766.01
#2021-07-13|1762.85
#2021-07-14|1762.83
#2021-07-15|1759.78
#2021-07-16|1748.81
#2021-07-19|1719.81
#2021-07-20|1724.86
#2021-07-21|1748.57
#2021-07-22|1748.06
#2021-07-23|1758.37
#2021-07-26|1754.60
#2021-07-27|1757.49
#2021-07-28|1759.60
#2021-07-29|1733.02
#2021-07-30|1739.14
#2021-08-02|1725.56
#2021-08-03|1730.49
#2021-08-04|1725.51
#2021-08-05|1739.11
#2021-08-06|1729.44
#2021-08-09|1727.28
#2021-08-10|1734.85
#2021-08-11|1745.49
#2021-08-12|1738.78
#2021-08-13|1756.47
#2021-08-16|1753.95
#2021-08-17|1746.49
#2021-08-18|1761.46
#2021-08-19|1757.55
#2021-08-20|1753.93
#2021-08-23|1761.58
#2021-08-24|1758.35
#2021-08-25|1754.91
#2021-08-26|1762.46
#2021-08-27|1770.63
#2021-08-30|1788.70
#2021-08-31|1790.33
#2021-09-01|1806.77
#2021-09-02|1798.95
#2021-09-03|1792.64
#2021-09-06|1798.81
#2021-09-07|1784.18
#2021-09-08|1772.16
#2021-09-09|1776.58
#2021-09-10|1773.03
#2021-09-13|1771.09
#2021-09-14|1765.72
#2021-09-15|1750.24
#2021-09-16|1743.05
#2021-09-17|1694.84
#2021-09-20|1661.46
#2021-09-21|1692.68
#2021-09-22|1699.74
#2021-09-23|1709.99
#2021-09-24|1696.23
#2021-09-27|1681.78
#2021-09-28|1649.67
#2021-09-29|1637.28
#2021-09-30|1622.86
#2021-10-01|1635.44
#2021-10-04|1630.68
#2021-10-05|1633.49
#2021-10-06|1601.00
#2021-10-07|1629.04
#2021-10-08|1623.84
#2021-10-11|1618.39
#2021-10-12|1613.62
#2021-10-13|1638.49
#2021-10-14|1661.55
#2021-10-15|1677.70
#2021-10-18|1672.60
#2021-10-19|1678.86
#2021-10-20|1688.98
#2021-10-21|1682.80
#2021-10-22|1679.77
#2021-10-25|1675.73
#2021-10-26|1679.11
#2021-10-27|1688.87
#2021-10-28|1690.29
#2021-10-29|1679.46
#2021-11-01|1693.00
#2021-11-02|1695.93
#2021-11-03|1714.18
#2021-11-04|1723.49
#2021-11-05|1731.66
#2021-11-08|1745.64
#2021-11-09|1747.37
#2021-11-10|1754.92
#2021-11-11|1750.58
#2021-11-12|1752.26
#2021-11-15|1740.12
#2021-11-16|1722.08
#2021-11-17|1721.12
#2021-11-18|1724.79
#2021-11-19|1736.84
#2021-11-22|1731.49
#2021-11-23|1715.69
#2021-11-24|1708.68
#2021-11-25|1706.85
#2021-11-26|1684.62
#2021-11-29|1665.06
#2021-11-30|1646.39
#2021-12-01|1680.56
#2021-12-02|1658.24
#2021-12-03|1656.26
#2021-12-06|1685.78
#2021-12-07|1751.32
#2021-12-08|1764.67
#2021-12-09|1750.73
#2021-12-10|1750.03
#2021-12-13|1745.43
#2021-12-14|1726.58
#2021-12-15|1731.25
#2021-12-16|1752.89
#2021-12-17|1727.87
#2021-12-20|1694.50
#2021-12-21|1695.55
#2021-12-22|1710.45
#2021-12-23|1720.60
#2021-12-24|1713.78
#2021-12-27|1733.84
#2021-12-28|1742.59
#2021-12-29|1744.55
#2021-12-30|1750.41
#2021-12-31|1753.93
#2022-01-03|1758.69
#2022-01-04|1792.34
#2022-01-05|1825.48
#2022-01-06|1787.18
#2022-01-07|1792.29
#2022-01-10|1779.50
#2022-01-11|1790.87
#2022-01-12|1820.43
#2022-01-13|1812.20
#2022-01-14|1790.70
#2022-01-17|1797.71
#2022-01-18|1767.97
#2022-01-19|1791.79
#2022-01-20|1808.89
#2022-01-21|1777.09
#2022-01-24|1715.21
#2022-01-25|1728.76
#2022-01-26|1741.18
#2022-01-27|1732.02
#2022-01-28|1707.92
#2022-01-31|1718.03
#2022-02-01|1732.86
#2022-02-02|1760.15
#2022-02-03|1748.08
#2022-02-04|1710.74
#2022-02-07|1704.46
#2022-02-08|1695.96
#2022-02-09|1700.77
#2022-02-10|1730.70
#2022-02-11|1675.25
#2022-02-14|1639.95
#2022-02-15|1674.49
#2022-02-16|1718.63
#2022-02-17|1733.88
#2022-02-18|1730.10
#2022-02-21|1681.86
#2022-02-22|1680.66
#2022-02-23|1697.50
#2022-02-24|1617.57
#2022-02-25|1687.34
#2022-02-28|1690.59
#2022-03-01|1664.99
#2022-03-02|1663.42
#2022-03-03|1646.92
#2022-03-04|1572.12
#2022-03-07|1543.91
#2022-03-08|1517.56
#2022-03-09|1633.40
#2022-03-10|1589.07
#2022-03-11|1601.37
#2022-03-14|1642.63
#2022-03-15|1639.21
#2022-03-16|1676.50
#2022-03-17|1710.56
#2022-03-18|1702.98
#2022-03-21|1696.43
#2022-03-22|1687.41
#2022-03-23|1719.01
#2022-03-24|1751.79
#2022-03-25|1755.55
#2022-03-28|1757.01
#2022-03-29|1787.32
#2022-03-30|1798.64
#2022-03-31|1783.76
#2022-04-01|1776.10
#2022-04-04|1786.51
#2022-04-05|1782.45
#2022-04-06|1757.82
#2022-04-07|1756.02
#2022-04-08|1772.42
#2022-04-11|1791.67
#2022-04-12|1772.75
#2022-04-13|1770.84
#2022-04-14|1765.68
#2022-04-15|1765.68
#2022-04-18|1768.47
#2022-04-19|1748.87
#2022-04-20|1771.66
#2022-04-21|1778.27
#2022-04-22|1738.09
#2022-04-25|1710.70
#2022-04-26|1717.43
#2022-04-27|1709.39
#2022-04-28|1719.79
#2022-04-29|1743.03
#2022-05-02|1714.83
#2022-05-03|1727.02
#2022-05-04|1729.58
#2022-05-05|1734.07
#2022-05-06|1715.34
#2022-05-09|1659.28
#2022-05-10|1672.44
#2022-05-11|1682.94
#2022-05-12|1649.35
#2022-05-13|1695.80
#2022-05-16|1677.43
#2022-05-17|1732.93
#2022-05-18|1718.53
#2022-05-19|1705.82
#2022-05-20|1708.49
#2022-05-23|1752.55
#2022-05-24|1742.16
#2022-05-25|1739.07
#2022-05-26|1751.68
#2022-05-27|1787.25
#2022-05-30|1793.72
#2022-05-31|1758.41
#2022-06-01|1722.04
#2022-06-02|1756.87
#2022-06-03|1754.63
#2022-06-06|1770.05
#2022-06-07|1756.43
#2022-06-08|1728.52
#2022-06-09|1683.75
#2022-06-10|1624.44
#2022-06-13|1589.56
#2022-06-14|1550.12
#2022-06-15|1571.93
#2022-06-16|1521.52
#2022-06-17|1494.09
#2022-06-20|1484.54
#2022-06-21|1532.42
#2022-06-22|1518.20
#2022-06-23|1496.48
#2022-06-24|1555.20
#2022-06-27|1554.95
#2022-06-28|1547.03
#2022-06-29|1514.81
#2022-06-30|1468.03
#2022-07-01|1442.80
#2022-07-04|1459.77
#2022-07-05|1370.64
#2022-07-06|1402.39
#2022-07-07|1420.54
#2022-07-08|1431.84
#2022-07-11|1411.78
#2022-07-12|1398.98
#2022-07-13|1387.01
#2022-07-14|1353.10
#2022-07-15|1392.12
#2022-07-18|1411.26
#2022-07-19|1441.74
#2022-07-20|1432.67
#2022-07-21|1430.13
#2022-07-22|1441.73
#2022-07-25|1437.09
#2022-07-26|1425.16
#2022-07-27|1424.45
#2022-07-28|1473.22
#2022-07-29|1491.03
#2022-08-01|1486.03
#2022-08-02|1468.05
#2022-08-03|1464.98
#2022-08-04|1488.07
#2022-08-05|1477.70
#2022-08-08|1499.05
#2022-08-09|1491.82
#2022-08-10|1526.59
#2022-08-11|1522.21
#2022-08-12|1515.67
#2022-08-15|1522.49
#2022-08-16|1510.97
#2022-08-17|1496.74
#2022-08-18|1503.29
#2022-08-19|1487.52
#2022-08-22|1429.35
#2022-08-23|1426.28
#2022-08-24|1439.44
#2022-08-25|1436.45
#2022-08-26|1414.06
#2022-08-29|1398.32
#2022-08-30|1391.55
#2022-08-31|1375.81
#2022-09-01|1340.83
#2022-09-02|1369.95
#2022-09-05|1311.43
#2022-09-06|1316.73
#2022-09-07|1337.27
#2022-09-08|1331.92
#2022-09-09|1352.72
#2022-09-12|1404.09
#2022-09-13|1370.58
#2022-09-14|1356.67
#2022-09-15|1335.02
#2022-09-16|1330.01
#2022-09-19|1326.16
#2022-09-20|1293.90
#2022-09-21|1312.16
#2022-09-22|1268.91
#2022-09-23|1247.49
#2022-09-26|1228.40
#2022-09-27|1223.56
#2022-09-28|1243.32
#2022-09-29|1231.14
#2022-09-30|1256.53
#2022-10-03|1267.32
#2022-10-04|1337.78
#2022-10-05|1310.08
#2022-10-06|1288.02
#2022-10-07|1256.13
#2022-10-10|1251.12
#2022-10-11|1242.82
#2022-10-12|1236.63
#2022-10-13|1250.75
#2022-10-14|1259.66
#2022-10-17|1275.67
#2022-10-18|1291.42
#2022-10-19|1293.13
#2022-10-20|1317.43
#2022-10-21|1305.03
#2022-10-24|1341.21
#2022-10-25|1431.41
#2022-10-26|1451.48
#2022-10-27|1434.64
#2022-10-28|1441.80
#2022-10-31|1422.25
#2022-11-01|1418.79
#2022-11-02|1397.59
#2022-11-03|1386.07
#2022-11-04|1437.65
#2022-11-07|1461.51
#2022-11-08|1480.44
#2022-11-09|1471.67
#2022-11-10|1524.62
#2022-11-11|1529.20
#2022-11-14|1549.44
#2022-11-15|1554.64
#2022-11-16|1551.88
#2022-11-17|1519.91
#2022-11-18|1543.43
#2022-11-21|1516.27
#2022-11-22|1528.92
#2022-11-23|1569.75
#2022-11-24|1589.61
#2022-11-25|1593.89
#2022-11-28|1584.78
#2022-11-29|1558.40
#2022-11-30|1546.30
#2022-12-01|1588.30
#2022-12-02|1598.46
#2022-12-05|1602.33
#2022-12-06|1591.04
#2022-12-07|1573.94
#2022-12-08|1578.31
#2022-12-09|1568.52
#2022-12-12|1554.97
#2022-12-13|1598.95
#2022-12-14|1599.81
#2022-12-15|1554.37
#2022-12-16|1537.59
#2022-12-19|1537.53
#2022-12-20|1554.23
#2022-12-21|1575.14
#2022-12-22|1552.20
#2022-12-23|1556.15
#2022-12-26|1556.15
#2022-12-27|1564.78
#2022-12-28|1551.39
#2022-12-29|1573.85
#2022-12-30|1548.21
#2023-01-02|1581.19
#2023-01-03|1558.79
#2023-01-04|1601.48
#2023-01-05|1583.04
#2023-01-06|1634.98
#2023-01-09|1671.27
#2023-01-10|1656.06
#2023-01-11|1689.11
#2023-01-12|1691.51
#2023-01-13|1684.65
#2023-01-16|1706.49
#2023-01-17|1709.57
#2023-01-18|1713.93
#2023-01-19|1706.89
#2023-01-20|1717.01
#2023-01-23|1709.35
#2023-01-24|1721.71
#2023-01-25|1741.96
#2023-01-26|1745.85
#2023-01-27|1755.89
#2023-01-30|1755.94
#2023-01-31|1735.56
#2023-02-01|1744.98
#2023-02-02|1762.76
#2023-02-03|1737.43
#2023-02-06|1695.99
#2023-02-07|1698.40
#2023-02-08|1727.76
#2023-02-09|1721.42
#2023-02-10|1675.35
#2023-02-13|1705.43
#2023-02-14|1703.33
#2023-02-15|1710.19
#2023-02-16|1740.69
#2023-02-17|1748.69
#2023-02-20|1781.13
#2023-02-21|1767.46
#2023-02-22|1740.46
#2023-02-23|1728.32
#2023-02-24|1709.08
#2023-02-27|1760.98
#2023-02-28|1750.14
#2023-03-01|1749.30
#2023-03-02|1745.29
#2023-03-03|1756.54
#2023-03-06|1751.78
#2023-03-07|1743.49
#2023-03-08|1732.06
#2023-03-09|1743.76
#2023-03-10|1744.80
#2023-03-13|1719.30
#2023-03-14|1749.88
#2023-03-15|1679.44
#2023-03-16|1721.70
#2023-03-17|1696.64
#2023-03-20|1743.86
#2023-03-21|1752.17
#2023-03-22|1767.30
#2023-03-23|1782.88
#2023-03-24|1736.81
#2023-03-27|1744.12
#2023-03-28|1757.48
#2023-03-29|1770.16
#2023-03-30|1804.12
#2023-03-31|1812.01
#2023-04-03|1814.41
#2023-04-04|1830.07
#2023-04-05|1824.42
#2023-04-06|1854.01
#2023-04-07|1854.01
#2023-04-10|1839.76
#2023-04-11|1865.42
#2023-04-12|1877.59
#2023-04-13|1888.87
#2023-04-14|1878.65
#2023-04-17|1881.79
#2023-04-18|1897.03
#2023-04-19|1900.88
#2023-04-20|1908.12
#2023-04-21|1910.54
#2023-04-24|1924.47
#2023-04-25|1910.83
#2023-04-26|1896.67
#2023-04-27|1905.94
#2023-04-28|1924.22
#2023-05-01|1913.85
#2023-05-02|1895.38
#2023-05-03|1914.43
#2023-05-04|1900.18
#2023-05-05|1914.74
#2023-05-08|1918.89
#2023-05-09|1910.97
#2023-05-10|1896.87
#2023-05-11|1893.54
#2023-05-12|1894.41
#2023-05-15|1861.19
#2023-05-16|1849.02
#2023-05-17|1847.87
#2023-05-18|1857.96
#2023-05-19|1877.52
#2023-05-22|1874.46
#2023-05-23|1845.42
#2023-05-24|1818.09
#2023-05-25|1806.62
#2023-05-26|1819.57
#2023-05-29|1823.88
#2023-05-30|1823.30
#2023-05-31|1777.96
#2023-06-01|1807.03
#2023-06-02|1828.14
#2023-06-05|1812.74
#2023-06-06|1804.94
#2023-06-07|1799.84
#2023-06-08|1808.90
#2023-06-09|1802.24
#2023-06-12|1814.49
#2023-06-13|1835.70
#2023-06-14|1854.06
#2023-06-15|1869.22
#2023-06-16|1951.71
#2023-06-19|1880.36
#2023-06-20|1871.04
#2023-06-21|1875.91
#2023-06-22|1865.54
#2023-06-23|1835.92
#2023-06-26|1854.85
#2023-06-27|1872.01
#2023-06-28|1885.99
#2023-06-29|1894.05
#2023-06-30|1911.29
#2023-07-03|1915.82
#2023-07-04|1902.63
#2023-07-05|1864.43
#2023-07-06|1803.40
#2023-07-07|1818.46
#2023-07-10|1834.33
#2023-07-11|1839.54
#2023-07-12|1896.17
#2023-07-13|1922.30
#2023-07-14|1939.72
#2023-07-17|1920.24
#2023-07-18|1923.26
#2023-07-19|1904.05
#2023-07-20|1921.29
#2023-07-21|1919.85
#2023-07-24|1914.04
#2023-07-25|1904.33
#2023-07-26|1884.19
#2023-07-27|1910.20
#2023-07-28|1941.01
#2023-07-31|1933.65
#2023-08-01|1909.02
#2023-08-02|1877.79
#2023-08-03|1856.11
#2023-08-04|1885.32
#2023-08-07|1888.78
#2023-08-08|1873.62
#2023-08-09|1894.60
#2023-08-10|1929.16
#2023-08-11|1904.45
#2023-08-14|1904.10
#2023-08-15|1897.91
#2023-08-16|1892.54
#2023-08-17|1880.25
#2023-08-18|1874.42
#2023-08-21|1871.36
#2023-08-22|1874.53
#2023-08-23|1881.76
#2023-08-24|1889.06
#2023-08-25|1877.45
#2023-08-28|1912.97
#2023-08-29|1922.33
#2023-08-30|1944.79
#2023-08-31|1938.69
#2023-09-01|1935.94
#2023-09-04|1922.42
#2023-09-05|1880.78
#2023-09-06|1889.54
#2023-09-07|1895.78
#2023-09-08|1896.26
#2023-09-11|1914.18
#2023-09-12|1888.84
#2023-09-13|1883.23
#2023-09-14|1890.34
#2023-09-15|1912.78
#2023-09-18|1873.78
#2023-09-19|1880.72
#2023-09-20|1859.22
#2023-09-21|1828.25
#2023-09-22|1827.46
#2023-09-25|1809.47
#2023-09-26|1797.22
#2023-09-27|1782.55
#2023-09-28|1808.18
#2023-09-29|1810.22
#2023-10-02|1764.01
#2023-10-03|1745.74
#2023-10-04|1751.45
#2023-10-05|1756.02
#2023-10-06|1771.09
#2023-10-09|1776.95
#2023-10-10|1826.32
#2023-10-11|1845.48
#2023-10-12|1835.64
#2023-10-13|1803.03
#2023-10-16|1803.31
#2023-10-17|1793.97
#2023-10-18|1764.69
#2023-10-19|1763.93
#2023-10-20|1718.45
#2023-10-23|1727.40
#2023-10-24|1733.73
#2023-10-25|1760.57
#2023-10-26|1773.19
#2023-10-27|1797.21
#2023-10-30|1800.80
#2023-10-31|1815.71
#2023-11-01|1822.04
#2023-11-02|1862.88
#2023-11-03|1864.98
#2023-11-06|1869.11
#2023-11-07|1847.64
#2023-11-08|1859.20
#2023-11-09|1892.43
#2023-11-10|1889.08
#2023-11-13|1904.63
#2023-11-14|1950.26
#2023-11-15|1945.92
#2023-11-16|1956.83
#2023-11-17|1974.82
#2023-11-20|1986.57
#2023-11-21|1994.72
#2023-11-22|1994.63
#2023-11-23|2002.93
#2023-11-24|2019.31
#2023-11-27|2018.95
#2023-11-28|2034.99
#2023-11-29|2028.21
#2023-11-30|2017.25
#2023-12-01|1998.75
#2023-12-04|1982.76
#2023-12-05|2002.77
#2023-12-06|1989.53
#2023-12-07|1992.81
#2023-12-08|2004.72
#2023-12-11|2011.89
#2023-12-12|2034.71
#2023-12-13|2050.73
#2023-12-14|2053.13
#2023-12-15|2049.41
#2023-12-18|2051.90
#2023-12-19|2074.26
#2023-12-20|2082.06
#2023-12-21|2078.23
#2023-12-22|2088.95
#2023-12-25|2088.95
#2023-12-26|2091.60
#2023-12-27|2102.17
#2023-12-28|2094.37
#2023-12-29|2083.17
#2024-01-01|2083.17
#2024-01-02|2050.34
#2024-01-03|2009.78
#2024-01-04|2020.29
#2024-01-05|2009.84
#2024-01-08|2012.73
#2024-01-09|1996.12
#2024-01-10|2007.98
#2024-01-11|2015.72
#2024-01-12|2050.55
#2024-01-15|2045.76
#2024-01-16|2032.62
#2024-01-17|2006.34
#2024-01-18|2025.17
#2024-01-19|2009.37
#2024-01-22|2006.05
#2024-01-23|1965.99
#2024-01-24|2012.66
#2024-01-25|1993.15
#2024-01-26|1998.32
#2024-01-29|1993.72
#2024-01-30|2006.26
#2024-01-31|2016.85
#2024-02-01|2005.49
#2024-02-02|1980.29
#2024-02-05|1928.02
#2024-02-06|1974.52
#2024-02-07|1959.87
#2024-02-08|1930.36
#2024-02-09|1933.58
#2024-02-12|1940.42
#2024-02-13|1931.59
#2024-02-14|1945.85
#2024-02-15|1948.85
#2024-02-16|1972.30
#2024-02-19|1975.14
#2024-02-20|2130.71
#2024-02-21|2123.61
#2024-02-22|2127.54
#2024-02-23|2175.19
#2024-02-26|2182.88
#2024-02-27|2179.18
#2024-02-28|2167.53
#2024-02-29|2153.17
#2024-03-01|2144.44
#2024-03-04|2178.70
#2024-03-05|2176.92
#2024-03-06|2197.31
#2024-03-07|2232.12
#2024-03-08|2242.37
#2024-03-11|2224.59
#2024-03-12|2236.90
#2024-03-13|2255.07
#2024-03-14|2246.73
#2024-03-15|2244.16
#2024-03-18|2231.84
#2024-03-19|2239.58
#2024-03-20|2237.48
#2024-03-21|2228.43
#2024-03-22|2184.99
#2024-03-25|2197.20
#2024-03-26|2209.52
#2024-03-27|2218.76
#2024-03-28|2209.72
#2024-03-29|2209.72
#2024-04-01|2198.36
#2024-04-02|2188.61
#2024-04-03|2207.44
#2024-04-04|2194.49
#2024-04-05|2157.92
#2024-04-08|2172.99
#2024-04-09|2160.65
#2024-04-10|2139.70
#2024-04-11|2143.40
#2024-04-12|2115.40
#2024-04-15|2124.75
#2024-04-16|2095.81
#2024-04-17|2106.48
#2024-04-18|2113.58
#2024-04-19|2125.61
#2024-04-22|2124.72
#2024-04-23|2162.03
#2024-04-24|2112.58
#2024-04-25|2090.52
#2024-04-26|2104.88
#2024-04-29|2106.65
#2024-04-30|2095.71
#2024-05-01|2093.95
#2024-05-02|2069.73
#2024-05-03|2080.01
#2024-05-06|2097.32
#2024-05-07|2122.72
#2024-05-08|2141.04
#2024-05-09|2152.53
#2024-05-10|2146.05
#2024-05-13|2148.59
#2024-05-14|2159.80
#2024-05-15|2168.41
#2024-05-16|2150.39
#2024-05-17|2155.16
#2024-05-20|2153.14
#2024-05-21|2141.61
#2024-05-22|2112.74
#2024-05-23|2100.02
#2024-05-24|2109.75
#2024-05-27|2129.31
#2024-05-28|2109.38
#2024-05-29|2070.38
#2024-05-30|2091.96
#2024-05-31|2095.13
#2024-06-03|2121.22
#2024-06-04|2115.58
#2024-06-05|2139.95
#2024-06-06|2151.82
#2024-06-07|2156.85
#2024-06-10|2115.90
#2024-06-11|2087.03
#2024-06-12|2150.85
#2024-06-13|2061.00
#2024-06-14|1991.87
#2024-06-17|2010.04
#2024-06-18|2039.25
#2024-06-19|2031.07
#2024-06-20|2061.76
#2024-06-21|2033.35
#2024-06-24|2065.85
#2024-06-25|2079.70
#2024-06-26|2054.31
#2024-06-27|2043.74
#2024-06-28|2016.17
#2024-07-01|2035.92
#2024-07-02|2042.85
#2024-07-03|2074.14
#2024-07-04|2089.93
#2024-07-05|2069.13
#2024-07-08|2073.70
#2024-07-09|2030.97
#2024-07-10|2047.09
#2024-07-11|2075.98
#2024-07-12|2114.50
#2024-07-15|2078.82
#2024-07-16|2066.09
#2024-07-17|2103.27
#2024-07-18|2104.10
#2024-07-19|2071.58
#2024-07-22|2097.64
#2024-07-23|2102.00
#2024-07-24|2095.57
#2024-07-25|2085.73
#2024-07-26|2113.60
#2024-07-29|2082.59
#2024-07-30|2104.35
#2024-07-31|2121.87
#2024-08-01|2082.92
#2024-08-02|2074.18
#2024-08-05|2072.89
#2024-08-06|2044.98
#2024-08-07|2074.35
#2024-08-08|2058.03
#2024-08-09|2071.53
#2024-08-12|2057.29
#2024-08-13|2065.16
#2024-08-14|2091.12
#2024-08-15|2102.49
#2024-08-16|2113.72
#2024-08-19|2123.31
#2024-08-20|2129.17
#2024-08-21|2137.45
#2024-08-22|2128.59
#2024-08-23|2153.21
#2024-08-26|2155.63
#2024-08-27|2145.85
#2024-08-28|2158.50
#2024-08-29|2175.31
#2024-08-30|2167.95
#2024-09-02|2170.78
#2024-09-03|2167.11
#2024-09-04|2162.52
#2024-09-05|2097.49
#2024-09-06|2092.25
#2024-09-09|2124.75
#2024-09-10|2150.92
#2024-09-11|2151.18
#2024-09-12|2164.22
#2024-09-13|2181.97
#2024-09-16|2178.27
#2024-09-17|2189.24
#2024-09-18|2158.60
#2024-09-19|2205.02
#2024-09-20|2161.71
#2024-09-23|2195.17
#2024-09-24|2229.42
#2024-09-25|2223.26
#2024-09-26|2254.03
#2024-09-27|2284.67
#2024-09-30|2240.71
#2024-10-01|2195.28
#2024-10-02|2189.71
#2024-10-03|2139.67
#2024-10-04|2136.35
#2024-10-07|2137.22
#2024-10-08|2147.73
#2024-10-09|2149.24
#2024-10-10|2152.40
#2024-10-11|2164.87
#2024-10-14|2173.10
#2024-10-15|2164.48
#2024-10-16|2160.11
#2024-10-17|2158.19
#2024-10-18|2177.46
#2024-10-21|2149.81
#2024-10-22|2133.94
#2024-10-23|2105.72
#2024-10-24|2094.14
#2024-10-25|2095.41
#2024-10-28|2124.56
#2024-10-29|2103.05
#2024-10-30|2080.60
#2024-10-31|2066.95
#2024-11-01|2085.43
#2024-11-04|2081.80
#2024-11-05|2096.74
#2024-11-06|2028.96
#2024-11-07|2043.13
#2024-11-08|2010.61
#2024-11-11|2018.79
#2024-11-12|1957.81
#2024-11-13|1968.79
#2024-11-14|1984.29
#2024-11-15|1958.99
#2024-11-18|1958.89
#2024-11-19|1948.27
#2024-11-20|1920.78
#2024-11-21|1931.44
#2024-11-22|1924.69
#2024-11-25|1925.68
#2024-11-26|1899.08
#2024-11-27|1906.45
#2024-11-28|1904.78
#2024-11-29|1917.42
#2024-12-02|1925.73
#2024-12-03|1938.00
#2024-12-04|1953.63
#2024-12-05|1970.63
#2024-12-06|1974.52
#2024-12-09|1978.95
#2024-12-10|1944.01
#2024-12-11|1940.06
#2024-12-12|1935.58
#2024-12-13|1933.71
#2024-12-16|1930.50
#2024-12-17|1922.72
#2024-12-18|1910.22
#2024-12-19|1858.53
#2024-12-20|1861.65
#2024-12-23|1847.58
#2024-12-24|1849.93
#2024-12-25|1849.93
#2024-12-26|1853.05
#2024-12-27|1873.79
#2024-12-30|1852.14
#2024-12-31|1875.46
#2025-01-01|1875.46
#2025-01-02|1847.16
#2025-01-03|1834.10
#2025-01-06|1896.97
#2025-01-07|1904.06
#2025-01-08|1872.09
#2025-01-09|1879.13
#2025-01-10|1842.27
#2025-01-13|1839.17
#2025-01-14|1850.10
#2025-01-15|1860.60
#2025-01-16|1880.51
#2025-01-17|1918.12
#2025-01-20|1943.87
#2025-01-21|1929.19
#2025-01-22|1949.34
#2025-01-23|1937.99
#2025-01-24|1985.82
#2025-01-27|2007.28
#2025-01-28|2001.03
#2025-01-29|2007.41
#2025-01-30|2030.67
#2025-01-31|2016.86
#2025-02-03|1989.77
#2025-02-04|2009.33
#2025-02-05|2010.46
#2025-02-06|2037.28
#2025-02-07|2017.87
#2025-02-10|2019.04
#2025-02-11|2033.34
#2025-02-12|2042.30
#2025-02-13|2084.47
#2025-02-14|2111.65
#2025-02-17|2103.47
#2025-02-18|2104.98
#2025-02-19|2069.60
#2025-02-20|2086.39
#2025-02-21|2147.02
#2025-02-24|2109.20
#2025-02-25|2122.59
#2025-02-26|2131.99
#2025-02-27|2093.06
#2025-02-28|2113.28
#2025-03-03|2164.71
#2025-03-04|2145.72
#2025-03-05|2238.17
#2025-03-06|2254.53
#2025-03-07|2259.76
#2025-03-10|2282.76
#2025-03-11|2235.06
#2025-03-12|2260.81
#2025-03-13|2240.51
#2025-03-14|2258.65
#2025-03-17|2271.61
#2025-03-18|2268.44
#2025-03-19|2257.33
#2025-03-20|2217.36
#2025-03-21|2203.56
#2025-03-24|2198.44
#2025-03-25|2216.26
#2025-03-26|2188.21
#2025-03-27|2186.46
#2025-03-28|2187.03
#2025-03-31|2165.79
#2025-04-01|2191.57
#2025-04-02|2211.78
#2025-04-03|2159.90
#2025-04-04|2167.82
#2025-04-07|2002.37
#2025-04-08|2066.70
#2025-04-09|2023.80
#2025-04-10|2128.02
#2025-04-11|2173.15
#2025-04-14|2210.44
#2025-04-15|2249.12
#2025-04-16|2264.34
#2025-04-17|2238.79
#2025-04-18|2238.79
#2025-04-21|2267.98
#2025-04-22|2286.13
#2025-04-23|2262.56
#2025-04-24|2315.75
#2025-04-25|2313.89
#2025-04-28|2313.46
#2025-04-29|2322.97
#2025-04-30|2340.48
#2025-05-01|2322.77
#2025-05-02|2399.47
#2025-05-05|2376.78
#2025-05-06|2369.70
#2025-05-07|2362.88
#2025-05-08|2347.90
#2025-05-09|2361.51
#2025-05-12|2302.52
#2025-05-13|2323.31
#2025-05-14|2340.49
#2025-05-15|2364.89
#2025-05-16|2372.17
#2025-05-19|2374.77
#2025-05-20|2387.22
#2025-05-21|2397.35
#2025-05-22|2380.15
#2025-05-23|2374.97
#2025-05-26|2401.55
#2025-05-27|2391.65
#2025-05-28|2349.13
#2025-05-29|2351.19
#2025-05-30|2356.66
#2025-06-02|2379.04
#2025-06-03|2358.09
#2025-06-04|2393.70
#2025-06-05|2398.51
#2025-06-06|2372.94
#2025-06-09|2370.59
#2025-06-10|2389.72
#2025-06-11|2404.24
#2025-06-12|2423.85
#2025-06-13|2396.02
#2025-06-16|2415.69
#2025-06-17|2385.77
#2025-06-18|2367.34
#2025-06-19|2323.09
#2025-06-20|2337.23
#2025-06-23|2288.66
#2025-06-24|2330.59
#2025-06-25|2306.87
#2025-06-26|2322.77
#2025-06-27|2359.04
#2025-06-30|2341.53
#2025-07-01|2358.99
#2025-07-02|2362.29
#2025-07-03|2355.94
#2025-07-04|2347.68
#2025-07-07|2343.73
#2025-07-08|2332.32
#2025-07-09|2362.82
#2025-07-10|2352.91
#2025-07-11|2334.16
#2025-07-14|2328.13
#2025-07-15|2302.34
#2025-07-16|2287.26
#2025-07-17|2297.01
#2025-07-18|2284.50
#2025-07-21|2297.59
#2025-07-22|2295.76
#2025-07-23|2307.85
#2025-07-24|2322.19
#2025-07-25|2300.04
#2025-07-28|2289.86
#2025-07-29|2301.00
#2025-07-30|2275.65
#2025-07-31|2246.89
#2025-08-01|2233.31
#2025-08-04|2259.37
#2025-08-05|2270.70
#2025-08-06|2268.64
#2025-08-07|2293.44
#2025-08-08|2304.27
#2025-08-11|2274.67
#2025-08-12|2301.48
#2025-08-13|2339.48
#2025-08-14|2364.45
#2025-08-15|2396.86
#2025-08-18|2382.99
#2025-08-19|2429.40
#2025-08-20|2448.66
#2025-08-21|2416.95
#2025-08-22|2437.96
#2025-08-25|2399.83
#2025-08-26|2339.68
#2025-08-27|2343.95
#2025-08-28|2351.39
#2025-08-29|2342.20
#2025-09-01|2343.78
#2025-09-02|2314.46
#2025-09-03|2324.28
#2025-09-04|2322.37
#2025-09-05|2332.60
#2025-09-08|2355.28
#2025-09-09|2353.74
#2025-09-10|2320.31
#2025-09-11|2355.56
#2025-09-12|2357.02
#2025-09-15|2363.61
#2025-09-16|2347.28
#2025-09-17|2342.03
#2025-09-18|2332.92
#2025-09-19|2340.83
#2025-09-22|2328.55
#2025-09-23|2343.74
#2025-09-24|2306.52
#2025-09-25|2301.58
#2025-09-26|2323.20
#2025-09-29|2343.18
#2025-09-30|2351.80
#2025-10-01|2338.83
#2025-10-02|2341.40
#2025-10-03|2286.58
#2025-10-06|2258.37
#2025-10-07|2240.17
#2025-10-08|2234.40
#2025-10-09|2248.12
#2025-10-10|2222.14
#2025-10-13|2240.83
#2025-10-14|2247.40
#2025-10-15|2252.64
#2025-10-16|2298.71
#2025-10-17|2281.71
#2025-10-20|2285.12
#2025-10-21|2273.26
#2025-10-22|2266.69
#2025-10-23|2273.89
#2025-10-24|2272.34
#2025-10-27|2271.49
#2025-10-28|2293.86
#2025-10-29|2241.16
#2025-10-30|2232.44
#2025-10-31|2195.55
#2025-11-03|2187.55
#2025-11-04|2194.12
#2025-11-05|2192.69
#2025-11-06|2194.08
#2025-11-07|2216.98
#2025-11-10|2218.35
#2025-11-11|2252.62
#2025-11-12|2261.44
#2025-11-13|2283.33
#2025-11-14|2250.38
#2025-11-17|2225.64
#2025-11-18|2175.50
#2025-11-19|2164.83
#2025-11-20|2161.54
#2025-11-21|2160.86
#2025-11-24|2148.05
#2025-11-25|2156.55
#2025-11-26|2168.22
#2025-11-27|2164.07
#2025-11-28|2174.01
#2025-12-01|2188.78
#2025-12-02|2162.45
#2025-12-03|2165.59
#2025-12-04|2159.51
#2025-12-05|2154.30
#2025-12-08|2129.46
#2025-12-09|2092.60
#2025-12-10|2098.31
#2025-12-11|2118.76
#2025-12-12|2117.32
#2025-12-15|2131.46
#2025-12-16|2130.44
#2025-12-17|2127.30
#2025-12-18|2127.22
#2025-12-19|2120.36
#2025-12-22|2137.03
#2025-12-23|2136.69
#2025-12-24|2139.83
#2025-12-25|2139.83
#2025-12-26|2139.65
#2025-12-29|2145.04
#2025-12-30|2146.36
#2025-12-31|2139.47
#2026-01-01|2139.47
#2026-01-02|2125.92
#2026-01-05|2093.08
#2026-01-06|2100.07
#2026-01-07|2078.26
#2026-01-08|2070.96
#2026-01-09|2108.31
#2026-01-12|2115.04
#2026-01-13|2098.75
#2026-01-14|2147.06
#2026-01-15|2128.99
#2026-01-16|2103.74
#2026-01-19|2078.33
#2026-01-20|2078.93