Table Data - NASDAQ India Financials Large Mid Cap Net Total Return Index
| Title | NASDAQ India Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQIN30LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:53 PM CDT |
| Notes | For more information about this series, see: NQIN30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 236.12 |
| 2003-10-01 | 238.44 |
| 2003-10-02 | 238.70 |
| 2003-10-03 | 245.84 |
| 2003-10-06 | 253.80 |
| 2003-10-07 | 257.34 |
| 2003-10-08 | 256.54 |
| 2003-10-09 | 260.74 |
| 2003-10-10 | 258.12 |
| 2003-10-13 | 262.22 |
| 2003-10-14 | 256.95 |
| 2003-10-15 | 260.72 |
| 2003-10-16 | 270.20 |
| 2003-10-17 | 266.62 |
| 2003-10-20 | 260.99 |
| 2003-10-21 | 256.54 |
| 2003-10-22 | 254.94 |
| 2003-10-23 | 254.20 |
| 2003-10-24 | 260.88 |
| 2003-10-27 | 259.67 |
| 2003-10-28 | 260.40 |
| 2003-10-29 | 261.80 |
| 2003-10-30 | 262.25 |
| 2003-10-31 | 269.08 |
| 2003-11-03 | 270.74 |
| 2003-11-04 | 271.12 |
| 2003-11-05 | 266.88 |
| 2003-11-06 | 263.82 |
| 2003-11-07 | 263.37 |
| 2003-11-10 | 262.58 |
| 2003-11-11 | 265.09 |
| 2003-11-12 | 267.05 |
| 2003-11-13 | 263.16 |
| 2003-11-14 | 259.02 |
| 2003-11-17 | 261.49 |
| 2003-11-18 | 257.08 |
| 2003-11-19 | 251.33 |
| 2003-11-20 | 248.84 |
| 2003-11-21 | 251.92 |
| 2003-11-24 | 251.30 |
| 2003-11-25 | 253.74 |
| 2003-11-26 | 253.99 |
| 2003-11-27 | . |
| 2003-11-28 | 264.56 |
| 2003-12-01 | 269.32 |
| 2003-12-02 | 273.00 |
| 2003-12-03 | 282.13 |
| 2003-12-04 | 278.54 |
| 2003-12-05 | 273.27 |
| 2003-12-08 | 273.97 |
| 2003-12-09 | 277.57 |
| 2003-12-10 | 281.17 |
| 2003-12-11 | 289.87 |
| 2003-12-12 | 292.54 |
| 2003-12-15 | 291.23 |
| 2003-12-16 | 290.75 |
| 2003-12-17 | 290.88 |
| 2003-12-18 | 289.34 |
| 2003-12-19 | 291.70 |
| 2003-12-22 | 296.81 |
| 2003-12-23 | 298.12 |
| 2003-12-24 | 306.74 |
| 2003-12-25 | . |
| 2003-12-26 | 307.80 |
| 2003-12-29 | 316.23 |
| 2003-12-30 | 314.02 |
| 2003-12-31 | 313.80 |
| 2004-01-01 | . |
| 2004-01-02 | 321.58 |
| 2004-01-05 | 326.46 |
| 2004-01-06 | 324.49 |
| 2004-01-07 | 320.52 |
| 2004-01-08 | 326.84 |
| 2004-01-09 | 332.16 |
| 2004-01-12 | 332.23 |
| 2004-01-13 | 336.62 |
| 2004-01-14 | 340.85 |
| 2004-01-15 | 336.83 |
| 2004-01-16 | 326.90 |
| 2004-01-19 | . |
| 2004-01-20 | 326.47 |
| 2004-01-21 | 316.73 |
| 2004-01-22 | 314.18 |
| 2004-01-23 | 323.59 |
| 2004-01-26 | 323.81 |
| 2004-01-27 | 331.63 |
| 2004-01-28 | 329.74 |
| 2004-01-29 | 323.03 |
| 2004-01-30 | 318.69 |
| 2004-02-02 | 318.80 |
| 2004-02-03 | 315.13 |
| 2004-02-04 | 320.75 |
| 2004-02-05 | 323.67 |
| 2004-02-06 | 330.07 |
| 2004-02-09 | 342.73 |
| 2004-02-10 | 347.48 |
| 2004-02-11 | 342.66 |
| 2004-02-12 | 340.18 |
| 2004-02-13 | 339.70 |
| 2004-02-16 | . |
| 2004-02-17 | 340.27 |
| 2004-02-18 | 340.12 |
| 2004-02-19 | 334.50 |
| 2004-02-20 | 326.08 |
| 2004-02-23 | 315.55 |
| 2004-02-24 | 314.38 |
| 2004-02-25 | 310.72 |
| 2004-02-26 | 307.75 |
| 2004-02-27 | 310.54 |
| 2004-03-01 | 321.42 |
| 2004-03-02 | 321.31 |
| 2004-03-03 | 320.11 |
| 2004-03-04 | 323.69 |
| 2004-03-05 | 326.35 |
| 2004-03-08 | 334.28 |
| 2004-03-09 | 332.15 |
| 2004-03-10 | 324.88 |
| 2004-03-11 | 316.20 |
| 2004-03-12 | 320.21 |
| 2004-03-15 | 310.91 |
| 2004-03-16 | 312.12 |
| 2004-03-17 | 314.06 |
| 2004-03-18 | 308.98 |
| 2004-03-19 | 309.36 |
| 2004-03-22 | 306.49 |
| 2004-03-23 | 307.86 |
| 2004-03-24 | 311.19 |
| 2004-03-25 | 312.69 |
| 2004-03-26 | 328.12 |
| 2004-03-29 | 339.34 |
| 2004-03-30 | 337.30 |
| 2004-03-31 | 347.00 |
| 2004-04-01 | 356.38 |
| 2004-04-02 | 356.74 |
| 2004-04-05 | 354.37 |
| 2004-04-06 | 354.37 |
| 2004-04-07 | 356.49 |
| 2004-04-08 | 353.13 |
| 2004-04-09 | . |
| 2004-04-12 | 350.91 |
| 2004-04-13 | 354.83 |
| 2004-04-14 | 354.47 |
| 2004-04-15 | 353.07 |
| 2004-04-16 | 353.42 |
| 2004-04-19 | 352.32 |
| 2004-04-20 | 352.02 |
| 2004-04-21 | 352.08 |
| 2004-04-22 | 354.12 |
| 2004-04-23 | 362.78 |
| 2004-04-26 | 362.86 |
| 2004-04-27 | 352.26 |
| 2004-04-28 | 355.52 |
| 2004-04-29 | 353.33 |
| 2004-04-30 | 348.81 |
| 2004-05-03 | 341.56 |
| 2004-05-04 | 347.34 |
| 2004-05-05 | 349.29 |
| 2004-05-06 | 354.35 |
| 2004-05-07 | 351.30 |
| 2004-05-10 | 345.55 |
| 2004-05-11 | 325.39 |
| 2004-05-12 | 323.60 |
| 2004-05-13 | 322.16 |
| 2004-05-14 | 287.84 |
| 2004-05-17 | 252.04 |
| 2004-05-18 | 286.62 |
| 2004-05-19 | 299.64 |
| 2004-05-20 | 293.51 |
| 2004-05-21 | 295.96 |
| 2004-05-24 | 299.34 |
| 2004-05-25 | 294.57 |
| 2004-05-26 | 296.24 |
| 2004-05-27 | 296.21 |
| 2004-05-28 | 281.53 |
| 2004-05-31 | . |
| 2004-06-01 | 272.03 |
| 2004-06-02 | 283.70 |
| 2004-06-03 | 285.37 |
| 2004-06-04 | 292.10 |
| 2004-06-07 | 297.41 |
| 2004-06-08 | 299.53 |
| 2004-06-09 | 300.91 |
| 2004-06-10 | 297.50 |
| 2004-06-11 | . |
| 2004-06-14 | 278.33 |
| 2004-06-15 | 280.75 |
| 2004-06-16 | 279.30 |
| 2004-06-17 | 282.45 |
| 2004-06-18 | 279.68 |
| 2004-06-21 | 276.20 |
| 2004-06-22 | 272.89 |
| 2004-06-23 | 271.83 |
| 2004-06-24 | 271.90 |
| 2004-06-25 | 271.80 |
| 2004-06-28 | 274.71 |
| 2004-06-29 | 271.48 |
| 2004-06-30 | 269.14 |
| 2004-07-01 | 274.53 |
| 2004-07-02 | 275.01 |
| 2004-07-05 | . |
| 2004-07-06 | 271.08 |
| 2004-07-07 | 274.60 |
| 2004-07-08 | 267.84 |
| 2004-07-09 | 273.00 |
| 2004-07-12 | 271.81 |
| 2004-07-13 | 270.13 |
| 2004-07-14 | 268.31 |
| 2004-07-15 | 269.37 |
| 2004-07-16 | 274.58 |
| 2004-07-19 | 276.59 |
| 2004-07-20 | 279.45 |
| 2004-07-21 | 282.70 |
| 2004-07-22 | 289.21 |
| 2004-07-23 | 288.44 |
| 2004-07-26 | 287.60 |
| 2004-07-27 | 283.08 |
| 2004-07-28 | 279.38 |
| 2004-07-29 | 282.69 |
| 2004-07-30 | 282.86 |
| 2004-08-02 | 285.76 |
| 2004-08-03 | 283.76 |
| 2004-08-04 | 281.90 |
| 2004-08-05 | 287.55 |
| 2004-08-06 | 284.22 |
| 2004-08-09 | 286.95 |
| 2004-08-10 | 287.02 |
| 2004-08-11 | 285.45 |
| 2004-08-12 | 285.59 |
| 2004-08-13 | 282.53 |
| 2004-08-16 | 280.13 |
| 2004-08-17 | 279.33 |
| 2004-08-18 | 277.30 |
| 2004-08-19 | 278.05 |
| 2004-08-20 | 274.20 |
| 2004-08-23 | 272.43 |
| 2004-08-24 | 273.55 |
| 2004-08-25 | 275.59 |
| 2004-08-26 | 281.15 |
| 2004-08-27 | 279.34 |
| 2004-08-30 | 281.72 |
| 2004-08-31 | 281.22 |
| 2004-09-01 | 284.47 |
| 2004-09-02 | 284.18 |
| 2004-09-03 | 287.05 |
| 2004-09-06 | . |
| 2004-09-07 | 289.68 |
| 2004-09-08 | 294.11 |
| 2004-09-09 | 292.61 |
| 2004-09-10 | 297.02 |
| 2004-09-13 | 295.79 |
| 2004-09-14 | 301.86 |
| 2004-09-15 | 298.23 |
| 2004-09-16 | 299.21 |
| 2004-09-17 | 306.42 |
| 2004-09-20 | 306.96 |
| 2004-09-21 | 313.01 |
| 2004-09-22 | 318.72 |
| 2004-09-23 | 313.08 |
| 2004-09-24 | 311.87 |
| 2004-09-27 | 309.41 |
| 2004-09-28 | 306.60 |
| 2004-09-29 | 307.24 |
| 2004-09-30 | 306.60 |
| 2004-10-01 | 313.15 |
| 2004-10-04 | 317.24 |
| 2004-10-05 | 320.94 |
| 2004-10-06 | 321.72 |
| 2004-10-07 | 322.09 |
| 2004-10-08 | 325.55 |
| 2004-10-11 | 320.59 |
| 2004-10-12 | 318.74 |
| 2004-10-13 | 318.74 |
| 2004-10-14 | 313.51 |
| 2004-10-15 | 311.22 |
| 2004-10-18 | 315.77 |
| 2004-10-19 | 318.62 |
| 2004-10-20 | 314.73 |
| 2004-10-21 | 315.83 |
| 2004-10-22 | 315.93 |
| 2004-10-25 | 309.71 |
| 2004-10-26 | 310.77 |
| 2004-10-27 | 314.14 |
| 2004-10-28 | 313.49 |
| 2004-10-29 | 317.29 |
| 2004-11-01 | 318.31 |
| 2004-11-02 | 319.71 |
| 2004-11-03 | 331.27 |
| 2004-11-04 | 332.34 |
| 2004-11-05 | 338.15 |
| 2004-11-08 | 341.07 |
| 2004-11-09 | 343.37 |
| 2004-11-10 | 344.48 |
| 2004-11-11 | 341.36 |
| 2004-11-12 | 342.80 |
| 2004-11-15 | 343.49 |
| 2004-11-16 | 348.47 |
| 2004-11-17 | 355.85 |
| 2004-11-18 | 359.38 |
| 2004-11-19 | 357.99 |
| 2004-11-22 | 358.06 |
| 2004-11-23 | 360.23 |
| 2004-11-24 | 363.65 |
| 2004-11-25 | . |
| 2004-11-26 | 366.58 |
| 2004-11-29 | 377.06 |
| 2004-11-30 | 385.72 |
| 2004-12-01 | 387.58 |
| 2004-12-02 | 403.60 |
| 2004-12-03 | 401.32 |
| 2004-12-06 | 407.46 |
| 2004-12-07 | 406.47 |
| 2004-12-08 | 400.84 |
| 2004-12-09 | 405.84 |
| 2004-12-10 | 395.23 |
| 2004-12-13 | 401.80 |
| 2004-12-14 | 406.74 |
| 2004-12-15 | 408.95 |
| 2004-12-16 | 410.42 |
| 2004-12-17 | 402.88 |
| 2004-12-20 | 408.55 |
| 2004-12-21 | 413.34 |
| 2004-12-22 | 408.66 |
| 2004-12-23 | 414.12 |
| 2004-12-24 | . |
| 2004-12-27 | 418.09 |
| 2004-12-28 | 421.54 |
| 2004-12-29 | 420.53 |
| 2004-12-30 | 419.50 |
| 2004-12-31 | 429.21 |
| 2005-01-03 | 432.97 |
| 2005-01-04 | 434.25 |
| 2005-01-05 | 414.98 |
| 2005-01-06 | 405.67 |
| 2005-01-07 | 409.49 |
| 2005-01-10 | 400.78 |
| 2005-01-11 | 398.30 |
| 2005-01-12 | 391.15 |
| 2005-01-13 | 402.61 |
| 2005-01-14 | 402.96 |
| 2005-01-17 | . |
| 2005-01-18 | 410.67 |
| 2005-01-19 | 410.16 |
| 2005-01-20 | 404.08 |
| 2005-01-21 | 404.87 |
| 2005-01-24 | 397.44 |
| 2005-01-25 | 402.44 |
| 2005-01-26 | 403.09 |
| 2005-01-27 | 404.59 |
| 2005-01-28 | 414.06 |
| 2005-01-31 | 428.38 |
| 2005-02-01 | 426.32 |
| 2005-02-02 | 432.51 |
| 2005-02-03 | 440.18 |
| 2005-02-04 | 439.64 |
| 2005-02-07 | 432.29 |
| 2005-02-08 | 435.30 |
| 2005-02-09 | 441.32 |
| 2005-02-10 | 438.66 |
| 2005-02-11 | 438.77 |
| 2005-02-14 | 442.65 |
| 2005-02-15 | 439.97 |
| 2005-02-16 | 437.02 |
| 2005-02-17 | 435.06 |
| 2005-02-18 | 437.20 |
| 2005-02-21 | . |
| 2005-02-22 | 438.95 |
| 2005-02-23 | 436.88 |
| 2005-02-24 | 438.42 |
| 2005-02-25 | 434.43 |
| 2005-02-28 | 451.58 |
| 2005-03-01 | 442.58 |
| 2005-03-02 | 449.56 |
| 2005-03-03 | 453.79 |
| 2005-03-04 | 459.27 |
| 2005-03-07 | 470.50 |
| 2005-03-08 | 471.37 |
| 2005-03-09 | 468.77 |
| 2005-03-10 | 476.21 |
| 2005-03-11 | 472.89 |
| 2005-03-14 | 468.84 |
| 2005-03-15 | 462.12 |
| 2005-03-16 | 466.21 |
| 2005-03-17 | 458.89 |
| 2005-03-18 | 458.65 |
| 2005-03-21 | 454.93 |
| 2005-03-22 | 441.26 |
| 2005-03-23 | 428.42 |
| 2005-03-24 | 426.37 |
| 2005-03-25 | . |
| 2005-03-28 | 432.10 |
| 2005-03-29 | 421.58 |
| 2005-03-30 | 429.19 |
| 2005-03-31 | 434.26 |
| 2005-04-01 | 440.62 |
| 2005-04-04 | 443.93 |
| 2005-04-05 | 439.71 |
| 2005-04-06 | 440.28 |
| 2005-04-07 | 437.37 |
| 2005-04-08 | 432.11 |
| 2005-04-11 | 427.77 |
| 2005-04-12 | 433.32 |
| 2005-04-13 | 436.20 |
| 2005-04-14 | 436.10 |
| 2005-04-15 | 423.94 |
| 2005-04-18 | 414.82 |
| 2005-04-19 | 414.56 |
| 2005-04-20 | 417.51 |
| 2005-04-21 | 420.62 |
| 2005-04-22 | 424.79 |
| 2005-04-25 | 429.94 |
| 2005-04-26 | 427.62 |
| 2005-04-27 | 421.06 |
| 2005-04-28 | 413.75 |
| 2005-04-29 | 404.36 |
| 2005-05-02 | 405.54 |
| 2005-05-03 | 408.13 |
| 2005-05-04 | 413.92 |
| 2005-05-05 | 423.41 |
| 2005-05-06 | 421.04 |
| 2005-05-09 | 423.73 |
| 2005-05-10 | 426.33 |
| 2005-05-11 | 426.25 |
| 2005-05-12 | 426.08 |
| 2005-05-13 | 428.11 |
| 2005-05-16 | 430.33 |
| 2005-05-17 | 428.22 |
| 2005-05-18 | 427.17 |
| 2005-05-19 | 428.48 |
| 2005-05-20 | 430.57 |
| 2005-05-23 | 433.31 |
| 2005-05-24 | 433.37 |
| 2005-05-25 | 434.00 |
| 2005-05-26 | 435.51 |
| 2005-05-27 | 434.53 |
| 2005-05-30 | . |
| 2005-05-31 | 432.80 |
| 2005-06-01 | 434.30 |
| 2005-06-02 | 431.72 |
| 2005-06-03 | 434.93 |
| 2005-06-06 | 440.63 |
| 2005-06-07 | 454.57 |
| 2005-06-08 | 462.92 |
| 2005-06-09 | 459.57 |
| 2005-06-10 | 455.64 |
| 2005-06-13 | 459.57 |
| 2005-06-14 | 464.23 |
| 2005-06-15 | 463.64 |
| 2005-06-16 | 459.31 |
| 2005-06-17 | 460.93 |
| 2005-06-20 | 453.51 |
| 2005-06-21 | 458.79 |
| 2005-06-22 | 462.21 |
| 2005-06-23 | 462.61 |
| 2005-06-24 | 461.29 |
| 2005-06-27 | 461.20 |
| 2005-06-28 | 458.47 |
| 2005-06-29 | 461.94 |
| 2005-06-30 | 470.71 |
| 2005-07-01 | 472.43 |
| 2005-07-04 | . |
| 2005-07-05 | 478.53 |
| 2005-07-06 | 487.22 |
| 2005-07-07 | 479.04 |
| 2005-07-08 | 485.85 |
| 2005-07-11 | 499.17 |
| 2005-07-12 | 501.41 |
| 2005-07-13 | 500.30 |
| 2005-07-14 | 491.56 |
| 2005-07-15 | 488.97 |
| 2005-07-18 | 490.27 |
| 2005-07-19 | 492.54 |
| 2005-07-20 | 491.56 |
| 2005-07-21 | 494.37 |
| 2005-07-22 | 501.39 |
| 2005-07-25 | 517.74 |
| 2005-07-26 | 529.63 |
| 2005-07-27 | 539.36 |
| 2005-07-28 | 540.11 |
| 2005-07-29 | 545.08 |
| 2005-08-01 | 543.37 |
| 2005-08-02 | 540.54 |
| 2005-08-03 | 540.65 |
| 2005-08-04 | 540.73 |
| 2005-08-05 | 535.29 |
| 2005-08-08 | 517.92 |
| 2005-08-09 | 518.26 |
| 2005-08-10 | 527.23 |
| 2005-08-11 | 536.88 |
| 2005-08-12 | 536.19 |
| 2005-08-15 | 536.38 |
| 2005-08-16 | 531.81 |
| 2005-08-17 | 534.47 |
| 2005-08-18 | 533.17 |
| 2005-08-19 | 528.34 |
| 2005-08-22 | 522.70 |
| 2005-08-23 | 511.90 |
| 2005-08-24 | 510.09 |
| 2005-08-25 | 509.08 |
| 2005-08-26 | 510.02 |
| 2005-08-29 | 500.55 |
| 2005-08-30 | 506.48 |
| 2005-08-31 | 507.87 |
| 2005-09-01 | 510.56 |
| 2005-09-02 | 512.52 |
| 2005-09-05 | . |
| 2005-09-06 | 519.42 |
| 2005-09-07 | 519.48 |
| 2005-09-08 | 530.53 |
| 2005-09-09 | 535.67 |
| 2005-09-12 | 541.43 |
| 2005-09-13 | 548.70 |
| 2005-09-14 | 553.78 |
| 2005-09-15 | 557.88 |
| 2005-09-16 | 568.29 |
| 2005-09-19 | 575.43 |
| 2005-09-20 | 583.40 |
| 2005-09-21 | 575.46 |
| 2005-09-22 | 559.85 |
| 2005-09-23 | 556.89 |
| 2005-09-26 | 566.89 |
| 2005-09-27 | 572.91 |
| 2005-09-28 | 583.19 |
| 2005-09-29 | 578.66 |
| 2005-09-30 | 583.44 |
| 2005-10-03 | 579.22 |
| 2005-10-04 | 583.11 |
| 2005-10-05 | 571.82 |
| 2005-10-06 | 553.01 |
| 2005-10-07 | 546.89 |
| 2005-10-10 | 539.35 |
| 2005-10-11 | 545.81 |
| 2005-10-12 | 546.48 |
| 2005-10-13 | 535.22 |
| 2005-10-14 | 525.31 |
| 2005-10-17 | 522.33 |
| 2005-10-18 | 515.89 |
| 2005-10-19 | 509.81 |
| 2005-10-20 | 498.93 |
| 2005-10-21 | 503.85 |
| 2005-10-24 | 493.23 |
| 2005-10-25 | 499.20 |
| 2005-10-26 | 502.13 |
| 2005-10-27 | 486.60 |
| 2005-10-28 | 480.61 |
| 2005-10-31 | 495.42 |
| 2005-11-01 | 498.64 |
| 2005-11-02 | 501.28 |
| 2005-11-03 | 500.68 |
| 2005-11-04 | 498.14 |
| 2005-11-07 | 496.64 |
| 2005-11-08 | 505.87 |
| 2005-11-09 | 506.87 |
| 2005-11-10 | 505.57 |
| 2005-11-11 | 516.95 |
| 2005-11-14 | 526.96 |
| 2005-11-15 | 528.64 |
| 2005-11-16 | 532.21 |
| 2005-11-17 | 538.15 |
| 2005-11-18 | 533.99 |
| 2005-11-21 | 526.29 |
| 2005-11-22 | 519.39 |
| 2005-11-23 | 528.19 |
| 2005-11-24 | . |
| 2005-11-25 | 543.69 |
| 2005-11-28 | 545.89 |
| 2005-11-29 | 542.22 |
| 2005-11-30 | 538.57 |
| 2005-12-01 | 543.39 |
| 2005-12-02 | 544.68 |
| 2005-12-05 | 534.23 |
| 2005-12-06 | 533.57 |
| 2005-12-07 | 538.44 |
| 2005-12-08 | 536.46 |
| 2005-12-09 | 542.03 |
| 2005-12-12 | 548.79 |
| 2005-12-13 | 557.42 |
| 2005-12-14 | 573.24 |
| 2005-12-15 | 566.88 |
| 2005-12-16 | 583.72 |
| 2005-12-19 | 592.25 |
| 2005-12-20 | 587.88 |
| 2005-12-21 | 585.48 |
| 2005-12-22 | 589.97 |
| 2005-12-23 | 579.68 |
| 2005-12-26 | . |
| 2005-12-27 | 572.26 |
| 2005-12-28 | 574.07 |
| 2005-12-29 | 573.74 |
| 2005-12-30 | 581.54 |
| 2006-01-02 | . |
| 2006-01-03 | 596.00 |
| 2006-01-04 | 608.13 |
| 2006-01-05 | 611.87 |
| 2006-01-06 | 619.20 |
| 2006-01-09 | 614.88 |
| 2006-01-10 | 605.60 |
| 2006-01-11 | 605.19 |
| 2006-01-12 | 603.98 |
| 2006-01-13 | 599.71 |
| 2006-01-16 | . |
| 2006-01-17 | 586.78 |
| 2006-01-18 | 579.83 |
| 2006-01-19 | 589.98 |
| 2006-01-20 | 601.77 |
| 2006-01-23 | 598.03 |
| 2006-01-24 | 595.79 |
| 2006-01-25 | 606.21 |
| 2006-01-26 | 607.18 |
| 2006-01-27 | 624.94 |
| 2006-01-30 | 622.52 |
| 2006-01-31 | 624.67 |
| 2006-02-01 | 615.14 |
| 2006-02-02 | 606.93 |
| 2006-02-03 | 597.13 |
| 2006-02-06 | 614.25 |
| 2006-02-07 | 627.72 |
| 2006-02-08 | 622.26 |
| 2006-02-09 | 623.11 |
| 2006-02-10 | 622.70 |
| 2006-02-13 | 624.59 |
| 2006-02-14 | 619.13 |
| 2006-02-15 | 614.86 |
| 2006-02-16 | 614.64 |
| 2006-02-17 | 599.66 |
| 2006-02-20 | . |
| 2006-02-21 | 604.49 |
| 2006-02-22 | 606.29 |
| 2006-02-23 | 602.33 |
| 2006-02-24 | 608.00 |
| 2006-02-27 | 613.30 |
| 2006-02-28 | 617.79 |
| 2006-03-01 | 621.46 |
| 2006-03-02 | 628.42 |
| 2006-03-03 | 622.83 |
| 2006-03-06 | 626.07 |
| 2006-03-07 | 623.26 |
| 2006-03-08 | 608.59 |
| 2006-03-09 | 611.96 |
| 2006-03-10 | 625.04 |
| 2006-03-13 | 621.33 |
| 2006-03-14 | 625.44 |
| 2006-03-15 | 626.28 |
| 2006-03-16 | 632.71 |
| 2006-03-17 | 632.82 |
| 2006-03-20 | 632.98 |
| 2006-03-21 | 622.60 |
| 2006-03-22 | 617.46 |
| 2006-03-23 | 616.26 |
| 2006-03-24 | 621.42 |
| 2006-03-27 | 621.15 |
| 2006-03-28 | 617.76 |
| 2006-03-29 | 621.85 |
| 2006-03-30 | 621.36 |
| 2006-03-31 | 622.11 |
| 2006-04-03 | 631.40 |
| 2006-04-04 | 641.39 |
| 2006-04-05 | 647.14 |
| 2006-04-06 | 646.49 |
| 2006-04-07 | 630.56 |
| 2006-04-10 | 626.16 |
| 2006-04-11 | 626.30 |
| 2006-04-12 | 607.00 |
| 2006-04-13 | 593.89 |
| 2006-04-14 | . |
| 2006-04-17 | 607.42 |
| 2006-04-18 | 615.11 |
| 2006-04-19 | 618.35 |
| 2006-04-20 | 616.59 |
| 2006-04-21 | 617.09 |
| 2006-04-24 | 608.75 |
| 2006-04-25 | 602.19 |
| 2006-04-26 | 609.93 |
| 2006-04-27 | 608.46 |
| 2006-04-28 | 608.66 |
| 2006-05-01 | 622.43 |
| 2006-05-02 | 639.00 |
| 2006-05-03 | 653.80 |
| 2006-05-04 | 661.81 |
| 2006-05-05 | 653.89 |
| 2006-05-08 | 657.14 |
| 2006-05-09 | 661.92 |
| 2006-05-10 | 675.16 |
| 2006-05-11 | 671.82 |
| 2006-05-12 | 658.58 |
| 2006-05-15 | 635.38 |
| 2006-05-16 | 628.56 |
| 2006-05-17 | 648.83 |
| 2006-05-18 | 607.53 |
| 2006-05-19 | 581.63 |
| 2006-05-22 | 565.50 |
| 2006-05-23 | 576.94 |
| 2006-05-24 | 566.22 |
| 2006-05-25 | 554.63 |
| 2006-05-26 | 562.98 |
| 2006-05-29 | . |
| 2006-05-30 | 558.85 |
| 2006-05-31 | 535.65 |
| 2006-06-01 | 530.12 |
| 2006-06-02 | 554.15 |
| 2006-06-05 | 547.35 |
| 2006-06-06 | 541.02 |
| 2006-06-07 | 529.29 |
| 2006-06-08 | 493.67 |
| 2006-06-09 | 514.48 |
| 2006-06-12 | 492.27 |
| 2006-06-13 | 468.04 |
| 2006-06-14 | 458.89 |
| 2006-06-15 | 488.57 |
| 2006-06-16 | 502.32 |
| 2006-06-19 | 502.74 |
| 2006-06-20 | 489.50 |
| 2006-06-21 | 493.54 |
| 2006-06-22 | 516.35 |
| 2006-06-23 | 513.27 |
| 2006-06-26 | 493.13 |
| 2006-06-27 | 498.75 |
| 2006-06-28 | 487.46 |
| 2006-06-29 | 487.37 |
| 2006-06-30 | 509.11 |
| 2006-07-03 | 510.18 |
| 2006-07-04 | . |
| 2006-07-05 | 529.59 |
| 2006-07-06 | 524.13 |
| 2006-07-07 | 517.12 |
| 2006-07-10 | 517.82 |
| 2006-07-11 | 513.66 |
| 2006-07-12 | 513.92 |
| 2006-07-13 | 509.28 |
| 2006-07-14 | 501.77 |
| 2006-07-17 | 480.86 |
| 2006-07-18 | 476.78 |
| 2006-07-19 | 467.72 |
| 2006-07-20 | 489.01 |
| 2006-07-21 | 481.29 |
| 2006-07-24 | 497.68 |
| 2006-07-25 | 518.94 |
| 2006-07-26 | 526.32 |
| 2006-07-27 | 535.99 |
| 2006-07-28 | 539.63 |
| 2006-07-31 | 546.23 |
| 2006-08-01 | 543.47 |
| 2006-08-02 | 545.67 |
| 2006-08-03 | 555.45 |
| 2006-08-04 | 551.21 |
| 2006-08-07 | 558.72 |
| 2006-08-08 | 574.20 |
| 2006-08-09 | 577.10 |
| 2006-08-10 | 585.55 |
| 2006-08-11 | 578.20 |
| 2006-08-14 | 578.58 |
| 2006-08-15 | 578.96 |
| 2006-08-16 | 589.09 |
| 2006-08-17 | 590.43 |
| 2006-08-18 | 589.19 |
| 2006-08-21 | 593.34 |
| 2006-08-22 | 595.23 |
| 2006-08-23 | 587.32 |
| 2006-08-24 | 589.36 |
| 2006-08-25 | 594.04 |
| 2006-08-28 | 595.67 |
| 2006-08-29 | 601.31 |
| 2006-08-30 | 602.79 |
| 2006-08-31 | 602.59 |
| 2006-09-01 | 610.83 |
| 2006-09-04 | . |
| 2006-09-05 | 619.68 |
| 2006-09-06 | 618.45 |
| 2006-09-07 | 617.34 |
| 2006-09-08 | 615.40 |
| 2006-09-11 | 602.55 |
| 2006-09-12 | 611.72 |
| 2006-09-13 | 633.80 |
| 2006-09-14 | 640.56 |
| 2006-09-15 | 641.02 |
| 2006-09-18 | 644.97 |
| 2006-09-19 | 641.56 |
| 2006-09-20 | 647.52 |
| 2006-09-21 | 661.01 |
| 2006-09-22 | 655.19 |
| 2006-09-25 | 654.50 |
| 2006-09-26 | 667.39 |
| 2006-09-27 | 678.36 |
| 2006-09-28 | 701.59 |
| 2006-09-29 | 700.24 |
| 2006-10-02 | 700.24 |
| 2006-10-03 | 695.69 |
| 2006-10-04 | 688.49 |
| 2006-10-05 | 703.39 |
| 2006-10-06 | 701.45 |
| 2006-10-09 | 693.82 |
| 2006-10-10 | 692.63 |
| 2006-10-11 | 692.83 |
| 2006-10-12 | 705.17 |
| 2006-10-13 | 715.56 |
| 2006-10-16 | 731.30 |
| 2006-10-17 | 729.02 |
| 2006-10-18 | 728.45 |
| 2006-10-19 | 720.23 |
| 2006-10-20 | 720.51 |
| 2006-10-23 | 708.46 |
| 2006-10-24 | 708.46 |
| 2006-10-25 | 708.77 |
| 2006-10-26 | 731.53 |
| 2006-10-27 | 741.74 |
| 2006-10-30 | 759.12 |
| 2006-10-31 | 755.23 |
| 2006-11-01 | 755.40 |
| 2006-11-02 | 763.34 |
| 2006-11-03 | 763.05 |
| 2006-11-06 | 761.89 |
| 2006-11-07 | 765.04 |
| 2006-11-08 | 766.45 |
| 2006-11-09 | 776.91 |
| 2006-11-10 | 790.24 |
| 2006-11-13 | 796.11 |
| 2006-11-14 | 800.00 |
| 2006-11-15 | 812.83 |
| 2006-11-16 | 836.48 |
| 2006-11-17 | 832.08 |
| 2006-11-20 | 825.75 |
| 2006-11-21 | 834.01 |
| 2006-11-22 | 838.74 |
| 2006-11-23 | . |
| 2006-11-24 | 843.94 |
| 2006-11-27 | 850.63 |
| 2006-11-28 | 837.02 |
| 2006-11-29 | 834.08 |
| 2006-11-30 | 844.41 |
| 2006-12-01 | 855.80 |
| 2006-12-04 | 851.98 |
| 2006-12-05 | 845.97 |
| 2006-12-06 | 841.67 |
| 2006-12-07 | 845.70 |
| 2006-12-08 | 837.82 |
| 2006-12-11 | 791.75 |
| 2006-12-12 | 766.79 |
| 2006-12-13 | 785.51 |
| 2006-12-14 | 808.10 |
| 2006-12-15 | 818.50 |
| 2006-12-18 | 823.63 |
| 2006-12-19 | 808.41 |
| 2006-12-20 | 804.24 |
| 2006-12-21 | 806.07 |
| 2006-12-22 | 807.66 |
| 2006-12-25 | . |
| 2006-12-26 | 826.18 |
| 2006-12-27 | 844.11 |
| 2006-12-28 | 849.38 |
| 2006-12-29 | 846.88 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 849.38 |
| 2007-01-04 | 843.98 |
| 2007-01-05 | 852.56 |
| 2007-01-08 | 839.43 |
| 2007-01-09 | 831.88 |
| 2007-01-10 | 809.09 |
| 2007-01-11 | 816.99 |
| 2007-01-12 | 870.97 |
| 2007-01-15 | . |
| 2007-01-16 | 876.71 |
| 2007-01-17 | 885.82 |
| 2007-01-18 | 882.15 |
| 2007-01-19 | 885.33 |
| 2007-01-22 | 888.42 |
| 2007-01-23 | 871.40 |
| 2007-01-24 | 883.63 |
| 2007-01-25 | 897.47 |
| 2007-01-26 | 897.17 |
| 2007-01-29 | 883.70 |
| 2007-01-30 | 883.70 |
| 2007-01-31 | 879.77 |
| 2007-02-01 | 894.51 |
| 2007-02-02 | 903.46 |
| 2007-02-05 | 915.62 |
| 2007-02-06 | 915.29 |
| 2007-02-07 | 926.83 |
| 2007-02-08 | 932.31 |
| 2007-02-09 | 927.35 |
| 2007-02-12 | 899.89 |
| 2007-02-13 | 884.77 |
| 2007-02-14 | 857.11 |
| 2007-02-15 | 883.44 |
| 2007-02-16 | 885.48 |
| 2007-02-19 | . |
| 2007-02-20 | 878.83 |
| 2007-02-21 | 879.76 |
| 2007-02-22 | 859.66 |
| 2007-02-23 | 828.89 |
| 2007-02-26 | 832.88 |
| 2007-02-27 | 822.24 |
| 2007-02-28 | 781.04 |
| 2007-03-01 | 798.42 |
| 2007-03-02 | 785.69 |
| 2007-03-05 | 752.41 |
| 2007-03-06 | 769.96 |
| 2007-03-07 | 755.47 |
| 2007-03-08 | 790.92 |
| 2007-03-09 | 793.71 |
| 2007-03-12 | 797.74 |
| 2007-03-13 | 808.24 |
| 2007-03-14 | 773.97 |
| 2007-03-15 | 762.86 |
| 2007-03-16 | 754.25 |
| 2007-03-19 | 770.76 |
| 2007-03-20 | 786.10 |
| 2007-03-21 | 813.17 |
| 2007-03-22 | 839.11 |
| 2007-03-23 | 844.54 |
| 2007-03-26 | 834.41 |
| 2007-03-27 | 837.58 |
| 2007-03-28 | 817.52 |
| 2007-03-29 | 803.63 |
| 2007-03-30 | 811.82 |
| 2007-04-02 | 764.65 |
| 2007-04-03 | 772.31 |
| 2007-04-04 | 786.50 |
| 2007-04-05 | 804.15 |
| 2007-04-06 | . |
| 2007-04-09 | 832.71 |
| 2007-04-10 | 843.81 |
| 2007-04-11 | 836.87 |
| 2007-04-12 | 825.28 |
| 2007-04-13 | 851.27 |
| 2007-04-16 | 874.19 |
| 2007-04-17 | 872.60 |
| 2007-04-18 | 880.77 |
| 2007-04-19 | 879.05 |
| 2007-04-20 | 902.79 |
| 2007-04-23 | 903.52 |
| 2007-04-24 | 946.78 |
| 2007-04-25 | 966.46 |
| 2007-04-26 | 963.67 |
| 2007-04-27 | 934.59 |
| 2007-04-30 | 908.23 |
| 2007-05-01 | 908.29 |
| 2007-05-02 | 907.79 |
| 2007-05-03 | 920.85 |
| 2007-05-04 | 919.06 |
| 2007-05-07 | 914.15 |
| 2007-05-08 | 905.97 |
| 2007-05-09 | 914.24 |
| 2007-05-10 | 915.49 |
| 2007-05-11 | 918.01 |
| 2007-05-14 | 946.68 |
| 2007-05-15 | 955.66 |
| 2007-05-16 | 985.58 |
| 2007-05-17 | 1000.83 |
| 2007-05-18 | 1013.77 |
| 2007-05-21 | 1024.13 |
| 2007-05-22 | 1035.09 |
| 2007-05-23 | 1025.65 |
| 2007-05-24 | 1009.55 |
| 2007-05-25 | 1015.85 |
| 2007-05-28 | . |
| 2007-05-29 | 1031.03 |
| 2007-05-30 | 1012.47 |
| 2007-05-31 | 1035.32 |
| 2007-06-01 | 1044.41 |
| 2007-06-04 | 1050.41 |
| 2007-06-05 | 1061.56 |
| 2007-06-06 | 1026.49 |
| 2007-06-07 | 1017.38 |
| 2007-06-08 | 991.57 |
| 2007-06-11 | 1000.34 |
| 2007-06-12 | 1009.00 |
| 2007-06-13 | 993.61 |
| 2007-06-14 | 1013.58 |
| 2007-06-15 | 1016.09 |
| 2007-06-18 | 1019.13 |
| 2007-06-19 | 1042.38 |
| 2007-06-20 | 1060.94 |
| 2007-06-21 | 1069.09 |
| 2007-06-22 | 1074.53 |
| 2007-06-25 | 1076.27 |
| 2007-06-26 | 1071.42 |
| 2007-06-27 | 1060.85 |
| 2007-06-28 | 1078.35 |
| 2007-06-29 | 1110.68 |
| 2007-07-02 | 1111.98 |
| 2007-07-03 | 1127.35 |
| 2007-07-04 | . |
| 2007-07-05 | 1130.74 |
| 2007-07-06 | 1119.83 |
| 2007-07-09 | 1125.66 |
| 2007-07-10 | 1117.44 |
| 2007-07-11 | 1113.51 |
| 2007-07-12 | 1130.52 |
| 2007-07-13 | 1143.19 |
| 2007-07-16 | 1155.49 |
| 2007-07-17 | 1150.53 |
| 2007-07-18 | 1149.39 |
| 2007-07-19 | 1161.53 |
| 2007-07-20 | 1158.41 |
| 2007-07-23 | 1157.49 |
| 2007-07-24 | 1155.88 |
| 2007-07-25 | 1147.25 |
| 2007-07-26 | 1148.37 |
| 2007-07-27 | 1096.18 |
| 2007-07-30 | 1106.34 |
#2007-07-31|1137.57
#2007-08-01|1088.50
#2007-08-02|1100.54
#2007-08-03|1120.74
#2007-08-06|1102.14
#2007-08-07|1102.13
#2007-08-08|1125.51
#2007-08-09|1107.18
#2007-08-10|1074.90
#2007-08-13|1085.40
#2007-08-14|1078.15
#2007-08-15|1078.15
#2007-08-16|1007.03
#2007-08-17|1000.93
#2007-08-20|1043.15
#2007-08-21|1002.65
#2007-08-22|1016.83
#2007-08-23| 998.81
#2007-08-24|1008.11
#2007-08-27|1055.22
#2007-08-28|1050.69
#2007-08-29|1051.36
#2007-08-30|1062.59
#2007-08-31|1085.75
#2007-09-03| .
#2007-09-04|1108.95
#2007-09-05|1110.13
#2007-09-06|1130.48
#2007-09-07|1132.25
#2007-09-10|1132.02
#2007-09-11|1129.93
#2007-09-12|1135.60
#2007-09-13|1153.05
#2007-09-14|1158.14
#2007-09-17|1150.01
#2007-09-18|1173.12
#2007-09-19|1244.94
#2007-09-20|1255.92
#2007-09-21|1265.42
#2007-09-24|1296.40
#2007-09-25|1296.42
#2007-09-26|1319.78
#2007-09-27|1332.90
#2007-09-28|1359.94
#2007-10-01|1360.33
#2007-10-02|1360.33
#2007-10-03|1397.42
#2007-10-04|1376.52
#2007-10-05|1344.24
#2007-10-08|1314.50
#2007-10-09|1365.20
#2007-10-10|1389.67
#2007-10-11|1417.60
#2007-10-12|1377.83
#2007-10-15|1434.93
#2007-10-16|1465.62
#2007-10-17|1403.46
#2007-10-18|1318.11
#2007-10-19|1284.95
#2007-10-22|1319.92
#2007-10-23|1399.21
#2007-10-24|1414.17
#2007-10-25|1445.62
#2007-10-26|1493.10
#2007-10-29|1563.60
#2007-10-30|1563.66
#2007-10-31|1576.55
#2007-11-01|1579.07
#2007-11-02|1616.49
#2007-11-05|1583.99
#2007-11-06|1554.42
#2007-11-07|1538.08
#2007-11-08|1514.01
#2007-11-09|1492.90
#2007-11-12|1487.90
#2007-11-13|1529.72
#2007-11-14|1633.05
#2007-11-15|1618.71
#2007-11-16|1611.77
#2007-11-19|1608.51
#2007-11-20|1584.47
#2007-11-21|1509.16
#2007-11-22| .
#2007-11-23|1528.78
#2007-11-26|1551.07
#2007-11-27|1546.69
#2007-11-28|1527.49
#2007-11-29|1547.04
#2007-11-30|1595.26
#2007-12-03|1607.26
#2007-12-04|1603.95
#2007-12-05|1627.30
#2007-12-06|1637.98
#2007-12-07|1677.92
#2007-12-10|1688.24
#2007-12-11|1728.12
#2007-12-12|1740.62
#2007-12-13|1723.27
#2007-12-14|1702.82
#2007-12-17|1620.02
#2007-12-18|1599.32
#2007-12-19|1588.49
#2007-12-20|1580.13
#2007-12-21|1580.13
#2007-12-24|1645.70
#2007-12-25| .
#2007-12-26|1676.36
#2007-12-27|1685.23
#2007-12-28|1691.63
#2007-12-31|1692.91
#2008-01-01| .
#2008-01-02|1760.50
#2008-01-03|1742.44
#2008-01-04|1778.75
#2008-01-07|1810.16
#2008-01-08|1789.39
#2008-01-09|1801.22
#2008-01-10|1787.54
#2008-01-11|1835.31
#2008-01-14|1843.03
#2008-01-15|1798.69
#2008-01-16|1776.14
#2008-01-17|1750.93
#2008-01-18|1667.94
#2008-01-21| .
#2008-01-22|1459.75
#2008-01-23|1533.60
#2008-01-24|1520.18
#2008-01-25|1642.62
#2008-01-28|1662.38
#2008-01-29|1628.60
#2008-01-30|1598.26
#2008-01-31|1573.50
#2008-02-01|1610.62
#2008-02-04|1633.92
#2008-02-05|1616.88
#2008-02-06|1581.69
#2008-02-07|1536.58
#2008-02-08|1489.02
#2008-02-11|1416.37
#2008-02-12|1431.68
#2008-02-13|1467.98
#2008-02-14|1552.00
#2008-02-15|1589.36
#2008-02-18| .
#2008-02-19|1584.21
#2008-02-20|1516.57
#2008-02-21|1501.36
#2008-02-22|1449.99
#2008-02-25|1454.17
#2008-02-26|1469.22
#2008-02-27|1486.63
#2008-02-28|1481.72
#2008-02-29|1474.93
#2008-03-03|1354.47
#2008-03-04|1318.11
#2008-03-05|1312.63
#2008-03-06|1314.75
#2008-03-07|1234.24
#2008-03-10|1216.16
#2008-03-11|1227.35
#2008-03-12|1247.68
#2008-03-13|1174.28
#2008-03-14|1207.03
#2008-03-17|1077.30
#2008-03-18|1071.85
#2008-03-19|1074.03
#2008-03-20|1074.03
#2008-03-21| .
#2008-03-24|1116.95
#2008-03-25|1220.89
#2008-03-26|1224.70
#2008-03-27|1212.59
#2008-03-28|1223.34
#2008-03-31|1133.04
#2008-04-01|1117.09
#2008-04-02|1148.68
#2008-04-03|1145.19
#2008-04-04|1106.17
#2008-04-07|1145.00
#2008-04-08|1145.61
#2008-04-09|1172.30
#2008-04-10|1148.06
#2008-04-11|1143.69
#2008-04-14|1143.69
#2008-04-15|1157.05
#2008-04-16|1162.67
#2008-04-17|1206.23
#2008-04-18|1206.23
#2008-04-21|1234.54
#2008-04-22|1266.90
#2008-04-23|1251.01
#2008-04-24|1247.76
#2008-04-25|1289.24
#2008-04-28|1283.69
#2008-04-29|1317.88
#2008-04-30|1293.13
#2008-05-01|1294.08
#2008-05-02|1323.69
#2008-05-05|1319.48
#2008-05-06|1289.37
#2008-05-07|1267.22
#2008-05-08|1227.57
#2008-05-09|1194.84
#2008-05-12|1186.44
#2008-05-13|1183.38
#2008-05-14|1181.45
#2008-05-15|1205.24
#2008-05-16|1222.06
#2008-05-19|1222.20
#2008-05-20|1201.22
#2008-05-21|1179.49
#2008-05-22|1142.32
#2008-05-23|1134.07
#2008-05-26| .
#2008-05-27|1064.50
#2008-05-28|1088.34
#2008-05-29|1061.97
#2008-05-30|1076.14
#2008-06-02|1040.00
#2008-06-03|1025.41
#2008-06-04| 990.82
#2008-06-05|1002.52
#2008-06-06| 991.78
#2008-06-09| 941.61
#2008-06-10| 916.30
#2008-06-11| 945.36
#2008-06-12| 946.98
#2008-06-13| 940.69
#2008-06-16| 966.17
#2008-06-17|1012.13
#2008-06-18| 984.30
#2008-06-19| 943.30
#2008-06-20| 912.63
#2008-06-23| 891.20
#2008-06-24| 882.87
#2008-06-25| 886.24
#2008-06-26| 889.49
#2008-06-27| 836.64
#2008-06-30| 796.65
#2008-07-01| 745.67
#2008-07-02| 808.73
#2008-07-03| 758.17
#2008-07-04| .
#2008-07-07| 805.61
#2008-07-08| 801.96
#2008-07-09| 845.59
#2008-07-10| 852.15
#2008-07-11| 828.69
#2008-07-14| 813.75
#2008-07-15| 750.71
#2008-07-16| 728.46
#2008-07-17| 781.53
#2008-07-18| 847.40
#2008-07-21| 867.36
#2008-07-22| 891.21
#2008-07-23| 994.87
#2008-07-24| 982.77
#2008-07-25| 926.78
#2008-07-28| 922.17
#2008-07-29| 851.71
#2008-07-30| 907.02
#2008-07-31| 903.63
#2008-08-01| 941.29
#2008-08-04| 940.72
#2008-08-05|1002.75
#2008-08-06| 998.73
#2008-08-07|1010.43
#2008-08-08|1021.98
#2008-08-11|1059.78
#2008-08-12|1021.50
#2008-08-13| 994.06
#2008-08-14| 930.10
#2008-08-15| 930.10
#2008-08-18| 918.16
#2008-08-19| 910.91
#2008-08-20| 916.83
#2008-08-21| 875.10
#2008-08-22| 888.74
#2008-08-25| 897.71
#2008-08-26| 904.45
#2008-08-27| 886.85
#2008-08-28| 869.56
#2008-08-29| 915.87
#2008-09-01| .
#2008-09-02| 958.40
#2008-09-03| 958.40
#2008-09-04| 951.24
#2008-09-05| 904.73
#2008-09-08| 942.17
#2008-09-09| 928.89
#2008-09-10| 912.38
#2008-09-11| 885.58
#2008-09-12| 856.01
#2008-09-15| 818.63
#2008-09-16| 802.44
#2008-09-17| 783.66
#2008-09-18| 789.83
#2008-09-19| 852.78
#2008-09-22| 860.56
#2008-09-23| 816.73
#2008-09-24| 818.18
#2008-09-25| 808.46
#2008-09-26| 767.57
#2008-09-29| 718.85
#2008-09-30| 754.53
#2008-10-01| 779.55
#2008-10-02| 779.55
#2008-10-03| 737.62
#2008-10-06| 687.77
#2008-10-07| 675.20
#2008-10-08| 646.29
#2008-10-09| 646.29
#2008-10-10| 578.79
#2008-10-13| 646.07
#2008-10-14| 654.08
#2008-10-15| 619.79
#2008-10-16| 626.39
#2008-10-17| 592.52
#2008-10-20| 607.63
#2008-10-21| 632.58
#2008-10-22| 594.30
#2008-10-23| 562.12
#2008-10-24| 486.18
#2008-10-27| 471.51
#2008-10-28| 498.92
#2008-10-29| 494.10
#2008-10-30| 494.10
#2008-10-31| 542.72
#2008-11-03| 593.18
#2008-11-04| 639.42
#2008-11-05| 615.88
#2008-11-06| 589.28
#2008-11-07| 601.56
#2008-11-10| 634.29
#2008-11-11| 582.01
#2008-11-12| 544.60
#2008-11-13| 544.60
#2008-11-14| 538.62
#2008-11-17| 512.32
#2008-11-18| 485.09
#2008-11-19| 466.42
#2008-11-20| 441.12
#2008-11-21| 462.08
#2008-11-24| 448.37
#2008-11-25| 440.71
#2008-11-26| 469.17
#2008-11-27| .
#2008-11-28| 468.72
#2008-12-01| 450.50
#2008-12-02| 447.57
#2008-12-03| 459.36
#2008-12-04| 490.81
#2008-12-05| 480.29
#2008-12-08| 494.01
#2008-12-09| 494.01
#2008-12-10| 527.04
#2008-12-11| 535.72
#2008-12-12| 543.22
#2008-12-15| 554.86
#2008-12-16| 561.18
#2008-12-17| 558.42
#2008-12-18| 601.68
#2008-12-19| 602.48
#2008-12-22| 580.08
#2008-12-23| 548.82
#2008-12-24| 560.41
#2008-12-25| .
#2008-12-26| 540.09
#2008-12-29| 561.33
#2008-12-30| 574.24
#2008-12-31| 561.88
#2009-01-01| .
#2009-01-02| 588.31
#2009-01-05| 609.77
#2009-01-06| 617.81
#2009-01-07| 566.03
#2009-01-08| 566.14
#2009-01-09| 561.33
#2009-01-12| 535.46
#2009-01-13| 521.38
#2009-01-14| 535.05
#2009-01-15| 505.88
#2009-01-16| 519.61
#2009-01-19| .
#2009-01-20| 493.42
#2009-01-21| 470.67
#2009-01-22| 473.04
#2009-01-23| 456.45
#2009-01-26| 456.45
#2009-01-27| 474.71
#2009-01-28| 495.95
#2009-01-29| 495.80
#2009-01-30| 505.96
#2009-02-02| 474.61
#2009-02-03| 475.64
#2009-02-04| 476.30
#2009-02-05| 470.80
#2009-02-06| 482.25
#2009-02-09| 501.48
#2009-02-10| 507.82
#2009-02-11| 511.08
#2009-02-12| 504.41
#2009-02-13| 517.10
#2009-02-16| .
#2009-02-17| 462.66
#2009-02-18| 449.96
#2009-02-19| 452.31
#2009-02-20| 436.51
#2009-02-23| 436.51
#2009-02-24| 427.38
#2009-02-25| 426.95
#2009-02-26| 412.45
#2009-02-27| 413.59
#2009-03-02| 389.49
#2009-03-03| 380.80
#2009-03-04| 376.89
#2009-03-05| 362.13
#2009-03-06| 367.43
#2009-03-09| 360.06
#2009-03-10| 360.06
#2009-03-11| 360.06
#2009-03-12| 370.30
#2009-03-13| 397.73
#2009-03-16| 408.39
#2009-03-17| 400.79
#2009-03-18| 411.24
#2009-03-19| 423.06
#2009-03-20| 415.85
#2009-03-23| 446.28
#2009-03-24| 452.53
#2009-03-25| 467.38
#2009-03-26| 483.66
#2009-03-27| 489.40
#2009-03-30| 441.46
#2009-03-31| 449.35
#2009-04-01| 466.74
#2009-04-02| 494.70
#2009-04-03| 494.70
#2009-04-06| 514.21
#2009-04-07| 514.21
#2009-04-08| 514.94
#2009-04-09| 526.60
#2009-04-10| .
#2009-04-13| 545.77
#2009-04-14| 545.77
#2009-04-15| 577.60
#2009-04-16| 557.51
#2009-04-17| 572.38
#2009-04-20| 561.65
#2009-04-21| 548.24
#2009-04-22| 544.53
#2009-04-23| 565.64
#2009-04-24| 580.55
#2009-04-27| 585.49
#2009-04-28| 549.34
#2009-04-29| 580.68
#2009-04-30| 580.68
#2009-05-01| 580.68
#2009-05-04| 635.90
#2009-05-05| 655.82
#2009-05-06| 626.08
#2009-05-07| 644.53
#2009-05-08| 622.60
#2009-05-11| 612.98
#2009-05-12| 650.27
#2009-05-13| 643.71
#2009-05-14| 639.14
#2009-05-15| 667.94
#2009-05-18| 829.81
#2009-05-19| 880.88
#2009-05-20| 852.87
#2009-05-21| 826.85
#2009-05-22| 847.38
#2009-05-25| .
#2009-05-26| 809.29
#2009-05-27| 859.46
#2009-05-28| 871.56
#2009-05-29| 892.37
#2009-06-01| 900.38
#2009-06-02| 901.97
#2009-06-03| 893.94
#2009-06-04| 910.02
#2009-06-05| 913.26
#2009-06-08| 860.32
#2009-06-09| 885.38
#2009-06-10| 908.61
#2009-06-11| 904.63
#2009-06-12| 882.73
#2009-06-15| 878.30
#2009-06-16| 894.49
#2009-06-17| 865.42
#2009-06-18| 854.37
#2009-06-19| 871.75
#2009-06-22| 862.19
#2009-06-23| 852.99
#2009-06-24| 849.40
#2009-06-25| 856.38
#2009-06-26| 900.47
#2009-06-29| 907.08
#2009-06-30| 886.67
#2009-07-01| 899.26
#2009-07-02| 899.84
#2009-07-03| .
#2009-07-06| 841.54
#2009-07-07| 849.65
#2009-07-08| 806.55
#2009-07-09| 804.86
#2009-07-10| 779.68
#2009-07-13| 776.89
#2009-07-14| 819.95
#2009-07-15| 849.26
#2009-07-16| 843.85
#2009-07-17| 885.16
#2009-07-20| 925.13
#2009-07-21| 911.67
#2009-07-22| 891.70
#2009-07-23| 910.26
#2009-07-24| 908.87
#2009-07-27| 910.46
#2009-07-28| 905.86
#2009-07-29| 887.46
#2009-07-30| 911.02
#2009-07-31| 933.88
#2009-08-03| 950.99
#2009-08-04| 940.81
#2009-08-05| 940.38
#2009-08-06| 919.08
#2009-08-07| 891.13
#2009-08-10| 879.06
#2009-08-11| 880.04
#2009-08-12| 871.85
#2009-08-13| 913.44
#2009-08-14| 899.11
#2009-08-17| 848.95
#2009-08-18| 867.62
#2009-08-19| 861.47
#2009-08-20| 878.07
#2009-08-21| 896.02
#2009-08-24| 917.85
#2009-08-25| 908.67
#2009-08-26| 906.69
#2009-08-27| 901.78
#2009-08-28| 918.00
#2009-08-31| 910.68
#2009-09-01| 894.65
#2009-09-02| 890.63
#2009-09-03| 891.49
#2009-09-04| 907.19
#2009-09-07| .
#2009-09-08| 945.91
#2009-09-09| 949.66
#2009-09-10| 949.09
#2009-09-11| 960.53
#2009-09-14| 954.90
#2009-09-15| 979.63
#2009-09-16|1000.49
#2009-09-17|1007.30
#2009-09-18|1000.16
#2009-09-21|1000.16
#2009-09-22|1020.31
#2009-09-23|1014.62
#2009-09-24|1032.86
#2009-09-25|1023.78
#2009-09-28|1023.78
#2009-09-29|1027.78
#2009-09-30|1057.75
#2009-10-01|1069.87
#2009-10-02|1069.87
#2009-10-05|1054.64
#2009-10-06|1085.16
#2009-10-07|1084.77
#2009-10-08|1102.73
#2009-10-09|1085.14
#2009-10-12|1109.37
#2009-10-13|1109.37
#2009-10-14|1134.37
#2009-10-15|1141.75
#2009-10-16|1164.18
#2009-10-19|1160.04
#2009-10-20|1159.46
#2009-10-21|1129.83
#2009-10-22|1100.58
#2009-10-23|1120.20
#2009-10-26|1101.45
#2009-10-27|1056.47
#2009-10-28|1029.45
#2009-10-29|1006.72
#2009-10-30|1015.11
#2009-11-02|1015.11
#2009-11-03| 979.11
#2009-11-04|1021.06
#2009-11-05|1034.27
#2009-11-06|1058.02
#2009-11-09|1110.00
#2009-11-10|1107.08
#2009-11-11|1136.67
#2009-11-12|1099.80
#2009-11-13|1115.65
#2009-11-16|1129.26
#2009-11-17|1128.73
#2009-11-18|1126.73
#2009-11-19|1094.57
#2009-11-20|1114.61
#2009-11-23|1124.76
#2009-11-24|1120.61
#2009-11-25|1126.05
#2009-11-26| .
#2009-11-27|1072.70
#2009-11-30|1092.68
#2009-12-01|1124.81
#2009-12-02|1129.97
#2009-12-03|1134.37
#2009-12-04|1118.45
#2009-12-07|1105.76
#2009-12-08|1120.90
#2009-12-09|1105.23
#2009-12-10|1108.26
#2009-12-11|1097.90
#2009-12-14|1083.36
#2009-12-15|1053.29
#2009-12-16|1048.50
#2009-12-17|1043.17
#2009-12-18|1033.89
#2009-12-21|1028.95
#2009-12-22|1041.26
#2009-12-23|1067.94
#2009-12-24|1079.76
#2009-12-25| .
#2009-12-28|1079.76
#2009-12-29|1083.81
#2009-12-30|1081.87
#2009-12-31|1088.44
#2010-01-01| .
#2010-01-04|1101.08
#2010-01-05|1112.23
#2010-01-06|1126.49
#2010-01-07|1123.68
#2010-01-08|1120.28
#2010-01-11|1135.28
#2010-01-12|1104.01
#2010-01-13|1102.82
#2010-01-14|1100.54
#2010-01-15|1098.67
#2010-01-18| .
#2010-01-19|1117.56
#2010-01-20|1111.47
#2010-01-21|1080.45
#2010-01-22|1061.09
#2010-01-25|1047.67
#2010-01-26|1047.67
#2010-01-27| 996.32
#2010-01-28|1007.74
#2010-01-29|1039.35
#2010-02-01|1036.73
#2010-02-02|1024.28
#2010-02-03|1055.88
#2010-02-04|1027.53
#2010-02-05| 989.00
#2010-02-08| 996.29
#2010-02-09|1002.68
#2010-02-10| 998.11
#2010-02-11|1012.65
#2010-02-12|1012.65
#2010-02-15| .
#2010-02-16|1022.88
#2010-02-17|1040.06
#2010-02-18|1040.54
#2010-02-19|1030.59
#2010-02-22|1030.77
#2010-02-23|1036.21
#2010-02-24|1031.37
#2010-02-25|1030.01
#2010-02-26|1062.25
#2010-03-01|1062.25
#2010-03-02|1086.06
#2010-03-03|1104.45
#2010-03-04|1104.64
#2010-03-05|1111.57
#2010-03-08|1124.41
#2010-03-09|1122.76
#2010-03-10|1131.38
#2010-03-11|1132.63
#2010-03-12|1136.77
#2010-03-15|1120.59
#2010-03-16|1127.07
#2010-03-17|1140.82
#2010-03-18|1143.88
#2010-03-19|1139.28
#2010-03-22|1121.50
#2010-03-23|1121.74
#2010-03-24|1121.74
#2010-03-25|1128.94
#2010-03-26|1151.61
#2010-03-29|1171.28
#2010-03-30|1161.44
#2010-03-31|1170.36
#2010-04-01|1180.45
#2010-04-02| .
#2010-04-05|1211.15
#2010-04-06|1219.11
#2010-04-07|1213.19
#2010-04-08|1195.90
#2010-04-09|1223.12
#2010-04-12|1210.20
#2010-04-13|1194.78
#2010-04-14|1194.78
#2010-04-15|1180.15
#2010-04-16|1179.64
#2010-04-19|1164.69
#2010-04-20|1188.92
#2010-04-21|1200.81
#2010-04-22|1206.63
#2010-04-23|1222.19
#2010-04-26|1235.38
#2010-04-27|1226.68
#2010-04-28|1204.14
#2010-04-29|1225.55
#2010-04-30|1237.97
#2010-05-03|1224.57
#2010-05-04|1206.71
#2010-05-05|1192.30
#2010-05-06|1177.75
#2010-05-07|1137.58
#2010-05-10|1198.73
#2010-05-11|1178.99
#2010-05-12|1193.31
#2010-05-13|1206.11
#2010-05-14|1183.00
#2010-05-17|1163.47
#2010-05-18|1160.46
#2010-05-19|1099.15
#2010-05-20|1096.62
#2010-05-21|1088.41
#2010-05-24|1078.83
#2010-05-25|1034.63
#2010-05-26|1066.29
#2010-05-27|1092.09
#2010-05-28|1124.90
#2010-05-31| .
#2010-06-01|1083.32
#2010-06-02|1096.86
#2010-06-03|1126.03
#2010-06-04|1128.04
#2010-06-07|1101.28
#2010-06-08|1095.60
#2010-06-09|1102.50
#2010-06-10|1120.45
#2010-06-11|1133.37
#2010-06-14|1154.28
#2010-06-15|1156.34
#2010-06-16|1161.95
#2010-06-17|1173.99
#2010-06-18|1173.12
#2010-06-21|1209.49
#2010-06-22|1189.13
#2010-06-23|1196.72
#2010-06-24|1185.96
#2010-06-25|1166.54
#2010-06-28|1179.48
#2010-06-29|1157.17
#2010-06-30|1169.72
#2010-07-01|1154.69
#2010-07-02|1150.52
#2010-07-05| .
#2010-07-06|1166.42
#2010-07-07|1152.39
#2010-07-08|1170.53
#2010-07-09|1191.52
#2010-07-12|1204.51
#2010-07-13|1220.42
#2010-07-14|1224.57
#2010-07-15|1225.50
#2010-07-16|1228.81
#2010-07-19|1222.93
#2010-07-20|1210.66
#2010-07-21|1214.57
#2010-07-22|1225.56
#2010-07-23|1230.35
#2010-07-26|1218.49
#2010-07-27|1235.26
#2010-07-28|1224.38
#2010-07-29|1245.27
#2010-07-30|1245.97
#2010-08-02|1275.00
#2010-08-03|1286.94
#2010-08-04|1285.27
#2010-08-05|1279.66
#2010-08-06|1276.90
#2010-08-09|1297.06
#2010-08-10|1284.68
#2010-08-11|1262.12
#2010-08-12|1273.85
#2010-08-13|1288.60
#2010-08-16|1281.07
#2010-08-17|1295.82
#2010-08-18|1315.39
#2010-08-19|1342.18
#2010-08-20|1334.31
#2010-08-23|1337.06
#2010-08-24|1320.24
#2010-08-25|1306.44
#2010-08-26|1312.76
#2010-08-27|1286.99
#2010-08-30|1288.98
#2010-08-31|1280.66
#2010-09-01|1301.34
#2010-09-02|1316.72
#2010-09-03|1322.52
#2010-09-06| .
#2010-09-07|1334.89
#2010-09-08|1339.30
#2010-09-09|1366.34
#2010-09-10|1366.34
#2010-09-13|1417.86
#2010-09-14|1424.56
#2010-09-15|1440.26
#2010-09-16|1454.40
#2010-09-17|1469.22
#2010-09-20|1498.34
#2010-09-21|1499.92
#2010-09-22|1508.63
#2010-09-23|1488.94
#2010-09-24|1520.12
#2010-09-27|1529.20
#2010-09-28|1522.96
#2010-09-29|1523.95
#2010-09-30|1539.96
#2010-10-01|1585.15
#2010-10-04|1596.99
#2010-10-05|1586.73
#2010-10-06|1601.48
#2010-10-07|1591.18
#2010-10-08|1576.22
#2010-10-11|1581.60
#2010-10-12|1561.25
#2010-10-13|1606.59
#2010-10-14|1604.90
#2010-10-15|1577.17
#2010-10-18|1565.92
#2010-10-19|1552.95
#2010-10-20|1539.06
#2010-10-21|1569.68
#2010-10-22|1550.83
#2010-10-25|1571.91
#2010-10-26|1559.46
#2010-10-27|1538.12
#2010-10-28|1528.92
#2010-10-29|1546.87
#2010-11-01|1593.06
#2010-11-02|1595.69
#2010-11-03|1612.09
#2010-11-04|1651.18
#2010-11-05|1659.43
#2010-11-08|1636.99
#2010-11-09|1642.43
#2010-11-10|1633.15
#2010-11-11|1608.22
#2010-11-12|1552.15
#2010-11-15|1558.16
#2010-11-16|1522.27
#2010-11-17|1522.27
#2010-11-18|1506.33
#2010-11-19|1474.77
#2010-11-22|1509.54
#2010-11-23|1483.74
#2010-11-24|1436.27
#2010-11-25| .
#2010-11-26|1397.85
#2010-11-29|1413.25
#2010-11-30|1431.12
#2010-12-01|1487.21
#2010-12-02|1508.55
#2010-12-03|1496.87
#2010-12-06|1476.65
#2010-12-07|1452.29
#2010-12-08|1403.31
#2010-12-09|1355.91
#2010-12-10|1392.95
#2010-12-13|1408.80
#2010-12-14|1419.60
#2010-12-15|1368.38
#2010-12-16|1389.35
#2010-12-17|1389.35
#2010-12-20|1372.55
#2010-12-21|1407.61
#2010-12-22|1407.21
#2010-12-23|1406.12
#2010-12-24| .
#2010-12-27|1400.04
#2010-12-28|1403.70
#2010-12-29|1426.51
#2010-12-30|1437.10
#2010-12-31|1462.77
#2011-01-03|1468.92
#2011-01-04|1432.50
#2011-01-05|1387.62
#2011-01-06|1375.10
#2011-01-07|1346.11
#2011-01-10|1300.69
#2011-01-11|1319.03
#2011-01-12|1355.47
#2011-01-13|1312.98
#2011-01-14|1271.65
#2011-01-17| .
#2011-01-18|1291.49
#2011-01-19|1292.41
#2011-01-20|1309.28
#2011-01-21|1310.71
#2011-01-24|1335.92
#2011-01-25|1311.83
#2011-01-26|1311.83
#2011-01-27|1291.10
#2011-01-28|1263.55
#2011-01-31|1257.26
#2011-02-01|1243.94
#2011-02-02|1241.89
#2011-02-03|1266.02
#2011-02-04|1236.56
#2011-02-07|1233.33
#2011-02-08|1212.80
#2011-02-09|1202.67
#2011-02-10|1191.83
#2011-02-11|1235.97
#2011-02-14|1281.05
#2011-02-15|1298.28
#2011-02-16|1295.14
#2011-02-17|1323.66
#2011-02-18|1304.35
#2011-02-21| .
#2011-02-22|1293.09
#2011-02-23|1281.92
#2011-02-24|1223.04
#2011-02-25|1247.33
#2011-02-28|1252.81
#2011-03-01|1315.68
#2011-03-02|1315.68
#2011-03-03|1320.58
#2011-03-04|1331.32
#2011-03-07|1305.02
#2011-03-08|1323.25
#2011-03-09|1329.26
#2011-03-10|1312.49
#2011-03-11|1297.17
#2011-03-14|1320.66
#2011-03-15|1295.60
#2011-03-16|1321.14
#2011-03-17|1303.39
#2011-03-18|1286.31
#2011-03-21|1291.05
#2011-03-22|1302.40
#2011-03-23|1326.03
#2011-03-24|1341.78
#2011-03-25|1381.10
#2011-03-28|1392.78
#2011-03-29|1407.82
#2011-03-30|1430.64
#2011-03-31|1430.23
#2011-04-01|1429.21
#2011-04-04|1448.95
#2011-04-05|1452.49
#2011-04-06|1457.96
#2011-04-07|1465.22
#2011-04-08|1456.53
#2011-04-11|1426.95
#2011-04-12|1426.95
#2011-04-13|1458.61
#2011-04-14|1458.61
#2011-04-15|1449.35
#2011-04-18|1420.32
#2011-04-19|1427.34
#2011-04-20|1455.25
#2011-04-21|1464.21
#2011-04-22| .
#2011-04-25|1455.75
#2011-04-26|1449.13
#2011-04-27|1442.93
#2011-04-28|1429.26
#2011-04-29|1409.83
#2011-05-02|1382.45
#2011-05-03|1337.06
#2011-05-04|1329.96
#2011-05-05|1297.34
#2011-05-06|1338.78
#2011-05-09|1336.87
#2011-05-10|1328.65
#2011-05-11|1336.86
#2011-05-12|1307.26
#2011-05-13|1326.28
#2011-05-16|1299.08
#2011-05-17|1279.70
#2011-05-18|1281.68
#2011-05-19|1279.09
#2011-05-20|1297.94
#2011-05-23|1259.07
#2011-05-24|1266.79
#2011-05-25|1252.76
#2011-05-26|1262.86
#2011-05-27|1297.69
#2011-05-30| .
#2011-05-31|1339.08
#2011-06-01|1349.63
#2011-06-02|1336.23
#2011-06-03|1323.02
#2011-06-06|1333.84
#2011-06-07|1339.30
#2011-06-08|1328.50
#2011-06-09|1324.37
#2011-06-10|1316.22
#2011-06-13|1314.72
#2011-06-14|1323.56
#2011-06-15|1304.70
#2011-06-16|1294.91
#2011-06-17|1292.68
#2011-06-20|1271.92
#2011-06-21|1277.55
#2011-06-22|1280.55
#2011-06-23|1280.71
#2011-06-24|1321.33
#2011-06-27|1340.13
#2011-06-28|1345.27
#2011-06-29|1363.92
#2011-06-30|1378.27
#2011-07-01|1388.56
#2011-07-04| .
#2011-07-05|1410.54
#2011-07-06|1401.13
#2011-07-07|1421.29
#2011-07-08|1407.30
#2011-07-11|1384.46
#2011-07-12|1359.56
#2011-07-13|1380.52
#2011-07-14|1397.85
#2011-07-15|1391.57
#2011-07-18|1393.84
#2011-07-19|1404.30
#2011-07-20|1389.00
#2011-07-21|1376.19
#2011-07-22|1408.68
#2011-07-25|1418.66
#2011-07-26|1391.27
#2011-07-27|1385.98
#2011-07-28|1363.86
#2011-07-29|1363.51
#2011-08-01|1372.82
#2011-08-02|1343.50
#2011-08-03|1330.17
#2011-08-04|1309.96
#2011-08-05|1282.12
#2011-08-08|1256.18
#2011-08-09|1249.93
#2011-08-10|1276.57
#2011-08-11|1265.61
#2011-08-12|1247.29
#2011-08-15|1247.29
#2011-08-16|1222.98
#2011-08-17|1214.09
#2011-08-18|1164.89
#2011-08-19|1147.37
#2011-08-22|1151.71
#2011-08-23|1161.38
#2011-08-24|1135.90
#2011-08-25|1117.79
#2011-08-26|1089.10
#2011-08-29|1136.95
#2011-08-30|1164.28
#2011-08-31|1164.28
#2011-09-01|1164.28
#2011-09-02|1175.72
#2011-09-05| .
#2011-09-06|1174.49
#2011-09-07|1195.95
#2011-09-08|1199.73
#2011-09-09|1168.05
#2011-09-12|1119.30
#2011-09-13|1105.94
#2011-09-14|1116.58
#2011-09-15|1138.39
#2011-09-16|1153.01
#2011-09-19|1127.75
#2011-09-20|1148.16
#2011-09-21|1149.47
#2011-09-22|1074.57
#2011-09-23|1060.50
#2011-09-26|1055.58
#2011-09-27|1093.72
#2011-09-28|1088.99
#2011-09-29|1099.88
#2011-09-30|1079.02
#2011-10-03|1050.15
#2011-10-04|1017.20
#2011-10-05|1002.67
#2011-10-06|1002.67
#2011-10-07|1043.82
#2011-10-10|1067.02
#2011-10-11|1062.83
#2011-10-12|1100.00
#2011-10-13|1100.90
#2011-10-14|1111.17
#2011-10-17|1119.24
#2011-10-18|1096.97
#2011-10-19|1124.82
#2011-10-20|1091.32
#2011-10-21|1076.03
#2011-10-24|1080.27
#2011-10-25|1088.51
#2011-10-26|1091.34
#2011-10-27|1091.34
#2011-10-28|1149.19
#2011-10-31|1156.05
#2011-11-01|1128.02
#2011-11-02|1126.71
#2011-11-03|1127.74
#2011-11-04|1135.10
#2011-11-07|1135.10
#2011-11-08|1125.11
#2011-11-09|1087.16
#2011-11-10|1087.16
#2011-11-11|1058.64
#2011-11-14|1050.87
#2011-11-15|1019.73
#2011-11-16|1013.29
#2011-11-17| 992.87
#2011-11-18| 980.41
#2011-11-21| 935.48
#2011-11-22| 941.63
#2011-11-23| 919.09
#2011-11-24| .
#2011-11-25| 927.21
#2011-11-28| 966.47
#2011-11-29| 948.18
#2011-11-30| 940.71
#2011-12-01| 986.12
#2011-12-02|1020.41
#2011-12-05|1015.88
#2011-12-06|1015.88
#2011-12-07|1013.77
#2011-12-08| 988.19
#2011-12-09| 969.30
#2011-12-12| 928.56
#2011-12-13| 923.01
#2011-12-14| 905.56
#2011-12-15| 903.45
#2011-12-16| 892.59
#2011-12-19| 867.29
#2011-12-20| 854.58
#2011-12-21| 899.19
#2011-12-22| 912.69
#2011-12-23| 900.87
#2011-12-26| .
#2011-12-27| 897.27
#2011-12-28| 882.82
#2011-12-29| 873.11
#2011-12-30| 865.55
#2012-01-02| .
#2012-01-03| 899.12
#2012-01-04| 906.89
#2012-01-05| 914.03
#2012-01-06| 920.39
#2012-01-09| 923.16
#2012-01-10| 966.55
#2012-01-11| 972.76
#2012-01-12| 988.79
#2012-01-13| 993.53
#2012-01-16| .
#2012-01-17|1016.88
#2012-01-18|1022.31
#2012-01-19|1043.38
#2012-01-20|1068.35
#2012-01-23|1076.30
#2012-01-24|1106.85
#2012-01-25|1112.72
#2012-01-26|1112.72
#2012-01-27|1126.11
#2012-01-30|1085.74
#2012-01-31|1130.31
#2012-02-01|1137.51
#2012-02-02|1143.01
#2012-02-03|1172.35
#2012-02-06|1178.17
#2012-02-07|1172.47
#2012-02-08|1178.20
#2012-02-09|1186.84
#2012-02-10|1181.29
#2012-02-13|1190.37
#2012-02-14|1195.50
#2012-02-15|1237.78
#2012-02-16|1240.16
#2012-02-17|1254.77
#2012-02-20| .
#2012-02-21|1263.42
#2012-02-22|1220.02
#2012-02-23|1216.17
#2012-02-24|1194.96
#2012-02-27|1142.39
#2012-02-28|1187.26
#2012-02-29|1183.73
#2012-03-01|1167.53
#2012-03-02|1171.75
#2012-03-05|1137.58
#2012-03-06|1114.44
#2012-03-07|1122.70
#2012-03-08|1122.70
#2012-03-09|1175.12
#2012-03-12|1181.63
#2012-03-13|1192.00
#2012-03-14|1208.65
#2012-03-15|1165.46
#2012-03-16|1153.83
#2012-03-19|1129.78
#2012-03-20|1135.64
#2012-03-21|1158.11
#2012-03-22|1110.25
#2012-03-23|1122.34
#2012-03-26|1090.49
#2012-03-27|1116.90
#2012-03-28|1097.61
#2012-03-29|1087.50
#2012-03-30|1121.92
#2012-04-02|1133.54
#2012-04-03|1152.75
#2012-04-04|1135.19
#2012-04-05|1135.19
#2012-04-06| .
#2012-04-09|1109.34
#2012-04-10|1111.95
#2012-04-11|1112.09
#2012-04-12|1126.97
#2012-04-13|1119.16
#2012-04-16|1123.86
#2012-04-17|1136.31
#2012-04-18|1129.94
#2012-04-19|1130.90
#2012-04-20|1115.50
#2012-04-23|1086.66
#2012-04-24|1079.27
#2012-04-25|1076.05
#2012-04-26|1070.58
#2012-04-27|1071.20
#2012-04-30|1079.47
#2012-05-01|1079.47
#2012-05-02|1074.77
#2012-05-03|1047.75
#2012-05-04|1017.61
#2012-05-07|1037.83
#2012-05-08|1005.95
#2012-05-09| 980.90
#2012-05-10| 987.65
#2012-05-11| 983.46
#2012-05-14| 965.12
#2012-05-15| 972.19
#2012-05-16| 940.07
#2012-05-17| 941.16
#2012-05-18| 954.31
#2012-05-21| 955.79
#2012-05-22| 937.14
#2012-05-23| 920.76
#2012-05-24| 952.38
#2012-05-25| 960.32
#2012-05-28| .
#2012-05-29| 971.69
#2012-05-30| 950.46
#2012-05-31| 948.45
#2012-06-01| 935.52
#2012-06-04| 948.35
#2012-06-05| 952.83
#2012-06-06| 982.24
#2012-06-07|1005.99
#2012-06-08|1003.15
#2012-06-11| 994.90
#2012-06-12|1012.07
#2012-06-13|1013.51
#2012-06-14| 984.91
#2012-06-15|1005.89
#2012-06-18| 972.71
#2012-06-19| 978.39
#2012-06-20| 979.91
#2012-06-21| 993.94
#2012-06-22| 980.03
#2012-06-25| 974.81
#2012-06-26| 979.33
#2012-06-27| 980.97
#2012-06-28| 983.97
#2012-06-29|1034.69
#2012-07-02|1047.22
#2012-07-03|1075.36
#2012-07-04| .
#2012-07-05|1080.62
#2012-07-06|1074.67
#2012-07-09|1059.90
#2012-07-10|1085.85
#2012-07-11|1080.15
#2012-07-12|1061.98
#2012-07-13|1073.49
#2012-07-16|1069.66
#2012-07-17|1070.95
#2012-07-18|1069.93
#2012-07-19|1080.02
#2012-07-20|1065.00
#2012-07-23|1032.20
#2012-07-24|1029.06
#2012-07-25|1025.62
#2012-07-26|1018.01
#2012-07-27|1029.58
#2012-07-30|1051.35
#2012-07-31|1051.94
#2012-08-01|1060.77
#2012-08-02|1049.47
#2012-08-03|1045.66
#2012-08-06|1065.29
#2012-08-07|1085.78
#2012-08-08|1077.63
#2012-08-09|1065.20
#2012-08-10|1055.74
#2012-08-13|1065.65
#2012-08-14|1064.99
#2012-08-15|1064.99
#2012-08-16|1059.56
#2012-08-17|1063.26
#2012-08-20|1063.26
#2012-08-21|1077.92
#2012-08-22|1075.87
#2012-08-23|1075.32
#2012-08-24|1063.37
#2012-08-27|1043.25
#2012-08-28|1034.28
#2012-08-29|1029.04
#2012-08-30|1036.24
#2012-08-31|1034.51
#2012-09-03| .
#2012-09-04|1028.72
#2012-09-05|1009.84
#2012-09-06|1015.13
#2012-09-07|1042.17
#2012-09-10|1040.68
#2012-09-11|1052.29
#2012-09-12|1059.66
#2012-09-13|1054.87
#2012-09-14|1115.34
#2012-09-17|1162.08
#2012-09-18|1162.00
#2012-09-19|1162.00
#2012-09-20|1142.58
#2012-09-21|1202.94
#2012-09-24|1204.04
#2012-09-25|1207.94
#2012-09-26|1201.97
#2012-09-27|1208.32
#2012-09-28|1226.61
#2012-10-01|1225.17
#2012-10-02|1225.17
#2012-10-03|1239.14
#2012-10-04|1270.54
#2012-10-05|1246.35
#2012-10-08|1219.11
#2012-10-09|1216.72
#2012-10-10|1191.62
#2012-10-11|1218.61
#2012-10-12|1205.96
#2012-10-15|1204.62
#2012-10-16|1199.35
#2012-10-17|1203.46
#2012-10-18|1220.78
#2012-10-19|1193.82
#2012-10-22|1207.21
#2012-10-23|1198.99
#2012-10-24|1198.99
#2012-10-25|1211.80
#2012-10-26|1201.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1182.98
#2012-11-01|1190.32
#2012-11-02|1203.90
#2012-11-05|1186.90
#2012-11-06|1198.25
#2012-11-07|1222.51
#2012-11-08|1207.25
#2012-11-09|1190.96
#2012-11-12|1194.37
#2012-11-13|1186.30
#2012-11-14|1186.30
#2012-11-15|1193.13
#2012-11-16|1167.33
#2012-11-19|1161.22
#2012-11-20|1165.07
#2012-11-21|1174.11
#2012-11-22| .
#2012-11-23|1167.59
#2012-11-26|1162.56
#2012-11-27|1191.22
#2012-11-28|1191.22
#2012-11-29|1235.97
#2012-11-30|1270.23
#2012-12-03|1258.11
#2012-12-04|1268.72
#2012-12-05|1279.58
#2012-12-06|1309.34
#2012-12-07|1284.58
#2012-12-10|1297.33
#2012-12-11|1301.31
#2012-12-12|1295.12
#2012-12-13|1286.21
#2012-12-14|1296.49
#2012-12-17|1286.10
#2012-12-18|1292.10
#2012-12-19|1296.19
#2012-12-20|1285.86
#2012-12-21|1265.32
#2012-12-24|1272.27
#2012-12-25|1272.27
#2012-12-26|1288.42
#2012-12-27|1285.07
#2012-12-28|1289.59
#2012-12-31|1288.81
#2013-01-01|1304.95
#2013-01-02|1330.08
#2013-01-03|1325.88
#2013-01-04|1312.35
#2013-01-07|1294.70
#2013-01-08|1308.78
#2013-01-09|1305.67
#2013-01-10|1313.03
#2013-01-11|1288.92
#2013-01-14|1322.36
#2013-01-15|1323.87
#2013-01-16|1298.71
#2013-01-17|1309.03
#2013-01-18|1326.29
#2013-01-21|1320.84
#2013-01-22|1317.89
#2013-01-23|1328.93
#2013-01-24|1311.23
#2013-01-25|1325.51
#2013-01-28|1326.48
#2013-01-29|1327.06
#2013-01-30|1337.82
#2013-01-31|1339.30
#2013-02-01|1327.06
#2013-02-04|1326.24
#2013-02-05|1322.53
#2013-02-06|1322.26
#2013-02-07|1318.25
#2013-02-08|1304.85
#2013-02-11|1301.64
#2013-02-12|1300.82
#2013-02-13|1304.85
#2013-02-14|1291.41
#2013-02-15|1284.85
#2013-02-18|1290.96
#2013-02-19|1298.48
#2013-02-20|1297.87
#2013-02-21|1260.74
#2013-02-22|1266.92
#2013-02-25|1269.76
#2013-02-26|1237.20
#2013-02-27|1255.66
#2013-02-28|1210.22
#2013-03-01|1195.90
#2013-03-04|1197.24
#2013-03-05|1214.54
#2013-03-06|1226.26
#2013-03-07|1243.97
#2013-03-08|1273.61
#2013-03-11|1273.40
#2013-03-12|1261.97
#2013-03-13|1235.31
#2013-03-14|1258.94
#2013-03-15|1253.09
#2013-03-18|1236.76
#2013-03-19|1205.99
#2013-03-20|1183.74
#2013-03-21|1179.23
#2013-03-22|1180.50
#2013-03-25|1185.49
#2013-03-26|1183.04
#2013-03-27|1183.04
#2013-03-28|1202.94
#2013-03-29|1202.94
#2013-04-01|1209.81
#2013-04-02|1217.40
#2013-04-03|1194.06
#2013-04-04|1164.04
#2013-04-05|1154.81
#2013-04-08|1152.69
#2013-04-09|1138.82
#2013-04-10|1163.63
#2013-04-11|1173.88
#2013-04-12|1179.11
#2013-04-15|1187.60
#2013-04-16|1234.76
#2013-04-17|1238.96
#2013-04-18|1273.40
#2013-04-19|1273.40
#2013-04-22|1304.54
#2013-04-23|1289.22
#2013-04-24|1289.22
#2013-04-25|1323.11
#2013-04-26|1303.34
#2013-04-29|1307.92
#2013-04-30|1308.71
#2013-05-01|1308.71
#2013-05-02|1328.61
#2013-05-03|1299.18
#2013-05-06|1294.53
#2013-05-07|1313.34
#2013-05-08|1331.37
#2013-05-09|1319.19
#2013-05-10|1315.76
#2013-05-13|1293.22
#2013-05-14|1298.55
#2013-05-15|1346.54
#2013-05-16|1361.30
#2013-05-17|1361.05
#2013-05-20|1349.22
#2013-05-21|1331.38
#2013-05-22|1322.45
#2013-05-23|1290.95
#2013-05-24|1303.07
#2013-05-27|1324.24
#2013-05-28|1315.77
#2013-05-29|1297.17
#2013-05-30|1297.31
#2013-05-31|1260.42
#2013-06-03|1238.76
#2013-06-04|1233.60
#2013-06-05|1227.27
#2013-06-06|1229.07
#2013-06-07|1213.82
#2013-06-10|1191.36
#2013-06-11|1147.80
#2013-06-12|1158.85
#2013-06-13|1141.26
#2013-06-14|1175.42
#2013-06-17|1183.40
#2013-06-18|1149.05
#2013-06-19|1156.32
#2013-06-20|1089.45
#2013-06-21|1099.29
#2013-06-24|1074.62
#2013-06-25|1072.28
#2013-06-26|1047.68
#2013-06-27|1076.83
#2013-06-28|1128.75
#2013-07-01|1146.90
#2013-07-02|1130.19
#2013-07-03|1092.05
#2013-07-04|1095.72
#2013-07-05|1095.09
#2013-07-08|1070.12
#2013-07-09|1093.83
#2013-07-10|1088.34
#2013-07-11|1122.55
#2013-07-12|1127.45
#2013-07-15|1133.46
#2013-07-16|1091.33
#2013-07-17|1067.50
#2013-07-18|1088.05
#2013-07-19|1062.05
#2013-07-22|1080.11
#2013-07-23|1088.11
#2013-07-24|1054.26
#2013-07-25|1043.43
#2013-07-26|1037.44
#2013-07-29|1015.46
#2013-07-30| 992.17
#2013-07-31| 964.68
#2013-08-01| 985.88
#2013-08-02| 959.68
#2013-08-05| 968.76
#2013-08-06| 918.72
#2013-08-07| 919.17
#2013-08-08| 935.60
#2013-08-09| 935.60
#2013-08-12| 933.87
#2013-08-13| 967.02
#2013-08-14| 959.32
#2013-08-15| 959.32
#2013-08-16| 902.30
#2013-08-19| 856.39
#2013-08-20| 852.10
#2013-08-21| 855.59
#2013-08-22| 843.31
#2013-08-23| 863.31
#2013-08-26| 850.77
#2013-08-27| 781.45
#2013-08-28| 737.71
#2013-08-29| 774.44
#2013-08-30| 804.69
#2013-09-02| 813.99
#2013-09-03| 748.68
#2013-09-04| 775.29
#2013-09-05| 845.18
#2013-09-06| 877.59
#2013-09-09| 877.59
#2013-09-10| 926.36
#2013-09-11| 946.36
#2013-09-12| 932.21
#2013-09-13| 937.14
#2013-09-16| 957.38
#2013-09-17| 943.11
#2013-09-18| 954.35
#2013-09-19|1031.54
#2013-09-20| 988.00
#2013-09-23| 942.51
#2013-09-24| 941.11
#2013-09-25| 937.25
#2013-09-26| 943.09
#2013-09-27| 925.19
#2013-09-30| 897.77
#2013-10-01| 928.91
#2013-10-02| 928.91
#2013-10-03| 963.56
#2013-10-04| 962.97
#2013-10-07| 955.01
#2013-10-08| 949.59
#2013-10-09| 972.20
#2013-10-10| 977.75
#2013-10-11|1001.04
#2013-10-14| 995.65
#2013-10-15| 968.52
#2013-10-16| 968.52
#2013-10-17| 973.54
#2013-10-18|1007.93
#2013-10-21|1013.32
#2013-10-22|1005.89
#2013-10-23|1007.45
#2013-10-24|1015.24
#2013-10-25|1007.13
#2013-10-28|1007.23
#2013-10-29|1045.66
#2013-10-30|1049.15
#2013-10-31|1063.51
#2013-11-01|1064.66
#2013-11-04|1064.66
#2013-11-05|1062.23
#2013-11-06|1036.02
#2013-11-07|1015.68
#2013-11-08| 991.85
#2013-11-11| 973.60
#2013-11-12| 951.75
#2013-11-13| 952.79
#2013-11-14| 972.74
#2013-11-15| 972.74
#2013-11-18|1014.06
#2013-11-19|1019.07
#2013-11-20| 994.45
#2013-11-21| 968.97
#2013-11-22| 974.41
#2013-11-25|1008.94
#2013-11-26| 997.64
#2013-11-27| 999.65
#2013-11-28|1004.32
#2013-11-29|1018.48
#2013-12-02|1029.39
#2013-12-03|1025.00
#2013-12-04|1021.87
#2013-12-05|1060.32
#2013-12-06|1064.45
#2013-12-09|1089.55
#2013-12-10|1074.24
#2013-12-11|1078.68
#2013-12-12|1058.56
#2013-12-13|1027.32
#2013-12-16|1030.15
#2013-12-17|1013.63
#2013-12-18|1033.76
#2013-12-19|1005.73
#2013-12-20|1030.30
#2013-12-23|1031.69
#2013-12-24|1026.99
#2013-12-25|1026.99
#2013-12-26|1027.01
#2013-12-27|1038.03
#2013-12-30|1035.71
#2013-12-31|1039.94
#2014-01-01|1040.67
#2014-01-02|1014.81
#2014-01-03|1021.12
#2014-01-06|1010.72
#2014-01-07|1008.69
#2014-01-08|1012.36
#2014-01-09|1007.36
#2014-01-10|1000.00
#2014-01-13|1028.39
#2014-01-14|1021.04
#2014-01-15|1040.72
#2014-01-16|1039.75
#2014-01-17|1028.78
#2014-01-20|1027.96
#2014-01-21|1033.36
#2014-01-22|1034.31
#2014-01-23|1038.55
#2014-01-24|1012.59
#2014-01-27| 970.26
#2014-01-28| 976.94
#2014-01-29| 975.65
#2014-01-30| 956.51
#2014-01-31| 952.80
#2014-02-03| 935.11
#2014-02-04| 944.97
#2014-02-05| 947.35
#2014-02-06| 948.26
#2014-02-07| 953.52
#2014-02-10| 942.42
#2014-02-11| 951.50
#2014-02-12| 961.38
#2014-02-13| 935.89
#2014-02-14| 948.27
#2014-02-17| 961.46
#2014-02-18| 977.87
#2014-02-19| 983.82
#2014-02-20| 967.92
#2014-02-21| 979.56
#2014-02-24| 994.26
#2014-02-25| 993.25
#2014-02-26| 999.21
#2014-02-27| 999.21
#2014-02-28|1000.09
#2014-03-03| 991.47
#2014-03-04|1012.22
#2014-03-05|1027.79
#2014-03-06|1053.50
#2014-03-07|1097.37
#2014-03-10|1120.85
#2014-03-11|1119.17
#2014-03-12|1110.37
#2014-03-13|1118.81
#2014-03-14|1110.37
#2014-03-17|1110.37
#2014-03-18|1115.09
#2014-03-19|1127.15
#2014-03-20|1102.99
#2014-03-21|1109.46
#2014-03-24|1140.41
#2014-03-25|1152.62
#2014-03-26|1161.57
#2014-03-27|1171.03
#2014-03-28|1193.10
#2014-03-31|1192.14
#2014-04-01|1187.25
#2014-04-02|1201.73
#2014-04-03|1179.81
#2014-04-04|1177.84
#2014-04-07|1176.31
#2014-04-08|1176.31
#2014-04-09|1216.26
#2014-04-10|1213.02
#2014-04-11|1205.30
#2014-04-14|1205.30
#2014-04-15|1172.40
#2014-04-16|1159.11
#2014-04-17|1176.81
#2014-04-18|1179.83
#2014-04-21|1184.26
#2014-04-22|1180.91
#2014-04-23|1187.95
#2014-04-24|1187.95
#2014-04-25|1193.43
#2014-04-28|1194.47
#2014-04-29|1185.60
#2014-04-30|1190.30
#2014-05-01|1190.30
#2014-05-02|1193.80
#2014-05-05|1187.08
#2014-05-06|1190.05
#2014-05-07|1177.04
#2014-05-08|1183.04
#2014-05-09|1246.28
#2014-05-12|1269.43
#2014-05-13|1282.04
#2014-05-14|1280.74
#2014-05-15|1300.15
#2014-05-16|1341.86
#2014-05-19|1394.16
#2014-05-20|1391.87
#2014-05-21|1384.27
#2014-05-22|1394.16
#2014-05-23|1422.59
#2014-05-26|1397.00
#2014-05-27|1375.00
#2014-05-28|1386.18
#2014-05-29|1370.72
#2014-05-30|1346.07
#2014-06-02|1385.26
#2014-06-03|1387.30
#2014-06-04|1389.01
#2014-06-05|1397.40
#2014-06-06|1427.73
#2014-06-09|1434.40
#2014-06-10|1426.61
#2014-06-11|1419.48
#2014-06-12|1435.68
#2014-06-13|1395.70
#2014-06-16|1378.70
#2014-06-17|1402.69
#2014-06-18|1378.11
#2014-06-19|1380.91
#2014-06-20|1378.48
#2014-06-23|1381.63
#2014-06-24|1407.74
#2014-06-25|1401.74
#2014-06-26|1385.40
#2014-06-27|1383.39
#2014-06-30|1401.19
#2014-07-01|1408.60
#2014-07-02|1435.93
#2014-07-03|1431.09
#2014-07-04|1445.48
#2014-07-07|1435.57
#2014-07-08|1406.42
#2014-07-09|1405.87
#2014-07-10|1397.65
#2014-07-11|1362.01
#2014-07-14|1362.91
#2014-07-15|1383.72
#2014-07-16|1410.79
#2014-07-17|1408.35
#2014-07-18|1412.32
#2014-07-21|1421.17
#2014-07-22|1440.94
#2014-07-23|1440.97
#2014-07-24|1444.10
#2014-07-25|1439.78
#2014-07-28|1432.47
#2014-07-29|1432.47
#2014-07-30|1458.44
#2014-07-31|1425.89
#2014-08-01|1395.33
#2014-08-04|1399.98
#2014-08-05|1413.39
#2014-08-06|1378.13
#2014-08-07|1379.03
#2014-08-08|1361.53
#2014-08-11|1385.74
#2014-08-12|1422.99
#2014-08-13|1415.63
#2014-08-14|1430.17
#2014-08-15|1430.17
#2014-08-18|1449.13
#2014-08-19|1446.59
#2014-08-20|1441.64
#2014-08-21|1447.75
#2014-08-22|1454.21
#2014-08-25|1447.71
#2014-08-26|1448.22
#2014-08-27|1454.70
#2014-08-28|1448.32
#2014-08-29|1448.32
#2014-09-01|1470.02
#2014-09-02|1476.60
#2014-09-03|1478.41
#2014-09-04|1479.72
#2014-09-05|1470.65
#2014-09-08|1484.72
#2014-09-09|1474.15
#2014-09-10|1462.32
#2014-09-11|1465.29
#2014-09-12|1477.98
#2014-09-15|1453.47
#2014-09-16|1422.77
#2014-09-17|1428.43
#2014-09-18|1462.83
#2014-09-19|1465.36
#2014-09-22|1472.37
#2014-09-23|1447.40
#2014-09-24|1434.80
#2014-09-25|1403.63
#2014-09-26|1419.53
#2014-09-29|1401.95
#2014-09-30|1395.43
#2014-10-01|1391.33
#2014-10-02|1391.33
#2014-10-03|1391.33
#2014-10-06|1391.33
#2014-10-07|1373.36
#2014-10-08|1384.67
#2014-10-09|1425.73
#2014-10-10|1392.25
#2014-10-13|1410.40
#2014-10-14|1403.78
#2014-10-15|1403.78
#2014-10-16|1366.61
#2014-10-17|1410.99
#2014-10-20|1437.85
#2014-10-21|1452.29
#2014-10-22|1461.85
#2014-10-23|1465.20
#2014-10-24|1465.20
#2014-10-27|1467.10
#2014-10-28|1477.74
#2014-10-29|1474.99
#2014-10-30|1485.18
#2014-10-31|1524.58
#2014-11-03|1537.32
#2014-11-04|1537.32
#2014-11-05|1541.81
#2014-11-06|1541.81
#2014-11-07|1542.43
#2014-11-10|1543.34
#2014-11-11|1556.35
#2014-11-12|1577.05
#2014-11-13|1562.09
#2014-11-14|1565.24
#2014-11-17|1571.08
#2014-11-18|1566.69
#2014-11-19|1556.73
#2014-11-20|1563.16
#2014-11-21|1591.36
#2014-11-24|1600.74
#2014-11-25|1591.75
#2014-11-26|1592.96
#2014-11-27|1595.64
#2014-11-28|1623.79
#2014-12-01|1616.47
#2014-12-02|1618.60
#2014-12-03|1623.56
#2014-12-04|1633.81
#2014-12-05|1631.76
#2014-12-08|1617.64
#2014-12-09|1599.61
#2014-12-10|1610.11
#2014-12-11|1593.10
#2014-12-12|1578.40
#2014-12-15|1588.24
#2014-12-16|1522.96
#2014-12-17|1519.46
#2014-12-18|1564.55
#2014-12-19|1572.62
#2014-12-22|1605.00
#2014-12-23|1583.07
#2014-12-24|1569.00
#2014-12-25|1569.00
#2014-12-26|1571.99
#2014-12-29|1571.38
#2014-12-30|1593.29
#2014-12-31|1604.87
#2015-01-01|1604.69
#2015-01-02|1637.27
#2015-01-05|1625.31
#2015-01-06|1559.54
#2015-01-07|1568.30
#2015-01-08|1611.22
#2015-01-09|1609.73
#2015-01-12|1631.14
#2015-01-13|1627.07
#2015-01-14|1620.40
#2015-01-15|1688.92
#2015-01-16|1699.94
#2015-01-19|1709.89
#2015-01-20|1755.42
#2015-01-21|1772.76
#2015-01-22|1775.46
#2015-01-23|1786.01
#2015-01-26|1786.01
#2015-01-27|1832.08
#2015-01-28|1844.47
#2015-01-29|1819.42
#2015-01-30|1770.61
#2015-02-02|1777.41
#2015-02-03|1735.92
#2015-02-04|1718.77
#2015-02-05|1719.13
#2015-02-06|1718.29
#2015-02-09|1677.00
#2015-02-10|1693.17
#2015-02-11|1699.86
#2015-02-12|1719.69
#2015-02-13|1737.79
#2015-02-16|1731.66
#2015-02-17|1731.66
#2015-02-18|1750.61
#2015-02-19|1751.84
#2015-02-20|1741.05
#2015-02-23|1719.61
#2015-02-24|1720.31
#2015-02-25|1733.16
#2015-02-26|1732.82
#2015-02-27|1765.00
#2015-03-02|1815.37
#2015-03-03|1826.30
#2015-03-04|1797.41
#2015-03-05|1812.62
#2015-03-06|1812.62
#2015-03-09|1752.59
#2015-03-10|1728.08
#2015-03-11|1721.99
#2015-03-12|1737.76
#2015-03-13|1705.74
#2015-03-16|1704.25
#2015-03-17|1731.08
#2015-03-18|1728.48
#2015-03-19|1715.60
#2015-03-20|1713.30
#2015-03-23|1711.03
#2015-03-24|1712.91
#2015-03-25|1696.41
#2015-03-26|1652.83
#2015-03-27|1650.02
#2015-03-30|1681.07
#2015-03-31|1674.78
#2015-04-01|1715.16
#2015-04-02|1715.16
#2015-04-03|1730.68
#2015-04-06|1720.22
#2015-04-07|1714.18
#2015-04-08|1700.62
#2015-04-09|1731.36
#2015-04-10|1717.29
#2015-04-13|1717.35
#2015-04-14|1717.35
#2015-04-15|1705.00
#2015-04-16|1706.43
#2015-04-17|1686.85
#2015-04-20|1641.15
#2015-04-21|1642.80
#2015-04-22|1655.54
#2015-04-23|1643.42
#2015-04-24|1612.52
#2015-04-27|1579.64
#2015-04-28|1621.48
#2015-04-29|1613.69
#2015-04-30|1605.73
#2015-05-01|1605.73
#2015-05-04|1618.94
#2015-05-05|1610.83
#2015-05-06|1561.01
#2015-05-07|1508.51
#2015-05-08|1557.11
#2015-05-11|1593.58
#2015-05-12|1543.60
#2015-05-13|1586.99
#2015-05-14|1591.99
#2015-05-15|1607.77
#2015-05-18|1630.85
#2015-05-19|1616.28
#2015-05-20|1630.74
#2015-05-21|1632.42
#2015-05-22|1642.05
#2015-05-25|1624.85
#2015-05-26|1611.39
#2015-05-27|1618.34
#2015-05-28|1616.13
#2015-05-29|1631.70
#2015-06-01|1636.72
#2015-06-02|1578.71
#2015-06-03|1563.24
#2015-06-04|1568.56
#2015-06-05|1560.00
#2015-06-08|1535.90
#2015-06-09|1546.58
#2015-06-10|1562.28
#2015-06-11|1524.48
#2015-06-12|1541.94
#2015-06-15|1547.10
#2015-06-16|1546.41
#2015-06-17|1552.58
#2015-06-18|1576.25
#2015-06-19|1601.65
#2015-06-22|1644.90
#2015-06-23|1652.37
#2015-06-24|1647.92
#2015-06-25|1666.73
#2015-06-26|1651.57
#2015-06-29|1633.62
#2015-06-30|1646.64
#2015-07-01|1665.57
#2015-07-02|1671.86
#2015-07-03|1692.14
#2015-07-06|1699.58
#2015-07-07|1706.84
#2015-07-08|1664.09
#2015-07-09|1667.94
#2015-07-10|1681.77
#2015-07-13|1703.85
#2015-07-14|1697.21
#2015-07-15|1712.52
#2015-07-16|1738.46
#2015-07-17|1725.18
#2015-07-20|1713.24
#2015-07-21|1691.83
#2015-07-22|1723.65
#2015-07-23|1715.02
#2015-07-24|1701.59
#2015-07-27|1663.23
#2015-07-28|1660.40
#2015-07-29|1670.40
#2015-07-30|1683.44
#2015-07-31|1699.03
#2015-08-03|1708.67
#2015-08-04|1713.30
#2015-08-05|1711.96
#2015-08-06|1717.57
#2015-08-07|1707.70
#2015-08-10|1707.17
#2015-08-11|1677.26
#2015-08-12|1615.37
#2015-08-13|1609.96
#2015-08-14|1666.64
#2015-08-17|1655.49
#2015-08-18|1647.27
#2015-08-19|1642.65
#2015-08-20|1604.31
#2015-08-21|1574.80
#2015-08-24|1453.71
#2015-08-25|1485.41
#2015-08-26|1451.04
#2015-08-27|1508.74
#2015-08-28|1508.63
#2015-08-31|1489.36
#2015-09-01|1448.86
#2015-09-02|1423.39
#2015-09-03|1461.52
#2015-09-04|1419.85
#2015-09-07|1395.80
#2015-09-08|1437.44
#2015-09-09|1465.20
#2015-09-10|1455.59
#2015-09-11|1459.04
#2015-09-14|1486.41
#2015-09-15|1471.87
#2015-09-16|1488.19
#2015-09-17|1488.19
#2015-09-18|1529.27
#2015-09-21|1540.44
#2015-09-22|1492.01
#2015-09-23|1500.48
#2015-09-24|1498.00
#2015-09-25|1498.00
#2015-09-28|1494.80
#2015-09-29|1528.13
#2015-09-30|1535.26
#2015-10-01|1515.45
#2015-10-02|1515.45
#2015-10-05|1574.55
#2015-10-06|1571.40
#2015-10-07|1586.73
#2015-10-08|1573.16
#2015-10-09|1590.86
#2015-10-12|1582.96
#2015-10-13|1576.64
#2015-10-14|1584.52
#2015-10-15|1598.97
#2015-10-16|1611.76
#2015-10-19|1613.89
#2015-10-20|1607.56
#2015-10-21|1598.18
#2015-10-22|1598.18
#2015-10-23|1623.59
#2015-10-26|1608.51
#2015-10-27|1593.64
#2015-10-28|1566.56
#2015-10-29|1549.13
#2015-10-30|1550.42
#2015-11-02|1532.15
#2015-11-03|1531.63
#2015-11-04|1529.71
#2015-11-05|1503.18
#2015-11-06|1505.85
#2015-11-09|1480.65
#2015-11-10|1461.14
#2015-11-11|1473.03
#2015-11-12|1473.03
#2015-11-13|1472.68
#2015-11-16|1487.25
#2015-11-17|1491.09
#2015-11-18|1457.74
#2015-11-19|1487.80
#2015-11-20|1488.52
#2015-11-23|1477.67
#2015-11-24|1488.99
#2015-11-25|1488.99
#2015-11-26|1487.91
#2015-11-27|1506.03
#2015-11-30|1503.20
#2015-12-01|1513.01
#2015-12-02|1497.88
#2015-12-03|1486.68
#2015-12-04|1460.59
#2015-12-07|1467.68
#2015-12-08|1450.56
#2015-12-09|1431.51
#2015-12-10|1446.85
#2015-12-11|1421.65
#2015-12-14|1422.72
#2015-12-15|1435.53
#2015-12-16|1454.96
#2015-12-17|1483.95
#2015-12-18|1471.35
#2015-12-21|1489.68
#2015-12-22|1483.28
#2015-12-23|1497.17
#2015-12-24|1490.46
#2015-12-25|1490.46
#2015-12-28|1499.32
#2015-12-29|1500.38
#2015-12-30|1496.82
#2015-12-31|1515.46
#2016-01-01|1521.64
#2016-01-04|1469.97
#2016-01-05|1466.74
#2016-01-06|1456.68
#2016-01-07|1418.13
#2016-01-08|1429.94
#2016-01-11|1414.49
#2016-01-12|1391.21
#2016-01-13|1402.94
#2016-01-14|1375.28
#2016-01-15|1335.31
#2016-01-18|1312.22
#2016-01-19|1337.95
#2016-01-20|1306.14
#2016-01-21|1312.24
#2016-01-22|1351.92
#2016-01-25|1358.23
#2016-01-26|1358.23
#2016-01-27|1347.14
#2016-01-28|1327.20
#2016-01-29|1357.93
#2016-02-01|1346.53
#2016-02-02|1327.99
#2016-02-03|1306.26
#2016-02-04|1319.32
#2016-02-05|1343.87
#2016-02-08|1327.04
#2016-02-09|1308.49
#2016-02-10|1278.76
#2016-02-11|1217.47
#2016-02-12|1221.02
#2016-02-15|1254.71
#2016-02-16|1227.41
#2016-02-17|1227.51
#2016-02-18|1231.24
#2016-02-19|1230.40
#2016-02-22|1229.64
#2016-02-23|1205.25
#2016-02-24|1181.99
#2016-02-25|1174.53
#2016-02-26|1191.75
#2016-02-29|1208.84
#2016-03-01|1253.03
#2016-03-02|1310.06
#2016-03-03|1326.85
#2016-03-04|1345.55
#2016-03-07|1345.55
#2016-03-08|1336.90
#2016-03-09|1341.84
#2016-03-10|1348.54
#2016-03-11|1348.06
#2016-03-14|1354.09
#2016-03-15|1331.71
#2016-03-16|1344.57
#2016-03-17|1349.72
#2016-03-18|1370.60
#2016-03-21|1398.20
#2016-03-22|1400.26
#2016-03-23|1397.67
#2016-03-24|1397.67
#2016-03-25|1397.67
#2016-03-28|1374.73
#2016-03-29|1371.70
#2016-03-30|1400.61
#2016-03-31|1403.57
#2016-04-01|1408.31
#2016-04-04|1403.89
#2016-04-05|1371.30
#2016-04-06|1365.62
#2016-04-07|1352.53
#2016-04-08|1359.39
#2016-04-11|1375.64
#2016-04-12|1385.21
#2016-04-13|1413.59
#2016-04-14|1413.59
#2016-04-15|1413.59
#2016-04-18|1420.22
#2016-04-19|1420.22
#2016-04-20|1434.89
#2016-04-21|1447.91
#2016-04-22|1441.22
#2016-04-25|1429.07
#2016-04-26|1457.83
#2016-04-27|1451.57
#2016-04-28|1425.16
#2016-04-29|1433.78
#2016-05-02|1429.76
#2016-05-03|1420.27
#2016-05-04|1418.47
#2016-05-05|1431.47
#2016-05-06|1436.48
#2016-05-09|1472.74
#2016-05-10|1480.16
#2016-05-11|1473.30
#2016-05-12|1483.82
#2016-05-13|1457.06
#2016-05-16|1464.95
#2016-05-17|1478.04
#2016-05-18|1473.55
#2016-05-19|1438.71
#2016-05-20|1430.40
#2016-05-23|1421.23
#2016-05-24|1425.02
#2016-05-25|1469.13
#2016-05-26|1504.86
#2016-05-27|1529.86
#2016-05-30|1519.92
#2016-05-31|1520.82
#2016-06-01|1510.91
#2016-06-02|1529.76
#2016-06-03|1535.54
#2016-06-06|1538.40
#2016-06-07|1558.61
#2016-06-08|1569.40
#2016-06-09|1553.08
#2016-06-10|1542.84
#2016-06-13|1511.24
#2016-06-14|1510.44
#2016-06-15|1529.82
#2016-06-16|1515.12
#2016-06-17|1530.62
#2016-06-20|1527.01
#2016-06-21|1520.94
#2016-06-22|1522.80
#2016-06-23|1543.53
#2016-06-24|1494.39
#2016-06-27|1496.71
#2016-06-28|1505.01
#2016-06-29|1528.17
#2016-06-30|1553.53
#2016-07-01|1560.14
#2016-07-04|1570.92
#2016-07-05|1559.74
#2016-07-06|1559.74
#2016-07-07|1574.17
#2016-07-08|1571.68
#2016-07-11|1609.82
#2016-07-12|1634.36
#2016-07-13|1629.59
#2016-07-14|1646.10
#2016-07-15|1658.74
#2016-07-18|1650.70
#2016-07-19|1645.59
#2016-07-20|1649.02
#2016-07-21|1631.62
#2016-07-22|1644.29
#2016-07-25|1664.17
#2016-07-26|1659.08
#2016-07-27|1677.35
#2016-07-28|1686.13
#2016-07-29|1677.86
#2016-08-01|1675.01
#2016-08-02|1663.61
#2016-08-03|1643.15
#2016-08-04|1643.56
#2016-08-05|1676.99
#2016-08-08|1683.55
#2016-08-09|1675.95
#2016-08-10|1659.68
#2016-08-11|1660.70
#2016-08-12|1687.86
#2016-08-15|1687.86
#2016-08-16|1687.22
#2016-08-17|1691.97
#2016-08-18|1711.47
#2016-08-19|1705.37
#2016-08-22|1698.05
#2016-08-23|1701.35
#2016-08-24|1703.95
#2016-08-25|1699.01
#2016-08-26|1697.35
#2016-08-29|1697.55
#2016-08-30|1724.96
#2016-08-31|1746.70
#2016-09-01|1750.62
#2016-09-02|1764.03
#2016-09-05|1764.03
#2016-09-06|1811.95
#2016-09-07|1802.81
#2016-09-08|1808.25
#2016-09-09|1779.75
#2016-09-12|1737.61
#2016-09-13|1737.61
#2016-09-14|1744.60
#2016-09-15|1742.25
#2016-09-16|1739.92
#2016-09-19|1744.05
#2016-09-20|1740.39
#2016-09-21|1740.91
#2016-09-22|1775.64
#2016-09-23|1769.86
#2016-09-26|1747.79
#2016-09-27|1749.89
#2016-09-28|1761.53
#2016-09-29|1706.76
#2016-09-30|1725.30
#2016-10-03|1760.02
#2016-10-04|1767.58
#2016-10-05|1757.41
#2016-10-06|1743.57
#2016-10-07|1738.01
#2016-10-10|1735.69
#2016-10-11|1735.69
#2016-10-12|1735.69
#2016-10-13|1687.79
#2016-10-14|1695.20
#2016-10-17|1687.70
#2016-10-18|1735.98
#2016-10-19|1729.05
#2016-10-20|1743.04
#2016-10-21|1741.25
#2016-10-24|1748.17
#2016-10-25|1747.77
#2016-10-26|1725.95
#2016-10-27|1732.01
#2016-10-28|1740.67
#2016-10-31|1740.67
#2016-11-01|1741.65
#2016-11-02|1719.57
#2016-11-03|1713.88
#2016-11-04|1696.20
#2016-11-07|1711.82
#2016-11-08|1726.47
#2016-11-09|1705.71
#2016-11-10|1735.36
#2016-11-11|1671.45
#2016-11-14|1671.45
#2016-11-15|1607.24
#2016-11-16|1604.80
#2016-11-17|1601.61
#2016-11-18|1587.10
#2016-11-21|1546.88
#2016-11-22|1563.08
#2016-11-23|1554.12
#2016-11-24|1528.66
#2016-11-25|1561.48
#2016-11-28|1545.56
#2016-11-29|1549.34
#2016-11-30|1582.59
#2016-12-01|1571.78
#2016-12-02|1551.29
#2016-12-05|1556.99
#2016-12-06|1571.84
#2016-12-07|1567.40
#2016-12-08|1602.42
#2016-12-09|1602.82
#2016-12-12|1580.37
#2016-12-13|1581.25
#2016-12-14|1568.21
#2016-12-15|1562.22
#2016-12-16|1560.93
#2016-12-19|1548.76
#2016-12-20|1527.48
#2016-12-21|1530.90
#2016-12-22|1507.99
#2016-12-23|1514.82
#2016-12-26|1500.16
#2016-12-27|1510.70
#2016-12-28|1513.04
#2016-12-29|1532.29
#2016-12-30|1548.78
#2017-01-02|1532.42
#2017-01-03|1526.04
#2017-01-04|1521.58
#2017-01-05|1542.40
#2017-01-06|1551.49
#2017-01-09|1549.01
#2017-01-10|1558.25
#2017-01-11|1584.21
#2017-01-12|1590.19
#2017-01-13|1597.31
#2017-01-16|1614.74
#2017-01-17|1615.75
#2017-01-18|1619.96
#2017-01-19|1613.69
#2017-01-20|1590.51
#2017-01-23|1598.54
#2017-01-24|1615.84
#2017-01-25|1664.66
#2017-01-26|1664.66
#2017-01-27|1684.29
#2017-01-30|1682.69
#2017-01-31|1678.41
#2017-02-01|1733.21
#2017-02-02|1738.02
#2017-02-03|1747.39
#2017-02-06|1766.45
#2017-02-07|1760.25
#2017-02-08|1758.34
#2017-02-09|1759.63
#2017-02-10|1764.69
#2017-02-13|1765.59
#2017-02-14|1766.85
#2017-02-15|1760.48
#2017-02-16|1765.41
#2017-02-17|1788.60
#2017-02-20|1796.02
#2017-02-21|1812.28
#2017-02-22|1808.10
#2017-02-23|1812.73
#2017-02-24|1812.73
#2017-02-27|1797.03
#2017-02-28|1798.80
#2017-03-01|1813.60
#2017-03-02|1797.23
#2017-03-03|1783.75
#2017-03-06|1796.63
#2017-03-07|1796.46
#2017-03-08|1799.94
#2017-03-09|1802.61
#2017-03-10|1808.87
#2017-03-13|1808.87
#2017-03-14|1867.69
#2017-03-15|1881.34
#2017-03-16|1904.77
#2017-03-17|1902.39
#2017-03-20|1904.74
#2017-03-21|1902.80
#2017-03-22|1875.47
#2017-03-23|1887.32
#2017-03-24|1906.04
#2017-03-27|1912.83
#2017-03-28|1932.76
#2017-03-29|1951.25
#2017-03-30|1965.36
#2017-03-31|1955.07
#2017-04-03|1967.62
#2017-04-04|1967.62
#2017-04-05|1971.97
#2017-04-06|1978.37
#2017-04-07|1982.18
#2017-04-10|1976.10
#2017-04-11|1995.10
#2017-04-12|1985.00
#2017-04-13|1998.49
#2017-04-14|1998.49
#2017-04-17|1996.70
#2017-04-18|1990.62
#2017-04-19|1988.87
#2017-04-20|1991.79
#2017-04-21|1996.55
#2017-04-24|2026.87
#2017-04-25|2058.87
#2017-04-26|2075.32
#2017-04-27|2073.89
#2017-04-28|2065.16
#2017-05-01|2065.16
#2017-05-02|2081.65
#2017-05-03|2080.15
#2017-05-04|2099.94
#2017-05-05|2079.08
#2017-05-08|2090.33
#2017-05-09|2071.50
#2017-05-10|2093.74
#2017-05-11|2099.61
#2017-05-12|2084.61
#2017-05-15|2107.25
#2017-05-16|2117.35
#2017-05-17|2112.00
#2017-05-18|2063.34
#2017-05-19|2064.88
#2017-05-22|2056.88
#2017-05-23|2038.31
#2017-05-24|2037.53
#2017-05-25|2087.61
#2017-05-26|2112.02
#2017-05-29|2107.78
#2017-05-30|2111.88
#2017-05-31|2129.68
#2017-06-01|2125.06
#2017-06-02|2140.10
#2017-06-05|2150.45
#2017-06-06|2140.77
#2017-06-07|2159.13
#2017-06-08|2167.42
#2017-06-09|2188.21
#2017-06-12|2166.68
#2017-06-13|2176.73
#2017-06-14|2177.95
#2017-06-15|2166.51
#2017-06-16|2175.09
#2017-06-19|2191.99
#2017-06-20|2184.08
#2017-06-21|2182.92
#2017-06-22|2185.66
#2017-06-23|2168.61
#2017-06-26|2168.61
#2017-06-27|2146.23
#2017-06-28|2146.66
#2017-06-29|2156.36
#2017-06-30|2150.46
#2017-07-03|2151.51
#2017-07-04|2159.10
#2017-07-05|2166.82
#2017-07-06|2179.45
#2017-07-07|2176.90
#2017-07-10|2195.18
#2017-07-11|2188.06
#2017-07-12|2200.06
#2017-07-13|2225.59
#2017-07-14|2226.78
#2017-07-17|2234.61
#2017-07-18|2233.11
#2017-07-19|2246.18
#2017-07-20|2248.00
#2017-07-21|2252.91
#2017-07-24|2261.67
#2017-07-25|2270.41
#2017-07-26|2278.55
#2017-07-27|2321.39
#2017-07-28|2329.22
#2017-07-31|2350.15
#2017-08-01|2353.65
#2017-08-02|2360.80
#2017-08-03|2328.33
#2017-08-04|2343.64
#2017-08-07|2344.68
#2017-08-08|2327.97
#2017-08-09|2297.85
#2017-08-10|2262.98
#2017-08-11|2246.62
#2017-08-14|2271.47
#2017-08-15|2271.47
#2017-08-16|2301.15
#2017-08-17|2291.85
#2017-08-18|2277.26
#2017-08-21|2263.88
#2017-08-22|2264.39
#2017-08-23|2300.21
#2017-08-24|2300.16
#2017-08-25|2300.16
#2017-08-28|2319.85
#2017-08-29|2286.34
#2017-08-30|2311.02
#2017-08-31|2319.59
#2017-09-01|2326.46
#2017-09-04|2310.22
#2017-09-05|2319.28
#2017-09-06|2322.81
#2017-09-07|2336.16
#2017-09-08|2343.03
#2017-09-11|2362.04
#2017-09-12|2366.71
#2017-09-13|2362.56
#2017-09-14|2362.60
#2017-09-15|2355.71
#2017-09-18|2373.50
#2017-09-19|2361.61
#2017-09-20|2356.64
#2017-09-21|2328.83
#2017-09-22|2287.40
#2017-09-25|2243.87
#2017-09-26|2241.75
#2017-09-27|2195.12
#2017-09-28|2216.99
#2017-09-29|2231.07
#2017-10-02|2231.07
#2017-10-03|2243.40
#2017-10-04|2263.04
#2017-10-05|2251.82
#2017-10-06|2250.94
#2017-10-09|2256.92
#2017-10-10|2268.60
#2017-10-11|2253.40
#2017-10-12|2277.43
#2017-10-13|2305.55
#2017-10-16|2309.26
#2017-10-17|2302.01
#2017-10-18|2275.51
#2017-10-19|2249.63
#2017-10-20|2249.63
#2017-10-23|2256.26
#2017-10-24|2259.31
#2017-10-25|2277.06
#2017-10-26|2285.77
#2017-10-27|2276.76
#2017-10-30|2298.01
#2017-10-31|2304.98
#2017-11-01|2350.79
#2017-11-02|2348.94
#2017-11-03|2367.30
#2017-11-06|2359.81
#2017-11-07|2320.09
#2017-11-08|2309.19
#2017-11-09|2312.60
#2017-11-10|2312.14
#2017-11-13|2281.87
#2017-11-14|2274.97
#2017-11-15|2266.84
#2017-11-16|2287.63
#2017-11-17|2330.53
#2017-11-20|2330.27
#2017-11-21|2337.41
#2017-11-22|2338.64
#2017-11-23|2340.41
#2017-11-24|2345.31
#2017-11-27|2358.36
#2017-11-28|2366.66
#2017-11-29|2360.91
#2017-11-30|2320.16
#2017-12-01|2300.45
#2017-12-04|2300.75
#2017-12-05|2306.60
#2017-12-06|2274.17
#2017-12-07|2291.54
#2017-12-08|2321.56
#2017-12-11|2335.93
#2017-12-12|2313.77
#2017-12-13|2295.33
#2017-12-14|2311.93
#2017-12-15|2344.93
#2017-12-18|2355.19
#2017-12-19|2371.55
#2017-12-20|2362.24
#2017-12-21|2362.26
#2017-12-22|2372.31
#2017-12-25|2372.31
#2017-12-26|2373.53
#2017-12-27|2357.46
#2017-12-28|2352.50
#2017-12-29|2369.50
#2018-01-01|2350.31
#2018-01-02|2360.66
#2018-01-03|2356.19
#2018-01-04|2377.51
#2018-01-05|2399.88
#2018-01-08|2415.70
#2018-01-09|2403.96
#2018-01-10|2396.07
#2018-01-11|2399.41
#2018-01-12|2407.63
#2018-01-15|2453.07
#2018-01-16|2407.40
#2018-01-17|2445.97
#2018-01-18|2460.19
#2018-01-19|2494.23
#2018-01-22|2498.26
#2018-01-23|2532.86
#2018-01-24|2545.98
#2018-01-25|2538.42
#2018-01-26|2538.42
#2018-01-29|2550.51
#2018-01-30|2524.28
#2018-01-31|2531.62
#2018-02-01|2515.65
#2018-02-02|2424.94
#2018-02-05|2388.70
#2018-02-06|2355.33
#2018-02-07|2344.88
#2018-02-08|2376.62
#2018-02-09|2331.81
#2018-02-12|2357.12
#2018-02-13|2357.12
#2018-02-14|2351.82
#2018-02-15|2361.58
#2018-02-16|2326.20
#2018-02-19|2313.35
#2018-02-20|2279.50
#2018-02-21|2284.73
#2018-02-22|2274.74
#2018-02-23|2316.13
#2018-02-26|2352.39
#2018-02-27|2321.17
#2018-02-28|2286.96
#2018-03-01|2273.26
#2018-03-02|2273.26
#2018-03-05|2263.91
#2018-03-06|2239.71
#2018-03-07|2215.04
#2018-03-08|2237.56
#2018-03-09|2230.29
#2018-03-12|2271.06
#2018-03-13|2289.06
#2018-03-14|2292.63
#2018-03-15|2285.94
#2018-03-16|2250.91
#2018-03-19|2219.90
#2018-03-20|2220.36
#2018-03-21|2233.86
#2018-03-22|2228.28
#2018-03-23|2194.97
#2018-03-26|2250.62
#2018-03-27|2264.56
#2018-03-28|2244.81
#2018-03-29|2244.81
#2018-03-30|2244.81
#2018-04-02|2256.00
#2018-04-03|2276.42
#2018-04-04|2240.16
#2018-04-05|2299.98
#2018-04-06|2310.92
#2018-04-09|2325.80
#2018-04-10|2328.72
#2018-04-11|2311.56
#2018-04-12|2318.08
#2018-04-13|2324.76
#2018-04-16|2334.99
#2018-04-17|2333.46
#2018-04-18|2317.12
#2018-04-19|2309.64
#2018-04-20|2278.14
#2018-04-23|2264.98
#2018-04-24|2284.40
#2018-04-25|2250.41
#2018-04-26|2265.09
#2018-04-27|2293.20
#2018-04-30|2308.45
#2018-05-01|2308.45
#2018-05-02|2314.90
#2018-05-03|2317.76
#2018-05-04|2304.54
#2018-05-07|2310.74
#2018-05-08|2322.33
#2018-05-09|2316.55
#2018-05-10|2308.01
#2018-05-11|2333.24
#2018-05-14|2325.39
#2018-05-15|2310.16
#2018-05-16|2294.35
#2018-05-17|2291.24
#2018-05-18|2261.21
#2018-05-21|2237.23
#2018-05-22|2244.02
#2018-05-23|2216.97
#2018-05-24|2242.24
#2018-05-25|2287.29
#2018-05-28|2328.73
#2018-05-29|2283.51
#2018-05-30|2299.39
#2018-05-31|2350.12
#2018-06-01|2345.60
#2018-06-04|2309.70
#2018-06-05|2308.40
#2018-06-06|2333.24
#2018-06-07|2345.28
#2018-06-08|2316.32
#2018-06-11|2327.22
#2018-06-12|2338.03
#2018-06-13|2327.97
#2018-06-14|2320.30
#2018-06-15|2299.99
#2018-06-18|2296.05
#2018-06-19|2277.97
#2018-06-20|2309.13
#2018-06-21|2307.89
#2018-06-22|2348.31
#2018-06-25|2322.67
#2018-06-26|2324.16
#2018-06-27|2290.23
#2018-06-28|2264.61
#2018-06-29|2282.62
#2018-07-02|2261.31
#2018-07-03|2263.59
#2018-07-04|2281.65
#2018-07-05|2281.38
#2018-07-06|2281.05
#2018-07-09|2301.71
#2018-07-10|2320.85
#2018-07-11|2311.79
#2018-07-12|2342.47
#2018-07-13|2339.85
#2018-07-16|2317.81
#2018-07-17|2351.90
#2018-07-18|2343.70
#2018-07-19|2325.53
#2018-07-20|2340.59
#2018-07-23|2356.21
#2018-07-24|2362.28
#2018-07-25|2376.06
#2018-07-26|2407.61
#2018-07-27|2426.66
#2018-07-30|2435.23
#2018-07-31|2423.97
#2018-08-01|2412.32
#2018-08-02|2382.65
#2018-08-03|2415.28
#2018-08-06|2425.65
#2018-08-07|2431.21
#2018-08-08|2446.58
#2018-08-09|2459.25
#2018-08-10|2439.67
#2018-08-13|2373.77
#2018-08-14|2390.85
#2018-08-15|2390.85
#2018-08-16|2353.56
#2018-08-17|2370.66
#2018-08-20|2403.97
#2018-08-21|2402.22
#2018-08-22|2402.22
#2018-08-23|2378.52
#2018-08-24|2375.04
#2018-08-27|2396.15
#2018-08-28|2402.50
#2018-08-29|2388.71
#2018-08-30|2368.29
#2018-08-31|2355.52
#2018-09-03|2333.36
#2018-09-04|2294.85
#2018-09-05|2279.67
#2018-09-06|2280.49
#2018-09-07|2285.24
#2018-09-10|2227.59
#2018-09-11|2190.18
#2018-09-12|2208.75
#2018-09-13|2208.75
#2018-09-14|2260.68
#2018-09-17|2206.94
#2018-09-18|2167.50
#2018-09-19|2153.43
#2018-09-20|2153.43
#2018-09-21|2113.45
#2018-09-24|2025.86
#2018-09-25|2053.01
#2018-09-26|2063.56
#2018-09-27|2022.95
#2018-09-28|2029.53
#2018-10-01|2045.19
#2018-10-02|2045.19
#2018-10-03|2015.64
#2018-10-04|1982.38
#2018-10-05|1928.18
#2018-10-08|1915.89
#2018-10-09|1916.74
#2018-10-10|1990.06
#2018-10-11|1938.21
#2018-10-12|2002.61
#2018-10-15|1996.85
#2018-10-16|2018.50
#2018-10-17|1973.25
#2018-10-18|1973.25
#2018-10-19|1948.17
#2018-10-22|1946.48
#2018-10-23|1943.52
#2018-10-24|1982.24
#2018-10-25|1956.87
#2018-10-26|1932.72
#2018-10-29|1965.50
#2018-10-30|1946.80
#2018-10-31|1987.78
#2018-11-01|2013.19
#2018-11-02|2077.48
#2018-11-05|2052.52
#2018-11-06|2049.15
#2018-11-07|2060.43
#2018-11-08|2060.43
#2018-11-09|2083.71
#2018-11-12|2047.48
#2018-11-13|2074.15
#2018-11-14|2097.91
#2018-11-15|2124.65
#2018-11-16|2139.98
#2018-11-19|2150.80
#2018-11-20|2136.00
#2018-11-21|2146.91
#2018-11-22|2144.33
#2018-11-23|2144.33
#2018-11-26|2170.42
#2018-11-27|2181.35
#2018-11-28|2191.10
#2018-11-29|2256.18
#2018-11-30|2265.13
#2018-12-03|2244.00
#2018-12-04|2222.52
#2018-12-05|2213.58
#2018-12-06|2171.15
#2018-12-07|2198.41
#2018-12-10|2134.49
#2018-12-11|2130.04
#2018-12-12|2170.13
#2018-12-13|2193.39
#2018-12-14|2181.28
#2018-12-17|2211.99
#2018-12-18|2244.03
#2018-12-19|2284.15
#2018-12-20|2300.82
#2018-12-21|2261.98
#2018-12-24|2236.60
#2018-12-25|2236.60
#2018-12-26|2260.44
#2018-12-27|2252.66
#2018-12-28|2286.78
#2018-12-31|2294.87
#2019-01-01|2317.24
#2019-01-02|2284.00
#2019-01-03|2260.03
#2019-01-04|2293.91
#2019-01-07|2300.81
#2019-01-08|2292.04
#2019-01-09|2299.69
#2019-01-10|2287.75
#2019-01-11|2285.23
#2019-01-14|2255.65
#2019-01-15|2268.94
#2019-01-16|2262.84
#2019-01-17|2275.37
#2019-01-18|2264.46
#2019-01-21|2265.80
#2019-01-22|2250.07
#2019-01-23|2235.28
#2019-01-24|2244.83
#2019-01-25|2229.90
#2019-01-28|2187.18
#2019-01-29|2181.52
#2019-01-30|2187.85
#2019-01-31|2219.42
#2019-02-01|2214.99
#2019-02-04|2205.11
#2019-02-05|2215.67
#2019-02-06|2230.41
#2019-02-07|2235.32
#2019-02-08|2222.57
#2019-02-11|2218.74
#2019-02-12|2207.38
#2019-02-13|2205.48
#2019-02-14|2201.33
#2019-02-15|2176.42
#2019-02-18|2162.79
#2019-02-19|2162.72
#2019-02-20|2192.85
#2019-02-21|2207.92
#2019-02-22|2199.74
#2019-02-25|2225.69
#2019-02-26|2204.36
#2019-02-27|2189.37
#2019-02-28|2192.47
#2019-03-01|2220.09
#2019-03-04|2220.09
#2019-03-05|2271.27
#2019-03-06|2287.57
#2019-03-07|2303.11
#2019-03-08|2301.15
#2019-03-11|2328.43
#2019-03-12|2370.58
#2019-03-13|2408.50
#2019-03-14|2415.77
#2019-03-15|2456.72
#2019-03-18|2490.37
#2019-03-19|2484.47
#2019-03-20|2497.43
#2019-03-21|2497.43
#2019-03-22|2477.62
#2019-03-25|2452.05
#2019-03-26|2493.78
#2019-03-27|2497.49
#2019-03-28|2524.07
#2019-03-29|2529.14
#2019-04-01|2518.98
#2019-04-02|2549.93
#2019-04-03|2553.33
#2019-04-04|2520.17
#2019-04-05|2538.01
#2019-04-08|2499.55
#2019-04-09|2529.19
#2019-04-10|2506.24
#2019-04-11|2516.31
#2019-04-12|2515.70
#2019-04-15|2514.48
#2019-04-16|2534.92
#2019-04-17|2534.92
#2019-04-18|2518.86
#2019-04-19|2518.86
#2019-04-22|2456.47
#2019-04-23|2444.01
#2019-04-24|2471.00
#2019-04-25|2431.90
#2019-04-26|2471.36
#2019-04-29|2471.36
#2019-04-30|2470.12
#2019-05-01|2470.12
#2019-05-02|2480.51
#2019-05-03|2498.27
#2019-05-06|2458.60
#2019-05-07|2434.72
#2019-05-08|2394.44
#2019-05-09|2379.76
#2019-05-10|2390.92
#2019-05-13|2349.20
#2019-05-14|2364.70
#2019-05-15|2357.00
#2019-05-16|2385.16
#2019-05-17|2435.06
#2019-05-20|2571.10
#2019-05-21|2542.66
#2019-05-22|2561.19
#2019-05-23|2530.73
#2019-05-24|2604.41
#2019-05-27|2641.40
#2019-05-28|2627.48
#2019-05-29|2606.70
#2019-05-30|2631.36
#2019-05-31|2630.11
#2019-06-03|2678.44
#2019-06-04|2673.93
#2019-06-05|2673.93
#2019-06-06|2612.51
#2019-06-07|2626.19
#2019-06-10|2614.64
#2019-06-11|2634.00
#2019-06-12|2611.99
#2019-06-13|2614.44
#2019-06-14|2576.64
#2019-06-17|2543.66
#2019-06-18|2552.16
#2019-06-19|2556.05
#2019-06-20|2604.60
#2019-06-21|2578.28
#2019-06-24|2586.57
#2019-06-25|2608.56
#2019-06-26|2636.25
#2019-06-27|2653.69
#2019-06-28|2645.10
#2019-07-01|2677.95
#2019-07-02|2683.46
#2019-07-03|2692.23
#2019-07-04|2714.20
#2019-07-05|2714.11
#2019-07-08|2627.68
#2019-07-09|2633.25
#2019-07-10|2617.98
#2019-07-11|2642.28
#2019-07-12|2624.23
#2019-07-15|2623.13
#2019-07-16|2631.29
#2019-07-17|2637.86
#2019-07-18|2626.69
#2019-07-19|2579.95
#2019-07-22|2514.45
#2019-07-23|2491.57
#2019-07-24|2481.34
#2019-07-25|2482.81
#2019-07-26|2507.48
#2019-07-29|2501.42
#2019-07-30|2465.05
#2019-07-31|2471.13
#2019-08-01|2423.74
#2019-08-02|2405.30
#2019-08-05|2336.65
#2019-08-06|2368.87
#2019-08-07|2345.98
#2019-08-08|2381.97
#2019-08-09|2416.41
#2019-08-12|2416.41
#2019-08-13|2321.65
#2019-08-14|2349.77
#2019-08-15|2349.77
#2019-08-16|2363.24
#2019-08-19|2354.13
#2019-08-20|2324.82
#2019-08-21|2306.71
#2019-08-22|2234.11
#2019-08-23|2244.70
#2019-08-26|2322.63
#2019-08-27|2354.10
#2019-08-28|2326.54
#2019-08-29|2285.25
#2019-08-30|2315.27
#2019-09-02|2315.27
#2019-09-03|2231.47
#2019-09-04|2259.76
#2019-09-05|2244.49
#2019-09-06|2267.81
#2019-09-09|2290.39
#2019-09-10|2290.39
#2019-09-11|2308.56
#2019-09-12|2330.77
#2019-09-13|2354.29
#2019-09-16|2309.55
#2019-09-17|2248.04
#2019-09-18|2264.39
#2019-09-19|2234.87
#2019-09-20|2413.22
#2019-09-23|2547.61
#2019-09-24|2517.07
#2019-09-25|2467.39
#2019-09-26|2499.64
#2019-09-27|2501.17
#2019-09-30|2428.46
#2019-10-01|2407.75
#2019-10-02|2406.69
#2019-10-03|2388.24
#2019-10-04|2342.41
#2019-10-07|2336.57
#2019-10-08|2336.57
#2019-10-09|2408.06
#2019-10-10|2354.78
#2019-10-11|2362.73
#2019-10-14|2362.15
#2019-10-15|2373.21
#2019-10-16|2386.70
#2019-10-17|2430.90
#2019-10-18|2444.59
#2019-10-21|2443.67
#2019-10-22|2469.95
#2019-10-23|2477.66
#2019-10-24|2457.70
#2019-10-25|2462.79
#2019-10-28|2462.79
#2019-10-29|2500.80
#2019-10-30|2499.89
#2019-10-31|2501.63
#2019-11-01|2524.36
#2019-11-04|2541.25
#2019-11-05|2542.49
#2019-11-06|2563.08
#2019-11-07|2576.02
#2019-11-08|2564.58
#2019-11-11|2579.29
#2019-11-12|2579.29
#2019-11-13|2519.50
#2019-11-14|2547.53
#2019-11-15|2564.11
#2019-11-18|2561.54
#2019-11-19|2573.80
#2019-11-20|2571.77
#2019-11-21|2576.15
#2019-11-22|2568.39
#2019-11-25|2608.31
#2019-11-26|2625.69
#2019-11-27|2646.95
#2019-11-28|2645.83
#2019-11-29|2627.55
#2019-12-02|2621.19
#2019-12-03|2609.92
#2019-12-04|2635.80
#2019-12-05|2632.28
#2019-12-06|2599.92
#2019-12-09|2615.70
#2019-12-10|2610.39
#2019-12-11|2629.52
#2019-12-12|2653.67
#2019-12-13|2681.70
#2019-12-16|2674.97
#2019-12-17|2701.47
#2019-12-18|2713.13
#2019-12-19|2701.90
#2019-12-20|2706.73
#2019-12-23|2707.09
#2019-12-24|2696.92
#2019-12-25|2696.92
#2019-12-26|2680.00
#2019-12-27|2711.84
#2019-12-30|2709.74
#2019-12-31|2689.99
#2020-01-01|2690.98
#2020-01-02|2720.41
#2020-01-03|2676.94
#2020-01-06|2598.88
#2020-01-07|2622.39
#2020-01-08|2625.60
#2020-01-09|2701.19
#2020-01-10|2714.23
#2020-01-13|2726.89
#2020-01-14|2730.36
#2020-01-15|2721.08
#2020-01-16|2719.32
#2020-01-17|2694.76
#2020-01-20|2658.66
#2020-01-21|2647.72
#2020-01-22|2622.98
#2020-01-23|2639.45
#2020-01-24|2658.62
#2020-01-27|2616.83
#2020-01-28|2627.45
#2020-01-29|2642.76
#2020-01-30|2619.50
#2020-01-31|2629.39
#2020-02-03|2542.80
#2020-02-04|2617.65
#2020-02-05|2653.79
#2020-02-06|2684.93
#2020-02-07|2666.02
#2020-02-10|2665.43
#2020-02-11|2684.99
#2020-02-12|2696.55
#2020-02-13|2674.93
#2020-02-14|2650.11
#2020-02-17|2632.54
#2020-02-18|2607.69
#2020-02-19|2644.40
#2020-02-20|2643.27
#2020-02-21|2643.27
#2020-02-24|2580.89
#2020-02-25|2585.62
#2020-02-26|2576.24
#2020-02-27|2568.05
#2020-02-28|2453.27
#2020-03-02|2423.72
#2020-03-03|2427.38
#2020-03-04|2392.47
#2020-03-05|2396.73
#2020-03-06|2304.06
#2020-03-09|2189.83
#2020-03-10|2189.83
#2020-03-11|2210.32
#2020-03-12|1996.30
#2020-03-13|2118.14
#2020-03-16|1929.82
#2020-03-17|1846.26
#2020-03-18|1703.65
#2020-03-19|1646.05
#2020-03-20|1685.59
#2020-03-23|1388.13
#2020-03-24|1412.88
#2020-03-25|1536.76
#2020-03-26|1641.23
#2020-03-27|1661.53
#2020-03-30|1520.13
#2020-03-31|1558.94
#2020-04-01|1495.95
#2020-04-02|1495.95
#2020-04-03|1421.22
#2020-04-06|1421.22
#2020-04-07|1550.92
#2020-04-08|1530.35
#2020-04-09|1626.91
#2020-04-10|1626.91
#2020-04-13|1576.75
#2020-04-14|1576.75
#2020-04-15|1535.08
#2020-04-16|1551.90
#2020-04-17|1649.56
#2020-04-20|1647.41
#2020-04-21|1560.77
#2020-04-22|1582.49
#2020-04-23|1633.63
#2020-04-24|1562.05
#2020-04-27|1597.09
#2020-04-28|1659.43
#2020-04-29|1725.95
#2020-04-30|1785.48
#2020-05-01|1785.48
#2020-05-04|1619.06
#2020-05-05|1585.91
#2020-05-06|1623.49
#2020-05-07|1599.90
#2020-05-08|1596.22
#2020-05-11|1562.75
#2020-05-12|1565.40
#2020-05-13|1619.93
#2020-05-14|1566.60
#2020-05-15|1553.88
#2020-05-18|1443.69
#2020-05-19|1453.85
#2020-05-20|1496.52
#2020-05-21|1486.56
#2020-05-22|1431.37
#2020-05-25|1431.37
#2020-05-26|1438.10
#2020-05-27|1524.90
#2020-05-28|1565.21
#2020-05-29|1585.69
#2020-06-01|1651.59
#2020-06-02|1714.41
#2020-06-03|1743.93
#2020-06-04|1692.31
#2020-06-05|1731.12
#2020-06-08|1741.14
#2020-06-09|1709.69
#2020-06-10|1732.71
#2020-06-11|1689.08
#2020-06-12|1704.59
#2020-06-15|1645.28
#2020-06-16|1683.14
#2020-06-17|1672.99
#2020-06-18|1740.61
#2020-06-19|1770.96
#2020-06-22|1796.57
#2020-06-23|1843.48
#2020-06-24|1784.79
#2020-06-25|1786.76
#2020-06-26|1789.76
#2020-06-29|1779.14
#2020-06-30|1781.54
#2020-07-01|1833.37
#2020-07-02|1858.57
#2020-07-03|1856.78
#2020-07-06|1881.88
#2020-07-07|1910.81
#2020-07-08|1898.56
#2020-07-09|1934.51
#2020-07-10|1888.33
#2020-07-13|1857.18
#2020-07-14|1801.11
#2020-07-15|1801.44
#2020-07-16|1817.79
#2020-07-17|1857.63
#2020-07-20|1893.73
#2020-07-21|1931.00
#2020-07-22|1932.26
#2020-07-23|1944.67
#2020-07-24|1910.94
#2020-07-27|1860.41
#2020-07-28|1885.27
#2020-07-29|1876.97
#2020-07-30|1835.43
#2020-07-31|1825.06
#2020-08-03|1775.82
#2020-08-04|1816.14
#2020-08-05|1816.07
#2020-08-06|1832.43
#2020-08-07|1842.19
#2020-08-10|1855.83
#2020-08-11|1883.43
#2020-08-12|1875.49
#2020-08-13|1872.72
#2020-08-14|1834.98
#2020-08-17|1840.93
#2020-08-18|1880.43
#2020-08-19|1888.46
#2020-08-20|1859.47
#2020-08-21|1886.46
#2020-08-24|1942.99
#2020-08-25|1961.18
#2020-08-26|1975.53
#2020-08-27|2004.02
#2020-08-28|2065.43
#2020-08-31|2000.06
#2020-09-01|2034.60
#2020-09-02|2029.90
#2020-09-03|1994.17
#2020-09-04|1965.57
#2020-09-07|1953.78
#2020-09-08|1934.63
#2020-09-09|1903.27
#2020-09-10|1919.05
#2020-09-11|1914.60
#2020-09-14|1885.56
#2020-09-15|1909.54
#2020-09-16|1929.17
#2020-09-17|1901.82
#2020-09-18|1883.22
#2020-09-21|1841.12
#2020-09-22|1814.43
#2020-09-23|1816.64
#2020-09-24|1754.03
#2020-09-25|1800.72
#2020-09-28|1844.32
#2020-09-29|1838.22
#2020-09-30|1850.19
#2020-10-01|1930.34
#2020-10-02|1930.34
#2020-10-05|1929.83
#2020-10-06|1989.74
#2020-10-07|1998.74
#2020-10-08|2018.54
#2020-10-09|2063.78
#2020-10-12|2051.35
#2020-10-13|2028.08
#2020-10-14|2065.31
#2020-10-15|2000.49
#2020-10-16|2034.40
#2020-10-19|2086.49
#2020-10-20|2087.17
#2020-10-21|2112.02
#2020-10-22|2103.51
#2020-10-23|2106.84
#2020-10-26|2076.41
#2020-10-27|2122.98
#2020-10-28|2066.59
#2020-10-29|2043.42
#2020-10-30|2028.01
#2020-11-02|2104.35
#2020-11-03|2171.06
#2020-11-04|2160.81
#2020-11-05|2208.60
#2020-11-06|2259.17
#2020-11-09|2311.78
#2020-11-10|2411.34
#2020-11-11|2433.63
#2020-11-12|2398.26
#2020-11-13|2405.09
#2020-11-16|2405.09
#2020-11-17|2464.47
#2020-11-18|2512.12
#2020-11-19|2451.43
#2020-11-20|2494.15
#2020-11-23|2471.41
#2020-11-24|2509.62
#2020-11-25|2467.64
#2020-11-26|2507.71
#2020-11-27|2514.76
#2020-11-30|2514.76
#2020-12-01|2543.04
#2020-12-02|2507.87
#2020-12-03|2494.34
#2020-12-04|2526.35
#2020-12-07|2538.18
#2020-12-08|2553.05
#2020-12-09|2585.98
#2020-12-10|2561.06
#2020-12-11|2568.07
#2020-12-14|2580.69
#2020-12-15|2601.63
#2020-12-16|2625.01
#2020-12-17|2658.39
#2020-12-18|2640.74
#2020-12-21|2542.43
#2020-12-22|2542.28
#2020-12-23|2561.20
#2020-12-24|2613.57
#2020-12-25|2613.57
#2020-12-28|2646.20
#2020-12-29|2681.67
#2020-12-30|2691.69
#2020-12-31|2708.72
#2021-01-01|2703.26
#2021-01-04|2703.53
#2021-01-05|2735.52
#2021-01-06|2737.56
#2021-01-07|2741.81
#2021-01-08|2754.63
#2021-01-11|2765.70
#2021-01-12|2794.92
#2021-01-13|2784.60
#2021-01-14|2787.08
#2021-01-15|2758.34
#2021-01-18|2712.64
#2021-01-19|2784.28
#2021-01-20|2798.87
#2021-01-21|2781.65
#2021-01-22|2707.59
#2021-01-25|2710.24
#2021-01-26|2710.24
#2021-01-27|2629.50
#2021-01-28|2603.33
#2021-01-29|2612.74
#2021-02-01|2820.04
#2021-02-02|2915.82
#2021-02-03|2955.88
#2021-02-04|2989.78
#2021-02-05|3006.93
#2021-02-08|3032.32
#2021-02-09|3039.86
#2021-02-10|3032.20
#2021-02-11|3029.94
#2021-02-12|3065.03
#2021-02-15|3159.77
#2021-02-16|3146.08
#2021-02-17|3104.73
#2021-02-18|3063.42
#2021-02-19|3019.10
#2021-02-22|2975.66
#2021-02-23|2961.72
#2021-02-24|3073.61
#2021-02-25|3066.58
#2021-02-26|2871.90
#2021-03-01|2918.67
#2021-03-02|2928.53
#2021-03-03|3034.56
#2021-03-04|2972.62
#2021-03-05|2922.29
#2021-03-08|2897.36
#2021-03-09|2972.01
#2021-03-10|2986.02
#2021-03-11|2986.02
#2021-03-12|2960.93
#2021-03-15|2937.17
#2021-03-16|2908.36
#2021-03-17|2877.48
#2021-03-18|2856.10
#2021-03-19|2878.93
#2021-03-22|2847.30
#2021-03-23|2875.15
#2021-03-24|2806.30
#2021-03-25|2782.30
#2021-03-26|2831.04
#2021-03-29|2831.04
#2021-03-30|2859.12
#2021-03-31|2808.18
#2021-04-01|2845.94
#2021-04-02|2845.94
#2021-04-05|2741.99
#2021-04-06|2734.83
#2021-04-07|2724.02
#2021-04-08|2713.76
#2021-04-09|2685.50
#2021-04-12|2545.73
#2021-04-13|2634.29
#2021-04-14|2634.29
#2021-04-15|2667.19
#2021-04-16|2685.60
#2021-04-19|2603.39
#2021-04-20|2584.76
#2021-04-21|2584.76
#2021-04-22|2637.00
#2021-04-23|2635.14
#2021-04-26|2675.42
#2021-04-27|2713.53
#2021-04-28|2809.45
#2021-04-29|2825.19
#2021-04-30|2738.40
#2021-05-03|2733.62
#2021-05-04|2712.57
#2021-05-05|2737.59
#2021-05-06|2757.67
#2021-05-07|2790.58
#2021-05-10|2817.33
#2021-05-11|2783.29
#2021-05-12|2747.77
#2021-05-13|2747.77
#2021-05-14|2732.43
#2021-05-17|2830.65
#2021-05-18|2882.44
#2021-05-19|2847.85
#2021-05-20|2822.86
#2021-05-21|2928.29
#2021-05-24|2943.92
#2021-05-25|2930.91
#2021-05-26|2947.77
#2021-05-27|2958.16
#2021-05-28|2972.51
#2021-05-31|2998.90
#2021-06-01|2984.28
#2021-06-02|2971.59
#2021-06-03|3006.70
#2021-06-04|2997.73
#2021-06-07|3000.64
#2021-06-08|2969.50
#2021-06-09|2944.86
#2021-06-10|2979.22
#2021-06-11|2972.48
#2021-06-14|2954.86
#2021-06-15|2971.75
#2021-06-16|2950.51
#2021-06-17|2887.44
#2021-06-18|2897.45
#2021-06-21|2908.08
#2021-06-22|2890.10
#2021-06-23|2880.85
#2021-06-24|2901.90
#2021-06-25|2937.48
#2021-06-28|2929.80
#2021-06-29|2911.75
#2021-06-30|2889.03
#2021-07-01|2867.06
#2021-07-02|2869.98
#2021-07-05|2919.07
#2021-07-06|2938.82
#2021-07-07|2953.57
#2021-07-08|2914.78
#2021-07-09|2906.07
#2021-07-12|2910.23
#2021-07-13|2954.34
#2021-07-14|2945.80
#2021-07-15|2964.33
#2021-07-16|2954.83
#2021-07-19|2884.22
#2021-07-20|2849.77
#2021-07-21|2849.77
#2021-07-22|2897.86
#2021-07-23|2914.36
#2021-07-26|2905.77
#2021-07-27|2898.36
#2021-07-28|2888.88
#2021-07-29|2911.69
#2021-07-30|2893.68
#2021-08-02|2902.47
#2021-08-03|2956.41
#2021-08-04|3027.76
#2021-08-05|3011.92
#2021-08-06|3004.04
#2021-08-09|3009.14
#2021-08-10|3007.42
#2021-08-11|2991.83
#2021-08-12|3012.28
#2021-08-13|3031.62
#2021-08-16|3050.00
#2021-08-17|3035.89
#2021-08-18|3024.64
#2021-08-19|3024.64
#2021-08-20|2998.80
#2021-08-23|3017.03
#2021-08-24|3065.52
#2021-08-25|3053.10
#2021-08-26|3058.78
#2021-08-27|3090.12
#2021-08-30|3166.48
#2021-08-31|3218.29
#2021-09-01|3206.85
#2021-09-02|3227.14
#2021-09-03|3220.14
#2021-09-06|3206.99
#2021-09-07|3200.55
#2021-09-08|3206.54
#2021-09-09|3206.39
#2021-09-10|3206.39
#2021-09-13|3190.77
#2021-09-14|3191.07
#2021-09-15|3209.87
#2021-09-16|3250.84
#2021-09-17|3265.77
#2021-09-20|3200.35
#2021-09-21|3233.97
#2021-09-22|3197.88
#2021-09-23|3284.62
#2021-09-24|3291.36
#2021-09-27|3298.87
#2021-09-28|3255.28
#2021-09-29|3220.94
#2021-09-30|3210.28
#2021-10-01|3183.84
#2021-10-04|3209.50
#2021-10-05|3214.08
#2021-10-06|3181.97
#2021-10-07|3197.32
#2021-10-08|3185.08
#2021-10-11|3211.11
#2021-10-12|3218.04
#2021-10-13|3237.13
#2021-10-14|3296.50
#2021-10-15|3296.50
#2021-10-18|3310.37
#2021-10-19|3312.58
#2021-10-20|3319.09
#2021-10-21|3355.51
#2021-10-22|3377.67
#2021-10-25|3412.92
#2021-10-26|3427.93
#2021-10-27|3392.71
#2021-10-28|3313.98
#2021-10-29|3281.30
#2021-11-01|3324.11
#2021-11-02|3344.14
#2021-11-03|3324.88
#2021-11-04|3336.79
#2021-11-05|3336.79
#2021-11-08|3384.73
#2021-11-09|3360.60
#2021-11-10|3328.98
#2021-11-11|3284.21
#2021-11-12|3320.61
#2021-11-15|3314.93
#2021-11-16|3292.00
#2021-11-17|3275.37
#2021-11-18|3261.76
#2021-11-19|3261.76
#2021-11-22|3181.56
#2021-11-23|3193.05
#2021-11-24|3200.69
#2021-11-25|3186.36
#2021-11-26|3058.63
#2021-11-29|3047.09
#2021-11-30|3028.14
#2021-12-01|3081.79
#2021-12-02|3118.73
#2021-12-03|3081.02
#2021-12-06|3038.71
#2021-12-07|3105.30
#2021-12-08|3161.42
#2021-12-09|3146.64
#2021-12-10|3131.65
#2021-12-13|3103.12
#2021-12-14|3084.48
#2021-12-15|3046.37
#2021-12-16|3036.79
#2021-12-17|2963.75
#2021-12-20|2882.13
#2021-12-21|2902.46
#2021-12-22|2934.63
#2021-12-23|2966.38
#2021-12-24|2944.52
#2021-12-27|2970.25
#2021-12-28|2995.53
#2021-12-29|2986.38
#2021-12-30|2997.35
#2021-12-31|3039.78
#2022-01-03|3123.26
#2022-01-04|3145.13
#2022-01-05|3217.66
#2022-01-06|3185.28
#2022-01-07|3195.88
#2022-01-10|3257.70
#2022-01-11|3272.51
#2022-01-12|3296.76
#2022-01-13|3285.64
#2022-01-14|3264.32
#2022-01-17|3249.35
#2022-01-18|3223.35
#2022-01-19|3199.16
#2022-01-20|3170.65
#2022-01-21|3152.31
#2022-01-24|3075.48
#2022-01-25|3099.69
#2022-01-26|3099.69
#2022-01-27|3086.22
#2022-01-28|3074.49
#2022-01-31|3117.51
#2022-02-01|3151.32
#2022-02-02|3216.89
#2022-02-03|3170.11
#2022-02-04|3162.94
#2022-02-07|3087.36
#2022-02-08|3092.05
#2022-02-09|3131.26
#2022-02-10|3160.38
#2022-02-11|3098.85
#2022-02-14|2961.77
#2022-02-15|3064.53
#2022-02-16|3068.99
#2022-02-17|3052.81
#2022-02-18|3079.40
#2022-02-21|3088.79
#2022-02-22|3062.68
#2022-02-23|3070.72
#2022-02-24|2868.42
#2022-02-25|2974.05
#2022-02-28|2956.48
#2022-03-01|2956.48
#2022-03-02|2867.57
#2022-03-03|2834.95
#2022-03-04|2775.96
#2022-03-07|2628.04
#2022-03-08|2653.86
#2022-03-09|2723.32
#2022-03-10|2782.14
#2022-03-11|2776.33
#2022-03-14|2835.90
#2022-03-15|2804.09
#2022-03-16|2873.36
#2022-03-17|2962.83
#2022-03-18|2962.83
#2022-03-21|2921.09
#2022-03-22|2945.65
#2022-03-23|2914.97
#2022-03-24|2866.28
#2022-03-25|2862.11
#2022-03-28|2875.06
#2022-03-29|2907.73
#2022-03-30|2960.11
#2022-03-31|2967.37
#2022-04-01|3030.09
#2022-04-04|3186.64
#2022-04-05|3148.33
#2022-04-06|3085.56
#2022-04-07|3054.90
#2022-04-08|3069.40
#2022-04-11|3049.42
#2022-04-12|3038.92
#2022-04-13|3007.94
#2022-04-14|3007.94
#2022-04-15|3007.94
#2022-04-18|2930.77
#2022-04-19|2868.69
#2022-04-20|2879.54
#2022-04-21|2926.32
#2022-04-22|2864.43
#2022-04-25|2855.88
#2022-04-26|2888.94
#2022-04-27|2848.33
#2022-04-28|2873.41
#2022-04-29|2857.87
#2022-05-02|2868.44
#2022-05-03|2868.44
#2022-05-04|2796.00
#2022-05-05|2798.51
#2022-05-06|2712.25
#2022-05-09|2683.44
#2022-05-10|2702.29
#2022-05-11|2712.83
#2022-05-12|2625.00
#2022-05-13|2591.82
#2022-05-16|2627.49
#2022-05-17|2677.66
#2022-05-18|2670.05
#2022-05-19|2602.95
#2022-05-20|2677.70
#2022-05-23|2672.00
#2022-05-24|2677.44
#2022-05-25|2692.88
#2022-05-26|2742.85
#2022-05-27|2786.52
#2022-05-30|2810.92
#2022-05-31|2783.80
#2022-06-01|2794.47
#2022-06-02|2786.57
#2022-06-03|2764.94
#2022-06-06|2763.25
#2022-06-07|2731.35
#2022-06-08|2729.54
#2022-06-09|2738.52
#2022-06-10|2676.13
#2022-06-13|2584.97
#2022-06-14|2573.73
#2022-06-15|2578.07
#2022-06-16|2518.23
#2022-06-17|2528.76
#2022-06-20|2554.53
#2022-06-21|2589.79
#2022-06-22|2551.80
#2022-06-23|2572.48
#2022-06-24|2609.79
#2022-06-27|2622.27
#2022-06-28|2590.51
#2022-06-29|2561.23
#2022-06-30|2568.04
#2022-07-01|2590.02
#2022-07-04|2616.75
#2022-07-05|2597.00
#2022-07-06|2641.76
#2022-07-07|2681.30
#2022-07-08|2691.87
#2022-07-11|2706.00
#2022-07-12|2676.56
#2022-07-13|2644.15
#2022-07-14|2627.68
#2022-07-15|2645.15
#2022-07-18|2679.86
#2022-07-19|2700.85
#2022-07-20|2716.17
#2022-07-21|2736.71
#2022-07-22|2784.13
#2022-07-25|2788.57
#2022-07-26|2771.45
#2022-07-27|2792.61
#2022-07-28|2865.38
#2022-07-29|2905.27
#2022-08-01|2938.62
#2022-08-02|2952.25
#2022-08-03|2935.31
#2022-08-04|2910.97
#2022-08-05|2927.40
#2022-08-08|2946.51
#2022-08-09|2946.51
#2022-08-10|2951.20
#2022-08-11|2996.22
#2022-08-12|3005.33
#2022-08-15|3005.33
#2022-08-16|3022.01
#2022-08-17|3056.77
#2022-08-18|3059.49
#2022-08-19|3005.82
#2022-08-22|2944.94
#2022-08-23|2969.75
#2022-08-24|2991.07
#2022-08-25|2975.69
#2022-08-26|2977.22
#2022-08-29|2924.00
#2022-08-30|3045.65
#2022-08-31|3045.65
#2022-09-01|3017.33
#2022-09-02|3022.97
#2022-09-05|3045.06
#2022-09-06|3033.59
#2022-09-07|3018.87
#2022-09-08|3078.30
#2022-09-09|3085.90
#2022-09-12|3095.27
#2022-09-13|3139.77
#2022-09-14|3159.93
#2022-09-15|3135.13
#2022-09-16|3090.00
#2022-09-19|3108.32
#2022-09-20|3154.58
#2022-09-21|3130.61
#2022-09-22|3054.34
#2022-09-23|2970.53
#2022-09-26|2882.89
#2022-09-27|2863.52
#2022-09-28|2813.09
#2022-09-29|2800.27
#2022-09-30|2887.20
#2022-10-03|2832.09
#2022-10-04|2927.06
#2022-10-05|2927.06
#2022-10-06|2915.55
#2022-10-07|2895.84
#2022-10-10|2881.80
#2022-10-11|2852.65
#2022-10-12|2880.68
#2022-10-13|2846.93
#2022-10-14|2898.61
#2022-10-17|2933.68
#2022-10-18|2950.40
#2022-10-19|2940.54
#2022-10-20|2937.15
#2022-10-21|2961.29
#2022-10-24|2961.29
#2022-10-25|2972.80
#2022-10-26|2972.80
#2022-10-27|2991.37
#2022-10-28|2984.47
#2022-10-31|3013.20
#2022-11-01|3025.87
#2022-11-02|3014.63
#2022-11-03|3014.80
#2022-11-04|3036.41
#2022-11-07|3079.71
#2022-11-08|3079.71
#2022-11-09|3093.97
#2022-11-10|3066.98
#2022-11-11|3170.52
#2022-11-14|3150.05
#2022-11-15|3173.40
#2022-11-16|3175.35
#2022-11-17|3149.52
#2022-11-18|3143.68
#2022-11-21|3118.05
#2022-11-22|3132.04
#2022-11-23|3139.44
#2022-11-24|3178.77
#2022-11-25|3166.39
#2022-11-28|3166.00
#2022-11-29|3163.01
#2022-11-30|3192.61
#2022-12-01|3203.95
#2022-12-02|3182.54
#2022-12-05|3175.52
#2022-12-06|3136.45
#2022-12-07|3130.50
#2022-12-08|3156.06
#2022-12-09|3164.40
#2022-12-12|3163.26
#2022-12-13|3176.68
#2022-12-14|3198.05
#2022-12-15|3144.35
#2022-12-16|3122.93
#2022-12-19|3154.84
#2022-12-20|3145.63
#2022-12-21|3090.28
#2022-12-22|3075.86
#2022-12-23|3023.47
#2022-12-26|3084.69
#2022-12-27|3099.89
#2022-12-28|3096.34
#2022-12-29|3117.38
#2022-12-30|3104.76
#2023-01-02|3120.80
#2023-01-03|3132.42
#2023-01-04|3101.99
#2023-01-05|3074.23
#2023-01-06|3035.24
#2023-01-09|3071.27
#2023-01-10|3051.99
#2023-01-11|3073.49
#2023-01-12|3068.48
#2023-01-13|3095.18
#2023-01-16|3063.05
#2023-01-17|3071.46
#2023-01-18|3116.18
#2023-01-19|3108.10
#2023-01-20|3125.53
#2023-01-23|3132.12
#2023-01-24|3123.34
#2023-01-25|3057.88
#2023-01-26|3057.88
#2023-01-27|2984.17
#2023-01-30|2994.69
#2023-01-31|2981.96
#2023-02-01|2985.19
#2023-02-02|2970.06
#2023-02-03|3053.87
#2023-02-06|3011.97
#2023-02-07|3020.01
#2023-02-08|3038.14
#2023-02-09|3040.15
#2023-02-10|3041.61
#2023-02-13|3019.28
#2023-02-14|3045.98
#2023-02-15|3048.40
#2023-02-16|3044.87
#2023-02-17|3015.07
#2023-02-20|2988.46
#2023-02-21|2987.96
#2023-02-22|2933.06
#2023-02-23|2932.74
#2023-02-24|2925.12
#2023-02-27|2942.90
#2023-02-28|2950.72
#2023-03-01|2979.42
#2023-03-02|2952.69
#2023-03-03|3024.99
#2023-03-06|3044.40
#2023-03-07|3044.40
#2023-03-08|3047.96
#2023-03-09|3028.44
#2023-03-10|2968.98
#2023-03-13|2912.08
#2023-03-14|2886.84
#2023-03-15|2858.14
#2023-03-16|2860.55
#2023-03-17|2898.33
#2023-03-20|2874.29
#2023-03-21|2914.03
#2023-03-22|2922.65
#2023-03-23|2916.00
#2023-03-24|2888.23
#2023-03-27|2891.69
#2023-03-28|2907.81
#2023-03-29|2924.46
#2023-03-30|2924.46
#2023-03-31|2974.79
#2023-04-03|2986.39
#2023-04-04|2986.39
#2023-04-05|3029.30
#2023-04-06|3045.90
#2023-04-07|3045.90
#2023-04-10|3030.83
#2023-04-11|3058.07
#2023-04-12|3077.55
#2023-04-13|3111.03
#2023-04-14|3111.03
#2023-04-17|3102.41
#2023-04-18|3094.56
#2023-04-19|3090.08
#2023-04-20|3096.81
#2023-04-21|3093.76
#2023-04-24|3136.29
#2023-04-25|3133.81
#2023-04-26|3147.24
#2023-04-27|3162.13
#2023-04-28|3172.90
#2023-05-01|3172.90
#2023-05-02|3177.73
#2023-05-03|3177.95
#2023-05-04|3222.76
#2023-05-05|3136.91
#2023-05-08|3184.88
#2023-05-09|3171.97
#2023-05-10|3184.30
#2023-05-11|3190.56
#2023-05-12|3205.74
#2023-05-15|3213.29
#2023-05-16|3206.77
#2023-05-17|3178.77
#2023-05-18|3178.51
#2023-05-19|3185.58
#2023-05-22|3173.69
#2023-05-23|3179.09
#2023-05-24|3161.06
#2023-05-25|3156.10
#2023-05-26|3183.39
#2023-05-29|3206.64
#2023-05-30|3215.05
#2023-05-31|3190.14
#2023-06-01|3184.36
#2023-06-02|3197.63
#2023-06-05|3193.52
#2023-06-06|3201.55
#2023-06-07|3210.50
#2023-06-08|3194.02
#2023-06-09|3198.67
#2023-06-12|3198.30
#2023-06-13|3212.28
#2023-06-14|3215.10
#2023-06-15|3180.89
#2023-06-16|3225.34
#2023-06-19|3220.97
#2023-06-20|3223.13
#2023-06-21|3249.55
#2023-06-22|3244.45
#2023-06-23|3232.68
#2023-06-26|3234.58
#2023-06-27|3271.92
#2023-06-28|3290.68
#2023-06-29|3290.68
#2023-06-30|3321.93
#2023-07-03|3361.62
#2023-07-04|3388.73
#2023-07-05|3352.69
#2023-07-06|3348.11
#2023-07-07|3305.16
#2023-07-10|3303.98
#2023-07-11|3301.37
#2023-07-12|3297.82
#2023-07-13|3314.54
#2023-07-14|3318.08
#2023-07-17|3362.19
#2023-07-18|3358.14
#2023-07-19|3377.31
#2023-07-20|3416.43
#2023-07-21|3413.60
#2023-07-24|3412.08
#2023-07-25|3410.41
#2023-07-26|3406.96
#2023-07-27|3383.27
#2023-07-28|3353.98
#2023-07-31|3366.31
#2023-08-01|3361.74
#2023-08-02|3305.56
#2023-08-03|3263.62
#2023-08-04|3287.76
#2023-08-07|3295.37
#2023-08-08|3299.19
#2023-08-09|3297.90
#2023-08-10|3280.32
#2023-08-11|3245.02
#2023-08-14|3231.68
#2023-08-15|3231.68
#2023-08-16|3220.09
#2023-08-17|3205.33
#2023-08-18|3196.26
#2023-08-21|3212.48
#2023-08-22|3215.33
#2023-08-23|3252.35
#2023-08-24|3256.82
#2023-08-25|3239.83
#2023-08-28|3261.03
#2023-08-29|3264.92
#2023-08-30|3247.25
#2023-08-31|3226.81
#2023-09-01|3256.44
#2023-09-04|3263.89
#2023-09-05|3248.14
#2023-09-06|3244.92
#2023-09-07|3273.31
#2023-09-08|3311.27
#2023-09-11|3332.51
#2023-09-12|3334.81
#2023-09-13|3350.87
#2023-09-14|3350.76
#2023-09-15|3363.81
#2023-09-18|3340.88
#2023-09-19|3340.88
#2023-09-20|3293.99
#2023-09-21|3249.40
#2023-09-22|3244.92
#2023-09-25|3258.50
#2023-09-26|3248.20
#2023-09-27|3245.26
#2023-09-28|3226.02
#2023-09-29|3254.54
#2023-10-02|3254.54
#2023-10-03|3236.60
#2023-10-04|3208.31
#2023-10-05|3223.14
#2023-10-06|3248.14
#2023-10-09|3211.88
#2023-10-10|3248.07
#2023-10-11|3266.98
#2023-10-12|3265.87
#2023-10-13|3247.70
#2023-10-16|3242.96
#2023-10-17|3262.35
#2023-10-18|3219.18
#2023-10-19|3212.12
#2023-10-20|3217.34
#2023-10-23|3178.12
#2023-10-24|3178.12
#2023-10-25|3149.30
#2023-10-26|3097.83
#2023-10-27|3132.83
#2023-10-30|3148.93
#2023-10-31|3138.49
#2023-11-01|3126.94
#2023-11-02|3150.81
#2023-11-03|3168.33
#2023-11-06|3198.78
#2023-11-07|3201.76
#2023-11-08|3198.09
#2023-11-09|3196.14
#2023-11-10|3206.03
#2023-11-13|3209.26
#2023-11-14|3209.26
#2023-11-15|3241.68
#2023-11-16|3241.43
#2023-11-17|3208.23
#2023-11-20|3197.62
#2023-11-21|3209.50
#2023-11-22|3200.03
#2023-11-23|3207.55
#2023-11-24|3215.90
#2023-11-27|3215.90
#2023-11-28|3225.99
#2023-11-29|3278.35
#2023-11-30|3279.20
#2023-12-01|3309.69
#2023-12-04|3418.14
#2023-12-05|3447.02
#2023-12-06|3446.63
#2023-12-07|3444.24
#2023-12-08|3472.96
#2023-12-11|3472.39
#2023-12-12|3460.23
#2023-12-13|3465.86
#2023-12-14|3520.65
#2023-12-15|3550.63
#2023-12-18|3535.53
#2023-12-19|3527.59
#2023-12-20|3488.15
#2023-12-21|3508.24
#2023-12-22|3491.08
#2023-12-25|3491.08
#2023-12-26|3500.40
#2023-12-27|3529.68
#2023-12-28|3545.82
#2023-12-29|3537.88
#2024-01-01|3534.59
#2024-01-02|3511.78
#2024-01-03|3503.56
#2024-01-04|3548.58
#2024-01-05|3552.95
#2024-01-08|3517.90
#2024-01-09|3499.59
#2024-01-10|3510.12
#2024-01-11|3517.73
#2024-01-12|3529.89
#2024-01-15|3561.38
#2024-01-16|3552.70
#2024-01-17|3389.51
#2024-01-18|3354.17
#2024-01-19|3367.71
#2024-01-22|3367.71
#2024-01-23|3306.36
#2024-01-24|3322.82
#2024-01-25|3308.58
#2024-01-26|3308.58
#2024-01-29|3360.88
#2024-01-30|3339.92
#2024-01-31|3383.24
#2024-02-01|3386.85
#2024-02-02|3376.16
#2024-02-05|3354.56
#2024-02-06|3355.21
#2024-02-07|3375.63
#2024-02-08|3313.72
#2024-02-09|3335.89
#2024-02-12|3284.06
#2024-02-13|3323.23
#2024-02-14|3347.10
#2024-02-15|3365.71
#2024-02-16|3376.19
#2024-02-19|3388.67
#2024-02-20|3430.62
#2024-02-21|3411.43
#2024-02-22|3412.53
#2024-02-23|3406.65
#2024-02-26|3396.95
#2024-02-27|3385.32
#2024-02-28|3342.95
#2024-02-29|3359.92
#2024-03-01|3434.23
#2024-03-04|3446.55
#2024-03-05|3437.87
#2024-03-06|3458.76
#2024-03-07|3460.93
#2024-03-08|3460.93
#2024-03-11|3432.64
#2024-03-12|3439.68
#2024-03-13|3406.80
#2024-03-14|3399.70
#2024-03-15|3383.61
#2024-03-18|3378.63
#2024-03-19|3367.67
#2024-03-20|3354.03
#2024-03-21|3388.76
#2024-03-22|3389.70
#2024-03-25|3389.70
#2024-03-26|3384.41
#2024-03-27|3393.38
#2024-03-28|3423.28
#2024-03-29|3423.28
#2024-04-01|3462.39
#2024-04-02|3462.30
#2024-04-03|3470.30
#2024-04-04|3499.72
#2024-04-05|3532.32
#2024-04-08|3541.57
#2024-04-09|3549.90
#2024-04-10|3564.34
#2024-04-11|3564.34
#2024-04-12|3527.07
#2024-04-15|3465.07
#2024-04-16|3450.32
#2024-04-17|3450.32
#2024-04-18|3416.61
#2024-04-19|3464.24
#2024-04-22|3493.96
#2024-04-23|3499.73
#2024-04-24|3519.34
#2024-04-25|3541.46
#2024-04-26|3509.57
#2024-04-29|3578.18
#2024-04-30|3582.53
#2024-05-01|3582.53
#2024-05-02|3582.67
#2024-05-03|3571.63
#2024-05-06|3557.09
#2024-05-07|3515.31
#2024-05-08|3498.56
#2024-05-09|3442.58
#2024-05-10|3451.93
#2024-05-13|3475.56
#2024-05-14|3480.26
#2024-05-15|3474.73
#2024-05-16|3504.58
#2024-05-17|3522.53
#2024-05-20|3522.53
#2024-05-21|3517.02
#2024-05-22|3502.54
#2024-05-23|3568.93
#2024-05-24|3595.76
#2024-05-27|3615.21
#2024-05-28|3606.27
#2024-05-29|3546.66
#2024-05-30|3545.34
#2024-05-31|3560.19
#2024-06-03|3721.33
#2024-06-04|3412.69
#2024-06-05|3562.73
#2024-06-06|3587.64
#2024-06-07|3639.58
#2024-06-10|3631.91
#2024-06-11|3625.47
#2024-06-12|3644.68
#2024-06-13|3649.63
#2024-06-14|3665.89
#2024-06-17|3665.89
#2024-06-18|3700.78
#2024-06-19|3757.87
#2024-06-20|3766.96
#2024-06-21|3765.78
#2024-06-24|3779.02
#2024-06-25|3848.72
#2024-06-26|3854.66
#2024-06-27|3861.52
#2024-06-28|3835.69
#2024-07-01|3865.06
#2024-07-02|3841.12
#2024-07-03|3909.51
#2024-07-04|3904.78
#2024-07-05|3865.92
#2024-07-08|3855.95
#2024-07-09|3864.78
#2024-07-10|3845.69
#2024-07-11|3848.07
#2024-07-12|3852.53
#2024-07-15|3858.02
#2024-07-16|3852.22
#2024-07-17|3852.22
#2024-07-18|3862.84
#2024-07-19|3829.05
#2024-07-22|3843.20
#2024-07-23|3793.29
#2024-07-24|3759.28
#2024-07-25|3734.42
#2024-07-26|3769.53
#2024-07-29|3771.69
#2024-07-30|3782.39
#2024-07-31|3790.63
#2024-08-01|3791.96
#2024-08-02|3778.21
#2024-08-05|3668.81
#2024-08-06|3629.58
#2024-08-07|3671.64
#2024-08-08|3672.90
#2024-08-09|3700.84
#2024-08-12|3716.14
#2024-08-13|3649.05
#2024-08-14|3645.03
#2024-08-15|3645.03
#2024-08-16|3712.45
#2024-08-19|3711.88
#2024-08-20|3753.49
#2024-08-21|3737.19
#2024-08-22|3758.66
#2024-08-23|3759.28
#2024-08-26|3782.66
#2024-08-27|3807.21
#2024-08-28|3798.46
#2024-08-29|3813.21
#2024-08-30|3826.01
#2024-09-02|3839.35
#2024-09-03|3862.07
#2024-09-04|3845.36
#2024-09-05|3848.15
#2024-09-06|3794.05
#2024-09-09|3821.15
#2024-09-10|3817.53
#2024-09-11|3804.77
#2024-09-12|3863.80
#2024-09-13|3879.04
#2024-09-16|3887.68
#2024-09-17|3892.96
#2024-09-18|3950.38
#2024-09-19|3962.89
#2024-09-20|4030.88
#2024-09-23|4049.43
#2024-09-24|4035.90
#2024-09-25|4053.78
#2024-09-26|4076.90
#2024-09-27|4041.51
#2024-09-30|3973.06
#2024-10-01|3971.93
#2024-10-02|3971.93
#2024-10-03|3869.68
#2024-10-04|3828.69
#2024-10-07|3759.65
#2024-10-08|3802.42
#2024-10-09|3813.30
#2024-10-10|3849.49
#2024-10-11|3820.40
#2024-10-14|3861.45
#2024-10-15|3865.93
#2024-10-16|3861.77
#2024-10-17|3808.76
#2024-10-18|3866.95
#2024-10-21|3865.40
#2024-10-22|3817.71
#2024-10-23|3826.42
#2024-10-24|3846.24
#2024-10-25|3811.68
#2024-10-28|3842.08
#2024-10-29|3917.60
#2024-10-30|3876.76
#2024-10-31|3853.35
#2024-11-01|3865.94
#2024-11-04|3821.96
#2024-11-05|3895.42
#2024-11-06|3896.85
#2024-11-07|3857.96
#2024-11-08|3834.99
#2024-11-11|3852.58
#2024-11-12|3791.69
#2024-11-13|3718.36
#2024-11-14|3726.52
#2024-11-15|3726.52
#2024-11-18|3736.37
#2024-11-19|3761.58
#2024-11-20|3761.58
#2024-11-21|3738.92
#2024-11-22|3795.49
#2024-11-25|3873.18
#2024-11-26|3869.24
#2024-11-27|3882.46
#2024-11-28|3845.89
#2024-11-29|3860.89
#2024-12-02|3864.24
#2024-12-03|3904.63
#2024-12-04|3943.62
#2024-12-05|3978.33
#2024-12-06|3977.85
#2024-12-09|3981.76
#2024-12-10|3988.90
#2024-12-11|3988.34
#2024-12-12|3976.84
#2024-12-13|4000.92
#2024-12-16|3999.03
#2024-12-17|3944.79
#2024-12-18|3891.98
#2024-12-19|3842.73
#2024-12-20|3782.05
#2024-12-23|3814.91
#2024-12-24|3801.02
#2024-12-25|3801.02
#2024-12-26|3797.73
#2024-12-27|3795.88
#2024-12-30|3769.98
#2024-12-31|3754.69
#2025-01-01|3773.03
#2025-01-02|3830.14
#2025-01-03|3780.63
#2025-01-06|3701.78
#2025-01-07|3724.79
#2025-01-08|3689.69
#2025-01-09|3653.57
#2025-01-10|3597.96
#2025-01-13|3515.77
#2025-01-14|3571.05
#2025-01-15|3576.75
#2025-01-16|3602.70
#2025-01-17|3548.66
#2025-01-20|3603.77
#2025-01-21|3543.62
#2025-01-22|3574.12
#2025-01-23|3568.17
#2025-01-24|3559.88
#2025-01-27|3528.25
#2025-01-28|3581.03
#2025-01-29|3614.47
#2025-01-30|3623.77
#2025-01-31|3643.90
#2025-02-03|3603.97
#2025-02-04|3685.14
#2025-02-05|3680.40
#2025-02-06|3676.10
#2025-02-07|3664.91
#2025-02-10|3639.52
#2025-02-11|3617.56
#2025-02-12|3629.52
#2025-02-13|3637.16
#2025-02-14|3624.84
#2025-02-17|3640.48
#2025-02-18|3635.15
#2025-02-19|3664.53
#2025-02-20|3657.81
#2025-02-21|3634.39
#2025-02-24|3601.15
#2025-02-25|3585.39
#2025-02-26|3585.39
#2025-02-27|3607.48
#2025-02-28|3567.30
#2025-03-03|3554.09
#2025-03-04|3567.70
#2025-03-05|3582.70
#2025-03-06|3593.13
#2025-03-07|3597.13
#2025-03-10|3560.97
#2025-03-11|3564.92
#2025-03-12|3590.04
#2025-03-13|3591.23
#2025-03-14|3591.23
#2025-03-17|3634.56
#2025-03-18|3710.77
#2025-03-19|3745.63
#2025-03-20|3775.68
#2025-03-21|3833.66
#2025-03-24|3921.19
#2025-03-25|3911.17
#2025-03-26|3877.02
#2025-03-27|3904.70
#2025-03-28|3923.10
#2025-03-31|3923.10
#2025-04-01|3844.48
#2025-04-02|3876.80
#2025-04-03|3882.65
#2025-04-04|3886.58
#2025-04-07|3728.24
#2025-04-08|3776.22
#2025-04-09|3731.27
#2025-04-10|3731.27
#2025-04-11|3826.49
#2025-04-14|3826.49
#2025-04-15|3958.33
#2025-04-16|4001.82
#2025-04-17|4097.40
#2025-04-18|4097.40
#2025-04-21|4178.45
#2025-04-22|4204.65
#2025-04-23|4176.77
#2025-04-24|4166.22
#2025-04-25|4104.20
#2025-04-28|4163.99
#2025-04-29|4142.38
#2025-04-30|4156.28
#2025-05-01|4156.28
#2025-05-02|4156.60
#2025-05-05|4179.70
#2025-05-06|4125.40
#2025-05-07|4146.84
#2025-05-08|4066.10
#2025-05-09|4017.36
#2025-05-12|4175.22
#2025-05-13|4144.23
#2025-05-14|4150.14
#2025-05-15|4185.86
#2025-05-16|4199.08
#2025-05-19|4215.22
#2025-05-20|4148.55
#2025-05-21|4178.33
#2025-05-22|4142.90
#2025-05-23|4226.79
#2025-05-26|4249.34
#2025-05-27|4214.44
#2025-05-28|4216.01
#2025-05-29|4214.28
#2025-05-30|4220.81
#2025-06-02|4237.98
#2025-06-03|4193.70
#2025-06-04|4187.83
#2025-06-05|4213.26
#2025-06-06|4301.28
#2025-06-09|4333.89
#2025-06-10|4313.29
#2025-06-11|4303.02
#2025-06-12|4259.88
#2025-06-13|4200.97
#2025-06-16|4236.73
#2025-06-17|4209.15
#2025-06-18|4189.37
#2025-06-19|4150.72
#2025-06-20|4214.54
#2025-06-23|4201.99
#2025-06-24|4270.87
#2025-06-25|4283.17
#2025-06-26|4359.14
#2025-06-27|4397.18
#2025-06-30|4372.62
#2025-07-01|4384.52
#2025-07-02|4332.62
#2025-07-03|4338.73
#2025-07-04|4346.85
#2025-07-07|4319.86
#2025-07-08|4344.98
#2025-07-09|4350.06
#2025-07-10|4341.35
#2025-07-11|4306.45
#2025-07-14|4297.94
#2025-07-15|4330.96
#2025-07-16|4322.77
#2025-07-17|4297.12
#2025-07-18|4257.48
#2025-07-21|4311.75
#2025-07-22|4303.47
#2025-07-23|4330.62
#2025-07-24|4309.10
#2025-07-25|4253.40
#2025-07-28|4213.87
#2025-07-29|4222.63
#2025-07-30|4189.40
#2025-07-31|4167.31
#2025-08-01|4137.59
#2025-08-04|4143.45
#2025-08-05|4118.48
#2025-08-06|4115.43
#2025-08-07|4129.36
#2025-08-08|4093.56
#2025-08-11|4132.29
#2025-08-12|4094.34
#2025-08-13|4127.71
#2025-08-14|4135.83
#2025-08-15|4135.83
#2025-08-18|4197.98
#2025-08-19|4218.70
#2025-08-20|4200.86
#2025-08-21|4193.82
#2025-08-22|4145.58
#2025-08-25|4136.21
#2025-08-26|4068.36
#2025-08-27|4068.36
#2025-08-28|4017.46
#2025-08-29|3971.46
#2025-09-01|4005.86
#2025-09-02|3985.11
#2025-09-03|4020.83
#2025-09-04|4029.42
#2025-09-05|4034.45
#2025-09-08|4042.51
#2025-09-09|4054.75
#2025-09-10|4080.64
#2025-09-11|4065.80
#2025-09-12|4099.57
#2025-09-15|4110.15
#2025-09-16|4132.27
#2025-09-17|4156.19
#2025-09-18|4159.96
#2025-09-19|4140.40
#2025-09-22|4127.06
#2025-09-23|4111.32
#2025-09-24|4087.50
#2025-09-25|4064.50
#2025-09-26|4015.39
#2025-09-29|4023.08
#2025-09-30|4027.54
#2025-10-01|4079.74
#2025-10-02|4079.74
#2025-10-03|4085.04
#2025-10-06|4128.75
#2025-10-07|4142.00
#2025-10-08|4122.47
#2025-10-09|4137.84
#2025-10-10|4162.75
#2025-10-13|4177.64
#2025-10-14|4161.81
#2025-10-15|4239.10
#2025-10-16|4284.97
#2025-10-17|4292.64
#2025-10-20|4304.64
#2025-10-21|4311.07
#2025-10-22|4311.07
#2025-10-23|4319.09
#2025-10-24|4298.10
#2025-10-27|4304.25
#2025-10-28|4299.92
#2025-10-29|4308.15
#2025-10-30|4260.11
#2025-10-31|4224.21
#2025-11-03|4253.00
#2025-11-04|4242.42
#2025-11-05|4242.42
#2025-11-06|4219.94
#2025-11-07|4252.89
#2025-11-10|4263.73
#2025-11-11|4257.73
#2025-11-12|4268.30
#2025-11-13|4271.49
#2025-11-14|4282.64
#2025-11-17|4314.52
#2025-11-18|4296.30
#2025-11-19|4312.78
#2025-11-20|4331.89
#2025-11-21|4248.85
#2025-11-24|4249.30
#2025-11-25|4246.35
#2025-11-26|4304.74
#2025-11-27|4319.90
#2025-11-28|4309.63
#2025-12-01|4295.49
#2025-12-02|4245.79
#2025-12-03|4225.79
#2025-12-04|4233.84
#2025-12-05|4273.73
#2025-12-08|4229.16
#2025-12-09|4230.06
#2025-12-10|4199.94
#2025-12-11|4206.12
#2025-12-12|4224.42
#2025-12-15|4200.44
#2025-12-16|4151.56
#2025-12-17|4162.61
#2025-12-18|4176.63
#2025-12-19|4241.13
#2025-12-22|4246.28
#2025-12-23|4261.25
#2025-12-24|4252.08
#2025-12-25|4252.08
#2025-12-26|4229.58
#2025-12-29|4212.53
#2025-12-30|4223.03
#2025-12-31|4247.97
#2026-01-01|4252.77
#2026-01-02|4274.52
#2026-01-05|4256.96
#2026-01-06|4267.44
#2026-01-07|4268.79
#2026-01-08|4233.84
#2026-01-09|4180.44
#2026-01-12|4192.20
#2026-01-13|4201.20
#2026-01-14|4185.71
#2026-01-15|4185.71
#2026-01-16|4174.12
#2026-01-19|4161.23
#2026-01-20|4110.97
#2026-01-21|4036.79
#2026-01-22|4064.78
#2026-01-23|4005.16
#2026-01-26|4005.16
#2026-01-27|4050.46
#2026-01-28|4091.14
#2026-01-29|4104.73
#2026-01-30|4073.04
#2026-02-02|4027.05
#2026-02-03|4203.51
#2026-02-04|4223.11
#2026-02-05|4209.74
#2026-02-06|4200.56
#2026-02-09|4233.45
#2026-02-10|4245.32
#2026-02-11|4242.15
#2026-02-12|4260.33
#2026-02-13|4208.27
#2026-02-16|4242.69
#2026-02-17|4243.89
#2026-02-18|4265.48
#2026-02-19|4208.44
#2026-02-20|4213.14
#2026-02-23|4244.10
#2026-02-24|4215.59
#2026-02-25|4225.80
#2026-02-26|4223.17
#2026-02-27|4156.30
#2026-03-02|4086.47
#2026-03-03|4086.47
#2026-03-04|3986.29
#2026-03-05|4043.31
#2026-03-06|3949.83
#2026-03-09|3835.07
#2026-03-10|3928.65
#2026-03-11|3838.57
#2026-03-12|3793.63
#2026-03-13|3707.15
#2026-03-16|3761.36
#2026-03-17|3793.42
#2026-03-18|3812.30
#2026-03-19|3668.35
#2026-03-20|3598.78
#2026-03-23|3462.68
#2026-03-24|3547.63
#2026-03-25|3621.05
#2026-03-26|3621.05
#2026-03-27|3493.37
#2026-03-30|3372.13
#2026-03-31|3372.13
#2026-04-01|3441.35
#2026-04-02|3511.97
#2026-04-03|3511.97
#2026-04-06|3591.94
#2026-04-07|3603.84
#2026-04-08|3825.35