Table Data - Nasdaq Hong Kong Technology NTR Index
| Title | Nasdaq Hong Kong Technology NTR Index |
|---|---|
| Series ID | NASDAQNQHK10N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-01-09 |
| Last Updated | 2026-01-09 10:48 PM CST |
| Notes | For more information about this series, see: NQHK10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 611.84 |
| 2003-10-01 | 612.30 |
| 2003-10-02 | 610.11 |
| 2003-10-03 | 614.39 |
| 2003-10-06 | 620.97 |
| 2003-10-07 | 625.96 |
| 2003-10-08 | 612.24 |
| 2003-10-09 | 612.97 |
| 2003-10-10 | 618.99 |
| 2003-10-13 | 633.59 |
| 2003-10-14 | 631.10 |
| 2003-10-15 | 642.28 |
| 2003-10-16 | 652.82 |
| 2003-10-17 | 656.40 |
| 2003-10-20 | 677.00 |
| 2003-10-21 | 661.48 |
| 2003-10-22 | 667.85 |
| 2003-10-23 | 637.14 |
| 2003-10-24 | 631.54 |
| 2003-10-27 | 637.79 |
| 2003-10-28 | 644.68 |
| 2003-10-29 | 653.19 |
| 2003-10-30 | 653.69 |
| 2003-10-31 | 669.43 |
| 2003-11-03 | 665.16 |
| 2003-11-04 | 670.55 |
| 2003-11-05 | 672.27 |
| 2003-11-06 | 675.40 |
| 2003-11-07 | 683.98 |
| 2003-11-10 | 702.11 |
| 2003-11-11 | 697.90 |
| 2003-11-12 | 677.98 |
| 2003-11-13 | 687.22 |
| 2003-11-14 | 689.04 |
| 2003-11-17 | 679.86 |
| 2003-11-18 | 673.02 |
| 2003-11-19 | 662.06 |
| 2003-11-20 | 658.65 |
| 2003-11-21 | 658.75 |
| 2003-11-24 | 654.05 |
| 2003-11-25 | 665.27 |
| 2003-11-26 | 672.26 |
| 2003-11-27 | . |
| 2003-11-28 | 673.35 |
| 2003-12-01 | 686.65 |
| 2003-12-02 | 687.17 |
| 2003-12-03 | 679.95 |
| 2003-12-04 | 708.91 |
| 2003-12-05 | 691.90 |
| 2003-12-08 | 688.93 |
| 2003-12-09 | 683.75 |
| 2003-12-10 | 681.35 |
| 2003-12-11 | 678.98 |
| 2003-12-12 | 680.06 |
| 2003-12-15 | 681.65 |
| 2003-12-16 | 679.72 |
| 2003-12-17 | 683.32 |
| 2003-12-18 | 688.95 |
| 2003-12-19 | 690.72 |
| 2003-12-22 | 693.81 |
| 2003-12-23 | 705.94 |
| 2003-12-24 | 718.11 |
| 2003-12-25 | . |
| 2003-12-26 | 718.07 |
| 2003-12-29 | 712.94 |
| 2003-12-30 | 704.28 |
| 2003-12-31 | 705.93 |
| 2004-01-01 | . |
| 2004-01-02 | 714.29 |
| 2004-01-05 | 747.46 |
| 2004-01-06 | 739.16 |
| 2004-01-07 | 737.00 |
| 2004-01-08 | 746.07 |
| 2004-01-09 | 772.19 |
| 2004-01-12 | 783.85 |
| 2004-01-13 | 786.55 |
| 2004-01-14 | 777.23 |
| 2004-01-15 | 780.09 |
| 2004-01-16 | 756.57 |
| 2004-01-19 | . |
| 2004-01-20 | 778.13 |
| 2004-01-21 | 783.41 |
| 2004-01-22 | 783.47 |
| 2004-01-23 | 783.49 |
| 2004-01-26 | 773.47 |
| 2004-01-27 | 777.49 |
| 2004-01-28 | 755.59 |
| 2004-01-29 | 746.29 |
| 2004-01-30 | 745.95 |
| 2004-02-02 | 731.89 |
| 2004-02-03 | 739.80 |
| 2004-02-04 | 726.83 |
| 2004-02-05 | 723.41 |
| 2004-02-06 | 739.79 |
| 2004-02-09 | 769.28 |
| 2004-02-10 | 759.33 |
| 2004-02-11 | 755.49 |
| 2004-02-12 | 767.83 |
| 2004-02-13 | 773.08 |
| 2004-02-16 | . |
| 2004-02-17 | 782.27 |
| 2004-02-18 | 800.49 |
| 2004-02-19 | 792.84 |
| 2004-02-20 | 791.74 |
| 2004-02-23 | 802.21 |
| 2004-02-24 | 786.16 |
| 2004-02-25 | 765.32 |
| 2004-02-26 | 771.96 |
| 2004-02-27 | 766.06 |
| 2004-03-01 | 766.58 |
| 2004-03-02 | 758.30 |
| 2004-03-03 | 751.37 |
| 2004-03-04 | 746.25 |
| 2004-03-05 | 748.97 |
| 2004-03-08 | 743.50 |
| 2004-03-09 | 736.15 |
| 2004-03-10 | 717.51 |
| 2004-03-11 | 707.15 |
| 2004-03-12 | 701.50 |
| 2004-03-15 | 708.29 |
| 2004-03-16 | 701.73 |
| 2004-03-17 | 716.34 |
| 2004-03-18 | 714.24 |
| 2004-03-19 | 711.28 |
| 2004-03-22 | 698.74 |
| 2004-03-23 | 696.79 |
| 2004-03-24 | 715.73 |
| 2004-03-25 | 708.55 |
| 2004-03-26 | 714.87 |
| 2004-03-29 | 706.88 |
| 2004-03-30 | 715.29 |
| 2004-03-31 | 711.98 |
| 2004-04-01 | 711.09 |
| 2004-04-02 | 722.77 |
| 2004-04-05 | 722.64 |
| 2004-04-06 | 735.65 |
| 2004-04-07 | 734.87 |
| 2004-04-08 | 737.57 |
| 2004-04-09 | . |
| 2004-04-12 | 737.55 |
| 2004-04-13 | 749.28 |
| 2004-04-14 | 722.92 |
| 2004-04-15 | 711.55 |
| 2004-04-16 | 721.17 |
| 2004-04-19 | 719.42 |
| 2004-04-20 | 709.86 |
| 2004-04-21 | 705.87 |
| 2004-04-22 | 701.69 |
| 2004-04-23 | 725.35 |
| 2004-04-26 | 709.26 |
| 2004-04-27 | 713.82 |
| 2004-04-28 | 720.88 |
| 2004-04-29 | 691.10 |
| 2004-04-30 | 681.94 |
| 2004-05-03 | 673.92 |
| 2004-05-04 | 696.67 |
| 2004-05-05 | 699.62 |
| 2004-05-06 | 698.65 |
| 2004-05-07 | 690.76 |
| 2004-05-10 | 665.65 |
| 2004-05-11 | 663.27 |
| 2004-05-12 | 669.23 |
| 2004-05-13 | 654.37 |
| 2004-05-14 | 637.03 |
| 2004-05-17 | 582.57 |
| 2004-05-18 | 577.90 |
| 2004-05-19 | 612.67 |
| 2004-05-20 | 599.25 |
| 2004-05-21 | 609.45 |
| 2004-05-24 | 617.32 |
| 2004-05-25 | 618.56 |
| 2004-05-26 | 618.52 |
| 2004-05-27 | 632.24 |
| 2004-05-28 | 643.16 |
| 2004-05-31 | . |
| 2004-06-01 | 656.39 |
| 2004-06-02 | 674.32 |
| 2004-06-03 | 658.24 |
| 2004-06-04 | 652.98 |
| 2004-06-07 | 663.68 |
| 2004-06-08 | 660.87 |
| 2004-06-09 | 659.66 |
| 2004-06-10 | 651.30 |
| 2004-06-11 | . |
| 2004-06-14 | 622.44 |
| 2004-06-15 | 616.53 |
| 2004-06-16 | 619.51 |
| 2004-06-17 | 611.52 |
| 2004-06-18 | 598.75 |
| 2004-06-21 | 596.09 |
| 2004-06-22 | 596.07 |
| 2004-06-23 | 601.64 |
| 2004-06-24 | 621.48 |
| 2004-06-25 | 627.23 |
| 2004-06-28 | 639.35 |
| 2004-06-29 | 649.10 |
| 2004-06-30 | 664.86 |
| 2004-07-01 | 664.88 |
| 2004-07-02 | 656.38 |
| 2004-07-05 | . |
| 2004-07-06 | 658.11 |
| 2004-07-07 | 650.34 |
| 2004-07-08 | 637.70 |
| 2004-07-09 | 641.00 |
| 2004-07-12 | 639.92 |
| 2004-07-13 | 627.31 |
| 2004-07-14 | 626.08 |
| 2004-07-15 | 621.91 |
| 2004-07-16 | 626.35 |
| 2004-07-19 | 633.65 |
| 2004-07-20 | 632.63 |
| 2004-07-21 | 633.53 |
| 2004-07-22 | 627.71 |
| 2004-07-23 | 625.55 |
| 2004-07-26 | 621.76 |
| 2004-07-27 | 621.36 |
| 2004-07-28 | 632.97 |
| 2004-07-29 | 622.90 |
| 2004-07-30 | 624.53 |
| 2004-08-02 | 624.60 |
| 2004-08-03 | 622.94 |
| 2004-08-04 | 617.09 |
| 2004-08-05 | 621.27 |
| 2004-08-06 | 623.58 |
| 2004-08-09 | 616.09 |
| 2004-08-10 | 609.05 |
| 2004-08-11 | 613.96 |
| 2004-08-12 | 600.91 |
| 2004-08-13 | 592.76 |
| 2004-08-16 | 590.44 |
| 2004-08-17 | 592.48 |
| 2004-08-18 | 592.20 |
| 2004-08-19 | 603.57 |
| 2004-08-20 | 602.24 |
| 2004-08-23 | 599.94 |
| 2004-08-24 | 604.96 |
| 2004-08-25 | 614.02 |
| 2004-08-26 | 618.17 |
| 2004-08-27 | 615.14 |
| 2004-08-30 | 616.13 |
| 2004-08-31 | 618.85 |
| 2004-09-01 | 621.22 |
| 2004-09-02 | 624.51 |
| 2004-09-03 | 619.03 |
| 2004-09-06 | . |
| 2004-09-07 | 619.27 |
| 2004-09-08 | 621.34 |
| 2004-09-09 | 617.73 |
| 2004-09-10 | 622.74 |
| 2004-09-13 | 628.90 |
| 2004-09-14 | 636.65 |
| 2004-09-15 | 643.33 |
| 2004-09-16 | 640.97 |
| 2004-09-17 | 634.67 |
| 2004-09-20 | 634.46 |
| 2004-09-21 | 637.18 |
| 2004-09-22 | 624.82 |
| 2004-09-23 | 613.23 |
| 2004-09-24 | 611.70 |
| 2004-09-27 | 606.73 |
| 2004-09-28 | 604.57 |
| 2004-09-29 | 604.62 |
| 2004-09-30 | 614.28 |
| 2004-10-01 | 614.34 |
| 2004-10-04 | 634.11 |
| 2004-10-05 | 643.92 |
| 2004-10-06 | 635.13 |
| 2004-10-07 | 638.87 |
| 2004-10-08 | 628.48 |
| 2004-10-11 | 617.05 |
| 2004-10-12 | 616.51 |
| 2004-10-13 | 619.08 |
| 2004-10-14 | 617.40 |
| 2004-10-15 | 611.08 |
| 2004-10-18 | 598.45 |
| 2004-10-19 | 603.11 |
| 2004-10-20 | 596.22 |
| 2004-10-21 | 603.22 |
| 2004-10-22 | 603.11 |
| 2004-10-25 | 594.23 |
| 2004-10-26 | 596.16 |
| 2004-10-27 | 599.02 |
| 2004-10-28 | 608.77 |
| 2004-10-29 | 607.06 |
| 2004-11-01 | 613.61 |
| 2004-11-02 | 624.32 |
| 2004-11-03 | 627.23 |
| 2004-11-04 | 625.56 |
| 2004-11-05 | 629.16 |
| 2004-11-08 | 626.58 |
| 2004-11-09 | 621.54 |
| 2004-11-10 | 620.25 |
| 2004-11-11 | 621.61 |
| 2004-11-12 | 623.27 |
| 2004-11-15 | 633.39 |
| 2004-11-16 | 622.07 |
| 2004-11-17 | 614.68 |
| 2004-11-18 | 618.31 |
| 2004-11-19 | 614.25 |
| 2004-11-22 | 613.04 |
| 2004-11-23 | 618.54 |
| 2004-11-24 | 622.31 |
| 2004-11-25 | . |
| 2004-11-26 | 625.98 |
| 2004-11-29 | 627.25 |
| 2004-11-30 | 617.13 |
| 2004-12-01 | 608.61 |
| 2004-12-02 | 617.84 |
| 2004-12-03 | 621.47 |
| 2004-12-06 | 620.50 |
| 2004-12-07 | 611.65 |
| 2004-12-08 | 603.44 |
| 2004-12-09 | 604.71 |
| 2004-12-10 | 601.31 |
| 2004-12-13 | 599.12 |
| 2004-12-14 | 600.78 |
| 2004-12-15 | 601.47 |
| 2004-12-16 | 600.91 |
| 2004-12-17 | 604.99 |
| 2004-12-20 | 611.03 |
| 2004-12-21 | 618.65 |
| 2004-12-22 | 615.03 |
| 2004-12-23 | 615.89 |
| 2004-12-24 | . |
| 2004-12-27 | 615.23 |
| 2004-12-28 | 618.37 |
| 2004-12-29 | 619.53 |
| 2004-12-30 | 628.66 |
| 2004-12-31 | 634.14 |
| 2005-01-03 | 635.78 |
| 2005-01-04 | 636.45 |
| 2005-01-05 | 618.57 |
| 2005-01-06 | 618.53 |
| 2005-01-07 | 617.62 |
| 2005-01-10 | 618.78 |
| 2005-01-11 | 621.07 |
| 2005-01-12 | 619.43 |
| 2005-01-13 | 623.70 |
| 2005-01-14 | 631.21 |
| 2005-01-17 | . |
| 2005-01-18 | 657.03 |
| 2005-01-19 | 655.61 |
| 2005-01-20 | 648.34 |
| 2005-01-21 | 641.06 |
| 2005-01-24 | 640.34 |
| 2005-01-25 | 649.91 |
| 2005-01-26 | 644.39 |
| 2005-01-27 | 641.99 |
| 2005-01-28 | 641.30 |
| 2005-01-31 | 648.98 |
| 2005-02-01 | 662.41 |
| 2005-02-02 | 677.55 |
| 2005-02-03 | 671.36 |
| 2005-02-04 | 674.66 |
| 2005-02-07 | 687.94 |
| 2005-02-08 | 685.61 |
| 2005-02-09 | 685.61 |
| 2005-02-10 | 685.61 |
| 2005-02-11 | 685.59 |
| 2005-02-14 | 680.27 |
| 2005-02-15 | 683.66 |
| 2005-02-16 | 678.73 |
| 2005-02-17 | 680.82 |
| 2005-02-18 | 685.30 |
| 2005-02-21 | . |
| 2005-02-22 | 675.08 |
| 2005-02-23 | 671.64 |
| 2005-02-24 | 676.75 |
| 2005-02-25 | 693.20 |
| 2005-02-28 | 703.59 |
| 2005-03-01 | 697.96 |
| 2005-03-02 | 690.65 |
| 2005-03-03 | 712.96 |
| 2005-03-04 | 705.70 |
| 2005-03-07 | 700.80 |
| 2005-03-08 | 706.37 |
| 2005-03-09 | 702.64 |
| 2005-03-10 | 716.13 |
| 2005-03-11 | 714.01 |
| 2005-03-14 | 717.31 |
| 2005-03-15 | 704.08 |
| 2005-03-16 | 712.44 |
| 2005-03-17 | 711.33 |
| 2005-03-18 | 712.17 |
| 2005-03-21 | 710.97 |
| 2005-03-22 | 714.22 |
| 2005-03-23 | 710.96 |
| 2005-03-24 | 722.32 |
| 2005-03-25 | . |
| 2005-03-28 | 722.32 |
| 2005-03-29 | 717.14 |
| 2005-03-30 | 710.38 |
| 2005-03-31 | 707.09 |
| 2005-04-01 | 716.11 |
| 2005-04-04 | 718.66 |
| 2005-04-05 | 718.63 |
| 2005-04-06 | 728.94 |
| 2005-04-07 | 737.10 |
| 2005-04-08 | 735.22 |
| 2005-04-11 | 733.95 |
| 2005-04-12 | 726.78 |
| 2005-04-13 | 724.20 |
| 2005-04-14 | 728.23 |
| 2005-04-15 | 708.78 |
| 2005-04-18 | 677.72 |
| 2005-04-19 | 697.84 |
| 2005-04-20 | 695.56 |
| 2005-04-21 | 686.68 |
| 2005-04-22 | 690.23 |
| 2005-04-25 | 679.42 |
| 2005-04-26 | 696.34 |
| 2005-04-27 | 689.37 |
| 2005-04-28 | 695.99 |
| 2005-04-29 | 688.36 |
| 2005-05-02 | 688.27 |
| 2005-05-03 | 689.78 |
| 2005-05-04 | 691.97 |
| 2005-05-05 | 696.40 |
| 2005-05-06 | 694.05 |
| 2005-05-09 | 688.45 |
| 2005-05-10 | 694.74 |
| 2005-05-11 | 688.82 |
| 2005-05-12 | 689.52 |
| 2005-05-13 | 695.67 |
| 2005-05-16 | 695.58 |
| 2005-05-17 | 691.49 |
| 2005-05-18 | 685.92 |
| 2005-05-19 | 698.11 |
| 2005-05-20 | 701.43 |
| 2005-05-23 | 712.58 |
| 2005-05-24 | 714.44 |
| 2005-05-25 | 703.63 |
| 2005-05-26 | 704.36 |
| 2005-05-27 | 723.08 |
| 2005-05-30 | . |
| 2005-05-31 | 743.32 |
| 2005-06-01 | 732.58 |
| 2005-06-02 | 719.38 |
| 2005-06-03 | 725.13 |
| 2005-06-06 | 722.56 |
| 2005-06-07 | 718.64 |
| 2005-06-08 | 724.94 |
| 2005-06-09 | 724.13 |
| 2005-06-10 | 731.44 |
| 2005-06-13 | 723.46 |
| 2005-06-14 | 725.20 |
| 2005-06-15 | 727.46 |
| 2005-06-16 | 730.33 |
| 2005-06-17 | 748.41 |
| 2005-06-20 | 746.54 |
| 2005-06-21 | 748.60 |
| 2005-06-22 | 749.18 |
| 2005-06-23 | 770.69 |
| 2005-06-24 | 778.73 |
| 2005-06-27 | 790.91 |
| 2005-06-28 | 792.44 |
| 2005-06-29 | 801.12 |
| 2005-06-30 | 793.68 |
| 2005-07-01 | 793.77 |
| 2005-07-04 | . |
| 2005-07-05 | 780.90 |
| 2005-07-06 | 772.42 |
| 2005-07-07 | 768.95 |
| 2005-07-08 | 754.15 |
| 2005-07-11 | 776.32 |
| 2005-07-12 | 779.66 |
| 2005-07-13 | 780.65 |
| 2005-07-14 | 791.60 |
| 2005-07-15 | 794.78 |
| 2005-07-18 | 795.58 |
| 2005-07-19 | 800.44 |
| 2005-07-20 | 821.12 |
| 2005-07-21 | 816.31 |
| 2005-07-22 | 791.60 |
| 2005-07-25 | 784.62 |
| 2005-07-26 | 779.54 |
| 2005-07-27 | 777.31 |
| 2005-07-28 | 770.18 |
| 2005-07-29 | 773.91 |
| 2005-08-01 | 778.71 |
| 2005-08-02 | 769.56 |
| 2005-08-03 | 788.21 |
| 2005-08-04 | 783.04 |
| 2005-08-05 | 772.70 |
| 2005-08-08 | 778.51 |
| 2005-08-09 | 784.62 |
| 2005-08-10 | 795.48 |
| 2005-08-11 | 791.52 |
| 2005-08-12 | 792.86 |
| 2005-08-15 | 790.76 |
| 2005-08-16 | 790.80 |
| 2005-08-17 | 786.45 |
| 2005-08-18 | 766.44 |
| 2005-08-19 | 764.29 |
| 2005-08-22 | 772.08 |
| 2005-08-23 | 769.30 |
| 2005-08-24 | 774.62 |
| 2005-08-25 | 771.07 |
| 2005-08-26 | 781.98 |
| 2005-08-29 | 784.03 |
| 2005-08-30 | 783.13 |
| 2005-08-31 | 786.23 |
| 2005-09-01 | 796.07 |
| 2005-09-02 | 788.00 |
| 2005-09-05 | . |
| 2005-09-06 | 787.30 |
| 2005-09-07 | 784.80 |
| 2005-09-08 | 813.33 |
| 2005-09-09 | 818.67 |
| 2005-09-12 | 822.32 |
| 2005-09-13 | 823.45 |
| 2005-09-14 | 836.43 |
| 2005-09-15 | 860.50 |
| 2005-09-16 | 852.48 |
| 2005-09-19 | 852.38 |
| 2005-09-20 | 838.37 |
| 2005-09-21 | 831.35 |
| 2005-09-22 | 839.38 |
| 2005-09-23 | 835.20 |
| 2005-09-26 | 845.58 |
| 2005-09-27 | 849.14 |
| 2005-09-28 | 856.63 |
| 2005-09-29 | 861.46 |
| 2005-09-30 | 857.38 |
| 2005-10-03 | 867.47 |
| 2005-10-04 | 884.14 |
| 2005-10-05 | 870.43 |
| 2005-10-06 | 868.88 |
| 2005-10-07 | 869.91 |
| 2005-10-10 | 882.50 |
| 2005-10-11 | 882.36 |
| 2005-10-12 | 867.75 |
| 2005-10-13 | 862.50 |
| 2005-10-14 | 860.98 |
| 2005-10-17 | 845.86 |
| 2005-10-18 | 848.23 |
| 2005-10-19 | 805.61 |
| 2005-10-20 | 816.86 |
| 2005-10-21 | 836.53 |
| 2005-10-24 | 853.34 |
| 2005-10-25 | 854.42 |
| 2005-10-26 | 836.25 |
| 2005-10-27 | 826.30 |
| 2005-10-28 | 823.88 |
| 2005-10-31 | 851.06 |
| 2005-11-01 | 872.11 |
| 2005-11-02 | 872.66 |
| 2005-11-03 | 880.54 |
| 2005-11-04 | 876.02 |
| 2005-11-07 | 855.66 |
| 2005-11-08 | 872.77 |
| 2005-11-09 | 883.46 |
| 2005-11-10 | 884.84 |
| 2005-11-11 | 878.76 |
| 2005-11-14 | 883.26 |
| 2005-11-15 | 904.50 |
| 2005-11-16 | 892.86 |
| 2005-11-17 | 919.15 |
| 2005-11-18 | 926.76 |
| 2005-11-21 | 938.24 |
| 2005-11-22 | 921.74 |
| 2005-11-23 | 939.70 |
| 2005-11-24 | . |
| 2005-11-25 | 936.73 |
| 2005-11-28 | 946.88 |
| 2005-11-29 | 951.70 |
| 2005-11-30 | 960.16 |
| 2005-12-01 | 961.99 |
| 2005-12-02 | 970.08 |
| 2005-12-05 | 979.92 |
| 2005-12-06 | 998.74 |
| 2005-12-07 | 1008.91 |
| 2005-12-08 | 992.42 |
| 2005-12-09 | 1004.78 |
| 2005-12-12 | 1032.45 |
| 2005-12-13 | 1047.30 |
| 2005-12-14 | 1034.58 |
| 2005-12-15 | 1073.51 |
| 2005-12-16 | 1093.65 |
| 2005-12-19 | 1134.77 |
| 2005-12-20 | 1063.36 |
| 2005-12-21 | 1066.17 |
| 2005-12-22 | 1034.15 |
| 2005-12-23 | 1061.47 |
| 2005-12-26 | . |
| 2005-12-27 | 1061.51 |
| 2005-12-28 | 1065.88 |
| 2005-12-29 | 1091.35 |
| 2005-12-30 | 1101.32 |
| 2006-01-02 | . |
| 2006-01-03 | 1132.28 |
| 2006-01-04 | 1152.11 |
| 2006-01-05 | 1174.21 |
| 2006-01-06 | 1181.13 |
| 2006-01-09 | 1174.03 |
| 2006-01-10 | 1182.61 |
| 2006-01-11 | 1176.39 |
| 2006-01-12 | 1187.19 |
| 2006-01-13 | 1193.77 |
| 2006-01-16 | . |
| 2006-01-17 | 1193.07 |
| 2006-01-18 | 1164.16 |
| 2006-01-19 | 1175.20 |
| 2006-01-20 | 1182.60 |
| 2006-01-23 | 1139.95 |
| 2006-01-24 | 1174.11 |
| 2006-01-25 | 1178.04 |
| 2006-01-26 | 1141.05 |
| 2006-01-27 | 1182.21 |
| 2006-01-30 | 1182.11 |
| 2006-01-31 | 1182.10 |
| 2006-02-01 | 1187.96 |
| 2006-02-02 | 1195.38 |
| 2006-02-03 | 1170.98 |
| 2006-02-06 | 1154.91 |
| 2006-02-07 | 1130.08 |
| 2006-02-08 | 1102.05 |
| 2006-02-09 | 1104.48 |
| 2006-02-10 | 1095.50 |
| 2006-02-13 | 1071.58 |
| 2006-02-14 | 1102.93 |
| 2006-02-15 | 1116.03 |
| 2006-02-16 | 1111.15 |
| 2006-02-17 | 1105.45 |
| 2006-02-20 | . |
| 2006-02-21 | 1094.50 |
| 2006-02-22 | 1092.61 |
| 2006-02-23 | 1099.34 |
| 2006-02-24 | 1091.85 |
| 2006-02-27 | 1113.33 |
| 2006-02-28 | 1163.71 |
| 2006-03-01 | 1143.54 |
| 2006-03-02 | 1167.39 |
| 2006-03-03 | 1167.75 |
| 2006-03-06 | 1155.98 |
| 2006-03-07 | 1146.07 |
| 2006-03-08 | 1134.69 |
| 2006-03-09 | 1143.74 |
| 2006-03-10 | 1145.72 |
| 2006-03-13 | 1171.89 |
| 2006-03-14 | 1174.56 |
| 2006-03-15 | 1183.90 |
| 2006-03-16 | 1199.82 |
| 2006-03-17 | 1220.08 |
| 2006-03-20 | 1200.02 |
| 2006-03-21 | 1194.24 |
| 2006-03-22 | 1183.86 |
| 2006-03-23 | 1184.24 |
| 2006-03-24 | 1189.90 |
| 2006-03-27 | 1225.26 |
| 2006-03-28 | 1216.24 |
| 2006-03-29 | 1229.44 |
| 2006-03-30 | 1259.03 |
| 2006-03-31 | 1254.02 |
| 2006-04-03 | 1282.30 |
| 2006-04-04 | 1306.89 |
| 2006-04-05 | 1306.93 |
| 2006-04-06 | 1331.00 |
| 2006-04-07 | 1349.40 |
| 2006-04-10 | 1329.59 |
| 2006-04-11 | 1345.78 |
| 2006-04-12 | 1300.56 |
| 2006-04-13 | 1359.58 |
| 2006-04-14 | . |
| 2006-04-17 | 1359.64 |
| 2006-04-18 | 1362.36 |
| 2006-04-19 | 1373.32 |
| 2006-04-20 | 1358.14 |
| 2006-04-21 | 1370.02 |
| 2006-04-24 | 1346.73 |
| 2006-04-25 | 1305.43 |
| 2006-04-26 | 1341.58 |
| 2006-04-27 | 1360.90 |
| 2006-04-28 | 1355.86 |
| 2006-05-01 | 1355.92 |
| 2006-05-02 | 1370.35 |
| 2006-05-03 | 1363.86 |
| 2006-05-04 | 1371.19 |
| 2006-05-05 | 1371.25 |
| 2006-05-08 | 1393.78 |
| 2006-05-09 | 1416.39 |
| 2006-05-10 | 1446.35 |
| 2006-05-11 | 1485.24 |
| 2006-05-12 | 1483.81 |
| 2006-05-15 | 1465.65 |
| 2006-05-16 | 1467.39 |
| 2006-05-17 | 1493.00 |
| 2006-05-18 | 1413.22 |
| 2006-05-19 | 1410.23 |
| 2006-05-22 | 1314.76 |
| 2006-05-23 | 1302.68 |
| 2006-05-24 | 1353.01 |
| 2006-05-25 | 1364.77 |
| 2006-05-26 | 1353.36 |
| 2006-05-29 | . |
| 2006-05-30 | 1480.59 |
| 2006-05-31 | 1480.58 |
| 2006-06-01 | 1448.65 |
| 2006-06-02 | 1446.43 |
| 2006-06-05 | 1414.88 |
| 2006-06-06 | 1386.63 |
| 2006-06-07 | 1335.17 |
| 2006-06-08 | 1252.99 |
| 2006-06-09 | 1293.18 |
| 2006-06-12 | 1284.25 |
| 2006-06-13 | 1225.81 |
| 2006-06-14 | 1186.13 |
| 2006-06-15 | 1227.13 |
| 2006-06-16 | 1253.54 |
| 2006-06-19 | 1202.38 |
| 2006-06-20 | 1157.78 |
| 2006-06-21 | 1146.72 |
| 2006-06-22 | 1176.91 |
| 2006-06-23 | 1210.28 |
| 2006-06-26 | 1248.37 |
| 2006-06-27 | 1228.64 |
| 2006-06-28 | 1211.86 |
| 2006-06-29 | 1271.14 |
| 2006-06-30 | 1264.18 |
| 2006-07-03 | 1292.02 |
| 2006-07-04 | . |
| 2006-07-05 | 1265.01 |
| 2006-07-06 | 1258.42 |
| 2006-07-07 | 1261.94 |
| 2006-07-10 | 1264.25 |
| 2006-07-11 | 1279.82 |
| 2006-07-12 | 1277.37 |
| 2006-07-13 | 1252.58 |
| 2006-07-14 | 1225.36 |
| 2006-07-17 | 1186.86 |
| 2006-07-18 | 1203.84 |
| 2006-07-19 | 1208.20 |
| 2006-07-20 | 1271.62 |
| 2006-07-21 | 1259.70 |
| 2006-07-24 | 1243.41 |
| 2006-07-25 | 1263.60 |
| 2006-07-26 | 1268.15 |
| 2006-07-27 | 1297.97 |
| 2006-07-28 | 1322.66 |
| 2006-07-31 | 1346.75 |
| 2006-08-01 | 1341.29 |
| 2006-08-02 | 1337.65 |
| 2006-08-03 | 1332.32 |
| 2006-08-04 | 1305.25 |
| 2006-08-07 | 1284.12 |
| 2006-08-08 | 1314.32 |
| 2006-08-09 | 1366.90 |
| 2006-08-10 | 1357.82 |
| 2006-08-11 | 1351.21 |
| 2006-08-14 | 1395.77 |
| 2006-08-15 | 1395.82 |
| 2006-08-16 | 1429.07 |
| 2006-08-17 | 1435.26 |
| 2006-08-18 | 1437.13 |
| 2006-08-21 | 1406.64 |
| 2006-08-22 | 1426.47 |
| 2006-08-23 | 1406.95 |
| 2006-08-24 | 1395.95 |
| 2006-08-25 | 1413.12 |
| 2006-08-28 | 1425.49 |
| 2006-08-29 | 1462.21 |
| 2006-08-30 | 1460.82 |
| 2006-08-31 | 1455.57 |
| 2006-09-01 | 1542.94 |
| 2006-09-04 | . |
| 2006-09-05 | 1618.07 |
| 2006-09-06 | 1600.33 |
| 2006-09-07 | 1564.23 |
| 2006-09-08 | 1584.80 |
| 2006-09-11 | 1536.94 |
| 2006-09-12 | 1573.91 |
| 2006-09-13 | 1592.24 |
| 2006-09-14 | 1606.81 |
| 2006-09-15 | 1615.25 |
| 2006-09-18 | 1642.41 |
| 2006-09-19 | 1654.41 |
| 2006-09-20 | 1658.64 |
| 2006-09-21 | 1671.64 |
| 2006-09-22 | 1659.40 |
| 2006-09-25 | 1639.33 |
| 2006-09-26 | 1598.50 |
| 2006-09-27 | 1585.01 |
| 2006-09-28 | 1589.04 |
| 2006-09-29 | 1620.46 |
| 2006-10-02 | 1620.45 |
| 2006-10-03 | 1638.09 |
| 2006-10-04 | 1647.29 |
| 2006-10-05 | 1661.79 |
| 2006-10-06 | 1655.80 |
| 2006-10-09 | 1624.52 |
| 2006-10-10 | 1630.43 |
| 2006-10-11 | 1633.54 |
| 2006-10-12 | 1642.01 |
| 2006-10-13 | 1658.29 |
| 2006-10-16 | 1689.36 |
| 2006-10-17 | 1719.84 |
| 2006-10-18 | 1698.31 |
| 2006-10-19 | 1700.04 |
| 2006-10-20 | 1726.94 |
| 2006-10-23 | 1720.34 |
| 2006-10-24 | 1728.98 |
| 2006-10-25 | 1729.03 |
| 2006-10-26 | 1723.54 |
| 2006-10-27 | 1728.12 |
| 2006-10-30 | 1728.86 |
| 2006-10-31 | 1712.81 |
| 2006-11-01 | 1751.10 |
| 2006-11-02 | 1774.04 |
| 2006-11-03 | 1793.05 |
| 2006-11-06 | 1784.65 |
| 2006-11-07 | 1766.49 |
| 2006-11-08 | 1764.28 |
| 2006-11-09 | 1757.31 |
| 2006-11-10 | 1743.58 |
| 2006-11-13 | 1739.28 |
| 2006-11-14 | 1730.18 |
| 2006-11-15 | 1747.44 |
| 2006-11-16 | 1778.03 |
| 2006-11-17 | 1777.03 |
| 2006-11-20 | 1725.33 |
| 2006-11-21 | 1715.55 |
| 2006-11-22 | 1722.65 |
| 2006-11-23 | . |
| 2006-11-24 | 1692.56 |
| 2006-11-27 | 1712.96 |
| 2006-11-28 | 1703.45 |
| 2006-11-29 | 1700.35 |
| 2006-11-30 | 1691.33 |
| 2006-12-01 | 1670.03 |
| 2006-12-04 | 1703.44 |
| 2006-12-05 | 1748.38 |
| 2006-12-06 | 1782.53 |
| 2006-12-07 | 1782.39 |
| 2006-12-08 | 1757.12 |
| 2006-12-11 | 1760.42 |
| 2006-12-12 | 1755.50 |
| 2006-12-13 | 1710.38 |
| 2006-12-14 | 1739.42 |
| 2006-12-15 | 1768.86 |
| 2006-12-18 | 1824.38 |
| 2006-12-19 | 1814.21 |
| 2006-12-20 | 1821.47 |
| 2006-12-21 | 1819.30 |
| 2006-12-22 | 1801.20 |
| 2006-12-25 | . |
| 2006-12-26 | 1800.76 |
| 2006-12-27 | 1773.00 |
| 2006-12-28 | 1794.33 |
| 2006-12-29 | 1802.02 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1803.06 |
| 2007-01-04 | 1792.48 |
| 2007-01-05 | 1766.58 |
| 2007-01-08 | 1738.53 |
| 2007-01-09 | 1776.74 |
| 2007-01-10 | 1776.27 |
| 2007-01-11 | 1831.98 |
| 2007-01-12 | 1851.39 |
| 2007-01-15 | . |
| 2007-01-16 | 1861.12 |
| 2007-01-17 | 1853.33 |
| 2007-01-18 | 1845.06 |
| 2007-01-19 | 1831.22 |
| 2007-01-22 | 1840.32 |
| 2007-01-23 | 1825.09 |
| 2007-01-24 | 1779.29 |
| 2007-01-25 | 1756.19 |
| 2007-01-26 | 1777.31 |
| 2007-01-29 | 1812.74 |
| 2007-01-30 | 1800.74 |
| 2007-01-31 | 1764.50 |
| 2007-02-01 | 1775.43 |
| 2007-02-02 | 1766.69 |
| 2007-02-05 | 1743.30 |
| 2007-02-06 | 1776.82 |
| 2007-02-07 | 1786.27 |
| 2007-02-08 | 1791.22 |
| 2007-02-09 | 1770.96 |
| 2007-02-12 | 1775.03 |
| 2007-02-13 | 1711.77 |
| 2007-02-14 | 1733.76 |
| 2007-02-15 | 1802.74 |
| 2007-02-16 | 1804.64 |
| 2007-02-19 | . |
| 2007-02-20 | 1804.55 |
| 2007-02-21 | 1770.24 |
| 2007-02-22 | 1769.77 |
| 2007-02-23 | 1789.31 |
| 2007-02-26 | 1767.13 |
| 2007-02-27 | 1723.97 |
| 2007-02-28 | 1650.59 |
| 2007-03-01 | 1640.22 |
| 2007-03-02 | 1629.10 |
| 2007-03-05 | 1551.51 |
| 2007-03-06 | 1600.00 |
| 2007-03-07 | 1595.78 |
| 2007-03-08 | 1633.81 |
| 2007-03-09 | 1681.11 |
| 2007-03-12 | 1691.86 |
| 2007-03-13 | 1695.56 |
| 2007-03-14 | 1620.95 |
| 2007-03-15 | 1643.39 |
| 2007-03-16 | 1671.95 |
| 2007-03-19 | 1703.60 |
| 2007-03-20 | 1763.18 |
| 2007-03-21 | 1768.81 |
| 2007-03-22 | 1773.10 |
| 2007-03-23 | 1772.60 |
| 2007-03-26 | 1822.88 |
| 2007-03-27 | 1798.28 |
| 2007-03-28 | 1778.12 |
| 2007-03-29 | 1782.78 |
| 2007-03-30 | 1809.36 |
| 2007-04-02 | 1792.67 |
| 2007-04-03 | 1795.13 |
| 2007-04-04 | 1801.48 |
| 2007-04-05 | 1801.48 |
| 2007-04-06 | . |
| 2007-04-09 | 1801.16 |
| 2007-04-10 | 1803.86 |
| 2007-04-11 | 1857.37 |
| 2007-04-12 | 1875.49 |
| 2007-04-13 | 1878.22 |
| 2007-04-16 | 1866.43 |
| 2007-04-17 | 1865.09 |
| 2007-04-18 | 1853.10 |
| 2007-04-19 | 1801.20 |
| 2007-04-20 | 1812.85 |
| 2007-04-23 | 1814.83 |
| 2007-04-24 | 1826.02 |
| 2007-04-25 | 1836.57 |
| 2007-04-26 | 1853.19 |
| 2007-04-27 | 1840.26 |
| 2007-04-30 | 1809.85 |
| 2007-05-01 | 1809.57 |
| 2007-05-02 | 1820.76 |
| 2007-05-03 | 1832.13 |
| 2007-05-04 | 1869.12 |
| 2007-05-07 | 1867.31 |
| 2007-05-08 | 1831.41 |
| 2007-05-09 | 1835.99 |
| 2007-05-10 | 1848.81 |
| 2007-05-11 | 1838.99 |
| 2007-05-14 | 1842.25 |
| 2007-05-15 | 1829.04 |
| 2007-05-16 | 1864.84 |
| 2007-05-17 | 1922.04 |
| 2007-05-18 | 1916.07 |
| 2007-05-21 | 1925.60 |
| 2007-05-22 | 1913.06 |
| 2007-05-23 | 1934.26 |
| 2007-05-24 | 1934.19 |
| 2007-05-25 | 1912.03 |
| 2007-05-28 | . |
| 2007-05-29 | 1939.23 |
| 2007-05-30 | 1896.45 |
| 2007-05-31 | 1906.87 |
| 2007-06-01 | 1905.65 |
| 2007-06-04 | 1861.93 |
| 2007-06-05 | 1862.14 |
| 2007-06-06 | 1827.09 |
| 2007-06-07 | 1822.01 |
| 2007-06-08 | 1792.38 |
| 2007-06-11 | 1812.48 |
| 2007-06-12 | 1807.64 |
| 2007-06-13 | 1833.02 |
| 2007-06-14 | 1862.29 |
| 2007-06-15 | 1835.77 |
| 2007-06-18 | 1814.91 |
| 2007-06-19 | 1814.96 |
| 2007-06-20 | 1828.48 |
| 2007-06-21 | 1882.96 |
| 2007-06-22 | 1882.99 |
| 2007-06-25 | 1904.05 |
| 2007-06-26 | 1906.71 |
| 2007-06-27 | 1921.25 |
| 2007-06-28 | 1937.10 |
| 2007-06-29 | 1938.45 |
| 2007-07-02 | 1939.03 |
| 2007-07-03 | 1967.42 |
| 2007-07-04 | . |
| 2007-07-05 | 1968.33 |
| 2007-07-06 | 1968.55 |
| 2007-07-09 | 2002.39 |
| 2007-07-10 | 1975.76 |
| 2007-07-11 | 1946.10 |
| 2007-07-12 | 1938.84 |
| 2007-07-13 | 1998.27 |
| 2007-07-16 | 2015.40 |
| 2007-07-17 | 2006.57 |
| 2007-07-18 | 1985.48 |
| 2007-07-19 | 1999.22 |
| 2007-07-20 | 2067.01 |
| 2007-07-23 | 2085.62 |
| 2007-07-24 | 2108.39 |
| 2007-07-25 | 2102.04 |
| 2007-07-26 | 2093.47 |
| 2007-07-27 | 2042.13 |
| 2007-07-30 | 2013.24 |
#2007-07-31|2016.64
#2007-08-01|1936.19
#2007-08-02|1908.80
#2007-08-03|1943.94
#2007-08-06|1884.74
#2007-08-07|1865.03
#2007-08-08|1904.74
#2007-08-09|1902.89
#2007-08-10|1895.00
#2007-08-13|1844.22
#2007-08-14|1810.35
#2007-08-15|1768.55
#2007-08-16|1708.63
#2007-08-17|1676.68
#2007-08-20|1723.80
#2007-08-21|1765.09
#2007-08-22|1757.71
#2007-08-23|1802.43
#2007-08-24|1799.62
#2007-08-27|1825.14
#2007-08-28|1796.65
#2007-08-29|1748.18
#2007-08-30|1766.30
#2007-08-31|1813.80
#2007-09-03| .
#2007-09-04|1856.26
#2007-09-05|1887.95
#2007-09-06|1868.14
#2007-09-07|1875.65
#2007-09-10|1836.53
#2007-09-11|1820.79
#2007-09-12|1797.19
#2007-09-13|1805.27
#2007-09-14|1798.81
#2007-09-17|1762.00
#2007-09-18|1768.75
#2007-09-19|1795.30
#2007-09-20|1782.00
#2007-09-21|1791.92
#2007-09-24|1772.07
#2007-09-25|1774.89
#2007-09-26|1775.34
#2007-09-27|1879.77
#2007-09-28|1867.15
#2007-10-01|1866.90
#2007-10-02|1900.53
#2007-10-03|1899.08
#2007-10-04|1879.80
#2007-10-05|1893.25
#2007-10-08|1878.64
#2007-10-09|1886.44
#2007-10-10|1906.90
#2007-10-11|1863.55
#2007-10-12|1845.94
#2007-10-15|1828.27
#2007-10-16|1784.07
#2007-10-17|1789.09
#2007-10-18|1803.84
#2007-10-19|1803.81
#2007-10-22|1766.45
#2007-10-23|1775.13
#2007-10-24|1762.71
#2007-10-25|1793.29
#2007-10-26|1826.22
#2007-10-29|1824.54
#2007-10-30|1860.53
#2007-10-31|1880.28
#2007-11-01|1878.94
#2007-11-02|1877.41
#2007-11-05|1832.26
#2007-11-06|1847.84
#2007-11-07|1827.39
#2007-11-08|1780.92
#2007-11-09|1802.74
#2007-11-12|1745.06
#2007-11-13|1735.21
#2007-11-14|1775.92
#2007-11-15|1743.98
#2007-11-16|1702.52
#2007-11-19|1699.18
#2007-11-20|1707.76
#2007-11-21|1688.18
#2007-11-22| .
#2007-11-23|1644.30
#2007-11-26|1683.10
#2007-11-27|1671.96
#2007-11-28|1685.68
#2007-11-29|1741.46
#2007-11-30|1767.85
#2007-12-03|1750.53
#2007-12-04|1765.90
#2007-12-05|1789.24
#2007-12-06|1797.91
#2007-12-07|1766.13
#2007-12-10|1759.55
#2007-12-11|1768.91
#2007-12-12|1717.87
#2007-12-13|1674.66
#2007-12-14|1646.86
#2007-12-17|1598.83
#2007-12-18|1623.67
#2007-12-19|1602.88
#2007-12-20|1602.34
#2007-12-21|1649.70
#2007-12-24|1666.54
#2007-12-25| .
#2007-12-26|1665.98
#2007-12-27|1637.74
#2007-12-28|1627.30
#2007-12-31|1652.15
#2008-01-01| .
#2008-01-02|1640.73
#2008-01-03|1598.06
#2008-01-04|1611.34
#2008-01-07|1542.13
#2008-01-08|1510.02
#2008-01-09|1506.56
#2008-01-10|1502.65
#2008-01-11|1479.16
#2008-01-14|1425.94
#2008-01-15|1377.17
#2008-01-16|1303.27
#2008-01-17|1378.17
#2008-01-18|1368.76
#2008-01-21| .
#2008-01-22|1193.27
#2008-01-23|1206.37
#2008-01-24|1209.43
#2008-01-25|1326.69
#2008-01-28|1274.67
#2008-01-29|1281.31
#2008-01-30|1264.08
#2008-01-31|1290.26
#2008-02-01|1294.78
#2008-02-04|1365.99
#2008-02-05|1340.22
#2008-02-06|1287.83
#2008-02-07|1288.02
#2008-02-08|1288.07
#2008-02-11|1260.97
#2008-02-12|1269.56
#2008-02-13|1239.25
#2008-02-14|1248.75
#2008-02-15|1239.58
#2008-02-18| .
#2008-02-19|1257.60
#2008-02-20|1223.23
#2008-02-21|1247.57
#2008-02-22|1225.04
#2008-02-25|1238.12
#2008-02-26|1257.91
#2008-02-27|1299.57
#2008-02-28|1302.68
#2008-02-29|1280.90
#2008-03-03|1237.93
#2008-03-04|1216.57
#2008-03-05|1187.57
#2008-03-06|1196.59
#2008-03-07|1177.90
#2008-03-10|1178.79
#2008-03-11|1195.28
#2008-03-12|1193.34
#2008-03-13|1161.24
#2008-03-14|1143.48
#2008-03-17|1059.45
#2008-03-18|1045.59
#2008-03-19|1075.53
#2008-03-20|1074.76
#2008-03-21| .
#2008-03-24|1074.54
#2008-03-25|1128.68
#2008-03-26|1144.69
#2008-03-27|1130.28
#2008-03-28|1144.72
#2008-03-31|1145.59
#2008-04-01|1145.30
#2008-04-02|1177.24
#2008-04-03|1181.52
#2008-04-04|1181.59
#2008-04-07|1169.43
#2008-04-08|1177.45
#2008-04-09|1148.68
#2008-04-10|1161.22
#2008-04-11|1195.26
#2008-04-14|1184.52
#2008-04-15|1187.12
#2008-04-16|1174.16
#2008-04-17|1212.95
#2008-04-18|1176.87
#2008-04-21|1177.17
#2008-04-22|1150.50
#2008-04-23|1147.15
#2008-04-24|1187.77
#2008-04-25|1194.08
#2008-04-28|1223.69
#2008-04-29|1262.93
#2008-04-30|1245.28
#2008-05-01|1245.50
#2008-05-02|1294.79
#2008-05-05|1293.85
#2008-05-06|1339.03
#2008-05-07|1337.30
#2008-05-08|1322.34
#2008-05-09|1312.67
#2008-05-12|1312.77
#2008-05-13|1317.05
#2008-05-14|1282.20
#2008-05-15|1271.94
#2008-05-16|1266.12
#2008-05-19|1259.24
#2008-05-20|1243.74
#2008-05-21|1224.83
#2008-05-22|1225.19
#2008-05-23|1244.12
#2008-05-26| .
#2008-05-27|1238.33
#2008-05-28|1237.48
#2008-05-29|1244.58
#2008-05-30|1248.39
#2008-06-02|1247.34
#2008-06-03|1239.07
#2008-06-04|1224.62
#2008-06-05|1215.52
#2008-06-06|1205.74
#2008-06-09|1205.89
#2008-06-10|1178.90
#2008-06-11|1166.20
#2008-06-12|1135.50
#2008-06-13|1121.47
#2008-06-16|1161.99
#2008-06-17|1198.85
#2008-06-18|1208.09
#2008-06-19|1188.56
#2008-06-20|1174.31
#2008-06-23|1149.49
#2008-06-24|1134.98
#2008-06-25|1162.25
#2008-06-26|1145.02
#2008-06-27|1084.84
#2008-06-30|1084.58
#2008-07-01|1084.40
#2008-07-02|1056.39
#2008-07-03|1034.31
#2008-07-04| .
#2008-07-07|1021.04
#2008-07-08| 988.42
#2008-07-09|1004.15
#2008-07-10| 993.85
#2008-07-11|1028.91
#2008-07-14| 986.23
#2008-07-15| 958.88
#2008-07-16| 986.35
#2008-07-17| 995.47
#2008-07-18| 990.54
#2008-07-21|1010.64
#2008-07-22|1014.62
#2008-07-23|1034.21
#2008-07-24|1019.86
#2008-07-25|1010.21
#2008-07-28|1019.13
#2008-07-29|1027.58
#2008-07-30|1042.86
#2008-07-31|1047.01
#2008-08-01|1044.71
#2008-08-04|1032.45
#2008-08-05| 998.71
#2008-08-06| 998.71
#2008-08-07|1001.91
#2008-08-08| 996.30
#2008-08-11|1027.82
#2008-08-12|1048.44
#2008-08-13|1026.12
#2008-08-14|1037.96
#2008-08-15|1018.66
#2008-08-18| 955.96
#2008-08-19| 945.48
#2008-08-20| 949.24
#2008-08-21| 903.83
#2008-08-22| 903.85
#2008-08-25| 934.52
#2008-08-26| 942.18
#2008-08-27| 948.06
#2008-08-28| 936.71
#2008-08-29| 944.05
#2008-09-01| .
#2008-09-02| 933.31
#2008-09-03| 928.99
#2008-09-04| 914.92
#2008-09-05| 904.77
#2008-09-08| 927.32
#2008-09-09| 900.36
#2008-09-10| 881.12
#2008-09-11| 863.85
#2008-09-12| 886.13
#2008-09-15| 886.54
#2008-09-16| 867.42
#2008-09-17| 856.51
#2008-09-18| 822.19
#2008-09-19| 861.27
#2008-09-22| 857.02
#2008-09-23| 830.65
#2008-09-24| 817.60
#2008-09-25| 802.05
#2008-09-26| 779.84
#2008-09-29| 775.90
#2008-09-30| 773.83
#2008-10-01| 773.63
#2008-10-02| 812.17
#2008-10-03| 821.60
#2008-10-06| 766.83
#2008-10-07| 766.54
#2008-10-08| 656.05
#2008-10-09| 666.28
#2008-10-10| 608.43
#2008-10-13| 641.27
#2008-10-14| 682.35
#2008-10-15| 632.28
#2008-10-16| 591.57
#2008-10-17| 564.21
#2008-10-20| 555.46
#2008-10-21| 541.30
#2008-10-22| 506.76
#2008-10-23| 492.23
#2008-10-24| 456.42
#2008-10-27| 394.40
#2008-10-28| 427.51
#2008-10-29| 432.79
#2008-10-30| 487.85
#2008-10-31| 472.13
#2008-11-03| 488.02
#2008-11-04| 478.68
#2008-11-05| 491.41
#2008-11-06| 466.20
#2008-11-07| 472.30
#2008-11-10| 468.70
#2008-11-11| 445.85
#2008-11-12| 444.98
#2008-11-13| 425.23
#2008-11-14| 426.47
#2008-11-17| 409.31
#2008-11-18| 387.61
#2008-11-19| 381.15
#2008-11-20| 359.17
#2008-11-21| 371.24
#2008-11-24| 362.74
#2008-11-25| 365.57
#2008-11-26| 365.55
#2008-11-27| .
#2008-11-28| 395.16
#2008-12-01| 412.67
#2008-12-02| 396.75
#2008-12-03| 394.39
#2008-12-04| 393.52
#2008-12-05| 393.44
#2008-12-08| 413.76
#2008-12-09| 420.44
#2008-12-10| 451.89
#2008-12-11| 498.91
#2008-12-12| 466.35
#2008-12-15| 492.20
#2008-12-16| 488.49
#2008-12-17| 513.19
#2008-12-18| 510.47
#2008-12-19| 534.12
#2008-12-22| 517.12
#2008-12-23| 489.71
#2008-12-24| 493.02
#2008-12-25| .
#2008-12-26| 493.04
#2008-12-29| 502.40
#2008-12-30| 497.17
#2008-12-31| 514.80
#2009-01-01| .
#2009-01-02| 543.15
#2009-01-05| 596.07
#2009-01-06| 593.31
#2009-01-07| 601.57
#2009-01-08| 571.43
#2009-01-09| 536.86
#2009-01-12| 513.70
#2009-01-13| 522.39
#2009-01-14| 520.80
#2009-01-15| 514.54
#2009-01-16| 512.48
#2009-01-19| .
#2009-01-20| 484.98
#2009-01-21| 473.76
#2009-01-22| 469.10
#2009-01-23| 468.75
#2009-01-26| 468.77
#2009-01-27| 468.58
#2009-01-28| 468.64
#2009-01-29| 499.85
#2009-01-30| 507.14
#2009-02-02| 505.61
#2009-02-03| 509.43
#2009-02-04| 513.84
#2009-02-05| 508.88
#2009-02-06| 528.92
#2009-02-09| 519.17
#2009-02-10| 515.02
#2009-02-11| 508.41
#2009-02-12| 499.81
#2009-02-13| 498.05
#2009-02-16| .
#2009-02-17| 518.59
#2009-02-18| 525.42
#2009-02-19| 522.24
#2009-02-20| 505.15
#2009-02-23| 502.70
#2009-02-24| 484.20
#2009-02-25| 484.44
#2009-02-26| 461.84
#2009-02-27| 460.42
#2009-03-02| 447.34
#2009-03-03| 449.39
#2009-03-04| 462.55
#2009-03-05| 466.06
#2009-03-06| 466.60
#2009-03-09| 440.64
#2009-03-10| 446.73
#2009-03-11| 457.05
#2009-03-12| 461.61
#2009-03-13| 488.51
#2009-03-16| 507.80
#2009-03-17| 508.02
#2009-03-18| 507.59
#2009-03-19| 510.25
#2009-03-20| 503.56
#2009-03-23| 534.43
#2009-03-24| 551.07
#2009-03-25| 555.80
#2009-03-26| 565.03
#2009-03-27| 563.47
#2009-03-30| 525.38
#2009-03-31| 547.55
#2009-04-01| 571.53
#2009-04-02| 584.47
#2009-04-03| 580.95
#2009-04-06| 602.67
#2009-04-07| 596.84
#2009-04-08| 582.50
#2009-04-09| 595.76
#2009-04-10| .
#2009-04-13| 595.75
#2009-04-14| 642.57
#2009-04-15| 671.09
#2009-04-16| 663.62
#2009-04-17| 689.14
#2009-04-20| 683.53
#2009-04-21| 697.20
#2009-04-22| 693.89
#2009-04-23| 716.08
#2009-04-24| 750.25
#2009-04-27| 719.32
#2009-04-28| 674.81
#2009-04-29| 672.59
#2009-04-30| 730.35
#2009-05-01| 730.36
#2009-05-04| 792.53
#2009-05-05| 790.21
#2009-05-06| 805.07
#2009-05-07| 778.32
#2009-05-08| 775.08
#2009-05-11| 763.89
#2009-05-12| 770.53
#2009-05-13| 769.20
#2009-05-14| 756.17
#2009-05-15| 781.28
#2009-05-18| 799.61
#2009-05-19| 829.44
#2009-05-20| 832.83
#2009-05-21| 827.78
#2009-05-22| 828.77
#2009-05-25| .
#2009-05-26| 813.95
#2009-05-27| 849.80
#2009-05-28| 849.81
#2009-05-29| 877.24
#2009-06-01| 883.24
#2009-06-02| 870.85
#2009-06-03| 883.59
#2009-06-04| 878.64
#2009-06-05| 935.37
#2009-06-08| 917.78
#2009-06-09| 890.50
#2009-06-10| 900.37
#2009-06-11| 906.26
#2009-06-12| 892.24
#2009-06-15| 880.86
#2009-06-16| 884.00
#2009-06-17| 897.99
#2009-06-18| 876.10
#2009-06-19| 887.84
#2009-06-22| 880.40
#2009-06-23| 863.33
#2009-06-24| 888.97
#2009-06-25| 917.02
#2009-06-26| 909.03
#2009-06-29| 904.72
#2009-06-30| 882.39
#2009-07-01| 882.38
#2009-07-02| 890.81
#2009-07-03| .
#2009-07-06| 909.06
#2009-07-07| 902.95
#2009-07-08| 915.24
#2009-07-09| 911.61
#2009-07-10| 913.91
#2009-07-13| 898.61
#2009-07-14| 902.35
#2009-07-15| 955.63
#2009-07-16| 944.84
#2009-07-17| 948.68
#2009-07-20| 942.03
#2009-07-21| 991.02
#2009-07-22|1000.25
#2009-07-23|1027.93
#2009-07-24|1014.59
#2009-07-27|1003.56
#2009-07-28|1026.90
#2009-07-29| 998.07
#2009-07-30| 999.22
#2009-07-31|1014.43
#2009-08-03|1027.36
#2009-08-04|1063.97
#2009-08-05|1030.36
#2009-08-06|1026.19
#2009-08-07|1006.04
#2009-08-10|1027.42
#2009-08-11|1047.98
#2009-08-12|1029.33
#2009-08-13|1046.84
#2009-08-14|1022.65
#2009-08-17| 987.42
#2009-08-18| 976.96
#2009-08-19| 973.99
#2009-08-20| 986.56
#2009-08-21| 991.68
#2009-08-24|1001.08
#2009-08-25| 984.01
#2009-08-26| 993.53
#2009-08-27|1000.17
#2009-08-28| 971.01
#2009-08-31| 950.22
#2009-09-01| 944.92
#2009-09-02| 954.21
#2009-09-03| 974.17
#2009-09-04| 997.96
#2009-09-07| .
#2009-09-08|1013.90
#2009-09-09|1023.38
#2009-09-10|1043.20
#2009-09-11|1043.11
#2009-09-14|1046.16
#2009-09-15|1033.23
#2009-09-16|1040.74
#2009-09-17|1073.98
#2009-09-18|1060.85
#2009-09-21|1070.62
#2009-09-22|1074.37
#2009-09-23|1099.51
#2009-09-24|1078.37
#2009-09-25|1086.99
#2009-09-28|1056.46
#2009-09-29|1060.82
#2009-09-30|1078.55
#2009-10-01|1078.55
#2009-10-02|1067.05
#2009-10-05|1065.63
#2009-10-06|1092.79
#2009-10-07|1102.27
#2009-10-08|1100.58
#2009-10-09|1102.14
#2009-10-12|1101.81
#2009-10-13|1112.70
#2009-10-14|1144.80
#2009-10-15|1154.71
#2009-10-16|1145.11
#2009-10-19|1172.83
#2009-10-20|1209.01
#2009-10-21|1190.83
#2009-10-22|1208.15
#2009-10-23|1232.81
#2009-10-26|1232.81
#2009-10-27|1230.56
#2009-10-28|1228.09
#2009-10-29|1190.32
#2009-10-30|1223.91
#2009-11-02|1221.34
#2009-11-03|1207.78
#2009-11-04|1215.24
#2009-11-05|1226.17
#2009-11-06|1222.78
#2009-11-09|1225.96
#2009-11-10|1211.31
#2009-11-11|1216.26
#2009-11-12|1231.34
#2009-11-13|1232.91
#2009-11-16|1245.34
#2009-11-17|1264.99
#2009-11-18|1234.59
#2009-11-19|1225.40
#2009-11-20|1213.75
#2009-11-23|1234.70
#2009-11-24|1235.38
#2009-11-25|1240.21
#2009-11-26| .
#2009-11-27|1233.59
#2009-11-30|1274.00
#2009-12-01|1315.48
#2009-12-02|1329.52
#2009-12-03|1335.13
#2009-12-04|1324.98
#2009-12-07|1378.42
#2009-12-08|1373.08
#2009-12-09|1371.06
#2009-12-10|1354.41
#2009-12-11|1365.00
#2009-12-14|1385.58
#2009-12-15|1361.07
#2009-12-16|1337.24
#2009-12-17|1313.77
#2009-12-18|1290.26
#2009-12-21|1305.47
#2009-12-22|1347.02
#2009-12-23|1363.17
#2009-12-24|1368.11
#2009-12-25| .
#2009-12-28|1388.53
#2009-12-29|1392.16
#2009-12-30|1397.21
#2009-12-31|1420.37
#2010-01-01| .
#2010-01-04|1447.78
#2010-01-05|1502.08
#2010-01-06|1542.65
#2010-01-07|1497.55
#2010-01-08|1486.62
#2010-01-11|1481.98
#2010-01-12|1469.08
#2010-01-13|1484.30
#2010-01-14|1542.01
#2010-01-15|1598.35
#2010-01-18| .
#2010-01-19|1557.71
#2010-01-20|1572.12
#2010-01-21|1504.17
#2010-01-22|1481.58
#2010-01-25|1451.77
#2010-01-26|1362.43
#2010-01-27|1340.51
#2010-01-28|1366.57
#2010-01-29|1358.74
#2010-02-01|1359.88
#2010-02-02|1395.30
#2010-02-03|1424.75
#2010-02-04|1392.18
#2010-02-05|1342.10
#2010-02-08|1318.49
#2010-02-09|1319.02
#2010-02-10|1356.05
#2010-02-11|1386.78
#2010-02-12|1390.85
#2010-02-15| .
#2010-02-16|1390.87
#2010-02-17|1404.23
#2010-02-18|1392.70
#2010-02-19|1360.12
#2010-02-22|1396.20
#2010-02-23|1417.11
#2010-02-24|1401.45
#2010-02-25|1392.69
#2010-02-26|1401.26
#2010-03-01|1422.18
#2010-03-02|1433.80
#2010-03-03|1433.81
#2010-03-04|1423.08
#2010-03-05|1437.89
#2010-03-08|1477.07
#2010-03-09|1469.45
#2010-03-10|1466.91
#2010-03-11|1459.54
#2010-03-12|1455.90
#2010-03-15|1465.79
#2010-03-16|1486.62
#2010-03-17|1532.57
#2010-03-18|1544.19
#2010-03-19|1537.99
#2010-03-22|1536.22
#2010-03-23|1505.14
#2010-03-24|1518.71
#2010-03-25|1523.63
#2010-03-26|1516.58
#2010-03-29|1526.25
#2010-03-30|1528.62
#2010-03-31|1523.92
#2010-04-01|1556.80
#2010-04-02| .
#2010-04-05|1557.03
#2010-04-06|1557.15
#2010-04-07|1581.54
#2010-04-08|1572.59
#2010-04-09|1570.24
#2010-04-12|1580.64
#2010-04-13|1568.78
#2010-04-14|1565.75
#2010-04-15|1569.08
#2010-04-16|1554.42
#2010-04-19|1519.07
#2010-04-20|1530.92
#2010-04-21|1532.39
#2010-04-22|1547.41
#2010-04-23|1546.84
#2010-04-26|1579.85
#2010-04-27|1552.67
#2010-04-28|1550.99
#2010-04-29|1513.00
#2010-04-30|1518.94
#2010-05-03|1520.08
#2010-05-04|1513.61
#2010-05-05|1482.15
#2010-05-06|1429.50
#2010-05-07|1404.83
#2010-05-10|1439.01
#2010-05-11|1427.80
#2010-05-12|1427.66
#2010-05-13|1452.70
#2010-05-14|1432.96
#2010-05-17|1351.56
#2010-05-18|1359.11
#2010-05-19|1304.88
#2010-05-20|1261.94
#2010-05-21|1261.75
#2010-05-24|1266.19
#2010-05-25|1162.12
#2010-05-26|1201.41
#2010-05-27|1267.71
#2010-05-28|1284.49
#2010-05-31| .
#2010-06-01|1271.77
#2010-06-02|1257.44
#2010-06-03|1288.00
#2010-06-04|1286.12
#2010-06-07|1250.77
#2010-06-08|1241.84
#2010-06-09|1234.37
#2010-06-10|1223.82
#2010-06-11|1257.56
#2010-06-14|1283.53
#2010-06-15|1285.58
#2010-06-16|1285.65
#2010-06-17|1293.72
#2010-06-18|1285.10
#2010-06-21|1316.19
#2010-06-22|1303.38
#2010-06-23|1293.69
#2010-06-24|1294.99
#2010-06-25|1285.22
#2010-06-28|1275.52
#2010-06-29|1245.63
#2010-06-30|1226.95
#2010-07-01|1225.63
#2010-07-02|1202.84
#2010-07-05| .
#2010-07-06|1199.34
#2010-07-07|1195.41
#2010-07-08|1214.94
#2010-07-09|1233.00
#2010-07-12|1230.90
#2010-07-13|1224.72
#2010-07-14|1235.40
#2010-07-15|1200.64
#2010-07-16|1195.87
#2010-07-19|1172.58
#2010-07-20|1182.69
#2010-07-21|1186.81
#2010-07-22|1180.91
#2010-07-23|1203.99
#2010-07-26|1222.83
#2010-07-27|1210.40
#2010-07-28|1207.98
#2010-07-29|1251.75
#2010-07-30|1252.16
#2010-08-02|1274.70
#2010-08-03|1276.90
#2010-08-04|1293.18
#2010-08-05|1296.86
#2010-08-06|1291.50
#2010-08-09|1285.18
#2010-08-10|1271.89
#2010-08-11|1264.59
#2010-08-12|1239.82
#2010-08-13|1240.57
#2010-08-16|1248.36
#2010-08-17|1242.77
#2010-08-18|1236.33
#2010-08-19|1241.42
#2010-08-20|1238.73
#2010-08-23|1221.38
#2010-08-24|1209.75
#2010-08-25|1193.53
#2010-08-26|1198.58
#2010-08-27|1187.14
#2010-08-30|1179.00
#2010-08-31|1166.78
#2010-09-01|1171.13
#2010-09-02|1177.57
#2010-09-03|1192.54
#2010-09-06| .
#2010-09-07|1216.62
#2010-09-08|1214.60
#2010-09-09|1210.88
#2010-09-10|1211.66
#2010-09-13|1221.06
#2010-09-14|1234.39
#2010-09-15|1237.38
#2010-09-16|1226.08
#2010-09-17|1239.24
#2010-09-20|1234.56
#2010-09-21|1241.70
#2010-09-22|1251.75
#2010-09-23|1251.59
#2010-09-24|1250.67
#2010-09-27|1264.34
#2010-09-28|1248.86
#2010-09-29|1257.82
#2010-09-30|1259.37
#2010-10-01|1260.15
#2010-10-04|1272.65
#2010-10-05|1266.86
#2010-10-06|1275.18
#2010-10-07|1281.49
#2010-10-08|1279.30
#2010-10-11|1274.98
#2010-10-12|1277.86
#2010-10-13|1291.96
#2010-10-14|1298.88
#2010-10-15|1313.69
#2010-10-18|1306.21
#2010-10-19|1316.00
#2010-10-20|1297.86
#2010-10-21|1308.24
#2010-10-22|1313.37
#2010-10-25|1310.27
#2010-10-26|1302.64
#2010-10-27|1281.61
#2010-10-28|1277.19
#2010-10-29|1280.50
#2010-11-01|1286.79
#2010-11-02|1287.18
#2010-11-03|1301.11
#2010-11-04|1330.72
#2010-11-05|1326.23
#2010-11-08|1321.37
#2010-11-09|1312.64
#2010-11-10|1315.36
#2010-11-11|1320.85
#2010-11-12|1297.94
#2010-11-15|1302.84
#2010-11-16|1289.35
#2010-11-17|1286.57
#2010-11-18|1302.98
#2010-11-19|1302.36
#2010-11-22|1305.86
#2010-11-23|1271.95
#2010-11-24|1274.09
#2010-11-25| .
#2010-11-26|1271.87
#2010-11-29|1282.83
#2010-11-30|1293.95
#2010-12-01|1295.32
#2010-12-02|1324.91
#2010-12-03|1349.52
#2010-12-06|1362.66
#2010-12-07|1384.64
#2010-12-08|1372.22
#2010-12-09|1367.32
#2010-12-10|1359.58
#2010-12-13|1368.98
#2010-12-14|1379.57
#2010-12-15|1362.24
#2010-12-16|1354.05
#2010-12-17|1384.65
#2010-12-20|1381.22
#2010-12-21|1388.19
#2010-12-22|1401.37
#2010-12-23|1417.38
#2010-12-24| .
#2010-12-27|1400.22
#2010-12-28|1407.11
#2010-12-29|1408.98
#2010-12-30|1445.95
#2010-12-31|1443.20
#2011-01-03|1467.69
#2011-01-04|1471.09
#2011-01-05|1469.55
#2011-01-06|1475.60
#2011-01-07|1473.70
#2011-01-10|1475.65
#2011-01-11|1478.41
#2011-01-12|1473.86
#2011-01-13|1492.58
#2011-01-14|1484.42
#2011-01-17| .
#2011-01-18|1495.34
#2011-01-19|1493.33
#2011-01-20|1464.71
#2011-01-21|1440.65
#2011-01-24|1407.49
#2011-01-25|1404.85
#2011-01-26|1397.45
#2011-01-27|1404.40
#2011-01-28|1402.84
#2011-01-31|1396.75
#2011-02-01|1431.01
#2011-02-02|1454.04
#2011-02-03|1454.25
#2011-02-04|1454.06
#2011-02-07|1442.15
#2011-02-08|1453.53
#2011-02-09|1426.56
#2011-02-10|1408.95
#2011-02-11|1410.03
#2011-02-14|1422.25
#2011-02-15|1439.06
#2011-02-16|1456.77
#2011-02-17|1463.90
#2011-02-18|1454.03
#2011-02-21| .
#2011-02-22|1438.92
#2011-02-23|1412.40
#2011-02-24|1380.61
#2011-02-25|1410.51
#2011-02-28|1415.50
#2011-03-01|1439.15
#2011-03-02|1435.43
#2011-03-03|1416.88
#2011-03-04|1429.69
#2011-03-07|1413.36
#2011-03-08|1426.70
#2011-03-09|1410.34
#2011-03-10|1392.14
#2011-03-11|1373.34
#2011-03-14|1370.80
#2011-03-15|1338.87
#2011-03-16|1338.08
#2011-03-17|1314.19
#2011-03-18|1314.81
#2011-03-21|1355.55
#2011-03-22|1370.71
#2011-03-23|1380.32
#2011-03-24|1382.37
#2011-03-25|1386.23
#2011-03-28|1378.80
#2011-03-29|1390.78
#2011-03-30|1391.29
#2011-03-31|1392.94
#2011-04-01|1402.63
#2011-04-04|1423.46
#2011-04-05|1423.69
#2011-04-06|1410.32
#2011-04-07|1422.34
#2011-04-08|1417.96
#2011-04-11|1420.10
#2011-04-12|1392.73
#2011-04-13|1392.47
#2011-04-14|1407.27
#2011-04-15|1415.05
#2011-04-18|1397.11
#2011-04-19|1376.26
#2011-04-20|1397.79
#2011-04-21|1410.06
#2011-04-22| .
#2011-04-25|1409.21
#2011-04-26|1396.78
#2011-04-27|1394.40
#2011-04-28|1406.35
#2011-04-29|1402.24
#2011-05-02|1402.59
#2011-05-03|1393.57
#2011-05-04|1382.07
#2011-05-05|1389.70
#2011-05-06|1387.50
#2011-05-09|1388.74
#2011-05-10|1388.96
#2011-05-11|1402.32
#2011-05-12|1389.77
#2011-05-13|1415.85
#2011-05-16|1398.57
#2011-05-17|1359.43
#2011-05-18|1372.52
#2011-05-19|1348.75
#2011-05-20|1348.69
#2011-05-23|1322.80
#2011-05-24|1328.56
#2011-05-25|1326.25
#2011-05-26|1321.51
#2011-05-27|1332.42
#2011-05-30| .
#2011-05-31|1364.26
#2011-06-01|1352.69
#2011-06-02|1331.48
#2011-06-03|1332.07
#2011-06-06|1331.85
#2011-06-07|1322.24
#2011-06-08|1331.20
#2011-06-09|1303.63
#2011-06-10|1297.90
#2011-06-13|1289.77
#2011-06-14|1290.77
#2011-06-15|1295.41
#2011-06-16|1274.77
#2011-06-17|1268.28
#2011-06-20|1257.05
#2011-06-21|1279.58
#2011-06-22|1292.55
#2011-06-23|1270.19
#2011-06-24|1295.80
#2011-06-27|1293.58
#2011-06-28|1299.34
#2011-06-29|1288.96
#2011-06-30|1304.24
#2011-07-01|1304.18
#2011-07-04| .
#2011-07-05|1348.98
#2011-07-06|1348.71
#2011-07-07|1346.72
#2011-07-08|1333.74
#2011-07-11|1295.70
#2011-07-12|1262.40
#2011-07-13|1271.53
#2011-07-14|1265.79
#2011-07-15|1239.32
#2011-07-18|1234.27
#2011-07-19|1222.12
#2011-07-20|1252.49
#2011-07-21|1251.86
#2011-07-22|1273.61
#2011-07-25|1260.89
#2011-07-26|1254.59
#2011-07-27|1276.21
#2011-07-28|1249.43
#2011-07-29|1244.02
#2011-08-01|1249.84
#2011-08-02|1230.58
#2011-08-03|1205.90
#2011-08-04|1205.37
#2011-08-05|1140.53
#2011-08-08|1108.12
#2011-08-09|1054.50
#2011-08-10|1089.37
#2011-08-11|1080.00
#2011-08-12|1110.07
#2011-08-15|1123.60
#2011-08-16|1141.83
#2011-08-17|1147.31
#2011-08-18|1129.32
#2011-08-19|1084.85
#2011-08-22|1058.87
#2011-08-23|1070.55
#2011-08-24|1069.66
#2011-08-25|1087.40
#2011-08-26|1080.67
#2011-08-29|1091.66
#2011-08-30|1124.68
#2011-08-31|1146.19
#2011-09-01|1160.47
#2011-09-02|1149.09
#2011-09-05| .
#2011-09-06|1116.00
#2011-09-07|1136.12
#2011-09-08|1137.88
#2011-09-09|1135.62
#2011-09-12|1094.74
#2011-09-13|1094.32
#2011-09-14|1074.92
#2011-09-15|1085.80
#2011-09-16|1103.99
#2011-09-19|1088.71
#2011-09-20|1093.92
#2011-09-21|1084.60
#2011-09-22|1040.02
#2011-09-23|1012.42
#2011-09-26| 959.69
#2011-09-27|1000.64
#2011-09-28| 997.26
#2011-09-29| 997.76
#2011-09-30| 992.98
#2011-10-03| 936.45
#2011-10-04| 906.88
#2011-10-05| 907.18
#2011-10-06| 953.09
#2011-10-07| 978.90
#2011-10-10| 964.45
#2011-10-11|1000.81
#2011-10-12|1020.87
#2011-10-13|1064.94
#2011-10-14|1045.86
#2011-10-17|1081.85
#2011-10-18|1040.14
#2011-10-19|1075.72
#2011-10-20|1057.71
#2011-10-21|1067.70
#2011-10-24|1091.40
#2011-10-25|1103.24
#2011-10-26|1123.50
#2011-10-27|1163.04
#2011-10-28|1191.99
#2011-10-31|1149.41
#2011-11-01|1126.16
#2011-11-02|1144.92
#2011-11-03|1132.16
#2011-11-04|1154.47
#2011-11-07|1156.61
#2011-11-08|1140.04
#2011-11-09|1143.37
#2011-11-10|1096.95
#2011-11-11|1108.79
#2011-11-14|1142.60
#2011-11-15|1132.44
#2011-11-16|1117.02
#2011-11-17|1154.99
#2011-11-18|1151.42
#2011-11-21|1152.68
#2011-11-22|1130.50
#2011-11-23|1112.08
#2011-11-24| .
#2011-11-25|1094.18
#2011-11-28|1103.19
#2011-11-29|1108.24
#2011-11-30|1099.04
#2011-12-01|1142.72
#2011-12-02|1149.79
#2011-12-05|1155.91
#2011-12-06|1149.09
#2011-12-07|1174.00
#2011-12-08|1171.31
#2011-12-09|1144.37
#2011-12-12|1131.97
#2011-12-13|1112.07
#2011-12-14|1120.55
#2011-12-15|1111.65
#2011-12-16|1143.25
#2011-12-19|1130.05
#2011-12-20|1119.97
#2011-12-21|1114.54
#2011-12-22|1104.80
#2011-12-23|1113.01
#2011-12-26| .
#2011-12-27|1113.02
#2011-12-28|1099.67
#2011-12-29|1102.69
#2011-12-30|1110.88
#2012-01-02| .
#2012-01-03|1123.19
#2012-01-04|1121.26
#2012-01-05|1122.38
#2012-01-06|1109.38
#2012-01-09|1114.25
#2012-01-10|1129.15
#2012-01-11|1152.55
#2012-01-12|1164.03
#2012-01-13|1152.57
#2012-01-16| .
#2012-01-17|1151.82
#2012-01-18|1159.76
#2012-01-19|1166.30
#2012-01-20|1162.24
#2012-01-23|1162.41
#2012-01-24|1162.46
#2012-01-25|1162.14
#2012-01-26|1173.58
#2012-01-27|1169.48
#2012-01-30|1160.97
#2012-01-31|1175.32
#2012-02-01|1175.01
#2012-02-02|1173.30
#2012-02-03|1165.40
#2012-02-06|1157.45
#2012-02-07|1171.74
#2012-02-08|1214.24
#2012-02-09|1232.96
#2012-02-10|1215.79
#2012-02-13|1205.82
#2012-02-14|1205.08
#2012-02-15|1221.49
#2012-02-16|1246.22
#2012-02-17|1243.57
#2012-02-20| .
#2012-02-21|1245.41
#2012-02-22|1255.77
#2012-02-23|1265.37
#2012-02-24|1268.61
#2012-02-27|1248.46
#2012-02-28|1258.49
#2012-02-29|1249.63
#2012-03-01|1240.61
#2012-03-02|1246.06
#2012-03-05|1233.60
#2012-03-06|1225.06
#2012-03-07|1193.61
#2012-03-08|1209.88
#2012-03-09|1228.74
#2012-03-12|1206.65
#2012-03-13|1230.36
#2012-03-14|1241.36
#2012-03-15|1237.67
#2012-03-16|1234.35
#2012-03-19|1231.92
#2012-03-20|1223.14
#2012-03-21|1196.59
#2012-03-22|1219.74
#2012-03-23|1209.37
#2012-03-26|1203.98
#2012-03-27|1223.55
#2012-03-28|1236.55
#2012-03-29|1232.83
#2012-03-30|1236.99
#2012-04-02|1245.02
#2012-04-03|1246.78
#2012-04-04|1246.66
#2012-04-05|1237.40
#2012-04-06| .
#2012-04-09|1237.22
#2012-04-10|1222.27
#2012-04-11|1212.13
#2012-04-12|1195.96
#2012-04-13|1188.89
#2012-04-16|1162.86
#2012-04-17|1139.71
#2012-04-18|1165.20
#2012-04-19|1151.65
#2012-04-20|1136.09
#2012-04-23|1124.42
#2012-04-24|1115.39
#2012-04-25|1118.40
#2012-04-26|1116.66
#2012-04-27|1080.39
#2012-04-30|1085.99
#2012-05-01|1085.96
#2012-05-02|1092.16
#2012-05-03|1105.53
#2012-05-04|1085.78
#2012-05-07|1062.65
#2012-05-08|1059.95
#2012-05-09|1041.54
#2012-05-10|1048.54
#2012-05-11|1040.48
#2012-05-14|1037.97
#2012-05-15|1033.36
#2012-05-16|1016.33
#2012-05-17|1019.70
#2012-05-18| 999.58
#2012-05-21|1011.05
#2012-05-22|1014.52
#2012-05-23|1001.48
#2012-05-24| 960.48
#2012-05-25| 964.22
#2012-05-28| .
#2012-05-29| 990.53
#2012-05-30| 977.14
#2012-05-31| 970.55
#2012-06-01| 962.00
#2012-06-04| 944.00
#2012-06-05| 939.16
#2012-06-06| 942.15
#2012-06-07| 954.62
#2012-06-08| 948.36
#2012-06-11| 971.09
#2012-06-12| 965.79
#2012-06-13| 971.45
#2012-06-14| 960.64
#2012-06-15| 958.76
#2012-06-18| 970.00
#2012-06-19| 978.01
#2012-06-20| 983.12
#2012-06-21| 978.11
#2012-06-22| 975.69
#2012-06-25| 970.81
#2012-06-26| 967.04
#2012-06-27| 973.86
#2012-06-28| 971.69
#2012-06-29| 972.70
#2012-07-02| 972.59
#2012-07-03| 996.32
#2012-07-04| .
#2012-07-05| 985.37
#2012-07-06| 994.08
#2012-07-09| 981.04
#2012-07-10| 979.01
#2012-07-11| 981.17
#2012-07-12| 973.97
#2012-07-13| 969.50
#2012-07-16| 970.79
#2012-07-17| 979.53
#2012-07-18| 971.71
#2012-07-19| 973.33
#2012-07-20| 970.01
#2012-07-23| 967.00
#2012-07-24| 955.11
#2012-07-25| 938.05
#2012-07-26| 932.81
#2012-07-27| 946.63
#2012-07-30| 933.14
#2012-07-31| 942.28
#2012-08-01| 936.21
#2012-08-02| 935.60
#2012-08-03| 917.50
#2012-08-06| 945.59
#2012-08-07| 945.07
#2012-08-08| 935.66
#2012-08-09| 948.12
#2012-08-10| 925.01
#2012-08-13| 922.41
#2012-08-14| 934.98
#2012-08-15| 923.33
#2012-08-16| 929.62
#2012-08-17| 936.59
#2012-08-20| 938.24
#2012-08-21| 942.77
#2012-08-22| 925.83
#2012-08-23| 940.82
#2012-08-24| 929.97
#2012-08-27| 929.24
#2012-08-28| 903.63
#2012-08-29| 906.94
#2012-08-30| 912.85
#2012-08-31| 896.37
#2012-09-03| .
#2012-09-04| 905.63
#2012-09-05| 903.87
#2012-09-06| 912.01
#2012-09-07| 925.56
#2012-09-10| 937.42
#2012-09-11| 931.23
#2012-09-12| 945.68
#2012-09-13| 945.49
#2012-09-14| 956.33
#2012-09-17| 954.14
#2012-09-18| 947.27
#2012-09-19| 958.28
#2012-09-20| 950.16
#2012-09-21| 944.51
#2012-09-24| 936.76
#2012-09-25| 942.71
#2012-09-26| 934.65
#2012-09-27| 933.46
#2012-09-28| 947.89
#2012-10-01| 947.78
#2012-10-02| 947.68
#2012-10-03| 949.08
#2012-10-04| 946.52
#2012-10-05| 953.93
#2012-10-08| 958.76
#2012-10-09| 954.00
#2012-10-10| 950.69
#2012-10-11| 961.93
#2012-10-12| 965.00
#2012-10-15| 952.07
#2012-10-16| 954.49
#2012-10-17| 957.61
#2012-10-18| 961.73
#2012-10-19| 956.85
#2012-10-22| 952.85
#2012-10-23| 952.85
#2012-10-24| 947.63
#2012-10-25| 927.65
#2012-10-26| 919.94
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 931.12
#2012-11-01| 943.62
#2012-11-02| 940.39
#2012-11-05| 986.94
#2012-11-06| 989.70
#2012-11-07| 984.78
#2012-11-08| 981.46
#2012-11-09| 986.24
#2012-11-12| 999.19
#2012-11-13| 984.09
#2012-11-14| 985.99
#2012-11-15| 987.31
#2012-11-16| 981.44
#2012-11-19| 985.85
#2012-11-20| 997.45
#2012-11-21| 995.32
#2012-11-22| .
#2012-11-23|1010.08
#2012-11-26|1002.66
#2012-11-27| 988.99
#2012-11-28| 978.23
#2012-11-29| 986.26
#2012-11-30|1000.00
#2012-12-03| 992.39
#2012-12-04| 988.85
#2012-12-05|1001.18
#2012-12-06|1004.01
#2012-12-07| 994.87
#2012-12-10| 996.34
#2012-12-11| 992.27
#2012-12-12| 995.81
#2012-12-13| 983.77
#2012-12-14| 985.11
#2012-12-17| 966.02
#2012-12-18| 970.93
#2012-12-19| 986.09
#2012-12-20| 994.18
#2012-12-21| 974.76
#2012-12-24| 990.54
#2012-12-25| 990.54
#2012-12-26| 990.56
#2012-12-27| 992.27
#2012-12-28| 988.50
#2012-12-31| 994.28
#2013-01-01| 994.28
#2013-01-02|1002.88
#2013-01-03| 999.59
#2013-01-04|1005.32
#2013-01-07|1007.27
#2013-01-08|1001.44
#2013-01-09|1013.49
#2013-01-10|1017.33
#2013-01-11|1016.54
#2013-01-14|1005.57
#2013-01-15|1000.79
#2013-01-16| 993.37
#2013-01-17| 992.00
#2013-01-18| 991.86
#2013-01-21| 996.56
#2013-01-22|1001.08
#2013-01-23| 995.64
#2013-01-24|1002.18
#2013-01-25| 996.21
#2013-01-28| 994.68
#2013-01-29|1007.34
#2013-01-30|1012.39
#2013-01-31|1004.35
#2013-02-01|1004.48
#2013-02-04|1012.01
#2013-02-05|1000.36
#2013-02-06|1005.06
#2013-02-07|1014.95
#2013-02-08|1017.61
#2013-02-11|1017.51
#2013-02-12|1017.58
#2013-02-13|1017.49
#2013-02-14|1026.62
#2013-02-15|1030.32
#2013-02-18|1032.36
#2013-02-19|1031.25
#2013-02-20|1032.14
#2013-02-21|1028.45
#2013-02-22|1018.14
#2013-02-25|1035.66
#2013-02-26|1008.36
#2013-02-27|1007.74
#2013-02-28|1028.50
#2013-03-01|1020.41
#2013-03-04|1021.77
#2013-03-05|1012.55
#2013-03-06|1036.21
#2013-03-07|1035.21
#2013-03-08|1023.80
#2013-03-11| .
#2013-03-12|1005.93
#2013-03-13| 990.77
#2013-03-14| 951.92
#2013-03-15| 963.62
#2013-03-18| 956.34
#2013-03-19| 961.01
#2013-03-20| 968.15
#2013-03-21| 975.65
#2013-03-22| 965.94
#2013-03-25| 964.58
#2013-03-26| 963.01
#2013-03-27| 964.94
#2013-03-28| 957.27
#2013-03-29| .
#2013-04-01| 957.15
#2013-04-02| 954.87
#2013-04-03| 958.74
#2013-04-04| 958.58
#2013-04-05| 933.69
#2013-04-08| 920.30
#2013-04-09| 945.23
#2013-04-10| 950.06
#2013-04-11| 949.79
#2013-04-12| 942.91
#2013-04-15| 921.17
#2013-04-16| 932.22
#2013-04-17| 940.12
#2013-04-18| 948.54
#2013-04-19| 941.05
#2013-04-22| 952.23
#2013-04-23| 938.36
#2013-04-24| 946.27
#2013-04-25| 953.98
#2013-04-26| 948.97
#2013-04-29| 946.99
#2013-04-30| 948.98
#2013-05-01| 949.06
#2013-05-02| 966.48
#2013-05-03| 966.78
#2013-05-06| 963.99
#2013-05-07| 961.57
#2013-05-08| 969.55
#2013-05-09| 969.99
#2013-05-10| 979.92
#2013-05-13| 982.61
#2013-05-14| 986.17
#2013-05-15| 993.87
#2013-05-16|1043.67
#2013-05-17|1043.80
#2013-05-20|1080.47
#2013-05-21|1070.92
#2013-05-22|1080.34
#2013-05-23|1066.30
#2013-05-24|1074.92
#2013-05-27|1099.39
#2013-05-28|1097.40
#2013-05-29|1097.95
#2013-05-30|1096.90
#2013-05-31|1098.95
#2013-06-03|1068.80
#2013-06-04|1100.13
#2013-06-05|1080.18
#2013-06-06|1067.33
#2013-06-07|1068.26
#2013-06-10|1083.71
#2013-06-11|1067.50
#2013-06-12|1067.41
#2013-06-13|1055.49
#2013-06-14|1070.79
#2013-06-17|1080.78
#2013-06-18|1079.54
#2013-06-19|1092.07
#2013-06-20|1072.83
#2013-06-21|1050.71
#2013-06-24|1037.29
#2013-06-25|1015.40
#2013-06-26|1038.31
#2013-06-27|1035.94
#2013-06-28|1056.69
#2013-07-01|1056.82
#2013-07-02|1049.68
#2013-07-03|1038.81
#2013-07-04|1034.62
#2013-07-05|1035.11
#2013-07-08|1033.28
#2013-07-09|1033.88
#2013-07-10|1033.60
#2013-07-11|1047.21
#2013-07-12|1033.11
#2013-07-15|1037.03
#2013-07-16|1047.84
#2013-07-17|1048.03
#2013-07-18|1056.84
#2013-07-19|1059.99
#2013-07-22|1071.44
#2013-07-23|1090.56
#2013-07-24|1081.40
#2013-07-25|1091.14
#2013-07-26|1085.45
#2013-07-29|1085.20
#2013-07-30|1086.58
#2013-07-31|1087.02
#2013-08-01|1079.90
#2013-08-02|1082.61
#2013-08-05|1070.09
#2013-08-06|1077.74
#2013-08-07|1067.49
#2013-08-08|1067.86
#2013-08-09|1085.66
#2013-08-12|1074.38
#2013-08-13|1086.56
#2013-08-14|1086.57
#2013-08-15|1065.49
#2013-08-16|1069.89
#2013-08-19|1075.33
#2013-08-20|1064.52
#2013-08-21|1068.49
#2013-08-22|1071.86
#2013-08-23|1072.72
#2013-08-26|1056.10
#2013-08-27|1065.85
#2013-08-28|1055.61
#2013-08-29|1048.28
#2013-08-30|1044.84
#2013-09-02|1039.64
#2013-09-03|1054.58
#2013-09-04|1033.69
#2013-09-05|1006.24
#2013-09-06|1023.13
#2013-09-09|1028.55
#2013-09-10|1031.64
#2013-09-11|1023.97
#2013-09-12|1015.52
#2013-09-13|1018.15
#2013-09-16|1030.30
#2013-09-17|1025.80
#2013-09-18|1014.79
#2013-09-19|1012.82
#2013-09-20|1012.90
#2013-09-23|1016.94
#2013-09-24|1012.68
#2013-09-25|1021.90
#2013-09-26|1010.13
#2013-09-27|1008.33
#2013-09-30| 998.08
#2013-10-01| 998.27
#2013-10-02|1009.13
#2013-10-03|1018.73
#2013-10-04|1019.22
#2013-10-07|1015.80
#2013-10-08|1017.62
#2013-10-09|1013.17
#2013-10-10|1020.92
#2013-10-11|1026.27
#2013-10-14|1026.23
#2013-10-15|1035.96
#2013-10-16|1043.44
#2013-10-17|1047.31
#2013-10-18|1044.66
#2013-10-21|1052.30
#2013-10-22|1061.52
#2013-10-23|1055.79
#2013-10-24|1061.57
#2013-10-25|1047.79
#2013-10-28|1040.11
#2013-10-29|1039.19
#2013-10-30|1044.00
#2013-10-31|1050.90
#2013-11-01|1047.21
#2013-11-04|1028.20
#2013-11-05|1023.25
#2013-11-06|1009.37
#2013-11-07|1010.79
#2013-11-08|1002.66
#2013-11-11|1006.13
#2013-11-12| 988.51
#2013-11-13| 982.14
#2013-11-14| 970.40
#2013-11-15| 978.79
#2013-11-18| 992.30
#2013-11-19| 988.55
#2013-11-20| 992.27
#2013-11-21| 984.77
#2013-11-22| 988.29
#2013-11-25| 982.95
#2013-11-26| 990.26
#2013-11-27| 981.55
#2013-11-28| 993.02
#2013-11-29| 997.80
#2013-12-02|1001.78
#2013-12-03| 993.57
#2013-12-04|1011.13
#2013-12-05|1009.20
#2013-12-06| 989.03
#2013-12-09| 992.30
#2013-12-10| 990.23
#2013-12-11| 980.80
#2013-12-12| 976.56
#2013-12-13| 974.94
#2013-12-16| 974.32
#2013-12-17| 978.42
#2013-12-18| 989.07
#2013-12-19| 990.09
#2013-12-20| 992.94
#2013-12-23| 995.56
#2013-12-24| 997.38
#2013-12-25| 997.38
#2013-12-26| 997.29
#2013-12-27|1012.15
#2013-12-30|1017.39
#2013-12-31|1015.92
#2014-01-01|1015.92
#2014-01-02|1039.55
#2014-01-03|1026.28
#2014-01-06|1030.09
#2014-01-07|1024.33
#2014-01-08|1036.31
#2014-01-09|1054.64
#2014-01-10|1047.28
#2014-01-13|1052.66
#2014-01-14|1046.69
#2014-01-15|1051.17
#2014-01-16|1061.49
#2014-01-17|1082.81
#2014-01-20|1077.17
#2014-01-21|1107.23
#2014-01-22|1108.15
#2014-01-23|1122.97
#2014-01-24|1089.15
#2014-01-27|1063.88
#2014-01-28|1071.06
#2014-01-29|1073.23
#2014-01-30|1077.47
#2014-01-31|1077.50
#2014-02-03|1077.56
#2014-02-04|1061.53
#2014-02-05|1052.40
#2014-02-06|1059.28
#2014-02-07|1071.94
#2014-02-10|1070.50
#2014-02-11|1054.02
#2014-02-12|1050.72
#2014-02-13|1043.42
#2014-02-14|1036.79
#2014-02-17|1059.99
#2014-02-18|1055.21
#2014-02-19|1077.07
#2014-02-20|1056.62
#2014-02-21|1061.09
#2014-02-24|1060.24
#2014-02-25|1040.41
#2014-02-26|1036.14
#2014-02-27|1058.70
#2014-02-28|1053.82
#2014-03-03|1051.25
#2014-03-04|1086.90
#2014-03-05|1068.87
#2014-03-06|1070.80
#2014-03-07|1096.13
#2014-03-10|1106.58
#2014-03-11|1100.30
#2014-03-12|1086.12
#2014-03-13|1072.86
#2014-03-14|1057.09
#2014-03-17|1056.63
#2014-03-18|1078.11
#2014-03-19|1085.39
#2014-03-20|1065.18
#2014-03-21|1075.15
#2014-03-24|1085.34
#2014-03-25|1071.61
#2014-03-26|1066.62
#2014-03-27|1049.19
#2014-03-28|1049.98
#2014-03-31|1076.09
#2014-04-01|1088.09
#2014-04-02|1112.87
#2014-04-03|1113.08
#2014-04-04|1104.10
#2014-04-07|1077.10
#2014-04-08|1080.82
#2014-04-09|1094.22
#2014-04-10|1104.51
#2014-04-11|1090.54
#2014-04-14|1087.40
#2014-04-15|1096.55
#2014-04-16|1101.87
#2014-04-17|1112.03
#2014-04-18|1112.02
#2014-04-21|1112.09
#2014-04-22|1116.65
#2014-04-23|1125.79
#2014-04-24|1128.09
#2014-04-25|1122.30
#2014-04-28|1113.21
#2014-04-29|1107.97
#2014-04-30|1116.03
#2014-05-01|1116.00
#2014-05-02|1105.67
#2014-05-05|1127.25
#2014-05-06|1127.27
#2014-05-07|1135.25
#2014-05-08|1132.44
#2014-05-09|1116.00
#2014-05-12|1113.47
#2014-05-13|1114.41
#2014-05-14|1115.91
#2014-05-15|1121.94
#2014-05-16|1103.61
#2014-05-19|1112.74
#2014-05-20|1106.53
#2014-05-21|1102.86
#2014-05-22|1107.67
#2014-05-23|1102.91
#2014-05-26|1097.65
#2014-05-27|1103.34
#2014-05-28|1140.84
#2014-05-29|1138.48
#2014-05-30|1154.09
#2014-06-02|1153.95
#2014-06-03|1168.60
#2014-06-04|1173.29
#2014-06-05|1174.35
#2014-06-06|1179.40
#2014-06-09|1180.37
#2014-06-10|1187.60
#2014-06-11|1167.31
#2014-06-12|1177.00
#2014-06-13|1178.90
#2014-06-16|1158.91
#2014-06-17|1156.29
#2014-06-18|1164.53
#2014-06-19|1163.64
#2014-06-20|1161.49
#2014-06-23|1137.98
#2014-06-24|1146.57
#2014-06-25|1143.98
#2014-06-26|1136.31
#2014-06-27|1131.29
#2014-06-30|1127.78
#2014-07-01|1127.82
#2014-07-02|1154.13
#2014-07-03|1152.47
#2014-07-04|1134.78
#2014-07-07|1138.94
#2014-07-08|1130.37
#2014-07-09|1115.46
#2014-07-10|1124.18
#2014-07-11|1116.17
#2014-07-14|1115.86
#2014-07-15|1118.05
#2014-07-16|1120.96
#2014-07-17|1127.13
#2014-07-18|1120.87
#2014-07-21|1124.63
#2014-07-22|1124.69
#2014-07-23|1142.56
#2014-07-24|1132.37
#2014-07-25|1116.61
#2014-07-28|1100.04
#2014-07-29|1102.15
#2014-07-30|1113.79
#2014-07-31|1114.88
#2014-08-01|1104.59
#2014-08-04|1101.16
#2014-08-05|1105.86
#2014-08-06|1108.08
#2014-08-07|1103.08
#2014-08-08|1095.52
#2014-08-11|1104.68
#2014-08-12|1105.51
#2014-08-13|1112.59
#2014-08-14|1107.63
#2014-08-15|1103.50
#2014-08-18|1106.39
#2014-08-19|1111.60
#2014-08-20|1120.93
#2014-08-21|1118.16
#2014-08-22|1126.41
#2014-08-25|1132.86
#2014-08-26|1129.58
#2014-08-27|1121.11
#2014-08-28|1104.69
#2014-08-29|1110.88
#2014-09-01|1115.24
#2014-09-02|1133.56
#2014-09-03|1123.76
#2014-09-04|1127.98
#2014-09-05|1120.93
#2014-09-08|1130.68
#2014-09-09|1130.66
#2014-09-10|1127.09
#2014-09-11|1121.68
#2014-09-12|1115.66
#2014-09-15|1109.24
#2014-09-16|1105.46
#2014-09-17|1098.10
#2014-09-18|1106.22
#2014-09-19|1120.21
#2014-09-22|1113.03
#2014-09-23|1104.15
#2014-09-24|1124.80
#2014-09-25|1125.71
#2014-09-26|1119.61
#2014-09-29|1088.27
#2014-09-30|1096.10
#2014-10-01|1096.08
#2014-10-02|1096.51
#2014-10-03|1086.68
#2014-10-06|1101.45
#2014-10-07|1116.72
#2014-10-08|1108.94
#2014-10-09|1100.60
#2014-10-10|1094.70
#2014-10-13|1075.64
#2014-10-14|1066.17
#2014-10-15|1079.77
#2014-10-16|1066.41
#2014-10-17|1073.06
#2014-10-20|1077.11
#2014-10-21|1087.15
#2014-10-22|1104.98
#2014-10-23|1100.15
#2014-10-24|1104.64
#2014-10-27|1079.15
#2014-10-28|1105.74
#2014-10-29|1124.24
#2014-10-30|1156.29
#2014-10-31|1180.61
#2014-11-03|1175.71
#2014-11-04|1183.47
#2014-11-05|1169.22
#2014-11-06|1163.58
#2014-11-07|1164.65
#2014-11-10|1158.31
#2014-11-11|1155.20
#2014-11-12|1160.73
#2014-11-13|1165.80
#2014-11-14|1176.16
#2014-11-17|1173.79
#2014-11-18|1166.04
#2014-11-19|1165.05
#2014-11-20|1171.38
#2014-11-21|1171.12
#2014-11-24|1165.72
#2014-11-25|1152.49
#2014-11-26|1153.15
#2014-11-27|1153.30
#2014-11-28|1153.75
#2014-12-01|1120.62
#2014-12-02|1123.38
#2014-12-03|1117.72
#2014-12-04|1125.81
#2014-12-05|1117.68
#2014-12-08|1110.64
#2014-12-09|1078.07
#2014-12-10|1099.72
#2014-12-11|1103.52
#2014-12-12|1110.56
#2014-12-15|1099.93
#2014-12-16|1086.86
#2014-12-17|1082.24
#2014-12-18|1084.28
#2014-12-19|1089.61
#2014-12-22|1099.12
#2014-12-23|1116.51
#2014-12-24|1110.44
#2014-12-25|1110.44
#2014-12-26|1110.51
#2014-12-29|1107.97
#2014-12-30|1104.53
#2014-12-31|1110.49
#2015-01-01|1110.49
#2015-01-02|1103.75
#2015-01-05|1096.40
#2015-01-06|1115.18
#2015-01-07|1109.97
#2015-01-08|1106.27
#2015-01-09|1112.69
#2015-01-12|1077.75
#2015-01-13|1079.06
#2015-01-14|1078.13
#2015-01-15|1073.11
#2015-01-16|1068.81
#2015-01-19|1046.75
#2015-01-20|1057.86
#2015-01-21|1062.49
#2015-01-22|1049.65
#2015-01-23|1062.49
#2015-01-26|1060.18
#2015-01-27|1061.98
#2015-01-28|1074.95
#2015-01-29|1089.76
#2015-01-30|1080.06
#2015-02-02|1079.16
#2015-02-03|1097.97
#2015-02-04|1111.30
#2015-02-05|1091.20
#2015-02-06|1098.37
#2015-02-09|1088.90
#2015-02-10|1087.73
#2015-02-11|1092.64
#2015-02-12|1087.00
#2015-02-13|1095.99
#2015-02-16|1104.60
#2015-02-17|1115.32
#2015-02-18|1118.31
#2015-02-19|1118.48
#2015-02-20|1118.25
#2015-02-23|1128.38
#2015-02-24|1142.58
#2015-02-25|1135.15
#2015-02-26|1133.32
#2015-02-27|1135.68
#2015-03-02|1139.08
#2015-03-03|1131.82
#2015-03-04|1149.35
#2015-03-05|1131.13
#2015-03-06|1139.60
#2015-03-09|1129.79
#2015-03-10|1123.06
#2015-03-11|1116.72
#2015-03-12|1124.03
#2015-03-13|1118.04
#2015-03-16|1123.85
#2015-03-17|1134.48
#2015-03-18|1136.63
#2015-03-19|1138.50
#2015-03-20|1148.79
#2015-03-23|1146.02
#2015-03-24|1154.38
#2015-03-25|1175.52
#2015-03-26|1162.46
#2015-03-27|1149.61
#2015-03-30|1175.70
#2015-03-31|1195.89
#2015-04-01|1194.98
#2015-04-02|1234.59
#2015-04-03|1234.71
#2015-04-06|1234.62
#2015-04-07|1234.77
#2015-04-08|1284.74
#2015-04-09|1281.32
#2015-04-10|1287.69
#2015-04-13|1329.69
#2015-04-14|1329.60
#2015-04-15|1310.39
#2015-04-16|1354.02
#2015-04-17|1363.99
#2015-04-20|1352.81
#2015-04-21|1393.10
#2015-04-22|1375.55
#2015-04-23|1378.61
#2015-04-24|1409.82
#2015-04-27|1433.57
#2015-04-28|1452.67
#2015-04-29|1448.06
#2015-04-30|1447.07
#2015-05-01|1447.13
#2015-05-04|1481.43
#2015-05-05|1471.57
#2015-05-06|1451.37
#2015-05-07|1399.23
#2015-05-08|1429.26
#2015-05-11|1439.86
#2015-05-12|1425.30
#2015-05-13|1446.71
#2015-05-14|1481.33
#2015-05-15|1476.06
#2015-05-18|1469.93
#2015-05-19|1479.22
#2015-05-20|1493.74
#2015-05-21|1501.36
#2015-05-22|1480.68
#2015-05-25|1480.60
#2015-05-26|1467.07
#2015-05-27|1460.39
#2015-05-28|1459.14
#2015-05-29|1485.05
#2015-06-01|1480.20
#2015-06-02|1462.59
#2015-06-03|1436.27
#2015-06-04|1410.16
#2015-06-05|1383.46
#2015-06-08|1369.23
#2015-06-09|1286.49
#2015-06-10|1227.06
#2015-06-11|1247.74
#2015-06-12|1267.43
#2015-06-15|1244.90
#2015-06-16|1242.33
#2015-06-17|1261.59
#2015-06-18|1250.02
#2015-06-19|1247.66
#2015-06-22|1243.46
#2015-06-23|1260.31
#2015-06-24|1258.70
#2015-06-25|1254.11
#2015-06-26|1225.87
#2015-06-29|1153.38
#2015-06-30|1182.08
#2015-07-01|1182.11
#2015-07-02|1176.35
#2015-07-03|1116.72
#2015-07-06|1043.01
#2015-07-07| 998.06
#2015-07-08| 921.95
#2015-07-09|1045.68
#2015-07-10|1069.85
#2015-07-13|1103.65
#2015-07-14|1093.48
#2015-07-15|1084.77
#2015-07-16|1112.60
#2015-07-17|1136.60
#2015-07-20|1123.90
#2015-07-21|1127.44
#2015-07-22|1108.83
#2015-07-23|1103.23
#2015-07-24|1110.06
#2015-07-27|1051.37
#2015-07-28|1047.32
#2015-07-29|1044.74
#2015-07-30|1049.97
#2015-07-31|1055.25
#2015-08-03|1011.25
#2015-08-04|1002.87
#2015-08-05|1016.77
#2015-08-06|1032.22
#2015-08-07|1005.68
#2015-08-10| 996.96
#2015-08-11| 992.62
#2015-08-12| 977.63
#2015-08-13| 988.62
#2015-08-14| 992.92
#2015-08-17| 989.45
#2015-08-18| 972.67
#2015-08-19| 947.92
#2015-08-20| 910.62
#2015-08-21| 882.60
#2015-08-24| 817.23
#2015-08-25| 817.10
#2015-08-26| 825.00
#2015-08-27| 872.75
#2015-08-28| 882.96
#2015-08-31| 866.14
#2015-09-01| 849.95
#2015-09-02| 845.80
#2015-09-03| 845.65
#2015-09-04| 845.35
#2015-09-07| 836.63
#2015-09-08| 866.05
#2015-09-09| 907.49
#2015-09-10| 891.89
#2015-09-11| 909.00
#2015-09-14| 890.92
#2015-09-15| 876.56
#2015-09-16| 892.90
#2015-09-17| 897.63
#2015-09-18| 913.41
#2015-09-21| 912.06
#2015-09-22| 907.91
#2015-09-23| 882.75
#2015-09-24| 872.43
#2015-09-25| 868.93
#2015-09-28| 868.94
#2015-09-29| 838.83
#2015-09-30| 854.73
#2015-10-01| 854.73
#2015-10-02| 871.62
#2015-10-05| 876.11
#2015-10-06| 886.47
#2015-10-07| 893.87
#2015-10-08| 888.35
#2015-10-09| 900.40
#2015-10-12| 914.22
#2015-10-13| 915.18
#2015-10-14| 906.67
#2015-10-15| 917.93
#2015-10-16| 937.03
#2015-10-19| 933.66
#2015-10-20| 937.90
#2015-10-21| 937.89
#2015-10-22| 940.53
#2015-10-23| 951.95
#2015-10-26| 955.78
#2015-10-27| 946.61
#2015-10-28| 944.78
#2015-10-29| 937.47
#2015-10-30| 936.36
#2015-11-02| 926.78
#2015-11-03| 940.94
#2015-11-04| 956.76
#2015-11-05| 958.80
#2015-11-06| 956.26
#2015-11-09| 959.08
#2015-11-10| 950.39
#2015-11-11| 938.85
#2015-11-12| 963.85
#2015-11-13| 945.65
#2015-11-16| 928.52
#2015-11-17| 930.53
#2015-11-18| 918.88
#2015-11-19| 935.26
#2015-11-20| 954.43
#2015-11-23| 969.73
#2015-11-24| 959.66
#2015-11-25| 952.98
#2015-11-26| 944.02
#2015-11-27| 927.58
#2015-11-30| 916.41
#2015-12-01| 927.42
#2015-12-02| 926.51
#2015-12-03| 923.33
#2015-12-04| 925.53
#2015-12-07| 926.88
#2015-12-08| 917.01
#2015-12-09| 903.09
#2015-12-10| 879.74
#2015-12-11| 867.36
#2015-12-14| 858.52
#2015-12-15| 861.48
#2015-12-16| 873.33
#2015-12-17| 885.73
#2015-12-18| 881.08
#2015-12-21| 875.74
#2015-12-22| 881.79
#2015-12-23| 884.05
#2015-12-24| 887.11
#2015-12-25| 887.11
#2015-12-28| 886.83
#2015-12-29| 892.79
#2015-12-30| 896.03
#2015-12-31| 895.63
#2016-01-01| 895.63
#2016-01-04| 853.91
#2016-01-05| 865.53
#2016-01-06| 869.18
#2016-01-07| 839.87
#2016-01-08| 841.42
#2016-01-11| 811.06
#2016-01-12| 809.36
#2016-01-13| 804.33
#2016-01-14| 793.18
#2016-01-15| 779.30
#2016-01-18| 769.59
#2016-01-19| 783.93
#2016-01-20| 768.34
#2016-01-21| 753.23
#2016-01-22| 773.37
#2016-01-25| 795.83
#2016-01-26| 771.93
#2016-01-27| 777.58
#2016-01-28| 784.22
#2016-01-29| 801.35
#2016-02-01| 810.42
#2016-02-02| 822.29
#2016-02-03| 808.38
#2016-02-04| 830.76
#2016-02-05| 832.17
#2016-02-08| 832.54
#2016-02-09| 831.47
#2016-02-10| 832.34
#2016-02-11| 833.48
#2016-02-12| 837.37
#2016-02-15| 856.61
#2016-02-16| 865.68
#2016-02-17| 866.34
#2016-02-18| 877.79
#2016-02-19| 889.17
#2016-02-22| 893.47
#2016-02-23| 890.24
#2016-02-24| 896.19
#2016-02-25| 882.23
#2016-02-26| 902.51
#2016-02-29| 892.11
#2016-03-01| 895.76
#2016-03-02| 922.21
#2016-03-03| 925.63
#2016-03-04| 918.86
#2016-03-07| 918.52
#2016-03-08| 916.96
#2016-03-09| 909.87
#2016-03-10| 902.59
#2016-03-11| 905.30
#2016-03-14| 916.39
#2016-03-15| 921.10
#2016-03-16| 920.09
#2016-03-17| 934.83
#2016-03-18| 925.09
#2016-03-21| 939.11
#2016-03-22| 945.09
#2016-03-23| 939.10
#2016-03-24| 931.26
#2016-03-25| 931.26
#2016-03-28| 931.60
#2016-03-29| 917.17
#2016-03-30| 927.87
#2016-03-31| 931.99
#2016-04-01| 917.64
#2016-04-04| 917.55
#2016-04-05| 915.41
#2016-04-06| 913.00
#2016-04-07| 915.79
#2016-04-08| 912.14
#2016-04-11| 910.51
#2016-04-12| 910.25
#2016-04-13| 912.45
#2016-04-14| 906.27
#2016-04-15| 899.96
#2016-04-18| 893.77
#2016-04-19| 887.75
#2016-04-20| 873.80
#2016-04-21| 877.40
#2016-04-22| 867.20
#2016-04-25| 860.49
#2016-04-26| 853.44
#2016-04-27| 839.09
#2016-04-28| 839.84
#2016-04-29| 839.16
#2016-05-02| 838.95
#2016-05-03| 831.34
#2016-05-04| 826.70
#2016-05-05| 821.93
#2016-05-06| 813.41
#2016-05-09| 809.70
#2016-05-10| 810.79
#2016-05-11| 810.09
#2016-05-12| 805.00
#2016-05-13| 794.58
#2016-05-16| 795.05
#2016-05-17| 805.46
#2016-05-18| 794.55
#2016-05-19| 802.62
#2016-05-20| 811.90
#2016-05-23| 814.72
#2016-05-24| 819.48
#2016-05-25| 821.17
#2016-05-26| 828.15
#2016-05-27| 845.34
#2016-05-30| 849.53
#2016-05-31| 858.80
#2016-06-01| 855.09
#2016-06-02| 847.90
#2016-06-03| 854.38
#2016-06-06| 852.24
#2016-06-07| 856.84
#2016-06-08| 857.12
#2016-06-09| 857.21
#2016-06-10| 846.38
#2016-06-13| 834.94
#2016-06-14| 836.23
#2016-06-15| 837.77
#2016-06-16| 836.57
#2016-06-17| 845.70
#2016-06-20| 838.31
#2016-06-21| 836.40
#2016-06-22| 833.37
#2016-06-23| 833.48
#2016-06-24| 817.13
#2016-06-27| 816.15
#2016-06-28| 820.83
#2016-06-29| 822.56
#2016-06-30| 826.65
#2016-07-01| 826.58
#2016-07-04| 840.34
#2016-07-05| 836.45
#2016-07-06| 833.08
#2016-07-07| 830.21
#2016-07-08| 828.29
#2016-07-11| 833.12
#2016-07-12| 842.30
#2016-07-13| 842.01
#2016-07-14| 843.40
#2016-07-15| 840.54
#2016-07-18| 844.77
#2016-07-19| 851.44
#2016-07-20| 857.52
#2016-07-21| 870.67
#2016-07-22| 871.39
#2016-07-25| 873.15
#2016-07-26| 866.31
#2016-07-27| 863.55
#2016-07-28| 870.49
#2016-07-29| 855.51
#2016-08-01| 857.43
#2016-08-02| 857.35
#2016-08-03| 867.19
#2016-08-04| 868.40
#2016-08-05| 874.46
#2016-08-08| 883.08
#2016-08-09| 879.40
#2016-08-10| 877.25
#2016-08-11| 877.00
#2016-08-12| 882.57
#2016-08-15| 880.48
#2016-08-16| 878.41
#2016-08-17| 880.29
#2016-08-18| 876.89
#2016-08-19| 866.74
#2016-08-22| 865.44
#2016-08-23| 856.10
#2016-08-24| 856.86
#2016-08-25| 855.42
#2016-08-26| 864.61
#2016-08-29| 855.70
#2016-08-30| 867.66
#2016-08-31| 867.42
#2016-09-01| 868.69
#2016-09-02| 875.58
#2016-09-05| 876.89
#2016-09-06| 893.53
#2016-09-07| 893.92
#2016-09-08| 894.43
#2016-09-09| 898.95
#2016-09-12| 876.23
#2016-09-13| 871.41
#2016-09-14| 868.89
#2016-09-15| 892.82
#2016-09-16| 892.80
#2016-09-19| 896.02
#2016-09-20| 891.31
#2016-09-21| 896.98
#2016-09-22| 900.42
#2016-09-23| 897.65
#2016-09-26| 887.72
#2016-09-27| 891.40
#2016-09-28| 889.41
#2016-09-29| 899.16
#2016-09-30| 901.07
#2016-10-03| 915.94
#2016-10-04| 923.80
#2016-10-05| 928.27
#2016-10-06| 934.57
#2016-10-07| 932.79
#2016-10-10| 932.70
#2016-10-11| 928.26
#2016-10-12| 929.61
#2016-10-13| 917.27
#2016-10-14| 919.27
#2016-10-17| 912.13
#2016-10-18| 936.77
#2016-10-19| 936.02
#2016-10-20| 934.57
#2016-10-21| 934.67
#2016-10-24| 928.45
#2016-10-25| 929.15
#2016-10-26| 920.02
#2016-10-27| 913.35
#2016-10-28| 921.43
#2016-10-31| 913.69
#2016-11-01| 916.89
#2016-11-02| 903.21
#2016-11-03| 908.18
#2016-11-04| 906.42
#2016-11-07| 914.41
#2016-11-08| 924.62
#2016-11-09| 908.46
#2016-11-10| 918.81
#2016-11-11| 909.82
#2016-11-14| 905.90
#2016-11-15| 902.90
#2016-11-16| 916.54
#2016-11-17| 903.47
#2016-11-18| 911.69
#2016-11-21| 910.88
#2016-11-22| 908.93
#2016-11-23| 908.21
#2016-11-24| 904.62
#2016-11-25| 910.27
#2016-11-28| 920.35
#2016-11-29| 924.69
#2016-11-30| 934.90
#2016-12-01| 927.31
#2016-12-02| 918.94
#2016-12-05| 910.43
#2016-12-06| 913.45
#2016-12-07| 917.86
#2016-12-08| 922.47
#2016-12-09| 911.99
#2016-12-12| 890.52
#2016-12-13| 897.52
#2016-12-14| 899.16
#2016-12-15| 899.19
#2016-12-16| 905.79
#2016-12-19| 912.61
#2016-12-20| 917.82
#2016-12-21| 925.11
#2016-12-22| 926.71
#2016-12-23| 942.59
#2016-12-26| 942.59
#2016-12-27| 942.51
#2016-12-28| 940.34
#2016-12-29| 936.65
#2016-12-30| 944.33
#2017-01-02| 944.33
#2017-01-03| 951.02
#2017-01-04| 946.39
#2017-01-05| 953.76
#2017-01-06| 952.47
#2017-01-09| 945.65
#2017-01-10| 951.39
#2017-01-11| 963.97
#2017-01-12| 969.72
#2017-01-13| 967.03
#2017-01-16| 960.21
#2017-01-17| 966.20
#2017-01-18| 968.39
#2017-01-19| 965.90
#2017-01-20| 971.73
#2017-01-23| 958.03
#2017-01-24| 975.87
#2017-01-25| 987.19
#2017-01-26| 991.66
#2017-01-27| 999.40
#2017-01-30| 999.52
#2017-01-31| 999.30
#2017-02-01| 998.76
#2017-02-02| 993.68
#2017-02-03| 997.16
#2017-02-06|1002.51
#2017-02-07|1000.03
#2017-02-08|1006.42
#2017-02-09|1000.29
#2017-02-10| 989.08
#2017-02-13|1004.91
#2017-02-14|1012.41
#2017-02-15|1003.96
#2017-02-16|1013.05
#2017-02-17|1016.74
#2017-02-20|1017.85
#2017-02-21|1004.41
#2017-02-22|1003.39
#2017-02-23|1010.06
#2017-02-24|1000.84
#2017-02-27| 996.47
#2017-02-28| 990.29
#2017-03-01| 995.93
#2017-03-02| 995.44
#2017-03-03| 995.54
#2017-03-06|1013.98
#2017-03-07|1012.94
#2017-03-08|1014.59
#2017-03-09| 999.09
#2017-03-10|1004.38
#2017-03-13|1016.92
#2017-03-14|1010.24
#2017-03-15|1010.07
#2017-03-16|1019.75
#2017-03-17|1024.44
#2017-03-20|1031.19
#2017-03-21|1035.00
#2017-03-22|1038.70
#2017-03-23|1036.78
#2017-03-24|1017.52
#2017-03-27|1000.45
#2017-03-28|1008.22
#2017-03-29|1010.75
#2017-03-30|1005.55
#2017-03-31|1012.73
#2017-04-03|1014.51
#2017-04-04|1014.51
#2017-04-05|1025.71
#2017-04-06|1025.69
#2017-04-07|1028.23
#2017-04-10|1024.20
#2017-04-11|1020.07
#2017-04-12|1020.65
#2017-04-13|1009.97
#2017-04-14|1009.97
#2017-04-17|1010.02
#2017-04-18|1017.51
#2017-04-19|1028.58
#2017-04-20|1021.80
#2017-04-21|1031.73
#2017-04-24|1037.06
#2017-04-25|1033.26
#2017-04-26|1031.30
#2017-04-27|1032.57
#2017-04-28|1043.72
#2017-05-01|1043.65
#2017-05-02|1059.39
#2017-05-03|1059.40
#2017-05-04|1043.66
#2017-05-05|1045.36
#2017-05-08|1051.26
#2017-05-09|1064.33
#2017-05-10|1078.97
#2017-05-11|1074.38
#2017-05-12|1062.76
#2017-05-15|1093.11
#2017-05-16|1087.83
#2017-05-17|1091.40
#2017-05-18|1076.15
#2017-05-19|1071.36
#2017-05-22|1081.49
#2017-05-23|1079.18
#2017-05-24|1079.68
#2017-05-25|1065.88
#2017-05-26|1076.44
#2017-05-29|1081.25
#2017-05-30|1081.45
#2017-05-31|1078.80
#2017-06-01|1085.41
#2017-06-02|1094.99
#2017-06-05|1094.08
#2017-06-06|1085.68
#2017-06-07|1091.94
#2017-06-08|1110.47
#2017-06-09|1124.64
#2017-06-12|1088.47
#2017-06-13|1087.82
#2017-06-14|1094.05
#2017-06-15|1090.49
#2017-06-16|1094.30
#2017-06-19|1092.74
#2017-06-20|1108.33
#2017-06-21|1106.31
#2017-06-22|1093.87
#2017-06-23|1100.24
#2017-06-26|1107.66
#2017-06-27|1094.40
#2017-06-28|1067.41
#2017-06-29|1073.88
#2017-06-30|1066.06
#2017-07-03|1052.31
#2017-07-04|1034.73
#2017-07-05|1053.90
#2017-07-06|1064.02
#2017-07-07|1052.85
#2017-07-10|1063.55
#2017-07-11|1063.33
#2017-07-12|1055.40
#2017-07-13|1073.34
#2017-07-14|1065.98
#2017-07-17|1075.01
#2017-07-18|1097.44
#2017-07-19|1106.00
#2017-07-20|1119.72
#2017-07-21|1108.59
#2017-07-24|1102.99
#2017-07-25|1109.75
#2017-07-26|1045.64
#2017-07-27|1029.18
#2017-07-28|1036.20
#2017-07-31|1034.60
#2017-08-01|1013.49
#2017-08-02|1025.96
#2017-08-03|1019.99
#2017-08-04|1012.08
#2017-08-07|1011.47
#2017-08-08|1032.54
#2017-08-09|1026.36
#2017-08-10|1012.21
#2017-08-11| 980.56
#2017-08-14| 995.98
#2017-08-15| 999.73
#2017-08-16|1009.66
#2017-08-17|1001.06
#2017-08-18|1007.20
#2017-08-21|1005.28
#2017-08-22|1001.52
#2017-08-23|1001.59
#2017-08-24| 991.76
#2017-08-25| 990.53
#2017-08-28| 986.00
#2017-08-29| 980.32
#2017-08-30| 986.12
#2017-08-31|1009.75
#2017-09-01|1008.42
#2017-09-04|1014.06
#2017-09-05|1048.97
#2017-09-06|1043.71
#2017-09-07|1053.29
#2017-09-08|1047.12
#2017-09-11|1044.43
#2017-09-12|1060.79
#2017-09-13|1072.93
#2017-09-14|1064.66
#2017-09-15|1071.34
#2017-09-18|1085.42
#2017-09-19|1075.83
#2017-09-20|1092.95
#2017-09-21|1092.14
#2017-09-22|1083.02
#2017-09-25|1049.57
#2017-09-26|1059.47
#2017-09-27|1075.43
#2017-09-28|1081.23
#2017-09-29|1092.75
#2017-10-02|1092.94
#2017-10-03|1097.97
#2017-10-04|1101.19
#2017-10-05|1100.73
#2017-10-06|1105.44
#2017-10-09|1109.43
#2017-10-10|1120.30
#2017-10-11|1103.07
#2017-10-12|1114.46
#2017-10-13|1120.62
#2017-10-16|1121.65
#2017-10-17|1116.90
#2017-10-18|1114.32
#2017-10-19|1093.39
#2017-10-20|1110.66
#2017-10-23|1107.35
#2017-10-24|1086.67
#2017-10-25|1094.93
#2017-10-26|1093.03
#2017-10-27|1089.95
#2017-10-30|1095.20
#2017-10-31|1089.92
#2017-11-01|1106.18
#2017-11-02|1109.50
#2017-11-03|1117.72
#2017-11-06|1125.17
#2017-11-07|1127.19
#2017-11-08|1138.41
#2017-11-09|1137.11
#2017-11-10|1163.76
#2017-11-13|1184.70
#2017-11-14|1178.18
#2017-11-15|1158.50
#2017-11-16|1155.08
#2017-11-17|1144.93
#2017-11-20|1136.39
#2017-11-21|1132.51
#2017-11-22|1134.50
#2017-11-23|1120.68
#2017-11-24|1120.90
#2017-11-27|1101.33
#2017-11-28|1111.46
#2017-11-29|1106.02
#2017-11-30|1092.26
#2017-12-01|1079.08
#2017-12-04|1085.88
#2017-12-05|1059.05
#2017-12-06|1026.78
#2017-12-07|1039.12
#2017-12-08|1049.88
#2017-12-11|1055.14
#2017-12-12|1049.54
#2017-12-13|1047.41
#2017-12-14|1039.26
#2017-12-15|1050.31
#2017-12-18|1040.41
#2017-12-19|1067.40
#2017-12-20|1061.73
#2017-12-21|1068.38
#2017-12-22|1072.75
#2017-12-25|1072.75
#2017-12-26|1073.10
#2017-12-27|1073.56
#2017-12-28|1090.59
#2017-12-29|1082.63
#2018-01-01|1082.63
#2018-01-02|1083.61
#2018-01-03|1097.83
#2018-01-04|1090.72
#2018-01-05|1086.44
#2018-01-08|1084.03
#2018-01-09|1111.15
#2018-01-10|1107.81
#2018-01-11|1105.71
#2018-01-12|1117.60
#2018-01-15|1101.66
#2018-01-16|1116.66
#2018-01-17|1106.20
#2018-01-18|1130.12
#2018-01-19|1125.02
#2018-01-22|1117.62
#2018-01-23|1119.33
#2018-01-24|1110.36
#2018-01-25|1103.12
#2018-01-26|1100.64
#2018-01-29|1077.88
#2018-01-30|1060.93
#2018-01-31|1072.31
#2018-02-01|1086.33
#2018-02-02|1083.76
#2018-02-05|1059.54
#2018-02-06|1011.83
#2018-02-07|1010.60
#2018-02-08|1029.08
#2018-02-09|1002.72
#2018-02-12|1002.08
#2018-02-13|1010.92
#2018-02-14|1021.25
#2018-02-15|1040.19
#2018-02-16|1040.01
#2018-02-19|1039.96
#2018-02-20|1062.49
#2018-02-21|1076.97
#2018-02-22|1077.09
#2018-02-23|1090.85
#2018-02-26|1081.83
#2018-02-27|1069.96
#2018-02-28|1074.88
#2018-03-01|1105.44
#2018-03-02|1095.34
#2018-03-05|1079.65
#2018-03-06|1090.03
#2018-03-07|1093.39
#2018-03-08|1103.53
#2018-03-09|1097.23
#2018-03-12|1102.11
#2018-03-13|1103.52
#2018-03-14|1094.33
#2018-03-15|1093.11
#2018-03-16|1084.49
#2018-03-19|1089.06
#2018-03-20|1091.63
#2018-03-21|1079.68
#2018-03-22|1058.30
#2018-03-23|1027.35
#2018-03-26|1029.70
#2018-03-27|1048.83
#2018-03-28|1029.20
#2018-03-29|1028.89
#2018-03-30|1028.89
#2018-04-02|1028.85
#2018-04-03|1026.50
#2018-04-04|1007.04
#2018-04-05|1007.04
#2018-04-06| 994.80
#2018-04-09| 997.45
#2018-04-10|1021.76
#2018-04-11|1024.80
#2018-04-12|1019.59
#2018-04-13|1008.87
#2018-04-16|1001.64
#2018-04-17| 993.94
#2018-04-18| 994.65
#2018-04-19| 998.59
#2018-04-20|1003.02
#2018-04-23|1022.45
#2018-04-24|1020.28
#2018-04-25|1007.69
#2018-04-26| 991.00
#2018-04-27| 998.58
#2018-04-30|1015.47
#2018-05-01|1015.40
#2018-05-02|1016.07
#2018-05-03|1005.45
#2018-05-04| 996.31
#2018-05-07| 989.50
#2018-05-08|1002.33
#2018-05-09|1008.73
#2018-05-10|1016.82
#2018-05-11|1012.36
#2018-05-14|1033.74
#2018-05-15|1019.11
#2018-05-16|1023.55
#2018-05-17|1017.99
#2018-05-18|1017.45
#2018-05-21|1001.21
#2018-05-22|1001.12
#2018-05-23|1016.40
#2018-05-24|1012.89
#2018-05-25|1005.99
#2018-05-28|1011.29
#2018-05-29| 997.92
#2018-05-30| 988.81
#2018-05-31|1005.60
#2018-06-01|1000.59
#2018-06-04|1021.90
#2018-06-05|1029.45
#2018-06-06|1042.44
#2018-06-07|1040.40
#2018-06-08|1033.29
#2018-06-11|1041.29
#2018-06-12|1031.32
#2018-06-13|1022.24
#2018-06-14|1020.04
#2018-06-15|1009.85
#2018-06-18|1009.87
#2018-06-19| 966.43
#2018-06-20| 975.30
#2018-06-21| 967.08
#2018-06-22| 968.56
#2018-06-25| 959.27
#2018-06-26| 961.20
#2018-06-27| 952.94
#2018-06-28| 948.48
#2018-06-29| 965.03
#2018-07-02| 965.05
#2018-07-03| 957.76
#2018-07-04| 949.54
#2018-07-05| 931.07
#2018-07-06| 944.56
#2018-07-09| 952.82
#2018-07-10| 947.40
#2018-07-11| 944.22
#2018-07-12| 957.08
#2018-07-13| 959.35
#2018-07-16| 963.14
#2018-07-17| 954.96
#2018-07-18| 955.22
#2018-07-19| 968.36
#2018-07-20| 966.31
#2018-07-23| 972.95
#2018-07-24| 978.16
#2018-07-25| 977.48
#2018-07-26| 971.34
#2018-07-27| 963.23
#2018-07-30| 955.03
#2018-07-31| 957.07
#2018-08-01| 957.77
#2018-08-02| 938.41
#2018-08-03| 950.87
#2018-08-06| 945.48
#2018-08-07| 949.10
#2018-08-08| 952.56
#2018-08-09| 960.23
#2018-08-10| 957.86
#2018-08-13| 949.93
#2018-08-14| 935.77
#2018-08-15| 921.23
#2018-08-16| 911.34
#2018-08-17| 915.40
#2018-08-20| 918.44
#2018-08-21| 928.72
#2018-08-22| 932.26
#2018-08-23| 931.50
#2018-08-24| 928.84
#2018-08-27| 938.17
#2018-08-28| 929.48
#2018-08-29| 931.52
#2018-08-30| 923.88
#2018-08-31| 923.35
#2018-09-03| 918.53
#2018-09-04| 921.89
#2018-09-05| 908.43
#2018-09-06| 897.21
#2018-09-07| 895.43
#2018-09-10| 883.84
#2018-09-11| 876.20
#2018-09-12| 875.48
#2018-09-13| 880.13
#2018-09-14| 894.29
#2018-09-17| 886.24
#2018-09-18| 897.83
#2018-09-19| 908.79
#2018-09-20| 924.61
#2018-09-21| 930.95
#2018-09-24| 923.84
#2018-09-25| 924.19
#2018-09-26| 928.30
#2018-09-27| 931.72
#2018-09-28| 927.54
#2018-10-01| 927.40
#2018-10-02| 943.19
#2018-10-03| 934.06
#2018-10-04| 914.82
#2018-10-05| 831.07
#2018-10-08| 826.48
#2018-10-09| 818.44
#2018-10-10| 826.71
#2018-10-11| 788.40
#2018-10-12| 799.87
#2018-10-15| 801.70
#2018-10-16| 799.92
#2018-10-17| 799.74
#2018-10-18| 807.49
#2018-10-19| 817.30
#2018-10-22| 824.37
#2018-10-23| 806.31
#2018-10-24| 796.60
#2018-10-25| 783.42
#2018-10-26| 770.44
#2018-10-29| 758.41
#2018-10-30| 749.39
#2018-10-31| 777.25
#2018-11-01| 786.32
#2018-11-02| 812.28
#2018-11-05| 804.51
#2018-11-06| 802.82
#2018-11-07| 802.11
#2018-11-08| 799.43
#2018-11-09| 791.74
#2018-11-12| 790.09
#2018-11-13| 768.47
#2018-11-14| 760.83
#2018-11-15| 773.15
#2018-11-16| 778.57
#2018-11-19| 776.00
#2018-11-20| 767.08
#2018-11-21| 775.92
#2018-11-22| 779.41
#2018-11-23| 771.22
#2018-11-26| 782.29
#2018-11-27| 786.57
#2018-11-28| 799.27
#2018-11-29| 797.93
#2018-11-30| 802.12
#2018-12-03| 813.85
#2018-12-04| 818.83
#2018-12-05| 804.66
#2018-12-06| 791.30
#2018-12-07| 778.94
#2018-12-10| 756.03
#2018-12-11| 761.92
#2018-12-12| 774.22
#2018-12-13| 787.52
#2018-12-14| 783.75
#2018-12-17| 774.92
#2018-12-18| 766.24
#2018-12-19| 777.13
#2018-12-20| 756.48
#2018-12-21| 744.46
#2018-12-24| 748.29
#2018-12-25| 748.29
#2018-12-26| 748.69
#2018-12-27| 743.26
#2018-12-28| 740.84
#2018-12-31| 751.20
#2019-01-01| 751.20
#2019-01-02| 748.65
#2019-01-03| 738.14
#2019-01-04| 740.75
#2019-01-07| 752.43
#2019-01-08| 753.49
#2019-01-09| 756.81
#2019-01-10| 758.86
#2019-01-11| 762.43
#2019-01-14| 751.85
#2019-01-15| 764.86
#2019-01-16| 767.87
#2019-01-17| 760.31
#2019-01-18| 783.05
#2019-01-21| 788.38
#2019-01-22| 783.15
#2019-01-23| 781.70
#2019-01-24| 787.04
#2019-01-25| 812.31
#2019-01-28| 809.88
#2019-01-29| 809.90
#2019-01-30| 824.61
#2019-01-31| 826.26
#2019-02-01| 828.47
#2019-02-04| 832.68
#2019-02-05| 832.70
#2019-02-06| 832.70
#2019-02-07| 832.61
#2019-02-08| 829.63
#2019-02-11| 841.08
#2019-02-12| 838.08
#2019-02-13| 859.90
#2019-02-14| 868.84
#2019-02-15| 851.45
#2019-02-18| 867.90
#2019-02-19| 851.24
#2019-02-20| 855.02
#2019-02-21| 861.40
#2019-02-22| 876.41
#2019-02-25| 864.05
#2019-02-26| 857.27
#2019-02-27| 857.32
#2019-02-28| 859.30
#2019-03-01| 865.74
#2019-03-04| 887.12
#2019-03-05| 884.92
#2019-03-06| 888.65
#2019-03-07| 876.52
#2019-03-08| 867.14
#2019-03-11| 875.95
#2019-03-12| 880.24
#2019-03-13| 873.24
#2019-03-14| 866.60
#2019-03-15| 868.32
#2019-03-18| 880.99
#2019-03-19| 904.00
#2019-03-20| 899.86
#2019-03-21| 892.94
#2019-03-22| 914.82
#2019-03-25| 893.09
#2019-03-26| 898.85
#2019-03-27| 893.88
#2019-03-28| 909.43
#2019-03-29| 897.30
#2019-04-01| 909.72
#2019-04-02| 919.01
#2019-04-03| 929.79
#2019-04-04| 926.69
#2019-04-05| 926.62
#2019-04-08| 905.51
#2019-04-09| 915.84
#2019-04-10| 920.74
#2019-04-11| 917.47
#2019-04-12| 917.62
#2019-04-15| 908.75
#2019-04-16| 911.31
#2019-04-17| 922.68
#2019-04-18| 929.86
#2019-04-19| 929.86
#2019-04-22| 929.84
#2019-04-23| 927.05
#2019-04-24| 911.41
#2019-04-25| 916.02
#2019-04-26| 906.28
#2019-04-29| 902.99
#2019-04-30| 897.76
#2019-05-01| 897.79
#2019-05-02| 893.86
#2019-05-03| 902.50
#2019-05-06| 855.50
#2019-05-07| 862.91
#2019-05-08| 855.74
#2019-05-09| 851.05
#2019-05-10| 858.05
#2019-05-13| 858.00
#2019-05-14| 833.49
#2019-05-15| 852.17
#2019-05-16| 844.82
#2019-05-17| 815.16
#2019-05-20| 813.94
#2019-05-21| 802.99
#2019-05-22| 815.92
#2019-05-23| 792.44
#2019-05-24| 790.64
#2019-05-27| 792.83
#2019-05-28| 791.24
#2019-05-29| 784.72
#2019-05-30| 785.27
#2019-05-31| 788.96
#2019-06-03| 786.62
#2019-06-04| 781.23
#2019-06-05| 800.69
#2019-06-06| 789.48
#2019-06-07| 789.38
#2019-06-10| 811.28
#2019-06-11| 831.18
#2019-06-12| 812.94
#2019-06-13| 805.53
#2019-06-14| 798.50
#2019-06-17| 803.07
#2019-06-18| 802.11
#2019-06-19| 826.64
#2019-06-20| 831.92
#2019-06-21| 819.08
#2019-06-24| 821.13
#2019-06-25| 816.97
#2019-06-26| 821.41
#2019-06-27| 844.66
#2019-06-28| 840.48
#2019-07-01| 840.44
#2019-07-02| 872.07
#2019-07-03| 860.06
#2019-07-04| 857.97
#2019-07-05| 854.88
#2019-07-08| 841.84
#2019-07-09| 830.27
#2019-07-10| 837.91
#2019-07-11| 842.54
#2019-07-12| 846.21
#2019-07-15| 852.36
#2019-07-16| 853.89
#2019-07-17| 849.46
#2019-07-18| 847.12
#2019-07-19| 875.96
#2019-07-22| 866.80
#2019-07-23| 877.74
#2019-07-24| 901.10
#2019-07-25| 915.68
#2019-07-26| 910.12
#2019-07-29| 904.76
#2019-07-30| 897.03
#2019-07-31| 890.52
#2019-08-01| 879.31
#2019-08-02| 853.11
#2019-08-05| 836.94
#2019-08-06| 832.11
#2019-08-07| 828.61
#2019-08-08| 853.57
#2019-08-09| 839.70
#2019-08-12| 836.16
#2019-08-13| 832.78
#2019-08-14| 843.44
#2019-08-15| 846.85
#2019-08-16| 872.69
#2019-08-19| 886.63
#2019-08-20| 893.70
#2019-08-21| 899.11
#2019-08-22| 885.19
#2019-08-23| 884.38
#2019-08-26| 864.87
#2019-08-27| 864.55
#2019-08-28| 859.82
#2019-08-29| 853.69
#2019-08-30| 864.43
#2019-09-02| 867.21
#2019-09-03| 871.57
#2019-09-04| 873.70
#2019-09-05| 907.74
#2019-09-06| 919.46
#2019-09-09| 915.33
#2019-09-10| 908.74
#2019-09-11| 903.99
#2019-09-12| 927.92
#2019-09-13| 933.17
#2019-09-16| 934.03
#2019-09-17| 931.38
#2019-09-18| 937.41
#2019-09-19| 938.68
#2019-09-20| 939.64
#2019-09-23| 932.96
#2019-09-24| 932.16
#2019-09-25| 909.76
#2019-09-26| 919.48
#2019-09-27| 917.29
#2019-09-30| 908.34
#2019-10-01| 908.02
#2019-10-02| 918.38
#2019-10-03| 919.29
#2019-10-04| 911.06
#2019-10-07| 911.06
#2019-10-08| 914.16
#2019-10-09| 905.14
#2019-10-10| 931.72
#2019-10-11| 937.96
#2019-10-14| 954.18
#2019-10-15| 951.83
#2019-10-16| 942.49
#2019-10-17| 948.46
#2019-10-18| 943.19
#2019-10-21| 938.24
#2019-10-22| 938.74
#2019-10-23| 954.51
#2019-10-24| 945.48
#2019-10-25| 944.31
#2019-10-28| 955.17
#2019-10-29| 955.58
#2019-10-30| 949.74
#2019-10-31| 946.80
#2019-11-01| 929.82
#2019-11-04| 923.88
#2019-11-05| 942.54
#2019-11-06| 943.16
#2019-11-07| 951.76
#2019-11-08| 943.19
#2019-11-11| 925.80
#2019-11-12| 945.61
#2019-11-13| 936.67
#2019-11-14| 937.57
#2019-11-15| 930.23
#2019-11-18| 933.65
#2019-11-19| 942.21
#2019-11-20| 944.18
#2019-11-21| 924.86
#2019-11-22| 926.42
#2019-11-25| 924.58
#2019-11-26| 920.55
#2019-11-27| 931.40
#2019-11-28| 922.07
#2019-11-29| 911.80
#2019-12-02| 907.66
#2019-12-03| 908.67
#2019-12-04| 908.88
#2019-12-05| 927.22
#2019-12-06| 934.63
#2019-12-09| 932.49
#2019-12-10| 924.93
#2019-12-11| 925.60
#2019-12-12| 939.58
#2019-12-13| 945.68
#2019-12-16| 947.02
#2019-12-17| 954.28
#2019-12-18| 947.95
#2019-12-19| 951.41
#2019-12-20| 943.75
#2019-12-23| 943.00
#2019-12-24| 950.46
#2019-12-25| 950.46
#2019-12-26| 950.46
#2019-12-27| 956.86
#2019-12-30| 947.79
#2019-12-31| 956.89
#2020-01-01| 956.89
#2020-01-02| 985.70
#2020-01-03| 982.49
#2020-01-06| 972.16
#2020-01-07| 977.47
#2020-01-08| 969.37
#2020-01-09| 988.91
#2020-01-10|1000.68
#2020-01-13|1004.51
#2020-01-14|1013.99
#2020-01-15|1016.27
#2020-01-16|1027.08
#2020-01-17|1037.55
#2020-01-20|1051.10
#2020-01-21|1021.60
#2020-01-22|1043.93
#2020-01-23|1025.62
#2020-01-24|1030.12
#2020-01-27|1029.41
#2020-01-28|1029.61
#2020-01-29|1003.53
#2020-01-30| 959.38
#2020-01-31| 964.44
#2020-02-03| 958.11
#2020-02-04| 967.51
#2020-02-05|1003.68
#2020-02-06|1019.23
#2020-02-07|1030.70
#2020-02-10|1026.64
#2020-02-11|1020.00
#2020-02-12|1038.86
#2020-02-13|1040.81
#2020-02-14|1046.85
#2020-02-17|1052.79
#2020-02-18|1005.91
#2020-02-19|1005.62
#2020-02-20|1006.17
#2020-02-21| 994.43
#2020-02-24| 973.85
#2020-02-25| 981.14
#2020-02-26| 965.94
#2020-02-27| 977.73
#2020-02-28| 953.11
#2020-03-02| 960.01
#2020-03-03| 961.64
#2020-03-04| 953.55
#2020-03-05| 961.81
#2020-03-06| 945.90
#2020-03-09| 901.24
#2020-03-10| 903.24
#2020-03-11| 891.96
#2020-03-12| 856.46
#2020-03-13| 870.76
#2020-03-16| 828.21
#2020-03-17| 829.82
#2020-03-18| 805.36
#2020-03-19| 779.22
#2020-03-20| 799.18
#2020-03-23| 760.10
#2020-03-24| 770.83
#2020-03-25| 802.88
#2020-03-26| 820.69
#2020-03-27| 822.79
#2020-03-30| 794.85
#2020-03-31| 811.95
#2020-04-01| 805.15
#2020-04-02| 795.96
#2020-04-03| 791.99
#2020-04-06| 817.01
#2020-04-07| 859.31
#2020-04-08| 844.61
#2020-04-09| 849.03
#2020-04-10| 849.03
#2020-04-13| 849.04
#2020-04-14| 851.16
#2020-04-15| 848.55
#2020-04-16| 854.23
#2020-04-17| 868.14
#2020-04-20| 868.33
#2020-04-21| 841.28
#2020-04-22| 860.67
#2020-04-23| 848.19
#2020-04-24| 830.60
#2020-04-27| 841.28
#2020-04-28| 859.00
#2020-04-29| 860.06
#2020-04-30| 859.86
#2020-05-01| 859.85
#2020-05-04| 824.94
#2020-05-05| 846.82
#2020-05-06| 862.32
#2020-05-07| 867.72
#2020-05-08| 876.09
#2020-05-11| 881.32
#2020-05-12| 873.43
#2020-05-13| 865.68
#2020-05-14| 848.59
#2020-05-15| 854.68
#2020-05-18| 838.98
#2020-05-19| 857.08
#2020-05-20| 864.64
#2020-05-21| 853.72
#2020-05-22| 808.18
#2020-05-25| 822.74
#2020-05-26| 834.45
#2020-05-27| 829.52
#2020-05-28| 808.18
#2020-05-29| 814.00
#2020-06-01| 842.73
#2020-06-02| 856.02
#2020-06-03| 858.68
#2020-06-04| 861.27
#2020-06-05| 882.16
#2020-06-08| 900.35
#2020-06-09| 887.65
#2020-06-10| 901.25
#2020-06-11| 893.79
#2020-06-12| 907.83
#2020-06-15| 916.19
#2020-06-16| 945.32
#2020-06-17| 946.32
#2020-06-18| 968.63
#2020-06-19| 974.63
#2020-06-22| 953.55
#2020-06-23| 967.80
#2020-06-24| 974.22
#2020-06-25| 974.18
#2020-06-26| 983.26
#2020-06-29| 979.01
#2020-06-30| 987.81
#2020-07-01| 987.77
#2020-07-02|1022.74
#2020-07-03|1026.37
#2020-07-06|1051.74
#2020-07-07|1052.89
#2020-07-08|1087.71
#2020-07-09|1133.24
#2020-07-10|1112.52
#2020-07-13|1130.30
#2020-07-14|1115.22
#2020-07-15|1097.49
#2020-07-16|1042.07
#2020-07-17|1114.72
#2020-07-20|1131.19
#2020-07-21|1189.78
#2020-07-22|1148.86
#2020-07-23|1172.54
#2020-07-24|1104.53
#2020-07-27|1125.10
#2020-07-28|1131.32
#2020-07-29|1125.55
#2020-07-30|1107.15
#2020-07-31|1113.49
#2020-08-03|1117.13
#2020-08-04|1154.38
#2020-08-05|1172.20
#2020-08-06|1167.33
#2020-08-07|1135.98
#2020-08-10|1146.95
#2020-08-11|1138.75
#2020-08-12|1110.57
#2020-08-13|1134.51
#2020-08-14|1132.65
#2020-08-17|1130.74
#2020-08-18|1128.82
#2020-08-19|1130.45
#2020-08-20|1098.65
#2020-08-21|1098.57
#2020-08-24|1107.82
#2020-08-25|1110.57
#2020-08-26|1087.72
#2020-08-27|1103.81
#2020-08-28|1103.64
#2020-08-31|1115.10
#2020-09-01|1119.06
#2020-09-02|1136.61
#2020-09-03|1123.01
#2020-09-04|1100.59
#2020-09-07|1087.24
#2020-09-08|1067.63
#2020-09-09|1051.17
#2020-09-10|1044.66
#2020-09-11|1059.15
#2020-09-14|1077.09
#2020-09-15|1090.63
#2020-09-16|1100.03
#2020-09-17|1088.86
#2020-09-18|1082.53
#2020-09-21|1089.60
#2020-09-22|1121.45
#2020-09-23|1131.78
#2020-09-24|1097.40
#2020-09-25|1074.48
#2020-09-28|1073.23
#2020-09-29|1076.10
#2020-09-30|1083.39
#2020-10-01|1083.36
#2020-10-02|1083.36
#2020-10-05|1102.96
#2020-10-06|1122.46
#2020-10-07|1157.42
#2020-10-08|1178.22
#2020-10-09|1168.51
#2020-10-12|1169.02
#2020-10-13|1169.02
#2020-10-14|1175.22
#2020-10-15|1168.02
#2020-10-16|1210.60
#2020-10-19|1223.86
#2020-10-20|1242.36
#2020-10-21|1231.64
#2020-10-22|1247.21
#2020-10-23|1213.56
#2020-10-26|1213.57
#2020-10-27|1203.15
#2020-10-28|1191.07
#2020-10-29|1167.77
#2020-10-30|1118.93
#2020-11-02|1095.90
#2020-11-03|1101.17
#2020-11-04|1122.77
#2020-11-05|1134.48
#2020-11-06|1150.80
#2020-11-09|1196.57
#2020-11-10|1174.96
#2020-11-11|1157.95
#2020-11-12|1183.07
#2020-11-13|1192.79
#2020-11-16|1224.36
#2020-11-17|1212.11
#2020-11-18|1214.57
#2020-11-19|1227.09
#2020-11-20|1223.57
#2020-11-23|1241.31
#2020-11-24|1264.40
#2020-11-25|1250.45
#2020-11-26|1245.39
#2020-11-27|1266.39
#2020-11-30|1271.89
#2020-12-01|1294.89
#2020-12-02|1294.44
#2020-12-03|1295.93
#2020-12-04|1314.71
#2020-12-07|1295.79
#2020-12-08|1303.94
#2020-12-09|1294.78
#2020-12-10|1295.79
#2020-12-11|1292.12
#2020-12-14|1302.20
#2020-12-15|1283.50
#2020-12-16|1298.05
#2020-12-17|1323.38
#2020-12-18|1317.30
#2020-12-21|1294.91
#2020-12-22|1277.41
#2020-12-23|1303.64
#2020-12-24|1299.67
#2020-12-25|1299.67
#2020-12-28|1296.57
#2020-12-29|1291.67
#2020-12-30|1306.43
#2020-12-31|1336.73
#2021-01-01|1336.73
#2021-01-04|1333.41
#2021-01-05|1337.18
#2021-01-06|1331.84
#2021-01-07|1310.26
#2021-01-08|1319.45
#2021-01-11|1296.32
#2021-01-12|1335.34
#2021-01-13|1357.91
#2021-01-14|1371.89
#2021-01-15|1406.03
#2021-01-18|1492.49
#2021-01-19|1474.73
#2021-01-20|1567.01
#2021-01-21|1619.29
#2021-01-22|1563.68
#2021-01-25|1607.09
#2021-01-26|1559.97
#2021-01-27|1549.72
#2021-01-28|1464.24
#2021-01-29|1459.82
#2021-02-01|1479.24
#2021-02-02|1531.12
#2021-02-03|1558.02
#2021-02-04|1551.75
#2021-02-05|1560.48
#2021-02-08|1604.23
#2021-02-09|1631.49
#2021-02-10|1669.47
#2021-02-11|1661.36
#2021-02-12|1661.33
#2021-02-15|1661.36
#2021-02-16|1707.25
#2021-02-17|1704.34
#2021-02-18|1662.45
#2021-02-19|1635.13
#2021-02-22|1577.52
#2021-02-23|1555.27
#2021-02-24|1480.36
#2021-02-25|1547.16
#2021-02-26|1444.00
#2021-03-01|1440.63
#2021-03-02|1426.31
#2021-03-03|1429.92
#2021-03-04|1352.81
#2021-03-05|1341.55
#2021-03-08|1269.43
#2021-03-09|1271.72
#2021-03-10|1310.44
#2021-03-11|1358.20
#2021-03-12|1336.14
#2021-03-15|1328.69
#2021-03-16|1355.14
#2021-03-17|1374.96
#2021-03-18|1377.49
#2021-03-19|1365.02
#2021-03-22|1390.76
#2021-03-23|1350.79
#2021-03-24|1322.66
#2021-03-25|1340.62
#2021-03-26|1356.88
#2021-03-29|1358.76
#2021-03-30|1370.36
#2021-03-31|1362.24
#2021-04-01|1383.58
#2021-04-02|1383.58
#2021-04-05|1383.66
#2021-04-06|1383.50
#2021-04-07|1426.51
#2021-04-08|1426.87
#2021-04-09|1424.29
#2021-04-12|1388.93
#2021-04-13|1372.63
#2021-04-14|1388.68
#2021-04-15|1397.94
#2021-04-16|1435.70
#2021-04-19|1465.65
#2021-04-20|1440.70
#2021-04-21|1548.74
#2021-04-22|1590.55
#2021-04-23|1561.37
#2021-04-26|1569.42
#2021-04-27|1578.60
#2021-04-28|1609.04
#2021-04-29|1591.48
#2021-04-30|1538.70
#2021-05-03|1513.10
#2021-05-04|1519.73
#2021-05-05|1476.58
#2021-05-06|1472.10
#2021-05-07|1451.67
#2021-05-10|1458.49
#2021-05-11|1424.01
#2021-05-12|1416.76
#2021-05-13|1373.27
#2021-05-14|1388.19
#2021-05-17|1399.59
#2021-05-18|1428.05
#2021-05-19|1428.24
#2021-05-20|1433.05
#2021-05-21|1428.78
#2021-05-24|1432.28
#2021-05-25|1443.47
#2021-05-26|1472.81
#2021-05-27|1510.63
#2021-05-28|1471.47
#2021-05-31|1473.37
#2021-06-01|1503.92
#2021-06-02|1487.48
#2021-06-03|1446.15
#2021-06-04|1434.71
#2021-06-07|1436.44
#2021-06-08|1427.90
#2021-06-09|1414.28
#2021-06-10|1407.06
#2021-06-11|1410.26
#2021-06-14|1409.92
#2021-06-15|1399.43
#2021-06-16|1365.89
#2021-06-17|1383.22
#2021-06-18|1403.57
#2021-06-21|1382.81
#2021-06-22|1384.58
#2021-06-23|1399.23
#2021-06-24|1405.91
#2021-06-25|1426.17
#2021-06-28|1425.78
#2021-06-29|1442.49
#2021-06-30|1442.16
#2021-07-01|1442.23
#2021-07-02|1445.75
#2021-07-05|1436.40
#2021-07-06|1417.43
#2021-07-07|1432.69
#2021-07-08|1402.28
#2021-07-09|1424.94
#2021-07-12|1459.73
#2021-07-13|1446.90
#2021-07-14|1417.58
#2021-07-15|1436.30
#2021-07-16|1448.35
#2021-07-19|1407.26
#2021-07-20|1382.26
#2021-07-21|1389.51
#2021-07-22|1430.89
#2021-07-23|1400.11
#2021-07-26|1351.90
#2021-07-27|1291.57
#2021-07-28|1306.51
#2021-07-29|1348.68
#2021-07-30|1335.91
#2021-08-02|1356.85
#2021-08-03|1334.27
#2021-08-04|1346.91
#2021-08-05|1343.59
#2021-08-06|1332.25
#2021-08-09|1322.73
#2021-08-10|1348.77
#2021-08-11|1359.96
#2021-08-12|1364.75
#2021-08-13|1341.49
#2021-08-16|1320.52
#2021-08-17|1298.23
#2021-08-18|1299.70
#2021-08-19|1278.83
#2021-08-20|1267.27
#2021-08-23|1287.94
#2021-08-24|1315.43
#2021-08-25|1314.71
#2021-08-26|1302.94
#2021-08-27|1307.83
#2021-08-30|1321.10
#2021-08-31|1350.28
#2021-09-01|1339.93
#2021-09-02|1353.52
#2021-09-03|1379.36
#2021-09-06|1366.96
#2021-09-07|1363.24
#2021-09-08|1337.53
#2021-09-09|1337.46
#2021-09-10|1350.53
#2021-09-13|1324.94
#2021-09-14|1304.39
#2021-09-15|1283.91
#2021-09-16|1260.93
#2021-09-17|1277.45
#2021-09-20|1243.95
#2021-09-21|1258.24
#2021-09-22|1258.61
#2021-09-23|1278.82
#2021-09-24|1255.91
#2021-09-27|1230.36
#2021-09-28|1247.52
#2021-09-29|1209.32
#2021-09-30|1210.02
#2021-10-01|1209.76
#2021-10-04|1213.96
#2021-10-05|1212.78
#2021-10-06|1188.57
#2021-10-07|1214.62
#2021-10-08|1216.42
#2021-10-11|1213.61
#2021-10-12|1182.59
#2021-10-13|1182.69
#2021-10-14|1182.98
#2021-10-15|1209.08
#2021-10-18|1225.07
#2021-10-19|1243.94
#2021-10-20|1255.90
#2021-10-21|1236.11
#2021-10-22|1247.86
#2021-10-25|1236.52
#2021-10-26|1237.44
#2021-10-27|1154.74
#2021-10-28|1160.34
#2021-10-29|1178.80
#2021-11-01|1193.98
#2021-11-02|1175.98
#2021-11-03|1166.47
#2021-11-04|1202.59
#2021-11-05|1195.84
#2021-11-08|1185.80
#2021-11-09|1207.15
#2021-11-10|1220.09
#2021-11-11|1227.62
#2021-11-12|1266.58
#2021-11-15|1276.15
#2021-11-16|1297.11
#2021-11-17|1310.21
#2021-11-18|1298.05
#2021-11-19|1293.79
#2021-11-22|1286.55
#2021-11-23|1263.80
#2021-11-24|1266.91
#2021-11-25|1276.41
#2021-11-26|1224.87
#2021-11-29|1234.29
#2021-11-30|1231.72
#2021-12-01|1243.12
#2021-12-02|1213.52
#2021-12-03|1204.45
#2021-12-06|1192.54
#2021-12-07|1214.57
#2021-12-08|1221.41
#2021-12-09|1242.67
#2021-12-10|1216.92
#2021-12-13|1213.77
#2021-12-14|1197.09
#2021-12-15|1192.34
#2021-12-16|1204.30
#2021-12-17|1185.85
#2021-12-20|1153.68
#2021-12-21|1182.28
#2021-12-22|1210.42
#2021-12-23|1208.65
#2021-12-24|1202.09
#2021-12-27|1201.92
#2021-12-28|1202.67
#2021-12-29|1201.94
#2021-12-30|1220.86
#2021-12-31|1233.86
#2022-01-03|1240.28
#2022-01-04|1226.84
#2022-01-05|1199.92
#2022-01-06|1209.40
#2022-01-07|1201.85
#2022-01-10|1210.01
#2022-01-11|1198.29
#2022-01-12|1215.84
#2022-01-13|1203.00
#2022-01-14|1205.20
#2022-01-17|1237.10
#2022-01-18|1241.63
#2022-01-19|1221.88
#2022-01-20|1232.42
#2022-01-21|1223.24
#2022-01-24|1206.46
#2022-01-25|1173.14
#2022-01-26|1174.16
#2022-01-27|1143.88
#2022-01-28|1127.93
#2022-01-31|1137.83
#2022-02-01|1138.35
#2022-02-02|1138.43
#2022-02-03|1138.48
#2022-02-04|1167.59
#2022-02-07|1164.00
#2022-02-08|1152.75
#2022-02-09|1173.01
#2022-02-10|1192.80
#2022-02-11|1171.48
#2022-02-14|1159.24
#2022-02-15|1177.40
#2022-02-16|1175.77
#2022-02-17|1181.39
#2022-02-18|1174.36
#2022-02-21|1184.68
#2022-02-22|1170.51
#2022-02-23|1199.51
#2022-02-24|1176.85
#2022-02-25|1203.43
#2022-02-28|1190.87
#2022-03-01|1185.01
#2022-03-02|1161.90
#2022-03-03|1143.86
#2022-03-04|1112.06
#2022-03-07|1046.89
#2022-03-08|1032.77
#2022-03-09|1043.14
#2022-03-10|1049.59
#2022-03-11|1034.32
#2022-03-14|1004.87
#2022-03-15| 938.70
#2022-03-16|1039.95
#2022-03-17|1082.57
#2022-03-18|1110.24
#2022-03-21|1111.81
#2022-03-22|1127.01
#2022-03-23|1136.35
#2022-03-24|1138.61
#2022-03-25|1111.27
#2022-03-28|1113.74
#2022-03-29|1117.44
#2022-03-30|1132.14
#2022-03-31|1117.98
#2022-04-01|1116.98
#2022-04-04|1134.92
#2022-04-05|1134.78
#2022-04-06|1111.74
#2022-04-07|1091.89
#2022-04-08|1091.85
#2022-04-11|1059.07
#2022-04-12|1073.53
#2022-04-13|1069.16
#2022-04-14|1089.75
#2022-04-15|1089.75
#2022-04-18|1089.67
#2022-04-19|1066.53
#2022-04-20|1067.37
#2022-04-21|1071.66
#2022-04-22|1072.16
#2022-04-25|1048.90
#2022-04-26|1051.80
#2022-04-27|1081.13
#2022-04-28|1086.46
#2022-04-29|1104.63
#2022-05-02|1104.41
#2022-05-03|1108.19
#2022-05-04|1115.00
#2022-05-05|1099.27
#2022-05-06|1076.78
#2022-05-09|1076.77
#2022-05-10|1062.47
#2022-05-11|1072.73
#2022-05-12|1053.66
#2022-05-13|1068.71
#2022-05-16|1068.99
#2022-05-17|1104.23
#2022-05-18|1094.16
#2022-05-19|1077.96
#2022-05-20|1088.97
#2022-05-23|1064.59
#2022-05-24|1034.23
#2022-05-25|1035.45
#2022-05-26|1031.45
#2022-05-27|1043.63
#2022-05-30|1049.52
#2022-05-31|1074.57
#2022-06-01|1075.32
#2022-06-02|1083.16
#2022-06-03|1083.22
#2022-06-06|1112.26
#2022-06-07|1096.63
#2022-06-08|1113.95
#2022-06-09|1108.87
#2022-06-10|1145.34
#2022-06-13|1075.53
#2022-06-14|1065.46
#2022-06-15|1072.39
#2022-06-16|1055.24
#2022-06-17|1067.86
#2022-06-20|1063.12
#2022-06-21|1080.16
#2022-06-22|1063.73
#2022-06-23|1074.02
#2022-06-24|1094.01
#2022-06-27|1107.14
#2022-06-28|1116.59
#2022-06-29|1095.64
#2022-06-30|1069.55
#2022-07-01|1069.56
#2022-07-04|1070.00
#2022-07-05|1058.73
#2022-07-06|1037.82
#2022-07-07|1028.45
#2022-07-08|1049.32
#2022-07-11|1029.77
#2022-07-12|1010.79
#2022-07-13|1008.73
#2022-07-14|1013.27
#2022-07-15|1003.12
#2022-07-18|1043.52
#2022-07-19|1022.48
#2022-07-20|1039.16
#2022-07-21|1042.27
#2022-07-22|1036.64
#2022-07-25|1033.71
#2022-07-26|1026.03
#2022-07-27|1030.72
#2022-07-28|1035.12
#2022-07-29|1017.83
#2022-08-01|1006.10
#2022-08-02| 987.99
#2022-08-03| 988.52
#2022-08-04|1021.41
#2022-08-05|1059.54
#2022-08-08|1057.19
#2022-08-09|1055.06
#2022-08-10|1029.75
#2022-08-11|1054.38
#2022-08-12|1050.97
#2022-08-15|1056.42
#2022-08-16|1059.98
#2022-08-17|1049.42
#2022-08-18|1039.91
#2022-08-19|1038.71
#2022-08-22|1027.37
#2022-08-23|1014.36
#2022-08-24| 994.92
#2022-08-25|1011.42
#2022-08-26|1034.89
#2022-08-29|1024.69
#2022-08-30|1021.93
#2022-08-31|1018.81
#2022-09-01| 999.42
#2022-09-02| 989.98
#2022-09-05| 981.66
#2022-09-06| 986.67
#2022-09-07| 962.14
#2022-09-08| 969.39
#2022-09-09| 975.24
#2022-09-12| 975.30
#2022-09-13| 986.59
#2022-09-14| 964.20
#2022-09-15| 969.22
#2022-09-16| 937.71
#2022-09-19| 907.45
#2022-09-20| 911.19
#2022-09-21| 895.25
#2022-09-22| 880.74
#2022-09-23| 848.64
#2022-09-26| 849.67
#2022-09-27| 842.85
#2022-09-28| 790.78
#2022-09-29| 781.29
#2022-09-30| 780.51
#2022-10-03| 780.94
#2022-10-04| 780.94
#2022-10-05| 812.72
#2022-10-06| 800.72
#2022-10-07| 793.23
#2022-10-10| 748.59
#2022-10-11| 744.21
#2022-10-12| 746.33
#2022-10-13| 718.50
#2022-10-14| 745.39
#2022-10-17| 750.22
#2022-10-18| 767.39
#2022-10-19| 754.62
#2022-10-20| 746.97
#2022-10-21| 757.00
#2022-10-24| 720.52
#2022-10-25| 718.97
#2022-10-26| 738.08
#2022-10-27| 746.81
#2022-10-28| 713.93
#2022-10-31| 712.54
#2022-11-01| 749.26
#2022-11-02| 771.80
#2022-11-03| 770.76
#2022-11-04| 805.73
#2022-11-07| 852.73
#2022-11-08| 853.70
#2022-11-09| 886.77
#2022-11-10| 860.37
#2022-11-11| 896.55
#2022-11-14| 925.75
#2022-11-15| 963.33
#2022-11-16| 957.04
#2022-11-17| 958.09
#2022-11-18| 947.52
#2022-11-21| 952.53
#2022-11-22| 922.84
#2022-11-23| 930.76
#2022-11-24| 935.91
#2022-11-25| 921.43
#2022-11-28| 916.79
#2022-11-29| 937.80
#2022-11-30| 945.51
#2022-12-01| 980.34
#2022-12-02| 969.36
#2022-12-05| 993.56
#2022-12-06| 984.75
#2022-12-07| 950.57
#2022-12-08| 965.29
#2022-12-09| 982.02
#2022-12-12| 968.33
#2022-12-13| 970.47
#2022-12-14| 976.04
#2022-12-15| 964.50
#2022-12-16| 944.08
#2022-12-19| 939.56
#2022-12-20| 923.61
#2022-12-21| 929.78
#2022-12-22| 933.14
#2022-12-23| 922.62
#2022-12-26| 922.62
#2022-12-27| 923.00
#2022-12-28| 945.38
#2022-12-29| 937.79
#2022-12-30| 944.90
#2023-01-02| 944.90
#2023-01-03| 964.13
#2023-01-04| 970.33
#2023-01-05| 968.36
#2023-01-06| 973.40
#2023-01-09|1018.40
#2023-01-10|1040.08
#2023-01-11|1023.75
#2023-01-12|1045.44
#2023-01-13|1080.61
#2023-01-16|1072.05
#2023-01-17|1068.40
#2023-01-18|1065.39
#2023-01-19|1080.30
#2023-01-20|1084.42
#2023-01-23|1083.71
#2023-01-24|1083.66
#2023-01-25|1083.60
#2023-01-26|1138.93
#2023-01-27|1124.60
#2023-01-30|1101.64
#2023-01-31|1085.03
#2023-02-01|1118.81
#2023-02-02|1157.47
#2023-02-03|1145.31
#2023-02-06|1116.10
#2023-02-07|1102.05
#2023-02-08|1103.55
#2023-02-09|1149.36
#2023-02-10|1118.50
#2023-02-13|1111.96
#2023-02-14|1101.88
#2023-02-15|1100.45
#2023-02-16|1104.73
#2023-02-17|1084.39
#2023-02-20|1090.72
#2023-02-21|1078.89
#2023-02-22|1054.54
#2023-02-23|1056.44
#2023-02-24|1070.58
#2023-02-27|1053.25
#2023-02-28|1044.58
#2023-03-01|1113.23
#2023-03-02|1127.13
#2023-03-03|1128.17
#2023-03-06|1136.39
#2023-03-07|1122.28
#2023-03-08|1103.74
#2023-03-09|1098.71
#2023-03-10|1087.11
#2023-03-13|1095.13
#2023-03-14|1080.54
#2023-03-15|1083.09
#2023-03-16|1076.39
#2023-03-17|1112.13
#2023-03-20|1089.95
#2023-03-21|1101.88
#2023-03-22|1105.64
#2023-03-23|1120.92
#2023-03-24|1141.44
#2023-03-27|1103.88
#2023-03-28|1083.71
#2023-03-29|1106.70
#2023-03-30|1096.32
#2023-03-31|1092.92
#2023-04-03|1106.27
#2023-04-04|1101.44
#2023-04-05|1101.37
#2023-04-06|1100.55
#2023-04-07|1100.55
#2023-04-10|1100.53
#2023-04-11|1089.15
#2023-04-12|1079.39
#2023-04-13|1068.95
#2023-04-14|1068.35
#2023-04-17|1058.59
#2023-04-18|1059.79
#2023-04-19|1037.16
#2023-04-20|1033.74
#2023-04-21|1018.17
#2023-04-24|1010.68
#2023-04-25| 977.72
#2023-04-26| 920.87
#2023-04-27| 922.44
#2023-04-28| 933.48
#2023-05-01| 933.49
#2023-05-02| 938.78
#2023-05-03| 922.13
#2023-05-04| 930.64
#2023-05-05| 936.55
#2023-05-08| 942.29
#2023-05-09| 923.23
#2023-05-10| 933.37
#2023-05-11| 929.24
#2023-05-12| 907.72
#2023-05-15| 925.61
#2023-05-16| 933.60
#2023-05-17| 927.54
#2023-05-18| 950.16
#2023-05-19| 935.78
#2023-05-22| 957.24
#2023-05-23| 955.96
#2023-05-24| 935.01
#2023-05-25| 925.94
#2023-05-26| 925.95
#2023-05-29| 944.17
#2023-05-30| 968.76
#2023-05-31| 946.02
#2023-06-01| 963.49
#2023-06-02| 997.29
#2023-06-05|1018.80
#2023-06-06| 977.77
#2023-06-07| 993.34
#2023-06-08| 976.31
#2023-06-09| 982.49
#2023-06-12| 998.69
#2023-06-13|1086.56
#2023-06-14|1093.02
#2023-06-15|1084.38
#2023-06-16|1094.65
#2023-06-19|1095.53
#2023-06-20|1048.02
#2023-06-21|1026.12
#2023-06-22|1025.69
#2023-06-23| 990.91
#2023-06-26| 982.25
#2023-06-27| 991.37
#2023-06-28|1001.11
#2023-06-29| 993.13
#2023-06-30|1000.09
#2023-07-03|1035.88
#2023-07-04|1040.17
#2023-07-05|1029.41
#2023-07-06|1008.98
#2023-07-07|1002.01
#2023-07-10|1013.22
#2023-07-11|1019.81
#2023-07-12|1024.73
#2023-07-13|1052.66
#2023-07-14|1065.35
#2023-07-17|1065.35
#2023-07-18|1055.59
#2023-07-19|1048.70
#2023-07-20|1016.58
#2023-07-21|1019.55
#2023-07-24| 998.49
#2023-07-25|1031.04
#2023-07-26|1023.65
#2023-07-27| 991.67
#2023-07-28|1028.14
#2023-07-31|1013.66
#2023-08-01|1005.45
#2023-08-02| 992.59
#2023-08-03| 993.36
#2023-08-04| 999.60
#2023-08-07|1033.47
#2023-08-08| 993.09
#2023-08-09| 993.98
#2023-08-10| 999.15
#2023-08-11| 994.46
#2023-08-14| 991.74
#2023-08-15| 995.11
#2023-08-16| 985.92
#2023-08-17| 995.12
#2023-08-18| 986.77
#2023-08-21| 949.94
#2023-08-22| 984.01
#2023-08-23| 978.66
#2023-08-24|1016.12
#2023-08-25| 992.09
#2023-08-28| 994.77
#2023-08-29| 989.94
#2023-08-30| 974.14
#2023-08-31| 978.67
#2023-09-01| 980.92
#2023-09-04| 982.86
#2023-09-05| 970.63
#2023-09-06| 975.50
#2023-09-07| 955.33
#2023-09-08| 955.31
#2023-09-11| 961.28
#2023-09-12| 951.98
#2023-09-13| 944.25
#2023-09-14| 935.72
#2023-09-15| 931.94
#2023-09-18| 910.88
#2023-09-19| 903.69
#2023-09-20| 879.77
#2023-09-21| 858.34
#2023-09-22| 887.32
#2023-09-25| 887.37
#2023-09-26| 871.01
#2023-09-27| 869.79
#2023-09-28| 867.02
#2023-09-29| 888.70
#2023-10-02| 888.62
#2023-10-03| 880.26
#2023-10-04| 868.87
#2023-10-05| 872.37
#2023-10-06| 887.23
#2023-10-09| 887.94
#2023-10-10| 881.93
#2023-10-11| 914.19
#2023-10-12| 922.29
#2023-10-13| 902.52
#2023-10-16| 897.68
#2023-10-17| 908.84
#2023-10-18| 904.96
#2023-10-19| 896.92
#2023-10-20| 896.08
#2023-10-23| 896.06
#2023-10-24| 853.87
#2023-10-25| 861.92
#2023-10-26| 851.20
#2023-10-27| 845.12
#2023-10-30| 875.97
#2023-10-31| 844.63
#2023-11-01| 844.87
#2023-11-02| 855.69
#2023-11-03| 891.15
#2023-11-06| 910.91
#2023-11-07| 905.66
#2023-11-08| 907.11
#2023-11-09| 895.40
#2023-11-10| 879.91
#2023-11-13| 912.55
#2023-11-14| 920.59
#2023-11-15| 932.90
#2023-11-16| 918.02
#2023-11-17| 922.87
#2023-11-20| 950.82
#2023-11-21| 974.58
#2023-11-22| 963.62
#2023-11-23| 976.54
#2023-11-24| 961.80
#2023-11-27| 970.04
#2023-11-28| 967.93
#2023-11-29| 970.45
#2023-11-30| 974.44
#2023-12-01| 973.44
#2023-12-04| 963.74
#2023-12-05| 948.50
#2023-12-06| 959.54
#2023-12-07| 940.80
#2023-12-08| 943.43
#2023-12-11| 951.52
#2023-12-12| 949.24
#2023-12-13| 945.43
#2023-12-14| 953.87
#2023-12-15| 970.86
#2023-12-18| 940.06
#2023-12-19| 936.67
#2023-12-20| 933.28
#2023-12-21| 932.09
#2023-12-22| 917.57
#2023-12-25| 917.57
#2023-12-26| 918.19
#2023-12-27| 923.16
#2023-12-28| 940.14
#2023-12-29| 944.27
#2024-01-01| 944.27
#2024-01-02| 929.75
#2024-01-03| 914.90
#2024-01-04| 898.47
#2024-01-05| 889.86
#2024-01-08| 886.63
#2024-01-09| 877.99
#2024-01-10| 887.14
#2024-01-11| 882.64
#2024-01-12| 892.43
#2024-01-15| 904.70
#2024-01-16| 889.30
#2024-01-17| 853.73
#2024-01-18| 867.33
#2024-01-19| 868.57
#2024-01-22| 863.75
#2024-01-23| 874.48
#2024-01-24| 916.61
#2024-01-25| 917.40
#2024-01-26| 883.96
#2024-01-29| 886.48
#2024-01-30| 862.66
#2024-01-31| 851.82
#2024-02-01| 887.92
#2024-02-02| 921.42
#2024-02-05| 925.46
#2024-02-06| 951.36
#2024-02-07| 945.97
#2024-02-08| 956.86
#2024-02-09| 938.72
#2024-02-12| 938.99
#2024-02-13| 939.01
#2024-02-14| 935.76
#2024-02-15| 969.03
#2024-02-16| 972.14
#2024-02-19| 994.71
#2024-02-20| 990.03
#2024-02-21| 988.55
#2024-02-22|1014.07
#2024-02-23|1043.57
#2024-02-26|1019.13
#2024-02-27|1013.11
#2024-02-28|1012.94
#2024-02-29|1047.91
#2024-03-01|1067.85
#2024-03-04|1052.02
#2024-03-05|1041.81
#2024-03-06|1037.54
#2024-03-07|1048.50
#2024-03-08|1066.42
#2024-03-11|1091.90
#2024-03-12|1168.28
#2024-03-13|1154.43
#2024-03-14|1108.83
#2024-03-15|1115.03
#2024-03-18|1116.87
#2024-03-19|1086.84
#2024-03-20|1112.25
#2024-03-21|1129.86
#2024-03-22|1113.99
#2024-03-25|1112.43
#2024-03-26|1098.40
#2024-03-27|1082.46
#2024-03-28|1084.90
#2024-03-29|1084.90
#2024-04-01|1085.09
#2024-04-02|1096.69
#2024-04-03|1112.79
#2024-04-04|1112.86
#2024-04-05|1098.82
#2024-04-08|1148.22
#2024-04-09|1205.77
#2024-04-10|1178.07
#2024-04-11|1173.40
#2024-04-12|1136.35
#2024-04-15|1137.79
#2024-04-16|1085.39
#2024-04-17|1096.44
#2024-04-18|1120.60
#2024-04-19|1046.56
#2024-04-22|1041.23
#2024-04-23|1045.38
#2024-04-24|1109.61
#2024-04-25|1048.79
#2024-04-26|1102.29
#2024-04-29|1080.80
#2024-04-30|1073.29
#2024-05-01|1072.96
#2024-05-02|1120.11
#2024-05-03|1135.66
#2024-05-06|1145.24
#2024-05-07|1151.65
#2024-05-08|1144.66
#2024-05-09|1125.11
#2024-05-10|1102.28
#2024-05-13|1104.21
#2024-05-14|1108.19
#2024-05-15|1108.40
#2024-05-16|1105.83
#2024-05-17|1079.92
#2024-05-20|1089.52
#2024-05-21|1062.10
#2024-05-22|1058.88
#2024-05-23|1075.17
#2024-05-24|1057.75
#2024-05-27|1097.84
#2024-05-28|1110.90
#2024-05-29|1097.00
#2024-05-30|1103.59
#2024-05-31|1050.63
#2024-06-03|1098.70
#2024-06-04|1093.19
#2024-06-05|1092.80
#2024-06-06|1124.85
#2024-06-07|1067.35
#2024-06-10|1067.11
#2024-06-11|1102.19
#2024-06-12|1083.23
#2024-06-13|1111.49
#2024-06-14|1119.14
#2024-06-17|1100.50
#2024-06-18|1108.15
#2024-06-19|1092.23
#2024-06-20|1107.18
#2024-06-21|1081.85
#2024-06-24|1086.38
#2024-06-25|1085.51
#2024-06-26|1134.33
#2024-06-27|1185.43
#2024-06-28|1182.65
#2024-07-01|1181.89
#2024-07-02|1189.03
#2024-07-03|1172.67
#2024-07-04|1175.86
#2024-07-05|1155.20
#2024-07-08|1160.75
#2024-07-09|1176.51
#2024-07-10|1162.92
#2024-07-11|1204.68
#2024-07-12|1200.06
#2024-07-15|1245.91
#2024-07-16|1259.73
#2024-07-17|1244.98
#2024-07-18|1264.81
#2024-07-19|1242.66
#2024-07-22|1239.26
#2024-07-23|1241.42
#2024-07-24|1015.27
#2024-07-25| 930.94
#2024-07-26| 940.49
#2024-07-29| 957.08
#2024-07-30| 935.87
#2024-07-31| 960.42
#2024-08-01| 946.73
#2024-08-02| 925.13
#2024-08-05| 877.91
#2024-08-06| 888.89
#2024-08-07| 895.65
#2024-08-08| 882.00
#2024-08-09| 883.39
#2024-08-12| 895.47
#2024-08-13| 913.32
#2024-08-14| 936.03
#2024-08-15| 970.25
#2024-08-16|1004.12
#2024-08-19|1003.66
#2024-08-20|1026.71
#2024-08-21|1026.45
#2024-08-22|1046.27
#2024-08-23|1031.48
#2024-08-26|1027.53
#2024-08-27|1030.74
#2024-08-28|1029.47
#2024-08-29|1027.44
#2024-08-30|1032.92
#2024-09-02|1065.34
#2024-09-03|1054.74
#2024-09-04|1017.43
#2024-09-05|1018.88
#2024-09-06|1019.18
#2024-09-09| 957.87
#2024-09-10| 955.14
#2024-09-11| 940.63
#2024-09-12| 953.75
#2024-09-13| 948.05
#2024-09-16| 954.64
#2024-09-17| 956.81
#2024-09-18| 956.86
#2024-09-19| 966.65
#2024-09-20| 980.39
#2024-09-23| 994.61
#2024-09-24|1011.26
#2024-09-25|1012.93
#2024-09-26|1044.50
#2024-09-27|1105.88
#2024-09-30|1148.63
#2024-10-01|1147.34
#2024-10-02|1220.50
#2024-10-03|1211.89
#2024-10-04|1233.47
#2024-10-07|1282.95
#2024-10-08|1185.05
#2024-10-09|1142.60
#2024-10-10|1138.78
#2024-10-11|1138.42
#2024-10-14|1134.21
#2024-10-15|1128.33
#2024-10-16|1116.43
#2024-10-17|1106.27
#2024-10-18|1156.42
#2024-10-21|1129.83
#2024-10-22|1133.14
#2024-10-23|1142.96
#2024-10-24|1128.38
#2024-10-25|1134.10
#2024-10-28|1143.45
#2024-10-29|1147.23
#2024-10-30|1135.85
#2024-10-31|1127.51
#2024-11-01|1092.71
#2024-11-04|1110.62
#2024-11-05|1122.79
#2024-11-06|1107.93
#2024-11-07|1115.08
#2024-11-08|1105.35
#2024-11-11|1087.56
#2024-11-12|1030.63
#2024-11-13|1041.10
#2024-11-14|1030.20
#2024-11-15|1032.66
#2024-11-18|1046.94
#2024-11-19|1057.21
#2024-11-20|1068.14
#2024-11-21|1060.88
#2024-11-22|1038.14
#2024-11-25|1013.11
#2024-11-26|1009.75
#2024-11-27|1052.83
#2024-11-28|1038.46
#2024-11-29|1070.95
#2024-12-02|1069.50
#2024-12-03|1083.94
#2024-12-04|1073.68
#2024-12-05|1110.75
#2024-12-06|1116.21
#2024-12-09|1135.93
#2024-12-10|1093.29
#2024-12-11|1100.26
#2024-12-12|1103.41
#2024-12-13|1090.87
#2024-12-16|1069.19
#2024-12-17|1064.28
#2024-12-18|1078.14
#2024-12-19|1067.03
#2024-12-20|1060.66
#2024-12-23|1054.09
#2024-12-24|1065.77
#2024-12-25|1065.77
#2024-12-26|1065.64
#2024-12-27|1058.84
#2024-12-30|1064.55
#2024-12-31|1073.73
#2025-01-01|1073.73
#2025-01-02|1054.95
#2025-01-03|1040.91
#2025-01-06|1042.91
#2025-01-07|1072.96
#2025-01-08|1077.66
#2025-01-09|1042.53
#2025-01-10|1022.81
#2025-01-13|1002.40
#2025-01-14|1011.39
#2025-01-15|1007.39
#2025-01-16|1027.32
#2025-01-17|1052.60
#2025-01-20|1057.13
#2025-01-21|1061.37
#2025-01-22|1043.31
#2025-01-23|1041.90
#2025-01-24|1039.15
#2025-01-27|1033.20
#2025-01-28|1003.81
#2025-01-29|1003.71
#2025-01-30|1003.77
#2025-01-31|1003.70
#2025-02-03|1018.16
#2025-02-04|1033.15
#2025-02-05|1027.36
#2025-02-06|1043.42
#2025-02-07|1055.01
#2025-02-10|1059.63
#2025-02-11|1027.90
#2025-02-12|1021.57
#2025-02-13|1006.59
#2025-02-14|1049.75
#2025-02-17|1125.67
#2025-02-18|1121.48
#2025-02-19|1122.69
#2025-02-20|1115.80
#2025-02-21|1220.29
#2025-02-24|1206.21
#2025-02-25|1210.40
#2025-02-26|1118.51
#2025-02-27|1098.13
#2025-02-28|1046.99
#2025-03-03|1015.02
#2025-03-04| 998.63
#2025-03-05|1032.62
#2025-03-06|1052.48
#2025-03-07|1030.35
#2025-03-10|1029.16
#2025-03-11|1022.49
#2025-03-12| 999.10
#2025-03-13| 974.98
#2025-03-14| 988.55
#2025-03-17|1036.49
#2025-03-18|1055.19
#2025-03-19|1050.85
#2025-03-20|1026.89
#2025-03-21|1001.10
#2025-03-24|1036.18
#2025-03-25|1005.73
#2025-03-26|1007.92
#2025-03-27| 998.06
#2025-03-28| 993.08
#2025-03-31| 975.42
#2025-04-01| 979.30
#2025-04-02| 993.09
#2025-04-03| 953.36
#2025-04-04| 954.23
#2025-04-07| 756.81
#2025-04-08| 783.86
#2025-04-09| 802.51
#2025-04-10| 818.57
#2025-04-11| 838.53
#2025-04-14| 865.16
#2025-04-15| 863.45
#2025-04-16| 838.85
#2025-04-17| 839.50
#2025-04-18| 839.50
#2025-04-21| 839.79
#2025-04-22| 845.35
#2025-04-23| 870.39
#2025-04-24| 865.23
#2025-04-25| 864.99
#2025-04-28| 863.40
#2025-04-29| 875.90
#2025-04-30| 892.03
#2025-05-01| 891.73
#2025-05-02| 914.16
#2025-05-05| 914.16
#2025-05-06| 914.45
#2025-05-07| 906.28
#2025-05-08| 916.21
#2025-05-09| 909.88
#2025-05-12| 947.97
#2025-05-13| 928.18
#2025-05-14| 941.15
#2025-05-15| 946.55
#2025-05-16| 944.45
#2025-05-19| 925.82
#2025-05-20| 939.51
#2025-05-21| 949.69
#2025-05-22| 939.03
#2025-05-23| 937.38
#2025-05-26| 936.10
#2025-05-27| 923.75
#2025-05-28| 925.83
#2025-05-29| 945.27
#2025-05-30| 937.38
#2025-06-02| 933.52
#2025-06-03| 935.75
#2025-06-04| 946.80
#2025-06-05| 961.29
#2025-06-06| 957.43
#2025-06-09| 980.78
#2025-06-10| 997.48
#2025-06-11|1005.34
#2025-06-12|1004.96
#2025-06-13| 986.46
#2025-06-16| 994.97
#2025-06-17| 986.04
#2025-06-18| 976.66
#2025-06-19| 947.92
#2025-06-20| 948.25
#2025-06-23| 960.09
#2025-06-24| 989.00
#2025-06-25|1015.72
#2025-06-26|1006.20
#2025-06-27|1013.55
#2025-06-30|1009.31
#2025-07-01|1009.31
#2025-07-02| 995.97
#2025-07-03|1012.71
#2025-07-04|1040.58
#2025-07-07|1027.31
#2025-07-08|1045.52
#2025-07-09|1042.71
#2025-07-10|1043.76
#2025-07-11|1054.67
#2025-07-14|1071.64
#2025-07-15|1117.45
#2025-07-16|1100.76
#2025-07-17|1115.82
#2025-07-18|1132.94
#2025-07-21|1132.82
#2025-07-22|1113.96
#2025-07-23|1124.06
#2025-07-24|1157.90
#2025-07-25|1171.32
#2025-07-28|1149.31
#2025-07-29|1167.79
#2025-07-30|1153.21
#2025-07-31|1169.07
#2025-08-01|1147.29
#2025-08-04|1189.96
#2025-08-05|1204.80
#2025-08-06|1226.76
#2025-08-07|1251.15
#2025-08-08|1273.44
#2025-08-11|1316.47
#2025-08-12|1299.04
#2025-08-13|1326.55
#2025-08-14|1358.89
#2025-08-15|1389.91
#2025-08-18|1420.62
#2025-08-19|1431.72
#2025-08-20|1395.68
#2025-08-21|1351.91
#2025-08-22|1376.63
#2025-08-25|1425.59
#2025-08-26|1436.24
#2025-08-27|1422.51
#2025-08-28|1444.76
#2025-08-29|1430.83
#2025-09-01|1454.32
#2025-09-02|1372.17
#2025-09-03|1376.21
#2025-09-04|1356.79
#2025-09-05|1407.21
#2025-09-08|1396.73
#2025-09-09|1380.51
#2025-09-10|1408.63
#2025-09-11|1432.27
#2025-09-12|1429.00
#2025-09-15|1399.94
#2025-09-16|1395.17
#2025-09-17|1409.97
#2025-09-18|1426.83
#2025-09-19|1455.04
#2025-09-22|1492.87
#2025-09-23|1485.63
#2025-09-24|1507.42
#2025-09-25|1516.60
#2025-09-26|1447.76
#2025-09-29|1468.66
#2025-09-30|1538.80
#2025-10-01|1538.50
#2025-10-02|1542.49
#2025-10-03|1537.46
#2025-10-06|1568.40
#2025-10-07|1568.34
#2025-10-08|1569.23
#2025-10-09|1556.74
#2025-10-10|1488.48
#2025-10-13|1450.76
#2025-10-14|1404.31
#2025-10-15|1462.72
#2025-10-16|1458.54
#2025-10-17|1360.42
#2025-10-20|1403.52
#2025-10-21|1428.56
#2025-10-22|1400.54
#2025-10-23|1387.16
#2025-10-24|1464.23
#2025-10-27|1522.89
#2025-10-28|1478.09
#2025-10-29|1477.90
#2025-10-30|1461.47
#2025-10-31|1444.05
#2025-11-03|1462.50
#2025-11-04|1417.38
#2025-11-05|1396.63
#2025-11-06|1429.02
#2025-11-07|1383.09
#2025-11-10|1411.04
#2025-11-11|1415.73
#2025-11-12|1396.59
#2025-11-13|1406.00
#2025-11-14|1367.17
#2025-11-17|1383.37
#2025-11-18|1342.15
#2025-11-19|1341.00
#2025-11-20|1335.24
#2025-11-21|1269.50
#2025-11-24|1268.90
#2025-11-25|1291.64
#2025-11-26|1285.99
#2025-11-27|1285.47
#2025-11-28|1299.39
#2025-12-01|1307.48
#2025-12-02|1281.06
#2025-12-03|1267.38
#2025-12-04|1278.78
#2025-12-05|1283.27
#2025-12-08|1285.58
#2025-12-09|1277.11
#2025-12-10|1266.40
#2025-12-11|1285.40
#2025-12-12|1298.59
#2025-12-15|1273.37
#2025-12-16|1242.61
#2025-12-17|1259.05
#2025-12-18|1229.66
#2025-12-19|1251.59
#2025-12-22|1290.05
#2025-12-23|1285.50
#2025-12-24|1285.23
#2025-12-25|1285.23
#2025-12-26|1285.95
#2025-12-29|1281.45
#2025-12-30|1291.88
#2025-12-31|1290.82
#2026-01-01|1290.82
#2026-01-02|1338.26
#2026-01-05|1332.36
#2026-01-06|1344.31
#2026-01-07|1340.92
#2026-01-08|1330.13
#2026-01-09|1381.66