Table Data - Nasdaq Korea Basic Materials Large Mid Cap Index
| Title | Nasdaq Korea Basic Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQKR55LM |
| 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 10:54 PM CDT |
| Notes | For more information about this series, see: NQKR55LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 246.41 |
| 2003-10-01 | 242.95 |
| 2003-10-02 | 251.56 |
| 2003-10-03 | 251.78 |
| 2003-10-06 | 255.04 |
| 2003-10-07 | 257.30 |
| 2003-10-08 | 255.96 |
| 2003-10-09 | 254.91 |
| 2003-10-10 | 259.51 |
| 2003-10-13 | 259.00 |
| 2003-10-14 | 260.35 |
| 2003-10-15 | 258.23 |
| 2003-10-16 | 259.03 |
| 2003-10-17 | 258.33 |
| 2003-10-20 | 261.89 |
| 2003-10-21 | 261.92 |
| 2003-10-22 | 263.43 |
| 2003-10-23 | 251.66 |
| 2003-10-24 | 248.92 |
| 2003-10-27 | 253.31 |
| 2003-10-28 | 253.30 |
| 2003-10-29 | 250.96 |
| 2003-10-30 | 252.61 |
| 2003-10-31 | 251.67 |
| 2003-11-03 | 253.65 |
| 2003-11-04 | 256.14 |
| 2003-11-05 | 262.19 |
| 2003-11-06 | 260.49 |
| 2003-11-07 | 262.66 |
| 2003-11-10 | 264.23 |
| 2003-11-11 | 262.27 |
| 2003-11-12 | 267.33 |
| 2003-11-13 | 273.19 |
| 2003-11-14 | 271.87 |
| 2003-11-17 | 263.29 |
| 2003-11-18 | 264.73 |
| 2003-11-19 | 256.99 |
| 2003-11-20 | 255.14 |
| 2003-11-21 | 250.21 |
| 2003-11-24 | 244.99 |
| 2003-11-25 | 249.19 |
| 2003-11-26 | 253.11 |
| 2003-11-27 | . |
| 2003-11-28 | 257.88 |
| 2003-12-01 | 263.89 |
| 2003-12-02 | 271.59 |
| 2003-12-03 | 270.53 |
| 2003-12-04 | 270.97 |
| 2003-12-05 | 262.46 |
| 2003-12-08 | 261.49 |
| 2003-12-09 | 266.91 |
| 2003-12-10 | 269.67 |
| 2003-12-11 | 265.31 |
| 2003-12-12 | 276.56 |
| 2003-12-15 | 285.03 |
| 2003-12-16 | 280.89 |
| 2003-12-17 | 275.31 |
| 2003-12-18 | 283.26 |
| 2003-12-19 | 286.88 |
| 2003-12-22 | 287.59 |
| 2003-12-23 | 286.11 |
| 2003-12-24 | 284.48 |
| 2003-12-25 | . |
| 2003-12-26 | 280.98 |
| 2003-12-29 | 283.96 |
| 2003-12-30 | 296.51 |
| 2003-12-31 | 297.97 |
| 2004-01-01 | . |
| 2004-01-02 | 304.14 |
| 2004-01-05 | 304.89 |
| 2004-01-06 | 311.33 |
| 2004-01-07 | 310.23 |
| 2004-01-08 | 306.54 |
| 2004-01-09 | 303.53 |
| 2004-01-12 | 311.04 |
| 2004-01-13 | 307.43 |
| 2004-01-14 | 308.00 |
| 2004-01-15 | 299.89 |
| 2004-01-16 | 296.29 |
| 2004-01-19 | . |
| 2004-01-20 | 305.99 |
| 2004-01-21 | 305.86 |
| 2004-01-22 | 305.86 |
| 2004-01-23 | 306.90 |
| 2004-01-26 | 309.44 |
| 2004-01-27 | 310.98 |
| 2004-01-28 | 314.64 |
| 2004-01-29 | 300.14 |
| 2004-01-30 | 296.94 |
| 2004-02-02 | 304.02 |
| 2004-02-03 | 295.86 |
| 2004-02-04 | 296.83 |
| 2004-02-05 | 302.66 |
| 2004-02-06 | 306.80 |
| 2004-02-09 | 313.00 |
| 2004-02-10 | 312.18 |
| 2004-02-11 | 313.43 |
| 2004-02-12 | 317.13 |
| 2004-02-13 | 319.72 |
| 2004-02-16 | . |
| 2004-02-17 | 319.99 |
| 2004-02-18 | 313.75 |
| 2004-02-19 | 312.94 |
| 2004-02-20 | 309.29 |
| 2004-02-23 | 305.96 |
| 2004-02-24 | 303.00 |
| 2004-02-25 | 304.52 |
| 2004-02-26 | 303.63 |
| 2004-02-27 | 318.35 |
| 2004-03-01 | 318.35 |
| 2004-03-02 | 332.83 |
| 2004-03-03 | 321.90 |
| 2004-03-04 | 323.67 |
| 2004-03-05 | 322.78 |
| 2004-03-08 | 319.24 |
| 2004-03-09 | 319.21 |
| 2004-03-10 | 308.19 |
| 2004-03-11 | 305.05 |
| 2004-03-12 | 294.85 |
| 2004-03-15 | 294.31 |
| 2004-03-16 | 295.73 |
| 2004-03-17 | 301.19 |
| 2004-03-18 | 299.83 |
| 2004-03-19 | 302.71 |
| 2004-03-22 | 293.47 |
| 2004-03-23 | 297.83 |
| 2004-03-24 | 298.95 |
| 2004-03-25 | 297.05 |
| 2004-03-26 | 296.54 |
| 2004-03-29 | 300.99 |
| 2004-03-30 | 305.85 |
| 2004-03-31 | 305.12 |
| 2004-04-01 | 307.24 |
| 2004-04-02 | 313.81 |
| 2004-04-05 | 313.81 |
| 2004-04-06 | 312.90 |
| 2004-04-07 | 319.42 |
| 2004-04-08 | 328.78 |
| 2004-04-09 | . |
| 2004-04-12 | 327.67 |
| 2004-04-13 | 319.39 |
| 2004-04-14 | 318.37 |
| 2004-04-15 | 319.48 |
| 2004-04-16 | 308.38 |
| 2004-04-19 | 311.42 |
| 2004-04-20 | 314.95 |
| 2004-04-21 | 315.04 |
| 2004-04-22 | 303.73 |
| 2004-04-23 | 305.03 |
| 2004-04-26 | 300.99 |
| 2004-04-27 | 296.76 |
| 2004-04-28 | 294.79 |
| 2004-04-29 | 272.72 |
| 2004-04-30 | 265.71 |
| 2004-05-03 | 255.11 |
| 2004-05-04 | 265.93 |
| 2004-05-05 | 266.72 |
| 2004-05-06 | 257.36 |
| 2004-05-07 | 255.91 |
| 2004-05-10 | 236.38 |
| 2004-05-11 | 234.55 |
| 2004-05-12 | 250.04 |
| 2004-05-13 | 240.65 |
| 2004-05-14 | 231.53 |
| 2004-05-17 | 223.81 |
| 2004-05-18 | 228.24 |
| 2004-05-19 | 246.38 |
| 2004-05-20 | 242.65 |
| 2004-05-21 | 247.91 |
| 2004-05-24 | 246.93 |
| 2004-05-25 | 243.80 |
| 2004-05-26 | 243.59 |
| 2004-05-27 | 251.99 |
| 2004-05-28 | 256.17 |
| 2004-05-31 | . |
| 2004-06-01 | 257.06 |
| 2004-06-02 | 251.72 |
| 2004-06-03 | 240.15 |
| 2004-06-04 | 244.22 |
| 2004-06-07 | 257.17 |
| 2004-06-08 | 255.99 |
| 2004-06-09 | 254.48 |
| 2004-06-10 | 245.29 |
| 2004-06-11 | . |
| 2004-06-14 | 233.54 |
| 2004-06-15 | 238.99 |
| 2004-06-16 | 245.45 |
| 2004-06-17 | 246.22 |
| 2004-06-18 | 240.29 |
| 2004-06-21 | 240.08 |
| 2004-06-22 | 238.28 |
| 2004-06-23 | 238.85 |
| 2004-06-24 | 252.97 |
| 2004-06-25 | 265.50 |
| 2004-06-28 | 260.49 |
| 2004-06-29 | 262.17 |
| 2004-06-30 | 264.43 |
| 2004-07-01 | 264.49 |
| 2004-07-02 | 257.44 |
| 2004-07-05 | . |
| 2004-07-06 | 265.48 |
| 2004-07-07 | 264.18 |
| 2004-07-08 | 264.62 |
| 2004-07-09 | 264.02 |
| 2004-07-12 | 269.33 |
| 2004-07-13 | 271.64 |
| 2004-07-14 | 267.34 |
| 2004-07-15 | 268.53 |
| 2004-07-16 | 275.78 |
| 2004-07-19 | 282.34 |
| 2004-07-20 | 276.56 |
| 2004-07-21 | 280.68 |
| 2004-07-22 | 273.09 |
| 2004-07-23 | 272.74 |
| 2004-07-26 | 274.27 |
| 2004-07-27 | 270.25 |
| 2004-07-28 | 274.24 |
| 2004-07-29 | 273.15 |
| 2004-07-30 | 277.90 |
| 2004-08-02 | 276.41 |
| 2004-08-03 | 274.19 |
| 2004-08-04 | 275.17 |
| 2004-08-05 | 280.59 |
| 2004-08-06 | 272.84 |
| 2004-08-09 | 279.95 |
| 2004-08-10 | 282.27 |
| 2004-08-11 | 287.51 |
| 2004-08-12 | 290.58 |
| 2004-08-13 | 289.24 |
| 2004-08-16 | 285.64 |
| 2004-08-17 | 288.77 |
| 2004-08-18 | 289.43 |
| 2004-08-19 | 293.39 |
| 2004-08-20 | 295.62 |
| 2004-08-23 | 291.60 |
| 2004-08-24 | 287.55 |
| 2004-08-25 | 289.11 |
| 2004-08-26 | 288.63 |
| 2004-08-27 | 290.01 |
| 2004-08-30 | 294.49 |
| 2004-08-31 | 299.32 |
| 2004-09-01 | 301.54 |
| 2004-09-02 | 300.51 |
| 2004-09-03 | 304.07 |
| 2004-09-06 | . |
| 2004-09-07 | 305.60 |
| 2004-09-08 | 309.84 |
| 2004-09-09 | 313.84 |
| 2004-09-10 | 326.23 |
| 2004-09-13 | 328.11 |
| 2004-09-14 | 319.86 |
| 2004-09-15 | 325.36 |
| 2004-09-16 | 328.95 |
| 2004-09-17 | 323.52 |
| 2004-09-20 | 325.10 |
| 2004-09-21 | 321.43 |
| 2004-09-22 | 314.30 |
| 2004-09-23 | 311.90 |
| 2004-09-24 | 311.57 |
| 2004-09-27 | 311.57 |
| 2004-09-28 | 311.57 |
| 2004-09-29 | 310.76 |
| 2004-09-30 | 310.20 |
| 2004-10-01 | 316.49 |
| 2004-10-04 | 323.89 |
| 2004-10-05 | 326.30 |
| 2004-10-06 | 331.36 |
| 2004-10-07 | 336.96 |
| 2004-10-08 | 333.63 |
| 2004-10-11 | 334.97 |
| 2004-10-12 | 332.92 |
| 2004-10-13 | 326.42 |
| 2004-10-14 | 317.25 |
| 2004-10-15 | 312.96 |
| 2004-10-18 | 316.41 |
| 2004-10-19 | 315.06 |
| 2004-10-20 | 307.11 |
| 2004-10-21 | 300.73 |
| 2004-10-22 | 303.66 |
| 2004-10-25 | 298.96 |
| 2004-10-26 | 302.13 |
| 2004-10-27 | 305.87 |
| 2004-10-28 | 316.10 |
| 2004-10-29 | 311.53 |
| 2004-11-01 | 308.87 |
| 2004-11-02 | 315.47 |
| 2004-11-03 | 320.47 |
| 2004-11-04 | 318.87 |
| 2004-11-05 | 323.90 |
| 2004-11-08 | 322.15 |
| 2004-11-09 | 322.01 |
| 2004-11-10 | 325.22 |
| 2004-11-11 | 325.40 |
| 2004-11-12 | 334.41 |
| 2004-11-15 | 345.46 |
| 2004-11-16 | 343.59 |
| 2004-11-17 | 350.20 |
| 2004-11-18 | 350.55 |
| 2004-11-19 | 344.79 |
| 2004-11-22 | 341.53 |
| 2004-11-23 | 349.49 |
| 2004-11-24 | 356.30 |
| 2004-11-25 | . |
| 2004-11-26 | 373.85 |
| 2004-11-29 | 381.16 |
| 2004-11-30 | 385.16 |
| 2004-12-01 | 386.52 |
| 2004-12-02 | 400.38 |
| 2004-12-03 | 393.63 |
| 2004-12-06 | 392.78 |
| 2004-12-07 | 375.54 |
| 2004-12-08 | 362.22 |
| 2004-12-09 | 364.30 |
| 2004-12-10 | 349.94 |
| 2004-12-13 | 351.25 |
| 2004-12-14 | 363.25 |
| 2004-12-15 | 365.27 |
| 2004-12-16 | 363.33 |
| 2004-12-17 | 360.68 |
| 2004-12-20 | 366.60 |
| 2004-12-21 | 369.63 |
| 2004-12-22 | 372.33 |
| 2004-12-23 | 375.24 |
| 2004-12-24 | . |
| 2004-12-27 | 377.07 |
| 2004-12-28 | 381.05 |
| 2004-12-29 | 369.44 |
| 2004-12-30 | 371.15 |
| 2004-12-31 | 373.41 |
| 2005-01-03 | 368.73 |
| 2005-01-04 | 364.91 |
| 2005-01-05 | 358.44 |
| 2005-01-06 | 351.36 |
| 2005-01-07 | 350.26 |
| 2005-01-10 | 350.50 |
| 2005-01-11 | 361.09 |
| 2005-01-12 | 355.35 |
| 2005-01-13 | 361.47 |
| 2005-01-14 | 364.08 |
| 2005-01-17 | . |
| 2005-01-18 | 376.83 |
| 2005-01-19 | 371.33 |
| 2005-01-20 | 370.06 |
| 2005-01-21 | 367.37 |
| 2005-01-24 | 369.43 |
| 2005-01-25 | 365.14 |
| 2005-01-26 | 368.26 |
| 2005-01-27 | 363.95 |
| 2005-01-28 | 367.75 |
| 2005-01-31 | 373.77 |
| 2005-02-01 | 369.42 |
| 2005-02-02 | 368.24 |
| 2005-02-03 | 379.01 |
| 2005-02-04 | 381.18 |
| 2005-02-07 | 380.79 |
| 2005-02-08 | 380.88 |
| 2005-02-09 | 380.88 |
| 2005-02-10 | 376.03 |
| 2005-02-11 | 377.27 |
| 2005-02-14 | 387.75 |
| 2005-02-15 | 387.33 |
| 2005-02-16 | 395.15 |
| 2005-02-17 | 403.38 |
| 2005-02-18 | 412.50 |
| 2005-02-21 | . |
| 2005-02-22 | 420.01 |
| 2005-02-23 | 421.78 |
| 2005-02-24 | 434.78 |
| 2005-02-25 | 449.06 |
| 2005-02-28 | 463.38 |
| 2005-03-01 | 465.23 |
| 2005-03-02 | 449.29 |
| 2005-03-03 | 448.52 |
| 2005-03-04 | 452.35 |
| 2005-03-07 | 468.95 |
| 2005-03-08 | 461.15 |
| 2005-03-09 | 447.74 |
| 2005-03-10 | 440.81 |
| 2005-03-11 | 449.71 |
| 2005-03-14 | 447.76 |
| 2005-03-15 | 433.15 |
| 2005-03-16 | 435.87 |
| 2005-03-17 | 430.77 |
| 2005-03-18 | 427.70 |
| 2005-03-21 | 435.77 |
| 2005-03-22 | 432.93 |
| 2005-03-23 | 424.46 |
| 2005-03-24 | 409.80 |
| 2005-03-25 | . |
| 2005-03-28 | 419.87 |
| 2005-03-29 | 407.05 |
| 2005-03-30 | 401.85 |
| 2005-03-31 | 411.49 |
| 2005-04-01 | 418.65 |
| 2005-04-04 | 413.90 |
| 2005-04-05 | 413.90 |
| 2005-04-06 | 410.03 |
| 2005-04-07 | 413.48 |
| 2005-04-08 | 415.30 |
| 2005-04-11 | 406.94 |
| 2005-04-12 | 402.23 |
| 2005-04-13 | 406.10 |
| 2005-04-14 | 388.55 |
| 2005-04-15 | 380.38 |
| 2005-04-18 | 375.00 |
| 2005-04-19 | 381.71 |
| 2005-04-20 | 386.95 |
| 2005-04-21 | 389.58 |
| 2005-04-22 | 391.44 |
| 2005-04-25 | 391.15 |
| 2005-04-26 | 395.42 |
| 2005-04-27 | 383.45 |
| 2005-04-28 | 375.32 |
| 2005-04-29 | 373.70 |
| 2005-05-02 | 377.69 |
| 2005-05-03 | 378.02 |
| 2005-05-04 | 387.85 |
| 2005-05-05 | 387.85 |
| 2005-05-06 | 391.99 |
| 2005-05-09 | 385.09 |
| 2005-05-10 | 384.55 |
| 2005-05-11 | 376.41 |
| 2005-05-12 | 376.27 |
| 2005-05-13 | 369.00 |
| 2005-05-16 | 358.62 |
| 2005-05-17 | 356.99 |
| 2005-05-18 | 362.14 |
| 2005-05-19 | 374.96 |
| 2005-05-20 | 376.40 |
| 2005-05-23 | 371.76 |
| 2005-05-24 | 371.19 |
| 2005-05-25 | 365.44 |
| 2005-05-26 | 361.80 |
| 2005-05-27 | 365.43 |
| 2005-05-30 | . |
| 2005-05-31 | 367.76 |
| 2005-06-01 | 366.78 |
| 2005-06-02 | 372.98 |
| 2005-06-03 | 374.98 |
| 2005-06-06 | 374.98 |
| 2005-06-07 | 371.16 |
| 2005-06-08 | 369.74 |
| 2005-06-09 | 371.19 |
| 2005-06-10 | 367.07 |
| 2005-06-13 | 366.09 |
| 2005-06-14 | 370.26 |
| 2005-06-15 | 374.56 |
| 2005-06-16 | 377.78 |
| 2005-06-17 | 381.78 |
| 2005-06-20 | 378.37 |
| 2005-06-21 | 374.97 |
| 2005-06-22 | 377.01 |
| 2005-06-23 | 374.65 |
| 2005-06-24 | 367.68 |
| 2005-06-27 | 367.42 |
| 2005-06-28 | 364.29 |
| 2005-06-29 | 364.47 |
| 2005-06-30 | 363.41 |
| 2005-07-01 | 363.87 |
| 2005-07-04 | . |
| 2005-07-05 | 360.41 |
| 2005-07-06 | 368.54 |
| 2005-07-07 | 368.16 |
| 2005-07-08 | 363.40 |
| 2005-07-11 | 376.26 |
| 2005-07-12 | 385.81 |
| 2005-07-13 | 388.92 |
| 2005-07-14 | 396.26 |
| 2005-07-15 | 389.29 |
| 2005-07-18 | 393.24 |
| 2005-07-19 | 390.57 |
| 2005-07-20 | 391.53 |
| 2005-07-21 | 398.90 |
| 2005-07-22 | 405.37 |
| 2005-07-25 | 408.96 |
| 2005-07-26 | 401.39 |
| 2005-07-27 | 397.12 |
| 2005-07-28 | 398.87 |
| 2005-07-29 | 405.42 |
| 2005-08-01 | 407.20 |
| 2005-08-02 | 413.96 |
| 2005-08-03 | 427.63 |
| 2005-08-04 | 438.00 |
| 2005-08-05 | 424.42 |
| 2005-08-08 | 424.19 |
| 2005-08-09 | 432.74 |
| 2005-08-10 | 432.59 |
| 2005-08-11 | 439.24 |
| 2005-08-12 | 445.38 |
| 2005-08-15 | 445.38 |
| 2005-08-16 | 439.18 |
| 2005-08-17 | 432.53 |
| 2005-08-18 | 420.71 |
| 2005-08-19 | 416.14 |
| 2005-08-22 | 424.23 |
| 2005-08-23 | 426.64 |
| 2005-08-24 | 415.78 |
| 2005-08-25 | 418.08 |
| 2005-08-26 | 411.95 |
| 2005-08-29 | 407.36 |
| 2005-08-30 | 417.34 |
| 2005-08-31 | 423.90 |
| 2005-09-01 | 435.89 |
| 2005-09-02 | 441.44 |
| 2005-09-05 | . |
| 2005-09-06 | 443.36 |
| 2005-09-07 | 448.93 |
| 2005-09-08 | 448.30 |
| 2005-09-09 | 443.35 |
| 2005-09-12 | 440.81 |
| 2005-09-13 | 435.04 |
| 2005-09-14 | 438.49 |
| 2005-09-15 | 446.59 |
| 2005-09-16 | 454.85 |
| 2005-09-19 | 455.30 |
| 2005-09-20 | 467.58 |
| 2005-09-21 | 460.66 |
| 2005-09-22 | 459.46 |
| 2005-09-23 | 454.02 |
| 2005-09-26 | 468.25 |
| 2005-09-27 | 470.37 |
| 2005-09-28 | 480.90 |
| 2005-09-29 | 477.09 |
| 2005-09-30 | 467.90 |
| 2005-10-03 | 467.00 |
| 2005-10-04 | 474.58 |
| 2005-10-05 | 457.20 |
| 2005-10-06 | 443.30 |
| 2005-10-07 | 444.40 |
| 2005-10-10 | 455.40 |
| 2005-10-11 | 451.39 |
| 2005-10-12 | 444.71 |
| 2005-10-13 | 427.54 |
| 2005-10-14 | 426.28 |
| 2005-10-17 | 423.94 |
| 2005-10-18 | 429.80 |
| 2005-10-19 | 413.01 |
| 2005-10-20 | 423.40 |
| 2005-10-21 | 422.38 |
| 2005-10-24 | 430.55 |
| 2005-10-25 | 427.72 |
| 2005-10-26 | 426.76 |
| 2005-10-27 | 426.24 |
| 2005-10-28 | 415.85 |
| 2005-10-31 | 427.49 |
| 2005-11-01 | 437.97 |
| 2005-11-02 | 444.37 |
| 2005-11-03 | 445.01 |
| 2005-11-04 | 438.19 |
| 2005-11-07 | 435.11 |
| 2005-11-08 | 430.36 |
| 2005-11-09 | 439.42 |
| 2005-11-10 | 441.37 |
| 2005-11-11 | 444.58 |
| 2005-11-14 | 440.52 |
| 2005-11-15 | 436.58 |
| 2005-11-16 | 429.30 |
| 2005-11-17 | 432.23 |
| 2005-11-18 | 430.95 |
| 2005-11-21 | 433.10 |
| 2005-11-22 | 428.04 |
| 2005-11-23 | 428.93 |
| 2005-11-24 | . |
| 2005-11-25 | 429.49 |
| 2005-11-28 | 429.12 |
| 2005-11-29 | 426.46 |
| 2005-11-30 | 428.76 |
| 2005-12-01 | 426.72 |
| 2005-12-02 | 422.89 |
| 2005-12-05 | 418.98 |
| 2005-12-06 | 414.70 |
| 2005-12-07 | 417.70 |
| 2005-12-08 | 415.96 |
| 2005-12-09 | 421.58 |
| 2005-12-12 | 427.46 |
| 2005-12-13 | 430.04 |
| 2005-12-14 | 430.65 |
| 2005-12-15 | 429.99 |
| 2005-12-16 | 423.44 |
| 2005-12-19 | 428.37 |
| 2005-12-20 | 428.96 |
| 2005-12-21 | 429.14 |
| 2005-12-22 | 437.07 |
| 2005-12-23 | 440.49 |
| 2005-12-26 | . |
| 2005-12-27 | 440.17 |
| 2005-12-28 | 430.66 |
| 2005-12-29 | 432.99 |
| 2005-12-30 | 432.84 |
| 2006-01-02 | . |
| 2006-01-03 | 438.39 |
| 2006-01-04 | 445.41 |
| 2006-01-05 | 453.65 |
| 2006-01-06 | 459.81 |
| 2006-01-09 | 465.95 |
| 2006-01-10 | 456.87 |
| 2006-01-11 | 459.71 |
| 2006-01-12 | 466.23 |
| 2006-01-13 | 458.75 |
| 2006-01-16 | . |
| 2006-01-17 | 452.95 |
| 2006-01-18 | 445.83 |
| 2006-01-19 | 449.34 |
| 2006-01-20 | 439.02 |
| 2006-01-23 | 444.23 |
| 2006-01-24 | 454.65 |
| 2006-01-25 | 465.88 |
| 2006-01-26 | 472.95 |
| 2006-01-27 | 483.02 |
| 2006-01-30 | 483.02 |
| 2006-01-31 | 498.85 |
| 2006-02-01 | 499.28 |
| 2006-02-02 | 495.29 |
| 2006-02-03 | 491.65 |
| 2006-02-06 | 502.32 |
| 2006-02-07 | 494.72 |
| 2006-02-08 | 480.33 |
| 2006-02-09 | 475.48 |
| 2006-02-10 | 477.40 |
| 2006-02-13 | 462.84 |
| 2006-02-14 | 469.54 |
| 2006-02-15 | 468.09 |
| 2006-02-16 | 473.17 |
| 2006-02-17 | 478.97 |
| 2006-02-20 | . |
| 2006-02-21 | 490.61 |
| 2006-02-22 | 491.37 |
| 2006-02-23 | 500.15 |
| 2006-02-24 | 511.75 |
| 2006-02-27 | 516.98 |
| 2006-02-28 | 502.56 |
| 2006-03-01 | 502.56 |
| 2006-03-02 | 500.79 |
| 2006-03-03 | 500.98 |
| 2006-03-06 | 511.20 |
| 2006-03-07 | 506.50 |
| 2006-03-08 | 494.13 |
| 2006-03-09 | 486.30 |
| 2006-03-10 | 499.85 |
| 2006-03-13 | 514.17 |
| 2006-03-14 | 504.06 |
| 2006-03-15 | 510.82 |
| 2006-03-16 | 518.67 |
| 2006-03-17 | 519.62 |
| 2006-03-20 | 523.99 |
| 2006-03-21 | 510.55 |
| 2006-03-22 | 499.28 |
| 2006-03-23 | 499.19 |
| 2006-03-24 | 505.45 |
| 2006-03-27 | 506.75 |
| 2006-03-28 | 515.62 |
| 2006-03-29 | 513.43 |
| 2006-03-30 | 523.90 |
| 2006-03-31 | 527.52 |
| 2006-04-03 | 524.79 |
| 2006-04-04 | 531.33 |
| 2006-04-05 | 525.98 |
| 2006-04-06 | 530.01 |
| 2006-04-07 | 530.21 |
| 2006-04-10 | 526.37 |
| 2006-04-11 | 526.91 |
| 2006-04-12 | 533.46 |
| 2006-04-13 | 557.39 |
| 2006-04-14 | . |
| 2006-04-17 | 576.86 |
| 2006-04-18 | 575.71 |
| 2006-04-19 | 581.53 |
| 2006-04-20 | 568.99 |
| 2006-04-21 | 571.55 |
| 2006-04-24 | 576.30 |
| 2006-04-25 | 585.54 |
| 2006-04-26 | 601.73 |
| 2006-04-27 | 596.71 |
| 2006-04-28 | 571.03 |
| 2006-05-01 | 571.06 |
| 2006-05-02 | 594.15 |
| 2006-05-03 | 606.18 |
| 2006-05-04 | 587.51 |
| 2006-05-05 | 587.51 |
| 2006-05-08 | 597.35 |
| 2006-05-09 | 601.47 |
| 2006-05-10 | 616.24 |
| 2006-05-11 | 621.53 |
| 2006-05-12 | 610.28 |
| 2006-05-15 | 582.32 |
| 2006-05-16 | 545.33 |
| 2006-05-17 | 565.06 |
| 2006-05-18 | 553.10 |
| 2006-05-19 | 559.13 |
| 2006-05-22 | 543.14 |
| 2006-05-23 | 530.63 |
| 2006-05-24 | 525.36 |
| 2006-05-25 | 515.09 |
| 2006-05-26 | 527.52 |
| 2006-05-29 | . |
| 2006-05-30 | 532.26 |
| 2006-05-31 | 532.31 |
| 2006-06-01 | 519.67 |
| 2006-06-02 | 522.33 |
| 2006-06-05 | 520.79 |
| 2006-06-06 | 520.81 |
| 2006-06-07 | 499.11 |
| 2006-06-08 | 477.37 |
| 2006-06-09 | 471.61 |
| 2006-06-12 | 472.98 |
| 2006-06-13 | 461.77 |
| 2006-06-14 | 468.17 |
| 2006-06-15 | 470.70 |
| 2006-06-16 | 493.59 |
| 2006-06-19 | 484.09 |
| 2006-06-20 | 475.21 |
| 2006-06-21 | 476.90 |
| 2006-06-22 | 484.79 |
| 2006-06-23 | 480.18 |
| 2006-06-26 | 491.82 |
| 2006-06-27 | 505.15 |
| 2006-06-28 | 505.47 |
| 2006-06-29 | 508.75 |
| 2006-06-30 | 528.03 |
| 2006-07-03 | 526.58 |
| 2006-07-04 | . |
| 2006-07-05 | 525.28 |
| 2006-07-06 | 515.51 |
| 2006-07-07 | 516.45 |
| 2006-07-10 | 524.08 |
| 2006-07-11 | 520.03 |
| 2006-07-12 | 514.77 |
| 2006-07-13 | 508.00 |
| 2006-07-14 | 492.83 |
| 2006-07-17 | 492.83 |
| 2006-07-18 | 482.60 |
| 2006-07-19 | 478.78 |
| 2006-07-20 | 496.91 |
| 2006-07-21 | 495.91 |
| 2006-07-24 | 485.49 |
| 2006-07-25 | 485.94 |
| 2006-07-26 | 487.87 |
| 2006-07-27 | 489.51 |
| 2006-07-28 | 490.00 |
| 2006-07-31 | 492.50 |
| 2006-08-01 | 494.33 |
| 2006-08-02 | 493.74 |
| 2006-08-03 | 491.44 |
| 2006-08-04 | 498.25 |
| 2006-08-07 | 496.22 |
| 2006-08-08 | 500.03 |
| 2006-08-09 | 502.81 |
| 2006-08-10 | 496.20 |
| 2006-08-11 | 492.27 |
| 2006-08-14 | 491.43 |
| 2006-08-15 | 491.45 |
| 2006-08-16 | 493.03 |
| 2006-08-17 | 496.87 |
| 2006-08-18 | 498.78 |
| 2006-08-21 | 497.81 |
| 2006-08-22 | 505.06 |
| 2006-08-23 | 508.44 |
| 2006-08-24 | 507.72 |
| 2006-08-25 | 509.87 |
| 2006-08-28 | 511.04 |
| 2006-08-29 | 517.01 |
| 2006-08-30 | 512.16 |
| 2006-08-31 | 512.85 |
| 2006-09-01 | 511.41 |
| 2006-09-04 | . |
| 2006-09-05 | 513.52 |
| 2006-09-06 | 519.41 |
| 2006-09-07 | 518.04 |
| 2006-09-08 | 512.97 |
| 2006-09-11 | 506.42 |
| 2006-09-12 | 496.61 |
| 2006-09-13 | 497.25 |
| 2006-09-14 | 506.92 |
| 2006-09-15 | 505.84 |
| 2006-09-18 | 512.87 |
| 2006-09-19 | 515.29 |
| 2006-09-20 | 515.03 |
| 2006-09-21 | 523.45 |
| 2006-09-22 | 519.29 |
| 2006-09-25 | 523.06 |
| 2006-09-26 | 519.64 |
| 2006-09-27 | 525.80 |
| 2006-09-28 | 529.10 |
| 2006-09-29 | 527.99 |
| 2006-10-02 | 524.90 |
| 2006-10-03 | 524.93 |
| 2006-10-04 | 516.19 |
| 2006-10-05 | 516.02 |
| 2006-10-06 | 516.21 |
| 2006-10-09 | 506.85 |
| 2006-10-10 | 517.10 |
| 2006-10-11 | 520.21 |
| 2006-10-12 | 525.34 |
| 2006-10-13 | 542.36 |
| 2006-10-16 | 550.40 |
| 2006-10-17 | 550.56 |
| 2006-10-18 | 550.66 |
| 2006-10-19 | 545.17 |
| 2006-10-20 | 553.10 |
| 2006-10-23 | 552.98 |
| 2006-10-24 | 553.87 |
| 2006-10-25 | 565.89 |
| 2006-10-26 | 568.71 |
| 2006-10-27 | 569.39 |
| 2006-10-30 | 564.90 |
| 2006-10-31 | 561.07 |
| 2006-11-01 | 567.96 |
| 2006-11-02 | 572.36 |
| 2006-11-03 | 582.02 |
| 2006-11-06 | 576.27 |
| 2006-11-07 | 590.27 |
| 2006-11-08 | 590.51 |
| 2006-11-09 | 586.70 |
| 2006-11-10 | 593.83 |
| 2006-11-13 | 593.97 |
| 2006-11-14 | 594.07 |
| 2006-11-15 | 587.77 |
| 2006-11-16 | 593.69 |
| 2006-11-17 | 588.51 |
| 2006-11-20 | 594.95 |
| 2006-11-21 | 601.72 |
| 2006-11-22 | 610.64 |
| 2006-11-23 | . |
| 2006-11-24 | 614.20 |
| 2006-11-27 | 619.90 |
| 2006-11-28 | 616.09 |
| 2006-11-29 | 621.53 |
| 2006-11-30 | 628.37 |
| 2006-12-01 | 640.20 |
| 2006-12-04 | 630.67 |
| 2006-12-05 | 633.35 |
| 2006-12-06 | 639.27 |
| 2006-12-07 | 632.41 |
| 2006-12-08 | 626.01 |
| 2006-12-11 | 627.11 |
| 2006-12-12 | 634.68 |
| 2006-12-13 | 630.01 |
| 2006-12-14 | 651.82 |
| 2006-12-15 | 660.35 |
| 2006-12-18 | 669.21 |
| 2006-12-19 | 650.72 |
| 2006-12-20 | 668.35 |
| 2006-12-21 | 665.78 |
| 2006-12-22 | 656.73 |
| 2006-12-25 | . |
| 2006-12-26 | 663.26 |
| 2006-12-27 | 653.07 |
| 2006-12-28 | 657.38 |
| 2006-12-29 | 657.14 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 638.30 |
| 2007-01-04 | 625.21 |
| 2007-01-05 | 629.05 |
| 2007-01-08 | 619.07 |
| 2007-01-09 | 615.81 |
| 2007-01-10 | 606.89 |
| 2007-01-11 | 613.06 |
| 2007-01-12 | 631.24 |
| 2007-01-15 | . |
| 2007-01-16 | 633.82 |
| 2007-01-17 | 630.70 |
| 2007-01-18 | 640.98 |
| 2007-01-19 | 631.83 |
| 2007-01-22 | 637.12 |
| 2007-01-23 | 643.11 |
| 2007-01-24 | 674.60 |
| 2007-01-25 | 667.99 |
| 2007-01-26 | 657.14 |
| 2007-01-29 | 666.82 |
| 2007-01-30 | 672.73 |
| 2007-01-31 | 674.17 |
| 2007-02-01 | 696.33 |
| 2007-02-02 | 702.28 |
| 2007-02-05 | 694.48 |
| 2007-02-06 | 717.95 |
| 2007-02-07 | 720.92 |
| 2007-02-08 | 710.78 |
| 2007-02-09 | 716.77 |
| 2007-02-12 | 713.88 |
| 2007-02-13 | 711.21 |
| 2007-02-14 | 724.78 |
| 2007-02-15 | 737.67 |
| 2007-02-16 | 742.20 |
| 2007-02-19 | . |
| 2007-02-20 | 752.26 |
| 2007-02-21 | 744.19 |
| 2007-02-22 | 759.60 |
| 2007-02-23 | 757.12 |
| 2007-02-26 | 756.88 |
| 2007-02-27 | 751.30 |
| 2007-02-28 | 717.06 |
| 2007-03-01 | 717.06 |
| 2007-03-02 | 733.61 |
| 2007-03-05 | 674.98 |
| 2007-03-06 | 708.31 |
| 2007-03-07 | 722.54 |
| 2007-03-08 | 738.33 |
| 2007-03-09 | 750.86 |
| 2007-03-12 | 771.00 |
| 2007-03-13 | 768.05 |
| 2007-03-14 | 745.27 |
| 2007-03-15 | 778.01 |
| 2007-03-16 | 771.96 |
| 2007-03-19 | 767.20 |
| 2007-03-20 | 756.47 |
| 2007-03-21 | 763.42 |
| 2007-03-22 | 772.92 |
| 2007-03-23 | 777.24 |
| 2007-03-26 | 771.06 |
| 2007-03-27 | 777.92 |
| 2007-03-28 | 772.99 |
| 2007-03-29 | 791.41 |
| 2007-03-30 | 800.48 |
| 2007-04-02 | 801.11 |
| 2007-04-03 | 803.20 |
| 2007-04-04 | 813.67 |
| 2007-04-05 | 803.84 |
| 2007-04-06 | . |
| 2007-04-09 | 816.92 |
| 2007-04-10 | 810.08 |
| 2007-04-11 | 809.02 |
| 2007-04-12 | 809.48 |
| 2007-04-13 | 806.85 |
| 2007-04-16 | 809.06 |
| 2007-04-17 | 801.31 |
| 2007-04-18 | 806.95 |
| 2007-04-19 | 784.17 |
| 2007-04-20 | 811.00 |
| 2007-04-23 | 835.58 |
| 2007-04-24 | 862.22 |
| 2007-04-25 | 856.05 |
| 2007-04-26 | 858.28 |
| 2007-04-27 | 847.09 |
| 2007-04-30 | 848.26 |
| 2007-05-01 | 847.35 |
| 2007-05-02 | 848.33 |
| 2007-05-03 | 855.11 |
| 2007-05-04 | 860.45 |
| 2007-05-07 | 875.78 |
| 2007-05-08 | 890.01 |
| 2007-05-09 | 900.57 |
| 2007-05-10 | 923.45 |
| 2007-05-11 | 930.71 |
| 2007-05-14 | 928.61 |
| 2007-05-15 | 915.49 |
| 2007-05-16 | 906.44 |
| 2007-05-17 | 910.71 |
| 2007-05-18 | 894.03 |
| 2007-05-21 | 913.52 |
| 2007-05-22 | 938.03 |
| 2007-05-23 | 944.09 |
| 2007-05-24 | 944.09 |
| 2007-05-25 | 937.06 |
| 2007-05-28 | . |
| 2007-05-29 | 964.32 |
| 2007-05-30 | 953.89 |
| 2007-05-31 | 991.54 |
| 2007-06-01 | 1008.72 |
| 2007-06-04 | 1039.43 |
| 2007-06-05 | 1036.95 |
| 2007-06-06 | 1037.78 |
| 2007-06-07 | 1030.51 |
| 2007-06-08 | 1006.01 |
| 2007-06-11 | 1013.47 |
| 2007-06-12 | 1000.99 |
| 2007-06-13 | 999.27 |
| 2007-06-14 | 1048.92 |
| 2007-06-15 | 1054.40 |
| 2007-06-18 | 1062.49 |
| 2007-06-19 | 1064.75 |
| 2007-06-20 | 1053.87 |
| 2007-06-21 | 1029.62 |
| 2007-06-22 | 1017.06 |
| 2007-06-25 | 1003.39 |
| 2007-06-26 | 989.13 |
| 2007-06-27 | 977.37 |
| 2007-06-28 | 989.53 |
| 2007-06-29 | 998.67 |
| 2007-07-02 | 1028.13 |
| 2007-07-03 | 1052.34 |
| 2007-07-04 | . |
| 2007-07-05 | 1069.76 |
| 2007-07-06 | 1095.93 |
| 2007-07-09 | 1118.20 |
| 2007-07-10 | 1115.97 |
| 2007-07-11 | 1117.55 |
| 2007-07-12 | 1156.66 |
| 2007-07-13 | 1244.04 |
| 2007-07-16 | 1238.04 |
| 2007-07-17 | 1238.31 |
| 2007-07-18 | 1187.76 |
| 2007-07-19 | 1208.30 |
| 2007-07-20 | 1247.40 |
| 2007-07-23 | 1266.57 |
| 2007-07-24 | 1276.12 |
| 2007-07-25 | 1278.62 |
| 2007-07-26 | 1221.08 |
| 2007-07-27 | 1161.87 |
| 2007-07-30 | 1184.63 |
#2007-07-31|1207.74
#2007-08-01|1154.51
#2007-08-02|1161.78
#2007-08-03|1187.44
#2007-08-06|1153.40
#2007-08-07|1149.30
#2007-08-08|1169.47
#2007-08-09|1183.59
#2007-08-10|1103.41
#2007-08-13|1141.92
#2007-08-14|1123.92
#2007-08-15|1123.86
#2007-08-16|1039.74
#2007-08-17| 963.74
#2007-08-20|1039.14
#2007-08-21|1056.57
#2007-08-22|1084.98
#2007-08-23|1141.12
#2007-08-24|1131.86
#2007-08-27|1183.59
#2007-08-28|1217.73
#2007-08-29|1235.10
#2007-08-30|1243.80
#2007-08-31|1274.73
#2007-09-03| .
#2007-09-04|1284.69
#2007-09-05|1263.98
#2007-09-06|1311.09
#2007-09-07|1302.68
#2007-09-10|1251.34
#2007-09-11|1302.76
#2007-09-12|1259.88
#2007-09-13|1308.59
#2007-09-14|1359.17
#2007-09-17|1365.34
#2007-09-18|1343.77
#2007-09-19|1432.86
#2007-09-20|1469.42
#2007-09-21|1480.17
#2007-09-24|1480.17
#2007-09-25|1480.25
#2007-09-26|1480.17
#2007-09-27|1469.75
#2007-09-28|1482.40
#2007-10-01|1505.61
#2007-10-02|1652.19
#2007-10-03|1652.19
#2007-10-04|1566.64
#2007-10-05|1548.08
#2007-10-08|1561.12
#2007-10-09|1573.89
#2007-10-10|1577.96
#2007-10-11|1589.32
#2007-10-12|1539.05
#2007-10-15|1562.79
#2007-10-16|1550.27
#2007-10-17|1481.99
#2007-10-18|1486.97
#2007-10-19|1459.74
#2007-10-22|1393.87
#2007-10-23|1438.56
#2007-10-24|1460.44
#2007-10-25|1506.09
#2007-10-26|1538.80
#2007-10-29|1590.68
#2007-10-30|1571.07
#2007-10-31|1543.87
#2007-11-01|1508.00
#2007-11-02|1475.09
#2007-11-05|1473.12
#2007-11-06|1511.67
#2007-11-07|1481.48
#2007-11-08|1416.64
#2007-11-09|1421.90
#2007-11-12|1356.11
#2007-11-13|1359.23
#2007-11-14|1408.72
#2007-11-15|1357.43
#2007-11-16|1341.35
#2007-11-19|1311.53
#2007-11-20|1310.87
#2007-11-21|1269.38
#2007-11-22| .
#2007-11-23|1223.26
#2007-11-26|1302.05
#2007-11-27|1302.76
#2007-11-28|1261.02
#2007-11-29|1289.86
#2007-11-30|1341.26
#2007-12-03|1329.77
#2007-12-04|1347.53
#2007-12-05|1364.53
#2007-12-06|1403.57
#2007-12-07|1394.91
#2007-12-10|1360.36
#2007-12-11|1377.89
#2007-12-12|1370.91
#2007-12-13|1353.93
#2007-12-14|1311.79
#2007-12-17|1273.17
#2007-12-18|1260.26
#2007-12-19|1260.20
#2007-12-20|1226.99
#2007-12-21|1237.47
#2007-12-24|1264.69
#2007-12-25| .
#2007-12-26|1262.47
#2007-12-27|1276.19
#2007-12-28|1269.52
#2007-12-31|1269.52
#2008-01-01| .
#2008-01-02|1236.48
#2008-01-03|1230.58
#2008-01-04|1251.83
#2008-01-07|1215.52
#2008-01-08|1207.38
#2008-01-09|1219.55
#2008-01-10|1214.54
#2008-01-11|1187.30
#2008-01-14|1190.42
#2008-01-15|1200.76
#2008-01-16|1143.76
#2008-01-17|1113.11
#2008-01-18|1094.48
#2008-01-21| .
#2008-01-22|1001.91
#2008-01-23|1037.62
#2008-01-24|1059.22
#2008-01-25|1112.91
#2008-01-28|1060.90
#2008-01-29|1084.37
#2008-01-30|1057.39
#2008-01-31|1089.11
#2008-02-01|1104.54
#2008-02-04|1156.94
#2008-02-05|1135.06
#2008-02-06|1135.06
#2008-02-07|1135.06
#2008-02-08|1135.06
#2008-02-11|1086.99
#2008-02-12|1105.09
#2008-02-13|1096.41
#2008-02-14|1151.05
#2008-02-15|1155.42
#2008-02-18| .
#2008-02-19|1167.86
#2008-02-20|1137.81
#2008-02-21|1138.82
#2008-02-22|1112.38
#2008-02-25|1150.86
#2008-02-26|1196.69
#2008-02-27|1212.87
#2008-02-28|1224.23
#2008-02-29|1201.24
#2008-03-03|1154.92
#2008-03-04|1161.75
#2008-03-05|1151.74
#2008-03-06|1163.04
#2008-03-07|1135.22
#2008-03-10|1101.86
#2008-03-11|1071.81
#2008-03-12|1085.68
#2008-03-13|1024.73
#2008-03-14| 976.00
#2008-03-17| 929.82
#2008-03-18| 967.60
#2008-03-19|1007.69
#2008-03-20| 986.46
#2008-03-21| .
#2008-03-24|1022.89
#2008-03-25|1072.06
#2008-03-26|1065.45
#2008-03-27|1052.98
#2008-03-28|1047.37
#2008-03-31|1052.29
#2008-04-01|1036.83
#2008-04-02|1059.80
#2008-04-03|1109.80
#2008-04-04|1127.27
#2008-04-07|1132.88
#2008-04-08|1113.19
#2008-04-09|1113.19
#2008-04-10|1102.50
#2008-04-11|1103.32
#2008-04-14|1038.61
#2008-04-15|1019.50
#2008-04-16|1035.21
#2008-04-17|1041.87
#2008-04-18|1046.67
#2008-04-21|1080.84
#2008-04-22|1073.71
#2008-04-23|1127.04
#2008-04-24|1122.31
#2008-04-25|1118.07
#2008-04-28|1106.04
#2008-04-29|1102.28
#2008-04-30|1109.98
#2008-05-01|1109.98
#2008-05-02|1105.88
#2008-05-05|1105.88
#2008-05-06|1132.36
#2008-05-07|1122.41
#2008-05-08|1115.87
#2008-05-09|1127.07
#2008-05-12|1127.07
#2008-05-13|1159.01
#2008-05-14|1164.61
#2008-05-15|1215.82
#2008-05-16|1226.44
#2008-05-19|1223.44
#2008-05-20|1215.89
#2008-05-21|1171.30
#2008-05-22|1157.92
#2008-05-23|1153.29
#2008-05-26| .
#2008-05-27|1162.85
#2008-05-28|1140.91
#2008-05-29|1175.88
#2008-05-30|1162.90
#2008-06-02|1190.65
#2008-06-03|1206.08
#2008-06-04|1224.07
#2008-06-05|1207.80
#2008-06-06|1207.80
#2008-06-09|1201.91
#2008-06-10|1196.93
#2008-06-11|1192.62
#2008-06-12|1129.82
#2008-06-13|1116.51
#2008-06-16|1134.56
#2008-06-17|1149.65
#2008-06-18|1155.00
#2008-06-19|1150.53
#2008-06-20|1154.28
#2008-06-23|1115.99
#2008-06-24|1108.80
#2008-06-25|1111.90
#2008-06-26|1119.27
#2008-06-27|1095.04
#2008-06-30|1105.21
#2008-07-01|1105.98
#2008-07-02|1069.03
#2008-07-03|1002.37
#2008-07-04| .
#2008-07-07| 997.79
#2008-07-08| 991.88
#2008-07-09|1020.35
#2008-07-10|1061.57
#2008-07-11|1091.26
#2008-07-14|1098.53
#2008-07-15|1061.65
#2008-07-16|1071.10
#2008-07-17|1069.31
#2008-07-18|1032.31
#2008-07-21|1062.29
#2008-07-22|1063.59
#2008-07-23|1089.76
#2008-07-24|1116.29
#2008-07-25|1083.86
#2008-07-28|1096.40
#2008-07-29|1082.71
#2008-07-30|1115.46
#2008-07-31|1140.71
#2008-08-01|1117.51
#2008-08-04|1083.44
#2008-08-05|1032.01
#2008-08-06|1055.12
#2008-08-07|1046.90
#2008-08-08|1042.37
#2008-08-11|1001.52
#2008-08-12| 992.25
#2008-08-13| 977.93
#2008-08-14| 999.46
#2008-08-15| 999.46
#2008-08-18| 982.91
#2008-08-19| 963.77
#2008-08-20| 972.21
#2008-08-21| 961.47
#2008-08-22| 949.03
#2008-08-25| 925.03
#2008-08-26| 905.10
#2008-08-27| 916.46
#2008-08-28| 906.02
#2008-08-29| 909.37
#2008-09-01| .
#2008-09-02| 863.47
#2008-09-03| 852.81
#2008-09-04| 841.13
#2008-09-05| 817.44
#2008-09-08| 888.81
#2008-09-09| 848.71
#2008-09-10| 841.71
#2008-09-11| 822.07
#2008-09-12| 855.21
#2008-09-15| 855.21
#2008-09-16| 761.29
#2008-09-17| 819.76
#2008-09-18| 787.60
#2008-09-19| 854.80
#2008-09-22| 873.88
#2008-09-23| 881.89
#2008-09-24| 876.31
#2008-09-25| 872.43
#2008-09-26| 856.44
#2008-09-29| 819.02
#2008-09-30| 793.59
#2008-10-01| 797.57
#2008-10-02| 737.69
#2008-10-03| 737.69
#2008-10-06| 661.91
#2008-10-07| 633.40
#2008-10-08| 560.98
#2008-10-09| 575.92
#2008-10-10| 592.80
#2008-10-13| 653.99
#2008-10-14| 697.07
#2008-10-15| 636.76
#2008-10-16| 495.88
#2008-10-17| 501.09
#2008-10-20| 538.25
#2008-10-21| 523.69
#2008-10-22| 466.15
#2008-10-23| 417.34
#2008-10-24| 364.07
#2008-10-27| 378.88
#2008-10-28| 418.92
#2008-10-29| 432.42
#2008-10-30| 566.41
#2008-10-31| 572.40
#2008-11-03| 592.87
#2008-11-04| 563.56
#2008-11-05| 592.84
#2008-11-06| 506.83
#2008-11-07| 525.92
#2008-11-10| 571.96
#2008-11-11| 549.76
#2008-11-12| 531.78
#2008-11-13| 487.15
#2008-11-14| 480.91
#2008-11-17| 468.06
#2008-11-18| 436.01
#2008-11-19| 422.72
#2008-11-20| 380.63
#2008-11-21| 415.68
#2008-11-24| 401.00
#2008-11-25| 425.58
#2008-11-26| 450.99
#2008-11-27| .
#2008-11-28| 473.48
#2008-12-01| 473.53
#2008-12-02| 443.01
#2008-12-03| 440.66
#2008-12-04| 445.30
#2008-12-05| 465.86
#2008-12-08| 508.16
#2008-12-09| 521.98
#2008-12-10| 564.43
#2008-12-11| 577.25
#2008-12-12| 544.23
#2008-12-15| 576.37
#2008-12-16| 581.62
#2008-12-17| 601.73
#2008-12-18| 617.29
#2008-12-19| 610.43
#2008-12-22| 607.76
#2008-12-23| 574.23
#2008-12-24| 586.40
#2008-12-25| .
#2008-12-26| 589.03
#2008-12-29| 605.34
#2008-12-30| 611.34
#2008-12-31| 611.34
#2009-01-01| .
#2009-01-02| 606.54
#2009-01-05| 624.44
#2009-01-06| 633.56
#2009-01-07| 672.17
#2009-01-08| 629.23
#2009-01-09| 603.77
#2009-01-12| 580.83
#2009-01-13| 580.43
#2009-01-14| 588.30
#2009-01-15| 536.93
#2009-01-16| 555.79
#2009-01-19| .
#2009-01-20| 544.18
#2009-01-21| 529.40
#2009-01-22| 534.61
#2009-01-23| 515.79
#2009-01-26| 515.79
#2009-01-27| 515.79
#2009-01-28| 553.25
#2009-01-29| 558.14
#2009-01-30| 549.15
#2009-02-02| 543.87
#2009-02-03| 550.22
#2009-02-04| 576.30
#2009-02-05| 576.08
#2009-02-06| 597.91
#2009-02-09| 592.62
#2009-02-10| 588.19
#2009-02-11| 574.90
#2009-02-12| 560.27
#2009-02-13| 569.54
#2009-02-16| .
#2009-02-17| 519.08
#2009-02-18| 501.56
#2009-02-19| 495.11
#2009-02-20| 471.08
#2009-02-23| 491.97
#2009-02-24| 457.23
#2009-02-25| 459.96
#2009-02-26| 453.04
#2009-02-27| 451.32
#2009-03-02| 418.76
#2009-03-03| 429.36
#2009-03-04| 443.75
#2009-03-05| 445.72
#2009-03-06| 446.12
#2009-03-09| 453.34
#2009-03-10| 477.24
#2009-03-11| 507.46
#2009-03-12| 498.82
#2009-03-13| 501.28
#2009-03-16| 512.61
#2009-03-17| 540.66
#2009-03-18| 528.31
#2009-03-19| 526.88
#2009-03-20| 535.21
#2009-03-23| 560.70
#2009-03-24| 581.54
#2009-03-25| 591.62
#2009-03-26| 606.64
#2009-03-27| 603.69
#2009-03-30| 566.84
#2009-03-31| 567.75
#2009-04-01| 574.13
#2009-04-02| 607.01
#2009-04-03| 610.56
#2009-04-06| 627.55
#2009-04-07| 617.31
#2009-04-08| 583.42
#2009-04-09| 609.88
#2009-04-10| .
#2009-04-13| 615.64
#2009-04-14| 621.43
#2009-04-15| 626.21
#2009-04-16| 650.30
#2009-04-17| 654.58
#2009-04-20| 680.46
#2009-04-21| 666.33
#2009-04-22| 666.23
#2009-04-23| 666.77
#2009-04-24| 666.90
#2009-04-27| 665.84
#2009-04-28| 631.49
#2009-04-29| 659.39
#2009-04-30| 707.42
#2009-05-01| 707.42
#2009-05-04| 724.63
#2009-05-05| 724.63
#2009-05-06| 735.25
#2009-05-07| 760.17
#2009-05-08| 772.34
#2009-05-11| 773.69
#2009-05-12| 759.90
#2009-05-13| 761.41
#2009-05-14| 716.21
#2009-05-15| 726.79
#2009-05-18| 720.50
#2009-05-19| 753.55
#2009-05-20| 751.57
#2009-05-21| 740.89
#2009-05-22| 733.43
#2009-05-25| .
#2009-05-26| 719.50
#2009-05-27| 719.77
#2009-05-28| 739.70
#2009-05-29| 756.26
#2009-06-01| 773.11
#2009-06-02| 775.93
#2009-06-03| 775.00
#2009-06-04| 737.03
#2009-06-05| 746.45
#2009-06-08| 744.13
#2009-06-09| 722.63
#2009-06-10| 755.20
#2009-06-11| 759.55
#2009-06-12| 778.13
#2009-06-15| 765.71
#2009-06-16| 761.22
#2009-06-17| 747.40
#2009-06-18| 730.40
#2009-06-19| 735.30
#2009-06-22| 738.42
#2009-06-23| 701.92
#2009-06-24| 707.16
#2009-06-25| 721.59
#2009-06-26| 727.72
#2009-06-29| 730.46
#2009-06-30| 737.97
#2009-07-01| 747.43
#2009-07-02| 750.84
#2009-07-03| .
#2009-07-06| 754.80
#2009-07-07| 748.57
#2009-07-08| 737.93
#2009-07-09| 747.99
#2009-07-10| 750.80
#2009-07-13| 717.19
#2009-07-14| 735.66
#2009-07-15| 751.95
#2009-07-16| 768.64
#2009-07-17| 777.91
#2009-07-20| 794.37
#2009-07-21| 801.68
#2009-07-22| 815.35
#2009-07-23| 815.16
#2009-07-24| 829.29
#2009-07-27| 833.46
#2009-07-28| 828.25
#2009-07-29| 815.59
#2009-07-30| 835.70
#2009-07-31| 880.98
#2009-08-03| 885.09
#2009-08-04| 896.43
#2009-08-05| 877.79
#2009-08-06| 885.25
#2009-08-07| 895.53
#2009-08-10| 890.38
#2009-08-11| 883.25
#2009-08-12| 864.24
#2009-08-13| 862.37
#2009-08-14| 872.74
#2009-08-17| 833.30
#2009-08-18| 841.44
#2009-08-19| 831.49
#2009-08-20| 859.23
#2009-08-21| 863.33
#2009-08-24| 882.50
#2009-08-25| 869.47
#2009-08-26| 880.24
#2009-08-27| 873.64
#2009-08-28| 879.85
#2009-08-31| 866.70
#2009-09-01| 879.21
#2009-09-02| 862.23
#2009-09-03| 870.51
#2009-09-04| 870.45
#2009-09-07| .
#2009-09-08| 893.20
#2009-09-09| 909.43
#2009-09-10| 929.75
#2009-09-11| 938.26
#2009-09-14| 932.79
#2009-09-15| 970.41
#2009-09-16|1001.55
#2009-09-17|1014.61
#2009-09-18|1003.67
#2009-09-21|1001.89
#2009-09-22|1019.85
#2009-09-23|1024.10
#2009-09-24|1008.14
#2009-09-25|1007.78
#2009-09-28| 981.35
#2009-09-29| 981.21
#2009-09-30| 974.11
#2009-10-01| 965.19
#2009-10-02| 965.19
#2009-10-05| 945.70
#2009-10-06| 943.41
#2009-10-07| 955.09
#2009-10-08| 969.00
#2009-10-09| 997.48
#2009-10-12| 980.97
#2009-10-13| 970.55
#2009-10-14|1007.93
#2009-10-15|1037.22
#2009-10-16|1029.57
#2009-10-19|1031.27
#2009-10-20|1036.89
#2009-10-21|1028.96
#2009-10-22|1002.07
#2009-10-23|1018.01
#2009-10-26|1039.45
#2009-10-27|1025.52
#2009-10-28| 977.47
#2009-10-29| 941.08
#2009-10-30| 960.02
#2009-11-02| 943.86
#2009-11-03| 935.03
#2009-11-04| 961.90
#2009-11-05| 944.99
#2009-11-06| 987.59
#2009-11-09|1006.47
#2009-11-10|1013.55
#2009-11-11|1019.62
#2009-11-12|1006.86
#2009-11-13|1018.37
#2009-11-16|1039.36
#2009-11-17|1043.96
#2009-11-18|1057.37
#2009-11-19|1064.68
#2009-11-20|1053.67
#2009-11-23|1054.47
#2009-11-24|1053.68
#2009-11-25|1066.80
#2009-11-26| .
#2009-11-27|1013.73
#2009-11-30|1042.88
#2009-12-01|1064.59
#2009-12-02|1092.57
#2009-12-03|1098.84
#2009-12-04|1099.55
#2009-12-07|1096.44
#2009-12-08|1084.26
#2009-12-09|1068.17
#2009-12-10|1081.61
#2009-12-11|1108.62
#2009-12-14|1130.35
#2009-12-15|1125.42
#2009-12-16|1111.97
#2009-12-17|1087.40
#2009-12-18|1096.44
#2009-12-21|1082.67
#2009-12-22|1094.72
#2009-12-23|1107.86
#2009-12-24|1128.10
#2009-12-25| .
#2009-12-28|1133.37
#2009-12-29|1126.90
#2009-12-30|1143.04
#2009-12-31|1143.04
#2010-01-01| .
#2010-01-04|1148.66
#2010-01-05|1169.37
#2010-01-06|1173.99
#2010-01-07|1160.43
#2010-01-08|1172.60
#2010-01-11|1201.28
#2010-01-12|1202.79
#2010-01-13|1158.10
#2010-01-14|1167.36
#2010-01-15|1165.96
#2010-01-18| .
#2010-01-19|1180.57
#2010-01-20|1186.25
#2010-01-21|1173.66
#2010-01-22|1119.95
#2010-01-25|1111.74
#2010-01-26|1067.39
#2010-01-27|1048.51
#2010-01-28|1066.11
#2010-01-29|1015.41
#2010-02-01|1005.86
#2010-02-02|1025.76
#2010-02-03|1061.74
#2010-02-04|1043.80
#2010-02-05| 991.50
#2010-02-08| 976.64
#2010-02-09|1003.20
#2010-02-10|1009.75
#2010-02-11|1029.06
#2010-02-12|1024.60
#2010-02-15| .
#2010-02-16|1043.90
#2010-02-17|1063.87
#2010-02-18|1050.06
#2010-02-19|1018.82
#2010-02-22|1061.84
#2010-02-23|1067.47
#2010-02-24|1044.05
#2010-02-25|1024.43
#2010-02-26|1033.13
#2010-03-01|1033.13
#2010-03-02|1045.24
#2010-03-03|1048.09
#2010-03-04|1058.79
#2010-03-05|1073.77
#2010-03-08|1110.32
#2010-03-09|1110.28
#2010-03-10|1107.49
#2010-03-11|1095.54
#2010-03-12|1107.35
#2010-03-15|1089.29
#2010-03-16|1085.65
#2010-03-17|1116.08
#2010-03-18|1101.01
#2010-03-19|1106.86
#2010-03-22|1078.98
#2010-03-23|1073.95
#2010-03-24|1075.79
#2010-03-25|1072.88
#2010-03-26|1087.80
#2010-03-29|1095.96
#2010-03-30|1096.37
#2010-03-31|1082.86
#2010-04-01|1092.47
#2010-04-02| .
#2010-04-05|1138.73
#2010-04-06|1138.18
#2010-04-07|1152.45
#2010-04-08|1151.24
#2010-04-09|1139.37
#2010-04-12|1140.31
#2010-04-13|1120.82
#2010-04-14|1140.45
#2010-04-15|1138.81
#2010-04-16|1135.42
#2010-04-19|1105.94
#2010-04-20|1115.11
#2010-04-21|1150.86
#2010-04-22|1151.39
#2010-04-23|1148.65
#2010-04-26|1176.29
#2010-04-27|1164.65
#2010-04-28|1159.79
#2010-04-29|1150.21
#2010-04-30|1141.53
#2010-05-03|1114.16
#2010-05-04|1120.96
#2010-05-05|1120.96
#2010-05-06|1083.31
#2010-05-07|1052.53
#2010-05-10|1093.18
#2010-05-11|1085.11
#2010-05-12|1071.15
#2010-05-13|1090.57
#2010-05-14|1100.51
#2010-05-17|1041.00
#2010-05-18|1035.44
#2010-05-19|1003.00
#2010-05-20| 953.17
#2010-05-21| 953.17
#2010-05-24| 962.41
#2010-05-25| 916.23
#2010-05-26| 934.80
#2010-05-27| 975.79
#2010-05-28|1012.07
#2010-05-31| .
#2010-06-01| 982.99
#2010-06-02| 982.99
#2010-06-03|1021.35
#2010-06-04|1000.66
#2010-06-07| 960.81
#2010-06-08| 968.91
#2010-06-09| 957.29
#2010-06-10| 961.42
#2010-06-11| 983.21
#2010-06-14|1011.82
#2010-06-15|1010.66
#2010-06-16|1042.29
#2010-06-17|1050.19
#2010-06-18|1056.46
#2010-06-21|1131.88
#2010-06-22|1121.95
#2010-06-23|1126.76
#2010-06-24|1131.22
#2010-06-25|1089.54
#2010-06-28|1097.90
#2010-06-29|1064.29
#2010-06-30|1047.51
#2010-07-01|1037.58
#2010-07-02|1020.23
#2010-07-05| .
#2010-07-06|1053.16
#2010-07-07|1053.31
#2010-07-08|1091.66
#2010-07-09|1116.54
#2010-07-12|1123.45
#2010-07-13|1116.74
#2010-07-14|1116.30
#2010-07-15|1115.07
#2010-07-16|1125.33
#2010-07-19|1115.53
#2010-07-20|1126.08
#2010-07-21|1166.47
#2010-07-22|1163.53
#2010-07-23|1165.39
#2010-07-26|1169.00
#2010-07-27|1180.63
#2010-07-28|1175.66
#2010-07-29|1177.70
#2010-07-30|1152.91
#2010-08-02|1194.81
#2010-08-03|1213.57
#2010-08-04|1221.00
#2010-08-05|1219.35
#2010-08-06|1219.43
#2010-08-09|1215.89
#2010-08-10|1218.44
#2010-08-11|1198.77
#2010-08-12|1153.06
#2010-08-13|1175.72
#2010-08-16|1167.58
#2010-08-17|1191.79
#2010-08-18|1210.96
#2010-08-19|1242.28
#2010-08-20|1235.05
#2010-08-23|1225.95
#2010-08-24|1203.41
#2010-08-25|1176.68
#2010-08-26|1177.00
#2010-08-27|1183.10
#2010-08-30|1212.32
#2010-08-31|1200.31
#2010-09-01|1211.81
#2010-09-02|1224.73
#2010-09-03|1211.49
#2010-09-06| .
#2010-09-07|1238.22
#2010-09-08|1231.88
#2010-09-09|1246.51
#2010-09-10|1245.95
#2010-09-13|1273.29
#2010-09-14|1276.67
#2010-09-15|1279.27
#2010-09-16|1238.87
#2010-09-17|1244.19
#2010-09-20|1246.22
#2010-09-21|1246.22
#2010-09-22|1246.22
#2010-09-23|1246.22
#2010-09-24|1253.93
#2010-09-27|1265.31
#2010-09-28|1276.77
#2010-09-29|1290.03
#2010-09-30|1299.61
#2010-10-01|1310.40
#2010-10-04|1296.04
#2010-10-05|1275.75
#2010-10-06|1316.77
#2010-10-07|1318.56
#2010-10-08|1309.38
#2010-10-11|1307.80
#2010-10-12|1267.88
#2010-10-13|1260.83
#2010-10-14|1298.83
#2010-10-15|1304.87
#2010-10-18|1280.84
#2010-10-19|1252.10
#2010-10-20|1262.82
#2010-10-21|1264.29
#2010-10-22|1297.70
#2010-10-25|1302.96
#2010-10-26|1310.02
#2010-10-27|1277.61
#2010-10-28|1280.05
#2010-10-29|1259.04
#2010-11-01|1299.85
#2010-11-02|1306.31
#2010-11-03|1330.39
#2010-11-04|1343.33
#2010-11-05|1336.68
#2010-11-08|1349.57
#2010-11-09|1348.59
#2010-11-10|1366.38
#2010-11-11|1329.15
#2010-11-12|1316.40
#2010-11-15|1304.10
#2010-11-16|1294.90
#2010-11-17|1283.31
#2010-11-18|1323.76
#2010-11-19|1311.68
#2010-11-22|1317.56
#2010-11-23|1289.31
#2010-11-24|1287.23
#2010-11-25| .
#2010-11-26|1243.92
#2010-11-29|1254.68
#2010-11-30|1258.82
#2010-12-01|1285.78
#2010-12-02|1301.20
#2010-12-03|1312.36
#2010-12-06|1306.26
#2010-12-07|1329.62
#2010-12-08|1301.81
#2010-12-09|1318.21
#2010-12-10|1311.66
#2010-12-13|1311.10
#2010-12-14|1325.76
#2010-12-15|1321.09
#2010-12-16|1319.46
#2010-12-17|1320.93
#2010-12-20|1305.30
#2010-12-21|1342.77
#2010-12-22|1338.74
#2010-12-23|1346.89
#2010-12-24| .
#2010-12-27|1321.04
#2010-12-28|1330.29
#2010-12-29|1343.49
#2010-12-30|1358.86
#2010-12-31|1358.86
#2011-01-03|1375.48
#2011-01-04|1411.66
#2011-01-05|1440.29
#2011-01-06|1454.87
#2011-01-07|1432.48
#2011-01-10|1423.39
#2011-01-11|1446.17
#2011-01-12|1462.45
#2011-01-13|1449.72
#2011-01-14|1451.06
#2011-01-17| .
#2011-01-18|1420.09
#2011-01-19|1442.25
#2011-01-20|1427.17
#2011-01-21|1405.53
#2011-01-24|1418.18
#2011-01-25|1431.18
#2011-01-26|1451.17
#2011-01-27|1451.19
#2011-01-28|1453.02
#2011-01-31|1441.75
#2011-02-01|1441.18
#2011-02-02|1441.18
#2011-02-03|1441.18
#2011-02-04|1441.18
#2011-02-07|1472.70
#2011-02-08|1484.62
#2011-02-09|1462.53
#2011-02-10|1435.88
#2011-02-11|1392.91
#2011-02-14|1438.25
#2011-02-15|1435.36
#2011-02-16|1422.48
#2011-02-17|1433.91
#2011-02-18|1466.73
#2011-02-21| .
#2011-02-22|1400.33
#2011-02-23|1400.42
#2011-02-24|1371.43
#2011-02-25|1382.48
#2011-02-28|1369.86
#2011-03-01|1369.86
#2011-03-02|1373.58
#2011-03-03|1411.16
#2011-03-04|1431.78
#2011-03-07|1408.82
#2011-03-08|1424.48
#2011-03-09|1437.03
#2011-03-10|1422.59
#2011-03-11|1394.40
#2011-03-14|1471.58
#2011-03-15|1435.85
#2011-03-16|1458.30
#2011-03-17|1462.54
#2011-03-18|1493.24
#2011-03-21|1517.65
#2011-03-22|1540.66
#2011-03-23|1517.34
#2011-03-24|1541.71
#2011-03-25|1560.24
#2011-03-28|1584.12
#2011-03-29|1605.50
#2011-03-30|1613.29
#2011-03-31|1618.99
#2011-04-01|1632.04
#2011-04-04|1621.84
#2011-04-05|1648.63
#2011-04-06|1658.57
#2011-04-07|1656.72
#2011-04-08|1670.10
#2011-04-11|1665.89
#2011-04-12|1620.89
#2011-04-13|1660.36
#2011-04-14|1691.19
#2011-04-15|1708.85
#2011-04-18|1710.35
#2011-04-19|1704.34
#2011-04-20|1773.14
#2011-04-21|1817.12
#2011-04-22| .
#2011-04-25|1812.25
#2011-04-26|1781.80
#2011-04-27|1752.10
#2011-04-28|1769.05
#2011-04-29|1741.18
#2011-05-02|1777.84
#2011-05-03|1727.24
#2011-05-04|1710.60
#2011-05-05|1710.60
#2011-05-06|1674.43
#2011-05-09|1678.49
#2011-05-10|1678.49
#2011-05-11|1717.54
#2011-05-12|1659.03
#2011-05-13|1649.08
#2011-05-16|1627.47
#2011-05-17|1627.94
#2011-05-18|1683.70
#2011-05-19|1656.24
#2011-05-20|1659.62
#2011-05-23|1585.84
#2011-05-24|1600.95
#2011-05-25|1542.33
#2011-05-26|1612.10
#2011-05-27|1603.64
#2011-05-30| .
#2011-05-31|1677.51
#2011-06-01|1677.99
#2011-06-02|1641.72
#2011-06-03|1612.72
#2011-06-06|1612.72
#2011-06-07|1583.39
#2011-06-08|1584.44
#2011-06-09|1607.63
#2011-06-10|1588.23
#2011-06-13|1578.29
#2011-06-14|1613.04
#2011-06-15|1608.71
#2011-06-16|1566.74
#2011-06-17|1564.21
#2011-06-20|1537.42
#2011-06-21|1590.76
#2011-06-22|1611.40
#2011-06-23|1603.98
#2011-06-24|1625.59
#2011-06-27|1603.03
#2011-06-28|1599.20
#2011-06-29|1642.70
#2011-06-30|1664.59
#2011-07-01|1678.24
#2011-07-04| .
#2011-07-05|1691.45
#2011-07-06|1704.17
#2011-07-07|1721.15
#2011-07-08|1740.40
#2011-07-11|1716.92
#2011-07-12|1650.87
#2011-07-13|1681.00
#2011-07-14|1693.63
#2011-07-15|1702.28
#2011-07-18|1677.25
#2011-07-19|1662.90
#2011-07-20|1683.12
#2011-07-21|1679.99
#2011-07-22|1707.40
#2011-07-25|1682.82
#2011-07-26|1710.49
#2011-07-27|1718.14
#2011-07-28|1703.31
#2011-07-29|1678.35
#2011-08-01|1729.81
#2011-08-02|1698.27
#2011-08-03|1632.89
#2011-08-04|1552.31
#2011-08-05|1483.39
#2011-08-08|1408.48
#2011-08-09|1366.64
#2011-08-10|1370.00
#2011-08-11|1374.98
#2011-08-12|1326.65
#2011-08-15|1326.65
#2011-08-16|1429.88
#2011-08-17|1417.61
#2011-08-18|1370.77
#2011-08-19|1234.59
#2011-08-22|1203.09
#2011-08-23|1290.90
#2011-08-24|1274.93
#2011-08-25|1271.61
#2011-08-26|1296.05
#2011-08-29|1366.15
#2011-08-30|1362.68
#2011-08-31|1392.85
#2011-09-01|1399.26
#2011-09-02|1385.36
#2011-09-05| .
#2011-09-06|1294.36
#2011-09-07|1349.73
#2011-09-08|1364.60
#2011-09-09|1325.96
#2011-09-12|1325.96
#2011-09-13|1325.96
#2011-09-14|1230.57
#2011-09-15|1237.90
#2011-09-16|1286.18
#2011-09-19|1224.07
#2011-09-20|1217.73
#2011-09-21|1227.28
#2011-09-22|1145.02
#2011-09-23|1072.57
#2011-09-26| 989.74
#2011-09-27|1062.43
#2011-09-28|1045.84
#2011-09-29|1078.67
#2011-09-30|1056.62
#2011-10-03|1056.62
#2011-10-04| 971.56
#2011-10-05| 943.86
#2011-10-06| 986.89
#2011-10-07|1059.56
#2011-10-10|1069.68
#2011-10-11|1101.83
#2011-10-12|1093.17
#2011-10-13|1113.46
#2011-10-14|1119.98
#2011-10-17|1159.73
#2011-10-18|1127.75
#2011-10-19|1150.80
#2011-10-20|1076.42
#2011-10-21|1112.39
#2011-10-24|1148.31
#2011-10-25|1142.30
#2011-10-26|1162.06
#2011-10-27|1234.11
#2011-10-28|1257.23
#2011-10-31|1230.09
#2011-11-01|1210.16
#2011-11-02|1188.44
#2011-11-03|1153.37
#2011-11-04|1226.83
#2011-11-07|1216.61
#2011-11-08|1206.22
#2011-11-09|1214.80
#2011-11-10|1132.95
#2011-11-11|1167.49
#2011-11-14|1222.79
#2011-11-15|1203.55
#2011-11-16|1175.39
#2011-11-17|1197.40
#2011-11-18|1154.75
#2011-11-21|1121.81
#2011-11-22|1112.10
#2011-11-23|1072.19
#2011-11-24| .
#2011-11-25|1049.83
#2011-11-28|1085.07
#2011-11-29|1132.92
#2011-11-30|1122.87
#2011-12-01|1212.40
#2011-12-02|1210.77
#2011-12-05|1209.58
#2011-12-06|1190.84
#2011-12-07|1195.16
#2011-12-08|1187.14
#2011-12-09|1147.29
#2011-12-12|1161.20
#2011-12-13|1137.54
#2011-12-14|1128.11
#2011-12-15|1092.08
#2011-12-16|1115.19
#2011-12-19|1059.46
#2011-12-20|1078.70
#2011-12-21|1120.02
#2011-12-22|1111.22
#2011-12-23|1138.41
#2011-12-26| .
#2011-12-27|1108.44
#2011-12-28|1103.96
#2011-12-29|1101.15
#2011-12-30|1101.15
#2012-01-02| .
#2012-01-03|1133.47
#2012-01-04|1129.23
#2012-01-05|1138.95
#2012-01-06|1110.29
#2012-01-09|1095.07
#2012-01-10|1117.17
#2012-01-11|1113.32
#2012-01-12|1144.98
#2012-01-13|1166.48
#2012-01-16| .
#2012-01-17|1188.86
#2012-01-18|1206.81
#2012-01-19|1231.18
#2012-01-20|1260.83
#2012-01-23|1260.83
#2012-01-24|1260.83
#2012-01-25|1265.43
#2012-01-26|1273.05
#2012-01-27|1288.33
#2012-01-30|1250.86
#2012-01-31|1269.85
#2012-02-01|1282.53
#2012-02-02|1326.95
#2012-02-03|1325.17
#2012-02-06|1308.96
#2012-02-07|1308.17
#2012-02-08|1331.55
#2012-02-09|1360.18
#2012-02-10|1337.24
#2012-02-13|1335.81
#2012-02-14|1326.78
#2012-02-15|1330.38
#2012-02-16|1281.17
#2012-02-17|1305.09
#2012-02-20| .
#2012-02-21|1323.10
#2012-02-22|1307.01
#2012-02-23|1287.22
#2012-02-24|1301.96
#2012-02-27|1270.13
#2012-02-28|1284.42
#2012-02-29|1299.07
#2012-03-01|1299.07
#2012-03-02|1318.86
#2012-03-05|1286.38
#2012-03-06|1263.21
#2012-03-07|1236.41
#2012-03-08|1256.39
#2012-03-09|1256.37
#2012-03-12|1223.00
#2012-03-13|1235.86
#2012-03-14|1235.83
#2012-03-15|1212.42
#2012-03-16|1225.11
#2012-03-19|1233.86
#2012-03-20|1226.83
#2012-03-21|1198.26
#2012-03-22|1176.24
#2012-03-23|1183.31
#2012-03-26|1153.15
#2012-03-27|1176.68
#2012-03-28|1167.89
#2012-03-29|1163.70
#2012-03-30|1184.05
#2012-04-02|1191.04
#2012-04-03|1196.63
#2012-04-04|1159.47
#2012-04-05|1154.43
#2012-04-06| .
#2012-04-09|1129.20
#2012-04-10|1142.05
#2012-04-11|1142.05
#2012-04-12|1162.35
#2012-04-13|1185.02
#2012-04-16|1164.86
#2012-04-17|1154.44
#2012-04-18|1151.53
#2012-04-19|1147.56
#2012-04-20|1105.43
#2012-04-23|1112.46
#2012-04-24|1092.57
#2012-04-25|1086.73
#2012-04-26|1083.61
#2012-04-27|1076.41
#2012-04-30|1070.47
#2012-05-01|1070.47
#2012-05-02|1095.88
#2012-05-03|1098.52
#2012-05-04|1104.15
#2012-05-07|1071.53
#2012-05-08|1092.10
#2012-05-09|1071.71
#2012-05-10|1069.61
#2012-05-11|1051.95
#2012-05-14|1040.05
#2012-05-15|1026.63
#2012-05-16| 997.44
#2012-05-17|1016.49
#2012-05-18| 981.22
#2012-05-21| 982.66
#2012-05-22| 993.34
#2012-05-23| 965.76
#2012-05-24| 963.73
#2012-05-25| 981.74
#2012-05-28| .
#2012-05-29|1009.70
#2012-05-30|1007.95
#2012-05-31| 996.05
#2012-06-01| 977.96
#2012-06-04| 942.60
#2012-06-05| 954.52
#2012-06-06| 954.52
#2012-06-07| 979.61
#2012-06-08| 981.53
#2012-06-11|1025.41
#2012-06-12|1012.06
#2012-06-13|1009.03
#2012-06-14|1028.16
#2012-06-15|1029.01
#2012-06-18|1053.03
#2012-06-19|1051.16
#2012-06-20|1064.29
#2012-06-21|1051.01
#2012-06-22|1020.96
#2012-06-25|1017.03
#2012-06-26|1014.71
#2012-06-27|1018.76
#2012-06-28|1022.21
#2012-06-29|1043.70
#2012-07-02|1047.60
#2012-07-03|1082.96
#2012-07-04| .
#2012-07-05|1095.27
#2012-07-06|1087.81
#2012-07-09|1073.71
#2012-07-10|1057.14
#2012-07-11|1060.65
#2012-07-12|1020.56
#2012-07-13|1031.04
#2012-07-16|1041.45
#2012-07-17|1052.96
#2012-07-18|1037.30
#2012-07-19|1051.39
#2012-07-20|1053.16
#2012-07-23|1027.94
#2012-07-24|1023.50
#2012-07-25| 998.59
#2012-07-26|1020.70
#2012-07-27|1042.68
#2012-07-30|1042.73
#2012-07-31|1069.44
#2012-08-01|1073.92
#2012-08-02|1069.98
#2012-08-03|1055.97
#2012-08-06|1082.61
#2012-08-07|1079.91
#2012-08-08|1091.35
#2012-08-09|1118.63
#2012-08-10|1115.36
#2012-08-13|1099.73
#2012-08-14|1114.32
#2012-08-15|1114.32
#2012-08-16|1114.75
#2012-08-17|1120.10
#2012-08-20|1119.44
#2012-08-21|1112.31
#2012-08-22|1099.26
#2012-08-23|1096.01
#2012-08-24|1081.98
#2012-08-27|1091.57
#2012-08-28|1087.48
#2012-08-29|1085.06
#2012-08-30|1061.12
#2012-08-31|1062.75
#2012-09-03| .
#2012-09-04|1069.35
#2012-09-05|1045.13
#2012-09-06|1047.03
#2012-09-07|1081.52
#2012-09-10|1082.57
#2012-09-11|1081.39
#2012-09-12|1092.18
#2012-09-13|1086.88
#2012-09-14|1139.55
#2012-09-17|1143.59
#2012-09-18|1142.13
#2012-09-19|1149.91
#2012-09-20|1126.96
#2012-09-21|1140.97
#2012-09-24|1128.79
#2012-09-25|1125.95
#2012-09-26|1111.39
#2012-09-27|1122.64
#2012-09-28|1127.25
#2012-10-01|1127.25
#2012-10-02|1126.66
#2012-10-03|1126.66
#2012-10-04|1122.49
#2012-10-05|1122.12
#2012-10-08|1102.14
#2012-10-09|1092.40
#2012-10-10|1072.41
#2012-10-11|1067.71
#2012-10-12|1069.94
#2012-10-15|1067.29
#2012-10-16|1078.47
#2012-10-17|1092.91
#2012-10-18|1101.78
#2012-10-19|1103.73
#2012-10-22|1088.67
#2012-10-23|1065.74
#2012-10-24|1046.62
#2012-10-25|1042.09
#2012-10-26|1028.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1055.55
#2012-11-01|1037.24
#2012-11-02|1052.75
#2012-11-05|1041.96
#2012-11-06|1055.19
#2012-11-07|1064.40
#2012-11-08|1039.84
#2012-11-09|1032.70
#2012-11-12|1018.28
#2012-11-13|1010.78
#2012-11-14|1008.51
#2012-11-15| 994.56
#2012-11-16| 983.78
#2012-11-19| 996.38
#2012-11-20|1004.56
#2012-11-21| 982.06
#2012-11-22| .
#2012-11-23| 995.09
#2012-11-26|1008.99
#2012-11-27|1024.18
#2012-11-28|1010.69
#2012-11-29|1036.12
#2012-11-30|1040.88
#2012-12-03|1041.32
#2012-12-04|1028.79
#2012-12-05|1041.78
#2012-12-06|1063.12
#2012-12-07|1078.08
#2012-12-10|1074.29
#2012-12-11|1098.83
#2012-12-12|1106.95
#2012-12-13|1116.74
#2012-12-14|1119.81
#2012-12-17|1119.87
#2012-12-18|1131.56
#2012-12-19|1131.56
#2012-12-20|1140.08
#2012-12-21|1131.85
#2012-12-24|1123.90
#2012-12-25|1123.90
#2012-12-26|1123.98
#2012-12-27|1119.27
#2012-12-28|1127.86
#2012-12-31|1127.86
#2013-01-01|1127.86
#2013-01-02|1169.64
#2013-01-03|1192.80
#2013-01-04|1175.10
#2013-01-07|1169.74
#2013-01-08|1160.67
#2013-01-09|1156.01
#2013-01-10|1167.38
#2013-01-11|1162.63
#2013-01-14|1152.70
#2013-01-15|1140.12
#2013-01-16|1130.42
#2013-01-17|1132.82
#2013-01-18|1137.71
#2013-01-21|1129.13
#2013-01-22|1128.34
#2013-01-23|1117.74
#2013-01-24|1122.58
#2013-01-25|1113.45
#2013-01-28|1079.78
#2013-01-29|1094.69
#2013-01-30|1085.89
#2013-01-31|1080.39
#2013-02-01|1074.03
#2013-02-04|1083.65
#2013-02-05|1066.40
#2013-02-06|1059.21
#2013-02-07|1061.65
#2013-02-08|1062.31
#2013-02-11|1062.31
#2013-02-12|1066.70
#2013-02-13|1089.29
#2013-02-14|1101.06
#2013-02-15|1109.26
#2013-02-18|1107.53
#2013-02-19|1102.50
#2013-02-20|1122.12
#2013-02-21|1095.94
#2013-02-22|1094.99
#2013-02-25|1083.50
#2013-02-26|1073.01
#2013-02-27|1066.58
#2013-02-28|1074.79
#2013-03-01|1074.79
#2013-03-04|1035.22
#2013-03-05|1038.16
#2013-03-06|1045.90
#2013-03-07|1037.69
#2013-03-08|1039.75
#2013-03-11|1027.29
#2013-03-12|1020.78
#2013-03-13|1014.98
#2013-03-14|1000.21
#2013-03-15| 986.77
#2013-03-18| 972.69
#2013-03-19| 971.29
#2013-03-20| 964.63
#2013-03-21| 967.44
#2013-03-22| 960.73
#2013-03-25| 971.62
#2013-03-26| 974.20
#2013-03-27| 974.31
#2013-03-28| 969.69
#2013-03-29| 970.69
#2013-04-01| 968.98
#2013-04-02| 951.92
#2013-04-03| 945.17
#2013-04-04| 928.28
#2013-04-05| 898.32
#2013-04-08| 895.48
#2013-04-09| 897.97
#2013-04-10| 924.06
#2013-04-11| 930.20
#2013-04-12| 908.61
#2013-04-15| 911.53
#2013-04-16| 901.71
#2013-04-17| 900.04
#2013-04-18| 888.07
#2013-04-19| 910.73
#2013-04-22| 912.45
#2013-04-23| 902.51
#2013-04-24| 915.87
#2013-04-25| 934.91
#2013-04-26| 922.88
#2013-04-29| 917.13
#2013-04-30| 938.73
#2013-05-01| 938.73
#2013-05-02| 933.38
#2013-05-03| 946.92
#2013-05-06| 960.58
#2013-05-07| 961.77
#2013-05-08| 970.51
#2013-05-09| 982.33
#2013-05-10| 955.07
#2013-05-13| 948.63
#2013-05-14| 965.00
#2013-05-15| 953.58
#2013-05-16| 960.20
#2013-05-17| 960.20
#2013-05-20| 962.01
#2013-05-21| 965.69
#2013-05-22| 969.43
#2013-05-23| 938.65
#2013-05-24| 934.89
#2013-05-27| 933.08
#2013-05-28| 932.96
#2013-05-29| 929.16
#2013-05-30| 931.13
#2013-05-31| 939.50
#2013-06-03| 939.87
#2013-06-04| 947.04
#2013-06-05| 942.79
#2013-06-06| 942.79
#2013-06-07| 932.70
#2013-06-10| 918.68
#2013-06-11| 907.28
#2013-06-12| 901.87
#2013-06-13| 895.40
#2013-06-14| 907.86
#2013-06-17| 903.36
#2013-06-18| 898.67
#2013-06-19| 887.47
#2013-06-20| 853.76
#2013-06-21| 819.59
#2013-06-24| 807.14
#2013-06-25| 806.24
#2013-06-26| 812.88
#2013-06-27| 828.16
#2013-06-28| 853.93
#2013-07-01| 857.94
#2013-07-02| 862.53
#2013-07-03| 837.73
#2013-07-04| 844.43
#2013-07-05| 850.21
#2013-07-08| 844.36
#2013-07-09| 858.50
#2013-07-10| 859.78
#2013-07-11| 901.41
#2013-07-12| 901.43
#2013-07-15| 912.87
#2013-07-16| 912.69
#2013-07-17| 915.17
#2013-07-18| 904.60
#2013-07-19| 907.96
#2013-07-22| 924.42
#2013-07-23| 943.36
#2013-07-24| 957.42
#2013-07-25| 956.94
#2013-07-26| 965.29
#2013-07-29| 960.86
#2013-07-30| 960.93
#2013-07-31| 947.84
#2013-08-01| 959.83
#2013-08-02| 973.53
#2013-08-05| 975.83
#2013-08-06| 963.85
#2013-08-07| 952.97
#2013-08-08| 960.81
#2013-08-09| 959.90
#2013-08-12| 976.34
#2013-08-13| 983.87
#2013-08-14| 988.11
#2013-08-15| 988.11
#2013-08-16| 992.54
#2013-08-19| 988.10
#2013-08-20| 955.78
#2013-08-21| 944.63
#2013-08-22| 932.25
#2013-08-23| 943.48
#2013-08-26| 964.92
#2013-08-27| 960.37
#2013-08-28| 955.48
#2013-08-29| 967.94
#2013-08-30| 968.27
#2013-09-02| 980.64
#2013-09-03| 993.56
#2013-09-04| 997.93
#2013-09-05|1006.44
#2013-09-06|1019.53
#2013-09-09|1035.52
#2013-09-10|1053.31
#2013-09-11|1056.70
#2013-09-12|1046.63
#2013-09-13|1027.95
#2013-09-16|1052.78
#2013-09-17|1054.17
#2013-09-18|1054.17
#2013-09-19|1054.17
#2013-09-20|1054.17
#2013-09-23|1066.50
#2013-09-24|1058.62
#2013-09-25|1047.94
#2013-09-26|1061.28
#2013-09-27|1064.52
#2013-09-30|1045.69
#2013-10-01|1031.91
#2013-10-02|1032.00
#2013-10-03|1032.00
#2013-10-04|1031.23
#2013-10-07|1020.41
#2013-10-08|1032.26
#2013-10-09|1032.26
#2013-10-10|1025.44
#2013-10-11|1044.95
#2013-10-14|1053.15
#2013-10-15|1066.92
#2013-10-16|1064.92
#2013-10-17|1078.74
#2013-10-18|1089.40
#2013-10-21|1078.64
#2013-10-22|1084.46
#2013-10-23|1077.43
#2013-10-24|1082.58
#2013-10-25|1062.37
#2013-10-28|1060.07
#2013-10-29|1070.62
#2013-10-30|1070.13
#2013-10-31|1060.90
#2013-11-01|1057.57
#2013-11-04|1046.70
#2013-11-05|1044.79
#2013-11-06|1059.19
#2013-11-07|1055.09
#2013-11-08|1044.12
#2013-11-11|1032.79
#2013-11-12|1046.04
#2013-11-13|1022.85
#2013-11-14|1026.16
#2013-11-15|1050.87
#2013-11-18|1063.44
#2013-11-19|1071.32
#2013-11-20|1066.16
#2013-11-21|1042.37
#2013-11-22|1052.67
#2013-11-25|1050.10
#2013-11-26|1049.85
#2013-11-27|1045.16
#2013-11-28|1046.30
#2013-11-29|1053.66
#2013-12-02|1058.48
#2013-12-03|1052.93
#2013-12-04|1049.44
#2013-12-05|1062.59
#2013-12-06|1060.01
#2013-12-09|1072.88
#2013-12-10|1068.34
#2013-12-11|1056.29
#2013-12-12|1053.36
#2013-12-13|1047.73
#2013-12-16|1045.46
#2013-12-17|1054.41
#2013-12-18|1062.54
#2013-12-19|1052.61
#2013-12-20|1057.84
#2013-12-23|1061.13
#2013-12-24|1066.40
#2013-12-25|1066.40
#2013-12-26|1072.21
#2013-12-27|1076.35
#2013-12-30|1076.80
#2013-12-31|1076.80
#2014-01-01|1076.80
#2014-01-02|1060.26
#2014-01-03|1049.37
#2014-01-06|1031.31
#2014-01-07|1019.27
#2014-01-08|1015.10
#2014-01-09| 996.50
#2014-01-10|1000.00
#2014-01-13|1010.59
#2014-01-14| 999.96
#2014-01-15|1002.95
#2014-01-16|1007.08
#2014-01-17|1009.70
#2014-01-20|1006.56
#2014-01-21|1008.84
#2014-01-22|1011.59
#2014-01-23| 991.63
#2014-01-24| 976.94
#2014-01-27| 953.56
#2014-01-28| 953.03
#2014-01-29| 969.92
#2014-01-30| 969.92
#2014-01-31| 969.92
#2014-02-03| 940.18
#2014-02-04| 923.09
#2014-02-05| 932.21
#2014-02-06| 935.24
#2014-02-07| 937.99
#2014-02-10| 946.71
#2014-02-11| 951.24
#2014-02-12| 976.16
#2014-02-13| 967.44
#2014-02-14| 975.98
#2014-02-17| 985.08
#2014-02-18| 975.32
#2014-02-19| 973.62
#2014-02-20| 956.75
#2014-02-21| 958.90
#2014-02-24| 947.84
#2014-02-25| 954.40
#2014-02-26| 957.94
#2014-02-27| 951.70
#2014-02-28| 941.91
#2014-03-03| 927.90
#2014-03-04| 915.30
#2014-03-05| 925.74
#2014-03-06| 938.82
#2014-03-07| 944.73
#2014-03-10| 921.92
#2014-03-11| 926.46
#2014-03-12| 905.91
#2014-03-13| 906.57
#2014-03-14| 896.29
#2014-03-17| 908.82
#2014-03-18| 916.52
#2014-03-19| 916.15
#2014-03-20| 898.00
#2014-03-21| 903.46
#2014-03-24| 925.86
#2014-03-25| 938.55
#2014-03-26| 941.84
#2014-03-27| 946.77
#2014-03-28| 934.27
#2014-03-31| 945.52
#2014-04-01| 964.68
#2014-04-02| 960.69
#2014-04-03| 951.02
#2014-04-04| 954.93
#2014-04-07| 971.54
#2014-04-08| 979.96
#2014-04-09|1006.36
#2014-04-10|1007.49
#2014-04-11|1006.41
#2014-04-14| 995.12
#2014-04-15| 994.33
#2014-04-16| 982.40
#2014-04-17| 984.66
#2014-04-18| 993.37
#2014-04-21| 988.16
#2014-04-22| 985.75
#2014-04-23| 982.14
#2014-04-24| 976.74
#2014-04-25| 958.34
#2014-04-28| 967.57
#2014-04-29| 975.57
#2014-04-30| 984.22
#2014-05-01| 984.22
#2014-05-02| 981.38
#2014-05-05| 981.38
#2014-05-06| 981.38
#2014-05-07| 972.06
#2014-05-08| 975.45
#2014-05-09| 974.89
#2014-05-12| 970.58
#2014-05-13| 988.25
#2014-05-14| 993.15
#2014-05-15| 993.56
#2014-05-16| 998.87
#2014-05-19|1000.09
#2014-05-20| 991.08
#2014-05-21| 993.53
#2014-05-22|1012.56
#2014-05-23|1008.26
#2014-05-26|1005.87
#2014-05-27| 994.14
#2014-05-28| 996.38
#2014-05-29| 985.65
#2014-05-30| 976.51
#2014-06-02| 983.32
#2014-06-03| 983.40
#2014-06-04| 983.40
#2014-06-05| 979.43
#2014-06-06| 979.43
#2014-06-09|1002.09
#2014-06-10|1009.33
#2014-06-11|1013.93
#2014-06-12|1007.91
#2014-06-13|1001.96
#2014-06-16|1013.64
#2014-06-17|1008.25
#2014-06-18|1009.43
#2014-06-19|1030.46
#2014-06-20|1009.97
#2014-06-23|1027.70
#2014-06-24|1029.63
#2014-06-25|1029.87
#2014-06-26|1047.96
#2014-06-27|1047.16
#2014-06-30|1056.91
#2014-07-01|1050.16
#2014-07-02|1053.82
#2014-07-03|1047.87
#2014-07-04|1052.16
#2014-07-07|1052.46
#2014-07-08|1041.95
#2014-07-09|1029.26
#2014-07-10|1035.24
#2014-07-11|1018.33
#2014-07-14|1007.89
#2014-07-15|1012.34
#2014-07-16|1026.09
#2014-07-17|1041.06
#2014-07-18|1031.21
#2014-07-21|1025.39
#2014-07-22|1038.23
#2014-07-23|1052.95
#2014-07-24|1051.89
#2014-07-25|1066.22
#2014-07-28|1083.31
#2014-07-29|1094.94
#2014-07-30|1087.85
#2014-07-31|1090.90
#2014-08-01|1090.29
#2014-08-04|1086.87
#2014-08-05|1064.55
#2014-08-06|1068.84
#2014-08-07|1054.45
#2014-08-08|1040.02
#2014-08-11|1049.91
#2014-08-12|1055.50
#2014-08-13|1060.33
#2014-08-14|1069.41
#2014-08-15|1069.41
#2014-08-18|1061.96
#2014-08-19|1078.24
#2014-08-20|1087.02
#2014-08-21|1068.39
#2014-08-22|1079.93
#2014-08-25|1078.30
#2014-08-26|1081.83
#2014-08-27|1071.13
#2014-08-28|1070.85
#2014-08-29|1060.62
#2014-09-01|1063.62
#2014-09-02|1044.59
#2014-09-03|1042.66
#2014-09-04|1051.75
#2014-09-05|1063.69
#2014-09-08|1063.69
#2014-09-09|1063.69
#2014-09-10|1063.69
#2014-09-11|1054.69
#2014-09-12|1073.33
#2014-09-15|1064.49
#2014-09-16|1054.80
#2014-09-17|1070.97
#2014-09-18|1066.32
#2014-09-19|1067.08
#2014-09-22|1058.31
#2014-09-23|1027.04
#2014-09-24|1034.24
#2014-09-25|1018.35
#2014-09-26|1009.44
#2014-09-29| 957.37
#2014-09-30| 973.76
#2014-10-01| 941.65
#2014-10-02| 922.69
#2014-10-03| 922.69
#2014-10-06| 903.86
#2014-10-07| 912.49
#2014-10-08| 903.95
#2014-10-09| 903.95
#2014-10-10| 888.88
#2014-10-13| 886.03
#2014-10-14| 900.95
#2014-10-15| 894.09
#2014-10-16| 894.23
#2014-10-17| 896.53
#2014-10-20| 909.65
#2014-10-21| 876.94
#2014-10-22| 893.01
#2014-10-23| 878.75
#2014-10-24| 863.23
#2014-10-27| 882.90
#2014-10-28| 877.49
#2014-10-29| 912.15
#2014-10-30| 886.45
#2014-10-31| 869.42
#2014-11-03| 850.74
#2014-11-04| 813.00
#2014-11-05| 803.32
#2014-11-06| 829.52
#2014-11-07| 832.09
#2014-11-10| 851.33
#2014-11-11| 832.48
#2014-11-12| 848.93
#2014-11-13| 843.93
#2014-11-14| 834.68
#2014-11-17| 860.81
#2014-11-18| 861.91
#2014-11-19| 838.33
#2014-11-20| 828.69
#2014-11-21| 839.76
#2014-11-24| 886.46
#2014-11-25| 869.81
#2014-11-26| 868.03
#2014-11-27| 856.99
#2014-11-28| 845.71
#2014-12-01| 816.37
#2014-12-02| 833.57
#2014-12-03| 826.61
#2014-12-04| 836.39
#2014-12-05| 835.03
#2014-12-08| 831.76
#2014-12-09| 827.91
#2014-12-10| 811.73
#2014-12-11| 802.15
#2014-12-12| 794.00
#2014-12-15| 804.04
#2014-12-16| 803.41
#2014-12-17| 807.92
#2014-12-18| 802.19
#2014-12-19| 804.32
#2014-12-22| 818.57
#2014-12-23| 804.05
#2014-12-24| 805.75
#2014-12-25| 805.75
#2014-12-26| 808.82
#2014-12-29| 795.58
#2014-12-30| 784.61
#2014-12-31| 784.61
#2015-01-01| 784.61
#2015-01-02| 790.81
#2015-01-05| 773.62
#2015-01-06| 763.27
#2015-01-07| 769.26
#2015-01-08| 787.90
#2015-01-09| 812.81
#2015-01-12| 822.42
#2015-01-13| 811.10
#2015-01-14| 805.74
#2015-01-15| 797.19
#2015-01-16| 793.11
#2015-01-19| 804.88
#2015-01-20| 800.37
#2015-01-21| 803.64
#2015-01-22| 820.41
#2015-01-23| 818.37
#2015-01-26| 801.72
#2015-01-27| 814.69
#2015-01-28| 822.42
#2015-01-29| 815.11
#2015-01-30| 789.30
#2015-02-02| 794.38
#2015-02-03| 800.30
#2015-02-04| 823.15
#2015-02-05| 806.42
#2015-02-06| 819.10
#2015-02-09| 812.75
#2015-02-10| 822.04
#2015-02-11| 812.42
#2015-02-12| 796.52
#2015-02-13| 817.79
#2015-02-16| 812.39
#2015-02-17| 817.53
#2015-02-18| 817.53
#2015-02-19| 817.53
#2015-02-20| 817.53
#2015-02-23| 819.06
#2015-02-24| 818.44
#2015-02-25| 847.64
#2015-02-26| 854.28
#2015-02-27| 838.96
#2015-03-02| 851.31
#2015-03-03| 868.17
#2015-03-04| 856.52
#2015-03-05| 854.61
#2015-03-06| 860.15
#2015-03-09| 842.85
#2015-03-10| 834.16
#2015-03-11| 831.15
#2015-03-12| 815.60
#2015-03-13| 821.20
#2015-03-16| 794.60
#2015-03-17| 807.93
#2015-03-18| 804.50
#2015-03-19| 825.84
#2015-03-20| 815.31
#2015-03-23| 823.80
#2015-03-24| 835.56
#2015-03-25| 829.17
#2015-03-26| 823.84
#2015-03-27| 826.08
#2015-03-30| 811.59
#2015-03-31| 807.98
#2015-04-01| 803.67
#2015-04-02| 813.80
#2015-04-03| 827.95
#2015-04-06| 822.08
#2015-04-07| 836.11
#2015-04-08| 865.16
#2015-04-09| 871.79
#2015-04-10| 876.62
#2015-04-13| 888.90
#2015-04-14| 897.88
#2015-04-15| 898.72
#2015-04-16| 893.89
#2015-04-17| 894.46
#2015-04-20| 928.39
#2015-04-21| 916.15
#2015-04-22| 917.42
#2015-04-23| 934.54
#2015-04-24| 938.03
#2015-04-27| 926.64
#2015-04-28| 946.32
#2015-04-29| 942.02
#2015-04-30| 922.16
#2015-05-01| 922.16
#2015-05-04| 939.96
#2015-05-05| 939.96
#2015-05-06| 947.10
#2015-05-07| 919.29
#2015-05-08| 911.18
#2015-05-11| 909.78
#2015-05-12| 909.91
#2015-05-13| 911.79
#2015-05-14| 905.82
#2015-05-15| 895.12
#2015-05-18| 900.48
#2015-05-19| 900.10
#2015-05-20| 883.15
#2015-05-21| 877.62
#2015-05-22| 899.21
#2015-05-25| 893.39
#2015-05-26| 891.00
#2015-05-27| 863.14
#2015-05-28| 858.10
#2015-05-29| 858.00
#2015-06-01| 850.25
#2015-06-02| 851.80
#2015-06-03| 864.59
#2015-06-04| 854.33
#2015-06-05| 840.74
#2015-06-08| 838.98
#2015-06-09| 854.86
#2015-06-10| 859.17
#2015-06-11| 863.92
#2015-06-12| 842.27
#2015-06-15| 843.65
#2015-06-16| 839.35
#2015-06-17| 844.67
#2015-06-18| 859.40
#2015-06-19| 861.26
#2015-06-22| 870.90
#2015-06-23| 873.00
#2015-06-24| 866.34
#2015-06-25| 872.00
#2015-06-26| 863.77
#2015-06-29| 838.16
#2015-06-30| 859.09
#2015-07-01| 865.94
#2015-07-02| 873.83
#2015-07-03| 865.25
#2015-07-06| 837.19
#2015-07-07| 822.50
#2015-07-08| 780.73
#2015-07-09| 793.54
#2015-07-10| 804.67
#2015-07-13| 805.65
#2015-07-14| 806.49
#2015-07-15| 810.08
#2015-07-16| 796.03
#2015-07-17| 788.18
#2015-07-20| 777.10
#2015-07-21| 798.40
#2015-07-22| 794.98
#2015-07-23| 766.02
#2015-07-24| 750.01
#2015-07-27| 738.85
#2015-07-28| 728.79
#2015-07-29| 736.27
#2015-07-30| 742.57
#2015-07-31| 739.06
#2015-08-03| 710.89
#2015-08-04| 725.75
#2015-08-05| 724.22
#2015-08-06| 720.76
#2015-08-07| 714.30
#2015-08-10| 696.97
#2015-08-11| 690.79
#2015-08-12| 671.06
#2015-08-13| 694.30
#2015-08-14| 694.30
#2015-08-17| 692.17
#2015-08-18| 685.91
#2015-08-19| 678.53
#2015-08-20| 665.40
#2015-08-21| 650.23
#2015-08-24| 635.05
#2015-08-25| 641.70
#2015-08-26| 668.26
#2015-08-27| 665.01
#2015-08-28| 701.64
#2015-08-31| 694.82
#2015-09-01| 692.88
#2015-09-02| 677.09
#2015-09-03| 669.12
#2015-09-04| 661.51
#2015-09-07| 646.33
#2015-09-08| 645.17
#2015-09-09| 691.44
#2015-09-10| 700.29
#2015-09-11| 693.99
#2015-09-14| 696.11
#2015-09-15| 688.39
#2015-09-16| 724.68
#2015-09-17| 733.72
#2015-09-18| 738.72
#2015-09-21| 710.79
#2015-09-22| 706.75
#2015-09-23| 689.99
#2015-09-24| 691.68
#2015-09-25| 685.54
#2015-09-28| 685.54
#2015-09-29| 685.54
#2015-09-30| 703.54
#2015-10-01| 716.33
#2015-10-02| 697.22
#2015-10-05| 715.09
#2015-10-06| 721.28
#2015-10-07| 732.21
#2015-10-08| 748.98
#2015-10-09| 748.98
#2015-10-12| 775.84
#2015-10-13| 763.64
#2015-10-14| 748.38
#2015-10-15| 781.36
#2015-10-16| 782.31
#2015-10-19| 783.32
#2015-10-20| 767.29
#2015-10-21| 784.91
#2015-10-22| 767.89
#2015-10-23| 793.48
#2015-10-26| 796.79
#2015-10-27| 790.76
#2015-10-28| 807.85
#2015-10-29| 791.36
#2015-10-30| 763.64
#2015-11-02| 773.87
#2015-11-03| 795.75
#2015-11-04| 795.36
#2015-11-05| 777.08
#2015-11-06| 764.93
#2015-11-09| 735.40
#2015-11-10| 727.49
#2015-11-11| 734.12
#2015-11-12| 722.51
#2015-11-13| 720.02
#2015-11-16| 700.82
#2015-11-17| 729.43
#2015-11-18| 722.62
#2015-11-19| 749.04
#2015-11-20| 752.08
#2015-11-23| 749.96
#2015-11-24| 761.60
#2015-11-25| 756.73
#2015-11-26| 762.17
#2015-11-27| 753.57
#2015-11-30| 740.70
#2015-12-01| 761.62
#2015-12-02| 748.37
#2015-12-03| 746.10
#2015-12-04| 739.81
#2015-12-07| 726.77
#2015-12-08| 712.60
#2015-12-09| 718.46
#2015-12-10| 720.53
#2015-12-11| 731.74
#2015-12-14| 714.52
#2015-12-15| 703.14
#2015-12-16| 728.71
#2015-12-17| 736.78
#2015-12-18| 735.65
#2015-12-21| 746.12
#2015-12-22| 756.88
#2015-12-23| 775.78
#2015-12-24| 774.75
#2015-12-25| 774.75
#2015-12-28| 763.87
#2015-12-29| 752.27
#2015-12-30| 741.92
#2015-12-31| 741.92
#2016-01-01| 741.92
#2016-01-04| 736.15
#2016-01-05| 742.47
#2016-01-06| 737.84
#2016-01-07| 714.17
#2016-01-08| 727.89
#2016-01-11| 703.94
#2016-01-12| 701.72
#2016-01-13| 718.07
#2016-01-14| 697.31
#2016-01-15| 687.84
#2016-01-18| 688.32
#2016-01-19| 692.81
#2016-01-20| 660.84
#2016-01-21| 666.21
#2016-01-22| 680.77
#2016-01-25| 702.49
#2016-01-26| 673.73
#2016-01-27| 697.06
#2016-01-28| 698.36
#2016-01-29| 712.31
#2016-02-01| 702.93
#2016-02-02| 691.36
#2016-02-03| 682.68
#2016-02-04| 725.12
#2016-02-05| 729.40
#2016-02-08| 729.40
#2016-02-09| 729.40
#2016-02-10| 729.40
#2016-02-11| 704.87
#2016-02-12| 694.45
#2016-02-15| 712.81
#2016-02-16| 728.47
#2016-02-17| 711.45
#2016-02-18| 730.86
#2016-02-19| 734.67
#2016-02-22| 738.25
#2016-02-23| 746.44
#2016-02-24| 742.30
#2016-02-25| 738.05
#2016-02-26| 728.71
#2016-02-29| 739.28
#2016-03-01| 739.28
#2016-03-02| 777.44
#2016-03-03| 782.77
#2016-03-04| 787.16
#2016-03-07| 792.81
#2016-03-08| 795.33
#2016-03-09| 775.18
#2016-03-10| 792.54
#2016-03-11| 799.95
#2016-03-14| 796.72
#2016-03-15| 795.17
#2016-03-16| 781.48
#2016-03-17| 821.40
#2016-03-18| 835.59
#2016-03-21| 831.27
#2016-03-22| 835.14
#2016-03-23| 829.31
#2016-03-24| 824.31
#2016-03-25| 832.53
#2016-03-28| 832.42
#2016-03-29| 846.06
#2016-03-30| 870.99
#2016-03-31| 868.37
#2016-04-01| 839.31
#2016-04-04| 860.44
#2016-04-05| 842.24
#2016-04-06| 861.60
#2016-04-07| 868.90
#2016-04-08| 863.49
#2016-04-11| 879.23
#2016-04-12| 888.87
#2016-04-13| 888.87
#2016-04-14| 914.24
#2016-04-15| 916.62
#2016-04-18| 913.84
#2016-04-19| 905.04
#2016-04-20| 900.01
#2016-04-21| 915.84
#2016-04-22| 898.21
#2016-04-25| 877.04
#2016-04-26| 862.32
#2016-04-27| 865.57
#2016-04-28| 873.50
#2016-04-29| 871.61
#2016-05-02| 853.17
#2016-05-03| 849.13
#2016-05-04| 814.42
#2016-05-05| 814.42
#2016-05-06| 814.42
#2016-05-09| 782.77
#2016-05-10| 780.30
#2016-05-11| 792.07
#2016-05-12| 796.72
#2016-05-13| 769.07
#2016-05-16| 770.67
#2016-05-17| 770.25
#2016-05-18| 752.31
#2016-05-19| 743.51
#2016-05-20| 743.40
#2016-05-23| 757.87
#2016-05-24| 738.78
#2016-05-25| 751.67
#2016-05-26| 751.69
#2016-05-27| 762.20
#2016-05-30| 746.85
#2016-05-31| 745.57
#2016-06-01| 742.94
#2016-06-02| 742.17
#2016-06-03| 732.28
#2016-06-06| 732.28
#2016-06-07| 770.15
#2016-06-08| 792.08
#2016-06-09| 782.30
#2016-06-10| 775.74
#2016-06-13| 756.35
#2016-06-14| 742.16
#2016-06-15| 741.42
#2016-06-16| 740.46
#2016-06-17| 734.06
#2016-06-20| 764.59
#2016-06-21| 755.97
#2016-06-22| 757.69
#2016-06-23| 756.79
#2016-06-24| 704.61
#2016-06-27| 706.59
#2016-06-28| 715.18
#2016-06-29| 746.01
#2016-06-30| 756.40
#2016-07-01| 760.69
#2016-07-04| 782.97
#2016-07-05| 771.63
#2016-07-06| 738.65
#2016-07-07| 751.11
#2016-07-08| 740.98
#2016-07-11| 772.39
#2016-07-12| 778.94
#2016-07-13| 806.69
#2016-07-14| 812.83
#2016-07-15| 813.03
#2016-07-18| 819.42
#2016-07-19| 805.39
#2016-07-20| 796.80
#2016-07-21| 787.54
#2016-07-22| 783.62
#2016-07-25| 789.77
#2016-07-26| 803.13
#2016-07-27| 802.03
#2016-07-28| 809.43
#2016-07-29| 811.48
#2016-08-01| 841.66
#2016-08-02| 833.71
#2016-08-03| 812.92
#2016-08-04| 808.92
#2016-08-05| 814.11
#2016-08-08| 802.31
#2016-08-09| 829.25
#2016-08-10| 841.83
#2016-08-11| 826.88
#2016-08-12| 835.38
#2016-08-15| 835.38
#2016-08-16| 845.26
#2016-08-17| 831.37
#2016-08-18| 819.60
#2016-08-19| 814.13
#2016-08-22| 807.91
#2016-08-23| 815.72
#2016-08-24| 820.39
#2016-08-25| 824.32
#2016-08-26| 823.29
#2016-08-29| 811.85
#2016-08-30| 821.59
#2016-08-31| 828.85
#2016-09-01| 825.22
#2016-09-02| 824.21
#2016-09-05| 849.52
#2016-09-06| 836.71
#2016-09-07| 849.70
#2016-09-08| 831.36
#2016-09-09| 828.96
#2016-09-12| 797.72
#2016-09-13| 785.13
#2016-09-14| 785.13
#2016-09-15| 785.13
#2016-09-16| 785.13
#2016-09-19| 775.02
#2016-09-20| 776.21
#2016-09-21| 790.61
#2016-09-22| 802.04
#2016-09-23| 806.51
#2016-09-26| 800.09
#2016-09-27| 823.13
#2016-09-28| 819.48
#2016-09-29| 824.81
#2016-09-30| 814.13
#2016-10-03| 814.13
#2016-10-04| 815.87
#2016-10-05| 807.80
#2016-10-06| 802.53
#2016-10-07| 791.56
#2016-10-10| 802.74
#2016-10-11| 806.34
#2016-10-12| 809.06
#2016-10-13| 776.67
#2016-10-14| 789.45
#2016-10-17| 797.32
#2016-10-18| 825.58
#2016-10-19| 828.61
#2016-10-20| 832.75
#2016-10-21| 828.93
#2016-10-24| 840.89
#2016-10-25| 840.74
#2016-10-26| 825.52
#2016-10-27| 816.86
#2016-10-28| 798.44
#2016-10-31| 801.58
#2016-11-01| 804.72
#2016-11-02| 789.24
#2016-11-03| 804.93
#2016-11-04| 800.88
#2016-11-07| 820.06
#2016-11-08| 828.28
#2016-11-09| 782.35
#2016-11-10| 806.77
#2016-11-11| 797.88
#2016-11-14| 797.73
#2016-11-15| 807.25
#2016-11-16| 803.64
#2016-11-17| 799.16
#2016-11-18| 787.78
#2016-11-21| 783.63
#2016-11-22| 806.88
#2016-11-23| 816.78
#2016-11-24| 800.19
#2016-11-25| 800.29
#2016-11-28| 799.65
#2016-11-29| 794.33
#2016-11-30| 788.13
#2016-12-01| 802.12
#2016-12-02| 801.12
#2016-12-05| 799.03
#2016-12-06| 829.95
#2016-12-07| 841.28
#2016-12-08| 884.71
#2016-12-09| 876.85
#2016-12-12| 877.37
#2016-12-13| 866.63
#2016-12-14| 856.14
#2016-12-15| 854.39
#2016-12-16| 840.94
#2016-12-19| 835.10
#2016-12-20| 831.87
#2016-12-21| 846.74
#2016-12-22| 838.89
#2016-12-23| 844.84
#2016-12-26| 824.44
#2016-12-27| 830.77
#2016-12-28| 821.67
#2016-12-29| 826.64
#2016-12-30| 826.64
#2017-01-02| 831.48
#2017-01-03| 837.33
#2017-01-04| 835.91
#2017-01-05| 838.09
#2017-01-06| 834.39
#2017-01-09| 816.13
#2017-01-10| 834.33
#2017-01-11| 881.32
#2017-01-12| 893.28
#2017-01-13| 901.30
#2017-01-16| 888.93
#2017-01-17| 896.65
#2017-01-18| 896.77
#2017-01-19| 902.58
#2017-01-20| 889.59
#2017-01-23| 894.70
#2017-01-24| 892.44
#2017-01-25| 885.84
#2017-01-26| 909.90
#2017-01-27| 909.90
#2017-01-30| 909.90
#2017-01-31| 884.79
#2017-02-01| 915.55
#2017-02-02| 918.23
#2017-02-03| 908.65
#2017-02-06| 912.72
#2017-02-07| 902.99
#2017-02-08| 895.49
#2017-02-09| 907.83
#2017-02-10| 922.70
#2017-02-13| 927.07
#2017-02-14| 940.39
#2017-02-15| 943.15
#2017-02-16| 932.65
#2017-02-17| 935.51
#2017-02-20| 929.90
#2017-02-21| 939.74
#2017-02-22| 947.70
#2017-02-23| 953.05
#2017-02-24| 930.71
#2017-02-27| 931.10
#2017-02-28| 938.16
#2017-03-01| 938.16
#2017-03-02| 948.18
#2017-03-03| 921.77
#2017-03-06| 915.15
#2017-03-07| 928.19
#2017-03-08| 928.38
#2017-03-09| 905.13
#2017-03-10| 899.60
#2017-03-13| 905.96
#2017-03-14| 905.09
#2017-03-15| 907.12
#2017-03-16| 948.22
#2017-03-17| 949.90
#2017-03-20| 966.35
#2017-03-21| 974.22
#2017-03-22| 943.14
#2017-03-23| 943.68
#2017-03-24| 937.10
#2017-03-27| 926.67
#2017-03-28| 948.57
#2017-03-29| 969.33
#2017-03-30| 964.38
#2017-03-31| 972.89
#2017-04-03| 956.41
#2017-04-04| 931.24
#2017-04-05| 939.49
#2017-04-06| 921.89
#2017-04-07| 922.26
#2017-04-10| 905.91
#2017-04-11| 901.04
#2017-04-12| 909.41
#2017-04-13| 893.43
#2017-04-14| 895.77
#2017-04-17| 891.76
#2017-04-18| 886.67
#2017-04-19| 873.77
#2017-04-20| 886.06
#2017-04-21| 902.77
#2017-04-24| 913.74
#2017-04-25| 916.32
#2017-04-26| 917.29
#2017-04-27| 910.09
#2017-04-28| 892.90
#2017-05-01| 892.90
#2017-05-02| 914.83
#2017-05-03| 914.83
#2017-05-04| 901.97
#2017-05-05| 901.97
#2017-05-08| 906.90
#2017-05-09| 906.90
#2017-05-10| 904.07
#2017-05-11| 921.68
#2017-05-12| 927.16
#2017-05-15| 924.79
#2017-05-16| 936.07
#2017-05-17| 927.02
#2017-05-18| 919.89
#2017-05-19| 923.09
#2017-05-22| 964.25
#2017-05-23| 960.72
#2017-05-24| 950.60
#2017-05-25| 979.84
#2017-05-26| 979.23
#2017-05-29| 981.56
#2017-05-30| 969.99
#2017-05-31| 973.08
#2017-06-01| 962.53
#2017-06-02| 950.52
#2017-06-05| 952.86
#2017-06-06| 952.86
#2017-06-07| 944.10
#2017-06-08| 942.98
#2017-06-09| 952.98
#2017-06-12| 950.22
#2017-06-13| 953.62
#2017-06-14| 945.93
#2017-06-15| 924.76
#2017-06-16| 922.32
#2017-06-19| 915.67
#2017-06-20| 912.15
#2017-06-21| 904.54
#2017-06-22| 917.88
#2017-06-23| 918.60
#2017-06-26| 923.80
#2017-06-27| 925.24
#2017-06-28| 935.45
#2017-06-29| 939.73
#2017-06-30| 955.21
#2017-07-03| 974.37
#2017-07-04| 955.22
#2017-07-05| 963.29
#2017-07-06| 954.93
#2017-07-07| 960.72
#2017-07-10| 971.70
#2017-07-11| 988.61
#2017-07-12| 989.76
#2017-07-13|1025.59
#2017-07-14|1035.65
#2017-07-17|1047.24
#2017-07-18|1055.05
#2017-07-19|1053.15
#2017-07-20|1071.45
#2017-07-21|1077.32
#2017-07-24|1076.25
#2017-07-25|1077.39
#2017-07-26|1082.61
#2017-07-27|1103.14
#2017-07-28|1078.44
#2017-07-31|1094.41
#2017-08-01|1102.52
#2017-08-02|1091.00
#2017-08-03|1079.78
#2017-08-04|1108.07
#2017-08-07|1120.80
#2017-08-08|1109.04
#2017-08-09|1094.70
#2017-08-10|1080.99
#2017-08-11|1053.53
#2017-08-14|1079.21
#2017-08-15|1079.21
#2017-08-16|1064.00
#2017-08-17|1095.32
#2017-08-18|1092.31
#2017-08-21|1109.70
#2017-08-22|1129.88
#2017-08-23|1116.36
#2017-08-24|1126.89
#2017-08-25|1128.01
#2017-08-28|1137.79
#2017-08-29|1137.71
#2017-08-30|1148.49
#2017-08-31|1154.23
#2017-09-01|1159.64
#2017-09-04|1144.62
#2017-09-05|1137.88
#2017-09-06|1125.07
#2017-09-07|1126.41
#2017-09-08|1134.90
#2017-09-11|1151.03
#2017-09-12|1157.93
#2017-09-13|1163.41
#2017-09-14|1140.98
#2017-09-15|1113.60
#2017-09-18|1114.43
#2017-09-19|1131.07
#2017-09-20|1125.13
#2017-09-21|1105.36
#2017-09-22|1061.58
#2017-09-25|1068.65
#2017-09-26|1078.41
#2017-09-27|1069.73
#2017-09-28|1074.47
#2017-09-29|1086.64
#2017-10-02|1086.64
#2017-10-03|1086.64
#2017-10-04|1086.64
#2017-10-05|1086.64
#2017-10-06|1086.64
#2017-10-09|1086.64
#2017-10-10|1112.92
#2017-10-11|1094.96
#2017-10-12|1091.32
#2017-10-13|1113.88
#2017-10-16|1143.33
#2017-10-17|1130.27
#2017-10-18|1137.09
#2017-10-19|1139.99
#2017-10-20|1138.92
#2017-10-23|1138.13
#2017-10-24|1133.04
#2017-10-25|1138.39
#2017-10-26|1129.33
#2017-10-27|1157.39
#2017-10-30|1144.96
#2017-10-31|1135.42
#2017-11-01|1151.61
#2017-11-02|1157.24
#2017-11-03|1158.25
#2017-11-06|1141.56
#2017-11-07|1150.89
#2017-11-08|1134.04
#2017-11-09|1141.46
#2017-11-10|1139.88
#2017-11-13|1113.61
#2017-11-14|1114.10
#2017-11-15|1096.43
#2017-11-16|1121.75
#2017-11-17|1132.87
#2017-11-20|1135.03
#2017-11-21|1133.37
#2017-11-22|1146.51
#2017-11-23|1164.74
#2017-11-24|1165.59
#2017-11-27|1162.51
#2017-11-28|1169.79
#2017-11-29|1189.97
#2017-11-30|1184.78
#2017-12-01|1170.49
#2017-12-04|1195.22
#2017-12-05|1208.45
#2017-12-06|1170.10
#2017-12-07|1156.37
#2017-12-08|1151.81
#2017-12-11|1162.32
#2017-12-12|1151.21
#2017-12-13|1162.06
#2017-12-14|1153.82
#2017-12-15|1164.71
#2017-12-18|1154.10
#2017-12-19|1157.91
#2017-12-20|1177.94
#2017-12-21|1173.88
#2017-12-22|1175.94
#2017-12-25|1175.94
#2017-12-26|1184.06
#2017-12-27|1182.36
#2017-12-28|1197.62
#2017-12-29|1197.62
#2018-01-01|1197.62
#2018-01-02|1221.69
#2018-01-03|1245.42
#2018-01-04|1244.61
#2018-01-05|1255.56
#2018-01-08|1282.60
#2018-01-09|1303.69
#2018-01-10|1285.61
#2018-01-11|1274.21
#2018-01-12|1322.05
#2018-01-15|1325.97
#2018-01-16|1315.42
#2018-01-17|1306.52
#2018-01-18|1297.17
#2018-01-19|1312.98
#2018-01-22|1296.98
#2018-01-23|1306.07
#2018-01-24|1329.24
#2018-01-25|1356.01
#2018-01-26|1348.60
#2018-01-29|1352.26
#2018-01-30|1316.15
#2018-01-31|1317.09
#2018-02-01|1326.98
#2018-02-02|1275.48
#2018-02-05|1250.02
#2018-02-06|1232.37
#2018-02-07|1203.71
#2018-02-08|1198.06
#2018-02-09|1176.08
#2018-02-12|1209.24
#2018-02-13|1197.47
#2018-02-14|1222.28
#2018-02-15|1222.28
#2018-02-16|1222.28
#2018-02-19|1250.48
#2018-02-20|1242.20
#2018-02-21|1234.05
#2018-02-22|1216.15
#2018-02-23|1244.56
#2018-02-26|1268.15
#2018-02-27|1286.97
#2018-02-28|1231.16
#2018-03-01|1231.16
#2018-03-02|1211.79
#2018-03-05|1191.54
#2018-03-06|1206.75
#2018-03-07|1213.67
#2018-03-08|1228.41
#2018-03-09|1222.03
#2018-03-12|1244.39
#2018-03-13|1240.07
#2018-03-14|1224.81
#2018-03-15|1223.92
#2018-03-16|1220.94
#2018-03-19|1208.98
#2018-03-20|1211.34
#2018-03-21|1218.03
#2018-03-22|1217.30
#2018-03-23|1158.44
#2018-03-26|1179.97
#2018-03-27|1224.57
#2018-03-28|1185.63
#2018-03-29|1196.35
#2018-03-30|1178.02
#2018-04-02|1188.72
#2018-04-03|1180.43
#2018-04-04|1159.97
#2018-04-05|1175.88
#2018-04-06|1157.22
#2018-04-09|1146.56
#2018-04-10|1155.78
#2018-04-11|1158.90
#2018-04-12|1158.30
#2018-04-13|1157.44
#2018-04-16|1135.18
#2018-04-17|1156.77
#2018-04-18|1188.62
#2018-04-19|1204.53
#2018-04-20|1192.10
#2018-04-23|1192.15
#2018-04-24|1191.33
#2018-04-25|1166.75
#2018-04-26|1171.46
#2018-04-27|1160.74
#2018-04-30|1218.26
#2018-05-01|1218.26
#2018-05-02|1186.78
#2018-05-03|1175.36
#2018-05-04|1178.73
#2018-05-07|1178.73
#2018-05-08|1154.88
#2018-05-09|1147.31
#2018-05-10|1178.98
#2018-05-11|1186.26
#2018-05-14|1227.38
#2018-05-15|1205.89
#2018-05-16|1177.43
#2018-05-17|1171.76
#2018-05-18|1177.89
#2018-05-21|1163.79
#2018-05-22|1163.79
#2018-05-23|1153.15
#2018-05-24|1154.92
#2018-05-25|1141.02
#2018-05-28|1172.39
#2018-05-29|1144.53
#2018-05-30|1109.40
#2018-05-31|1113.66
#2018-06-01|1117.09
#2018-06-04|1156.64
#2018-06-05|1160.19
#2018-06-06|1160.19
#2018-06-07|1192.87
#2018-06-08|1177.95
#2018-06-11|1199.18
#2018-06-12|1186.87
#2018-06-13|1186.87
#2018-06-14|1160.59
#2018-06-15|1141.37
#2018-06-18|1114.07
#2018-06-19|1062.87
#2018-06-20|1073.34
#2018-06-21|1051.17
#2018-06-22|1059.59
#2018-06-25|1077.92
#2018-06-26|1058.56
#2018-06-27|1016.72
#2018-06-28| 998.62
#2018-06-29|1021.91
#2018-07-02| 973.90
#2018-07-03| 969.89
#2018-07-04| 960.89
#2018-07-05| 965.82
#2018-07-06| 974.50
#2018-07-09| 967.37
#2018-07-10| 976.96
#2018-07-11| 973.69
#2018-07-12| 969.91
#2018-07-13| 989.15
#2018-07-16| 975.00
#2018-07-17| 976.59
#2018-07-18| 976.74
#2018-07-19| 970.05
#2018-07-20| 957.58
#2018-07-23| 973.59
#2018-07-24| 986.06
#2018-07-25|1021.89
#2018-07-26|1045.87
#2018-07-27|1051.16
#2018-07-30|1055.43
#2018-07-31|1060.41
#2018-08-01|1059.28
#2018-08-02|1029.18
#2018-08-03|1043.83
#2018-08-06|1052.36
#2018-08-07|1062.01
#2018-08-08|1060.85
#2018-08-09|1064.40
#2018-08-10|1045.25
#2018-08-13|1017.48
#2018-08-14|1028.70
#2018-08-15|1028.70
#2018-08-16|1007.65
#2018-08-17|1011.78
#2018-08-20|1030.06
#2018-08-21|1037.34
#2018-08-22|1021.43
#2018-08-23|1006.47
#2018-08-24|1021.14
#2018-08-27|1042.76
#2018-08-28|1054.56
#2018-08-29|1065.29
#2018-08-30|1057.50
#2018-08-31|1043.07
#2018-09-03|1038.36
#2018-09-04|1027.64
#2018-09-05|1000.90
#2018-09-06| 993.11
#2018-09-07| 998.00
#2018-09-10| 984.28
#2018-09-11| 956.64
#2018-09-12| 956.45
#2018-09-13| 973.35
#2018-09-14| 982.98
#2018-09-17| 970.20
#2018-09-18| 987.28
#2018-09-19| 990.30
#2018-09-20| 989.30
#2018-09-21|1010.78
#2018-09-24|1010.78
#2018-09-25|1010.78
#2018-09-26|1010.78
#2018-09-27|1018.97
#2018-09-28|1001.39
#2018-10-01|1000.06
#2018-10-02| 976.42
#2018-10-03| 976.42
#2018-10-04| 912.96
#2018-10-05| 915.16
#2018-10-08| 900.22
#2018-10-09| 900.22
#2018-10-10| 893.06
#2018-10-11| 848.51
#2018-10-12| 877.48
#2018-10-15| 879.85
#2018-10-16| 881.57
#2018-10-17| 898.85
#2018-10-18| 867.17
#2018-10-19| 889.94
#2018-10-22| 893.69
#2018-10-23| 868.78
#2018-10-24| 885.23
#2018-10-25| 888.64
#2018-10-26| 863.14
#2018-10-29| 863.85
#2018-10-30| 856.71
#2018-10-31| 870.40
#2018-11-01| 864.49
#2018-11-02| 927.63
#2018-11-05| 908.84
#2018-11-06| 915.84
#2018-11-07| 901.33
#2018-11-08| 903.27
#2018-11-09| 887.20
#2018-11-12| 879.30
#2018-11-13| 884.78
#2018-11-14| 878.10
#2018-11-15| 890.94
#2018-11-16| 896.81
#2018-11-19| 905.74
#2018-11-20| 897.89
#2018-11-21| 890.35
#2018-11-22| 887.89
#2018-11-23| 866.90
#2018-11-26| 865.31
#2018-11-27| 877.70
#2018-11-28| 872.06
#2018-11-29| 886.37
#2018-11-30| 884.53
#2018-12-03| 936.54
#2018-12-04| 930.78
#2018-12-05| 908.35
#2018-12-06| 898.61
#2018-12-07| 900.15
#2018-12-10| 886.08
#2018-12-11| 882.94
#2018-12-12| 889.43
#2018-12-13| 908.94
#2018-12-14| 900.15
#2018-12-17| 906.70
#2018-12-18| 891.22
#2018-12-19| 914.46
#2018-12-20| 896.37
#2018-12-21| 900.99
#2018-12-24| 908.54
#2018-12-25| 908.54
#2018-12-26| 898.68
#2018-12-27| 887.75
#2018-12-28| 889.60
#2018-12-31| 889.60
#2019-01-01| 889.60
#2019-01-02| 865.60
#2019-01-03| 854.34
#2019-01-04| 862.17
#2019-01-07| 890.10
#2019-01-08| 888.31
#2019-01-09| 913.55
#2019-01-10| 915.13
#2019-01-11| 916.11
#2019-01-14| 899.09
#2019-01-15| 918.65
#2019-01-16| 938.81
#2019-01-17| 930.98
#2019-01-18| 937.34
#2019-01-21| 947.32
#2019-01-22| 938.36
#2019-01-23| 941.47
#2019-01-24| 935.53
#2019-01-25| 955.57
#2019-01-28| 961.40
#2019-01-29| 965.24
#2019-01-30| 992.44
#2019-01-31| 970.13
#2019-02-01| 959.53
#2019-02-04| 959.53
#2019-02-05| 959.53
#2019-02-06| 959.53
#2019-02-07| 967.76
#2019-02-08| 943.97
#2019-02-11| 945.01
#2019-02-12| 944.92
#2019-02-13| 958.37
#2019-02-14| 957.55
#2019-02-15| 949.33
#2019-02-18| 962.19
#2019-02-19| 970.32
#2019-02-20| 990.89
#2019-02-21| 989.09
#2019-02-22| 983.41
#2019-02-25| 987.84
#2019-02-26| 994.53
#2019-02-27| 987.36
#2019-02-28| 971.44
#2019-03-01| 971.44
#2019-03-04| 967.48
#2019-03-05| 938.63
#2019-03-06| 934.52
#2019-03-07| 917.94
#2019-03-08| 903.51
#2019-03-11| 900.91
#2019-03-12| 913.88
#2019-03-13| 916.75
#2019-03-14| 924.68
#2019-03-15| 931.74
#2019-03-18| 927.64
#2019-03-19| 931.56
#2019-03-20| 923.08
#2019-03-21| 941.66
#2019-03-22| 937.23
#2019-03-25| 912.66
#2019-03-26| 912.82
#2019-03-27| 909.52
#2019-03-28| 907.89
#2019-03-29| 915.67
#2019-04-01| 945.11
#2019-04-02| 945.98
#2019-04-03| 964.74
#2019-04-04| 962.16
#2019-04-05| 966.02
#2019-04-08| 964.47
#2019-04-09| 963.68
#2019-04-10| 969.59
#2019-04-11| 964.36
#2019-04-12| 957.15
#2019-04-15| 951.83
#2019-04-16| 949.79
#2019-04-17| 949.60
#2019-04-18| 941.65
#2019-04-19| 929.88
#2019-04-22| 927.20
#2019-04-23| 921.98
#2019-04-24| 901.73
#2019-04-25| 898.91
#2019-04-26| 880.99
#2019-04-29| 897.54
#2019-04-30| 881.17
#2019-05-01| 881.17
#2019-05-02| 878.61
#2019-05-03| 874.71
#2019-05-06| 874.71
#2019-05-07| 867.40
#2019-05-08| 861.12
#2019-05-09| 832.31
#2019-05-10| 832.55
#2019-05-13| 810.21
#2019-05-14| 809.37
#2019-05-15| 819.41
#2019-05-16| 803.14
#2019-05-17| 797.72
#2019-05-20| 794.79
#2019-05-21| 793.22
#2019-05-22| 798.57
#2019-05-23| 793.42
#2019-05-24| 789.89
#2019-05-27| 799.92
#2019-05-28| 799.44
#2019-05-29| 792.01
#2019-05-30| 804.88
#2019-05-31| 806.03
#2019-06-03| 824.78
#2019-06-04| 822.75
#2019-06-05| 818.47
#2019-06-06| 818.47
#2019-06-07| 806.74
#2019-06-10| 816.56
#2019-06-11| 829.94
#2019-06-12| 829.98
#2019-06-13| 835.63
#2019-06-14| 826.94
#2019-06-17| 823.25
#2019-06-18| 828.03
#2019-06-19| 842.79
#2019-06-20| 855.46
#2019-06-21| 852.54
#2019-06-24| 859.33
#2019-06-25| 866.37
#2019-06-26| 859.95
#2019-06-27| 861.11
#2019-06-28| 866.77
#2019-07-01| 871.73
#2019-07-02| 855.59
#2019-07-03| 855.26
#2019-07-04| 863.32
#2019-07-05| 856.39
#2019-07-08| 828.74
#2019-07-09| 817.23
#2019-07-10| 814.19
#2019-07-11| 819.54
#2019-07-12| 817.56
#2019-07-15| 820.81
#2019-07-16| 832.79
#2019-07-17| 825.61
#2019-07-18| 823.80
#2019-07-19| 838.45
#2019-07-22| 831.73
#2019-07-23| 838.32
#2019-07-24| 833.44
#2019-07-25| 811.68
#2019-07-26| 795.36
#2019-07-29| 788.64
#2019-07-30| 791.02
#2019-07-31| 789.05
#2019-08-01| 776.49
#2019-08-02| 757.97
#2019-08-05| 720.84
#2019-08-06| 711.17
#2019-08-07| 714.71
#2019-08-08| 724.30
#2019-08-09| 727.70
#2019-08-12| 720.85
#2019-08-13| 709.00
#2019-08-14| 726.65
#2019-08-15| 726.65
#2019-08-16| 722.84
#2019-08-19| 731.26
#2019-08-20| 739.95
#2019-08-21| 744.52
#2019-08-22| 731.05
#2019-08-23| 733.44
#2019-08-26| 714.76
#2019-08-27| 720.60
#2019-08-28| 724.83
#2019-08-29| 721.97
#2019-08-30| 741.29
#2019-09-02| 734.31
#2019-09-03| 730.91
#2019-09-04| 737.79
#2019-09-05| 752.54
#2019-09-06| 755.11
#2019-09-09| 760.44
#2019-09-10| 768.64
#2019-09-11| 793.13
#2019-09-12| 793.13
#2019-09-13| 793.13
#2019-09-16| 805.67
#2019-09-17| 801.99
#2019-09-18| 799.75
#2019-09-19| 790.80
#2019-09-20| 797.67
#2019-09-23| 782.80
#2019-09-24| 788.11
#2019-09-25| 764.28
#2019-09-26| 763.67
#2019-09-27| 751.37
#2019-09-30| 756.43
#2019-10-01| 758.40
#2019-10-02| 733.15
#2019-10-03| 733.15
#2019-10-04| 734.06
#2019-10-07| 728.64
#2019-10-08| 740.12
#2019-10-09| 740.12
#2019-10-10| 737.23
#2019-10-11| 757.24
#2019-10-14| 769.00
#2019-10-15| 762.68
#2019-10-16| 760.92
#2019-10-17| 758.14
#2019-10-18| 752.81
#2019-10-21| 755.66
#2019-10-22| 764.70
#2019-10-23| 757.63
#2019-10-24| 758.01
#2019-10-25| 745.21
#2019-10-28| 742.44
#2019-10-29| 745.60
#2019-10-30| 741.84
#2019-10-31| 746.38
#2019-11-01| 749.85
#2019-11-04| 762.49
#2019-11-05| 773.54
#2019-11-06| 765.99
#2019-11-07| 764.56
#2019-11-08| 782.22
#2019-11-11| 769.55
#2019-11-12| 772.98
#2019-11-13| 760.03
#2019-11-14| 760.72
#2019-11-15| 768.63
#2019-11-18| 772.60
#2019-11-19| 767.96
#2019-11-20| 752.66
#2019-11-21| 740.01
#2019-11-22| 735.22
#2019-11-25| 756.62
#2019-11-26| 764.97
#2019-11-27| 763.31
#2019-11-28| 760.95
#2019-11-29| 752.01
#2019-12-02| 755.27
#2019-12-03| 749.93
#2019-12-04| 729.74
#2019-12-05| 730.88
#2019-12-06| 733.76
#2019-12-09| 737.06
#2019-12-10| 737.78
#2019-12-11| 739.10
#2019-12-12| 754.47
#2019-12-13| 779.87
#2019-12-16| 783.79
#2019-12-17| 793.33
#2019-12-18| 793.24
#2019-12-19| 792.58
#2019-12-20| 803.20
#2019-12-23| 795.51
#2019-12-24| 790.08
#2019-12-25| 790.08
#2019-12-26| 791.65
#2019-12-27| 785.31
#2019-12-30| 790.21
#2019-12-31| 790.21
#2020-01-01| 790.21
#2020-01-02| 783.51
#2020-01-03| 776.11
#2020-01-06| 756.57
#2020-01-07| 766.20
#2020-01-08| 748.51
#2020-01-09| 767.29
#2020-01-10| 784.15
#2020-01-13| 797.28
#2020-01-14| 807.38
#2020-01-15| 803.28
#2020-01-16| 798.04
#2020-01-17| 801.49
#2020-01-20| 828.75
#2020-01-21| 808.13
#2020-01-22| 811.55
#2020-01-23| 801.76
#2020-01-24| 801.76
#2020-01-27| 801.76
#2020-01-28| 757.95
#2020-01-29| 758.44
#2020-01-30| 755.26
#2020-01-31| 737.60
#2020-02-03| 733.49
#2020-02-04| 762.42
#2020-02-05| 765.78
#2020-02-06| 800.21
#2020-02-07| 799.20
#2020-02-10| 797.23
#2020-02-11| 821.42
#2020-02-12| 817.71
#2020-02-13| 816.10
#2020-02-14| 816.06
#2020-02-17| 821.56
#2020-02-18| 813.46
#2020-02-19| 806.09
#2020-02-20| 805.56
#2020-02-21| 779.64
#2020-02-24| 745.62
#2020-02-25| 752.72
#2020-02-26| 743.09
#2020-02-27| 735.56
#2020-02-28| 712.30
#2020-03-02| 724.31
#2020-03-03| 731.77
#2020-03-04| 744.36
#2020-03-05| 766.03
#2020-03-06| 742.22
#2020-03-09| 692.24
#2020-03-10| 700.72
#2020-03-11| 690.24
#2020-03-12| 657.30
#2020-03-13| 634.26
#2020-03-16| 591.46
#2020-03-17| 564.65
#2020-03-18| 521.25
#2020-03-19| 446.26
#2020-03-20| 504.80
#2020-03-23| 482.44
#2020-03-24| 526.92
#2020-03-25| 580.89
#2020-03-26| 567.48
#2020-03-27| 594.03
#2020-03-30| 583.78
#2020-03-31| 591.91
#2020-04-01| 562.25
#2020-04-02| 567.54
#2020-04-03| 566.97
#2020-04-06| 579.47
#2020-04-07| 596.21
#2020-04-08| 598.70
#2020-04-09| 614.60
#2020-04-10| 633.98
#2020-04-13| 630.30
#2020-04-14| 646.79
#2020-04-15| 646.79
#2020-04-16| 648.70
#2020-04-17| 669.22
#2020-04-20| 658.87
#2020-04-21| 649.09
#2020-04-22| 646.59
#2020-04-23| 656.71
#2020-04-24| 648.73
#2020-04-27| 658.81
#2020-04-28| 668.94
#2020-04-29| 691.69
#2020-04-30| 691.69
#2020-05-01| 691.69
#2020-05-04| 656.50
#2020-05-05| 656.50
#2020-05-06| 663.43
#2020-05-07| 656.07
#2020-05-08| 658.43
#2020-05-11| 645.37
#2020-05-12| 626.71
#2020-05-13| 643.82
#2020-05-14| 627.25
#2020-05-15| 627.22
#2020-05-18| 635.21
#2020-05-19| 657.05
#2020-05-20| 654.05
#2020-05-21| 667.21
#2020-05-22| 653.75
#2020-05-25| 659.36
#2020-05-26| 692.59
#2020-05-27| 687.40
#2020-05-28| 680.65
#2020-05-29| 678.64
#2020-06-01| 692.78
#2020-06-02| 701.32
#2020-06-03| 733.83
#2020-06-04| 746.41
#2020-06-05| 761.80
#2020-06-08| 765.48
#2020-06-09| 761.41
#2020-06-10| 772.63
#2020-06-11| 780.64
#2020-06-12| 761.96
#2020-06-15| 702.13
#2020-06-16| 780.32
#2020-06-17| 777.00
#2020-06-18| 780.78
#2020-06-19| 805.20
#2020-06-22| 788.23
#2020-06-23| 785.46
#2020-06-24| 803.82
#2020-06-25| 776.45
#2020-06-26| 785.27
#2020-06-29| 761.95
#2020-06-30| 758.43
#2020-07-01| 768.85
#2020-07-02| 779.80
#2020-07-03| 792.13
#2020-07-06| 800.02
#2020-07-07| 809.44
#2020-07-08| 816.32
#2020-07-09| 835.54
#2020-07-10| 809.39
#2020-07-13| 835.12
#2020-07-14| 818.17
#2020-07-15| 830.14
#2020-07-16| 808.85
#2020-07-17| 804.38
#2020-07-20| 801.40
#2020-07-21| 828.27
#2020-07-22| 843.12
#2020-07-23| 842.13
#2020-07-24| 822.24
#2020-07-27| 836.51
#2020-07-28| 854.15
#2020-07-29| 855.01
#2020-07-30| 850.26
#2020-07-31| 871.94
#2020-08-03| 924.33
#2020-08-04| 935.53
#2020-08-05| 967.90
#2020-08-06| 998.39
#2020-08-07|1049.08
#2020-08-10|1031.50
#2020-08-11|1072.49
#2020-08-12|1055.66
#2020-08-13|1049.37
#2020-08-14|1023.35
#2020-08-17|1023.35
#2020-08-18| 996.99
#2020-08-19| 992.25
#2020-08-20| 959.70
#2020-08-21| 996.03
#2020-08-24| 994.54
#2020-08-25|1011.05
#2020-08-26|1032.18
#2020-08-27|1032.55
#2020-08-28|1032.02
#2020-08-31|1006.76
#2020-09-01|1016.24
#2020-09-02|1013.89
#2020-09-03|1034.87
#2020-09-04|1007.82
#2020-09-07| 999.95
#2020-09-08| 990.43
#2020-09-09| 977.36
#2020-09-10| 993.59
#2020-09-11| 983.35
#2020-09-14|1002.70
#2020-09-15|1015.76
#2020-09-16| 983.04
#2020-09-17| 948.78
#2020-09-18| 980.26
#2020-09-21| 947.54
#2020-09-22| 951.81
#2020-09-23| 945.83
#2020-09-24| 909.32
#2020-09-25| 931.15
#2020-09-28| 933.61
#2020-09-29| 963.23
#2020-09-30| 963.23
#2020-10-01| 963.23
#2020-10-02| 963.23
#2020-10-05| 990.54
#2020-10-06|1002.26
#2020-10-07|1014.81
#2020-10-08|1035.88
#2020-10-09|1035.88
#2020-10-12|1019.77
#2020-10-13| 992.93
#2020-10-14| 971.46
#2020-10-15| 991.50
#2020-10-16| 984.47
#2020-10-19| 980.42
#2020-10-20| 987.00
#2020-10-21| 993.12
#2020-10-22|1017.05
#2020-10-23|1043.19
#2020-10-26|1035.38
#2020-10-27|1026.85
#2020-10-28|1030.33
#2020-10-29|1028.22
#2020-10-30| 985.24
#2020-11-02|1008.02
#2020-11-03|1046.25
#2020-11-04|1033.27
#2020-11-05|1078.14
#2020-11-06|1125.34
#2020-11-09|1162.24
#2020-11-10|1137.14
#2020-11-11|1141.21
#2020-11-12|1132.37
#2020-11-13|1134.50
#2020-11-16|1125.10
#2020-11-17|1134.32
#2020-11-18|1160.56
#2020-11-19|1153.57
#2020-11-20|1162.34
#2020-11-23|1198.13
#2020-11-24|1239.63
#2020-11-25|1230.04
#2020-11-26|1256.53
#2020-11-27|1247.03
#2020-11-30|1220.94
#2020-12-01|1250.50
#2020-12-02|1291.61
#2020-12-03|1301.96
#2020-12-04|1341.77
#2020-12-07|1320.82
#2020-12-08|1301.54
#2020-12-09|1340.02
#2020-12-10|1317.87
#2020-12-11|1319.80
#2020-12-14|1299.01
#2020-12-15|1292.89
#2020-12-16|1311.06
#2020-12-17|1316.34
#2020-12-18|1297.93
#2020-12-21|1306.64
#2020-12-22|1270.21
#2020-12-23|1275.96
#2020-12-24|1298.94
#2020-12-25|1298.94
#2020-12-28|1307.51
#2020-12-29|1303.56
#2020-12-30|1327.08
#2020-12-31|1327.08
#2021-01-01|1327.08
#2021-01-04|1389.10
#2021-01-05|1416.45
#2021-01-06|1405.82
#2021-01-07|1490.21
#2021-01-08|1526.24
#2021-01-11|1492.86
#2021-01-12|1456.38
#2021-01-13|1503.49
#2021-01-14|1508.50
#2021-01-15|1465.89
#2021-01-18|1428.07
#2021-01-19|1468.45
#2021-01-20|1476.17
#2021-01-21|1470.65
#2021-01-22|1436.50
#2021-01-25|1456.97
#2021-01-26|1405.70
#2021-01-27|1389.09
#2021-01-28|1358.93
#2021-01-29|1329.94
#2021-02-01|1378.52
#2021-02-02|1406.00
#2021-02-03|1437.18
#2021-02-04|1429.75
#2021-02-05|1448.80
#2021-02-08|1436.82
#2021-02-09|1427.02
#2021-02-10|1433.09
#2021-02-11|1433.09
#2021-02-12|1433.09
#2021-02-15|1462.01
#2021-02-16|1462.02
#2021-02-17|1428.20
#2021-02-18|1400.82
#2021-02-19|1401.94
#2021-02-22|1388.20
#2021-02-23|1388.27
#2021-02-24|1346.35
#2021-02-25|1396.02
#2021-02-26|1319.20
#2021-03-01|1319.20
#2021-03-02|1376.60
#2021-03-03|1387.87
#2021-03-04|1389.52
#2021-03-05|1429.30
#2021-03-08|1414.49
#2021-03-09|1375.17
#2021-03-10|1359.13
#2021-03-11|1421.41
#2021-03-12|1426.14
#2021-03-15|1450.17
#2021-03-16|1394.20
#2021-03-17|1348.61
#2021-03-18|1361.50
#2021-03-19|1316.92
#2021-03-22|1323.45
#2021-03-23|1307.63
#2021-03-24|1300.36
#2021-03-25|1311.41
#2021-03-26|1343.79
#2021-03-29|1363.11
#2021-03-30|1362.91
#2021-03-31|1366.65
#2021-04-01|1372.14
#2021-04-02|1375.28
#2021-04-05|1391.78
#2021-04-06|1387.62
#2021-04-07|1394.77
#2021-04-08|1398.40
#2021-04-09|1391.32
#2021-04-12|1393.87
#2021-04-13|1420.79
#2021-04-14|1472.28
#2021-04-15|1474.78
#2021-04-16|1478.88
#2021-04-19|1485.07
#2021-04-20|1502.00
#2021-04-21|1470.52
#2021-04-22|1484.59
#2021-04-23|1487.16
#2021-04-26|1513.55
#2021-04-27|1542.57
#2021-04-28|1520.66
#2021-04-29|1575.76
#2021-04-30|1539.24
#2021-05-03|1503.44
#2021-05-04|1529.47
#2021-05-05|1529.47
#2021-05-06|1582.82
#2021-05-07|1576.23
#2021-05-10|1598.24
#2021-05-11|1584.14
#2021-05-12|1520.31
#2021-05-13|1473.24
#2021-05-14|1472.40
#2021-05-17|1442.65
#2021-05-18|1495.54
#2021-05-19|1495.54
#2021-05-20|1482.00
#2021-05-21|1469.69
#2021-05-24|1460.21
#2021-05-25|1475.50
#2021-05-26|1427.86
#2021-05-27|1416.64
#2021-05-28|1441.25
#2021-05-31|1429.57
#2021-06-01|1434.26
#2021-06-02|1416.28
#2021-06-03|1409.68
#2021-06-04|1402.36
#2021-06-07|1398.94
#2021-06-08|1389.80
#2021-06-09|1364.31
#2021-06-10|1371.48
#2021-06-11|1434.40
#2021-06-14|1407.18
#2021-06-15|1400.75
#2021-06-16|1393.54
#2021-06-17|1391.08
#2021-06-18|1382.01
#2021-06-21|1366.97
#2021-06-22|1394.54
#2021-06-23|1377.17
#2021-06-24|1393.23
#2021-06-25|1412.45
#2021-06-28|1408.89
#2021-06-29|1405.21
#2021-06-30|1411.51
#2021-07-01|1397.78
#2021-07-02|1395.08
#2021-07-05|1414.67
#2021-07-06|1418.64
#2021-07-07|1401.91
#2021-07-08|1386.76
#2021-07-09|1357.07
#2021-07-12|1383.74
#2021-07-13|1383.78
#2021-07-14|1386.52
#2021-07-15|1386.45
#2021-07-16|1388.95
#2021-07-19|1363.35
#2021-07-20|1345.24
#2021-07-21|1344.11
#2021-07-22|1379.05
#2021-07-23|1395.85
#2021-07-26|1381.05
#2021-07-27|1409.94
#2021-07-28|1406.88
#2021-07-29|1404.92
#2021-07-30|1409.92
#2021-08-02|1414.45
#2021-08-03|1387.74
#2021-08-04|1403.94
#2021-08-05|1401.43
#2021-08-06|1389.16
#2021-08-09|1379.56
#2021-08-10|1373.96
#2021-08-11|1372.01
#2021-08-12|1378.12
#2021-08-13|1379.30
#2021-08-16|1379.30
#2021-08-17|1345.67
#2021-08-18|1359.10
#2021-08-19|1318.97
#2021-08-20|1303.15
#2021-08-23|1246.84
#2021-08-24|1272.31
#2021-08-25|1295.03
#2021-08-26|1275.27
#2021-08-27|1267.48
#2021-08-30|1284.29
#2021-08-31|1300.32
#2021-09-01|1272.86
#2021-09-02|1264.72
#2021-09-03|1285.94
#2021-09-06|1309.58
#2021-09-07|1333.42
#2021-09-08|1326.02
#2021-09-09|1310.45
#2021-09-10|1308.57
#2021-09-13|1331.44
#2021-09-14|1313.18
#2021-09-15|1299.37
#2021-09-16|1304.90
#2021-09-17|1284.61
#2021-09-20|1284.61
#2021-09-21|1284.61
#2021-09-22|1284.61
#2021-09-23|1295.70
#2021-09-24|1291.70
#2021-09-27|1302.03
#2021-09-28|1293.46
#2021-09-29|1287.82
#2021-09-30|1280.13
#2021-10-01|1256.87
#2021-10-04|1256.87
#2021-10-05|1240.66
#2021-10-06|1217.45
#2021-10-07|1220.62
#2021-10-08|1234.06
#2021-10-11|1234.06
#2021-10-12|1257.15
#2021-10-13|1279.57
#2021-10-14|1318.72
#2021-10-15|1321.11
#2021-10-18|1302.44
#2021-10-19|1319.65
#2021-10-20|1306.46
#2021-10-21|1283.96
#2021-10-22|1276.33
#2021-10-25|1303.06
#2021-10-26|1312.56
#2021-10-27|1289.73
#2021-10-28|1287.27
#2021-10-29|1273.89
#2021-11-01|1255.01
#2021-11-02|1256.28
#2021-11-03|1222.35
#2021-11-04|1218.75
#2021-11-05|1197.89
#2021-11-08|1185.53
#2021-11-09|1191.05
#2021-11-10|1145.29
#2021-11-11|1159.42
#2021-11-12|1192.76
#2021-11-15|1188.89
#2021-11-16|1191.50
#2021-11-17|1167.08
#2021-11-18|1173.63
#2021-11-19|1166.50
#2021-11-22|1176.52
#2021-11-23|1166.19
#2021-11-24|1167.14
#2021-11-25|1157.00
#2021-11-26|1132.99
#2021-11-29|1113.97
#2021-11-30|1098.93
#2021-12-01|1149.20
#2021-12-02|1164.77
#2021-12-03|1159.19
#2021-12-06|1163.00
#2021-12-07|1164.48
#2021-12-08|1194.08
#2021-12-09|1202.22
#2021-12-10|1176.00
#2021-12-13|1181.31
#2021-12-14|1159.60
#2021-12-15|1142.36
#2021-12-16|1152.81
#2021-12-17|1164.39
#2021-12-20|1108.33
#2021-12-21|1094.77
#2021-12-22|1086.89
#2021-12-23|1104.30
#2021-12-24|1099.10
#2021-12-27|1098.06
#2021-12-28|1104.09
#2021-12-29|1089.42
#2021-12-30|1068.47
#2021-12-31|1068.47
#2022-01-03|1072.68
#2022-01-04|1095.46
#2022-01-05|1110.76
#2022-01-06|1128.79
#2022-01-07|1156.68
#2022-01-10|1153.70
#2022-01-11|1158.73
#2022-01-12|1206.37
#2022-01-13|1204.18
#2022-01-14|1166.98
#2022-01-17|1141.98
#2022-01-18|1126.62
#2022-01-19|1100.41
#2022-01-20|1129.14
#2022-01-21|1118.06
#2022-01-24|1080.64
#2022-01-25|1040.73
#2022-01-26|1057.00
#2022-01-27| 990.01
#2022-01-28|1018.70
#2022-01-31|1018.70
#2022-02-01|1018.70
#2022-02-02|1018.70
#2022-02-03|1048.52
#2022-02-04|1064.53
#2022-02-07|1035.88
#2022-02-08|1023.63
#2022-02-09|1051.69
#2022-02-10|1076.50
#2022-02-11|1067.21
#2022-02-14|1051.88
#2022-02-15|1035.18
#2022-02-16|1063.32
#2022-02-17|1060.28
#2022-02-18|1057.43
#2022-02-21|1051.22
#2022-02-22|1026.31
#2022-02-23|1025.44
#2022-02-24| 986.82
#2022-02-25| 994.19
#2022-02-28|1016.53
#2022-03-01|1016.53
#2022-03-02|1011.34
#2022-03-03|1021.38
#2022-03-04| 999.54
#2022-03-07| 963.03
#2022-03-08| 928.42
#2022-03-09| 928.42
#2022-03-10| 947.48
#2022-03-11| 927.07
#2022-03-14| 917.49
#2022-03-15| 895.82
#2022-03-16| 907.45
#2022-03-17| 947.69
#2022-03-18| 967.43
#2022-03-21| 961.06
#2022-03-22| 970.13
#2022-03-23|1007.40
#2022-03-24|1015.95
#2022-03-25|1007.47
#2022-03-28| 998.28
#2022-03-29|1007.04
#2022-03-30|1001.45
#2022-03-31|1013.45
#2022-04-01| 997.88
#2022-04-04|1010.70
#2022-04-05|1015.81
#2022-04-06|1002.29
#2022-04-07| 983.42
#2022-04-08| 994.21
#2022-04-11| 975.35
#2022-04-12| 963.40
#2022-04-13| 986.07
#2022-04-14| 989.63
#2022-04-15| 976.13
#2022-04-18| 967.02
#2022-04-19| 977.88
#2022-04-20| 977.67
#2022-04-21| 984.68
#2022-04-22| 963.47
#2022-04-25| 941.02
#2022-04-26| 925.47
#2022-04-27| 897.91
#2022-04-28| 935.53
#2022-04-29| 958.03
#2022-05-02| 960.65
#2022-05-03| 946.05
#2022-05-04| 950.60
#2022-05-05| 950.60
#2022-05-06| 937.46
#2022-05-09| 916.40
#2022-05-10| 904.67
#2022-05-11| 913.45
#2022-05-12| 877.48
#2022-05-13| 909.17
#2022-05-16| 908.35
#2022-05-17| 922.38
#2022-05-18| 934.71
#2022-05-19| 919.18
#2022-05-20| 972.41
#2022-05-23| 973.24
#2022-05-24| 958.81
#2022-05-25| 961.94
#2022-05-26| 971.46
#2022-05-27| 990.26
#2022-05-30|1014.77
#2022-05-31|1035.13
#2022-06-01|1035.13
#2022-06-02|1010.96
#2022-06-03|1030.58
#2022-06-06|1030.58
#2022-06-07| 994.35
#2022-06-08|1010.20
#2022-06-09|1014.64
#2022-06-10| 990.49
#2022-06-13| 944.42
#2022-06-14| 937.94
#2022-06-15| 924.09
#2022-06-16| 951.70
#2022-06-17| 940.75
#2022-06-20| 917.50
#2022-06-21| 913.63
#2022-06-22| 882.35
#2022-06-23| 861.44
#2022-06-24| 865.81
#2022-06-27| 877.87
#2022-06-28| 904.70
#2022-06-29| 856.34
#2022-06-30| 835.54
#2022-07-01| 832.91
#2022-07-04| 819.87
#2022-07-05| 841.04
#2022-07-06| 808.91
#2022-07-07| 828.98
#2022-07-08| 842.63
#2022-07-11| 824.61
#2022-07-12| 800.35
#2022-07-13| 811.22
#2022-07-14| 813.23
#2022-07-15| 791.49
#2022-07-18| 805.50
#2022-07-19| 816.53
#2022-07-20| 835.00
#2022-07-21| 861.18
#2022-07-22| 851.30
#2022-07-25| 852.95
#2022-07-26| 864.62
#2022-07-27| 860.25
#2022-07-28| 915.09
#2022-07-29| 924.67
#2022-08-01| 928.76
#2022-08-02| 920.50
#2022-08-03| 918.90
#2022-08-04| 909.96
#2022-08-05| 958.25
#2022-08-08| 969.18
#2022-08-09| 994.77
#2022-08-10| 980.21
#2022-08-11|1013.40
#2022-08-12|1020.92
#2022-08-15|1020.92
#2022-08-16|1016.60
#2022-08-17|1008.62
#2022-08-18| 993.86
#2022-08-19| 979.32
#2022-08-22| 959.33
#2022-08-23| 942.53
#2022-08-24| 945.40
#2022-08-25| 958.11
#2022-08-26| 961.18
#2022-08-29| 941.39
#2022-08-30| 959.97
#2022-08-31| 991.64
#2022-09-01| 961.71
#2022-09-02| 935.56
#2022-09-05| 938.84
#2022-09-06| 950.24
#2022-09-07| 935.95
#2022-09-08| 945.97
#2022-09-09| 945.97
#2022-09-12| 945.97
#2022-09-13| 973.90
#2022-09-14| 954.54
#2022-09-15| 949.32
#2022-09-16| 923.15
#2022-09-19| 913.18
#2022-09-20| 925.05
#2022-09-21| 915.27
#2022-09-22| 906.59
#2022-09-23| 890.77
#2022-09-26| 831.74
#2022-09-27| 844.15
#2022-09-28| 809.03
#2022-09-29| 800.95
#2022-09-30| 792.11
#2022-10-03| 792.11
#2022-10-04| 823.63
#2022-10-05| 841.76
#2022-10-06| 864.41
#2022-10-07| 860.89
#2022-10-10| 860.89
#2022-10-11| 853.96
#2022-10-12| 864.97
#2022-10-13| 846.36
#2022-10-14| 859.34
#2022-10-17| 865.39
#2022-10-18| 906.08
#2022-10-19| 903.49
#2022-10-20| 877.61
#2022-10-21| 863.26
#2022-10-24| 869.19
#2022-10-25| 851.52
#2022-10-26| 859.98
#2022-10-27| 911.47
#2022-10-28| 910.53
#2022-10-31| 919.24
#2022-11-01| 976.14
#2022-11-02| 963.07
#2022-11-03| 964.02
#2022-11-04| 967.89
#2022-11-07|1011.49
#2022-11-08|1009.93
#2022-11-09|1063.22
#2022-11-10|1037.53
#2022-11-11|1121.50
#2022-11-14|1124.51
#2022-11-15|1117.75
#2022-11-16|1105.12
#2022-11-17|1080.88
#2022-11-18|1090.25
#2022-11-21|1064.70
#2022-11-22|1071.46
#2022-11-23|1082.29
#2022-11-24|1117.54
#2022-11-25|1130.60
#2022-11-28|1108.68
#2022-11-29|1114.42
#2022-11-30|1140.69
#2022-12-01|1146.81
#2022-12-02|1124.23
#2022-12-05|1114.19
#2022-12-06|1072.56
#2022-12-07|1071.14
#2022-12-08|1061.69
#2022-12-09|1036.21
#2022-12-12|1032.66
#2022-12-13|1030.41
#2022-12-14|1061.61
#2022-12-15|1044.29
#2022-12-16|1041.08
#2022-12-19|1036.29
#2022-12-20|1043.16
#2022-12-21|1044.32
#2022-12-22|1058.84
#2022-12-23|1033.03
#2022-12-26|1043.15
#2022-12-27|1059.00
#2022-12-28|1038.91
#2022-12-29|1018.60
#2022-12-30|1018.60
#2023-01-02|1015.91
#2023-01-03|1003.28
#2023-01-04|1004.18
#2023-01-05| 991.46
#2023-01-06|1015.30
#2023-01-09|1069.99
#2023-01-10|1074.00
#2023-01-11|1085.95
#2023-01-12|1089.38
#2023-01-13|1116.41
#2023-01-16|1124.87
#2023-01-17|1099.72
#2023-01-18|1086.21
#2023-01-19|1094.21
#2023-01-20|1105.15
#2023-01-23|1105.15
#2023-01-24|1105.15
#2023-01-25|1119.79
#2023-01-26|1173.40
#2023-01-27|1170.65
#2023-01-30|1163.42
#2023-01-31|1157.44
#2023-02-01|1163.58
#2023-02-02|1164.63
#2023-02-03|1153.55
#2023-02-06|1113.31
#2023-02-07|1128.97
#2023-02-08|1117.27
#2023-02-09|1141.33
#2023-02-10|1118.17
#2023-02-13|1108.95
#2023-02-14|1123.12
#2023-02-15|1133.54
#2023-02-16|1168.27
#2023-02-17|1139.89
#2023-02-20|1138.74
#2023-02-21|1160.78
#2023-02-22|1117.43
#2023-02-23|1121.68
#2023-02-24|1102.81
#2023-02-27|1079.06
#2023-02-28|1090.72
#2023-03-01|1090.72
#2023-03-02|1117.73
#2023-03-03|1145.26
#2023-03-06|1163.38
#2023-03-07|1188.44
#2023-03-08|1140.48
#2023-03-09|1121.68
#2023-03-10|1111.02
#2023-03-13|1147.97
#2023-03-14|1112.27
#2023-03-15|1144.01
#2023-03-16|1148.18
#2023-03-17|1127.52
#2023-03-20|1103.57
#2023-03-21|1101.26
#2023-03-22|1136.64
#2023-03-23|1171.28
#2023-03-24|1132.04
#2023-03-27|1144.33
#2023-03-28|1159.39
#2023-03-29|1159.44
#2023-03-30|1153.62
#2023-03-31|1218.05
#2023-04-03|1234.46
#2023-04-04|1210.15
#2023-04-05|1227.99
#2023-04-06|1197.13
#2023-04-07|1206.50
#2023-04-10|1271.00
#2023-04-11|1309.23
#2023-04-12|1292.25
#2023-04-13|1308.83
#2023-04-14|1365.62
#2023-04-17|1386.63
#2023-04-18|1385.78
#2023-04-19|1365.95
#2023-04-20|1364.90
#2023-04-21|1314.60
#2023-04-24|1298.59
#2023-04-25|1254.81
#2023-04-26|1222.38
#2023-04-27|1248.02
#2023-04-28|1229.10
#2023-05-01|1229.10
#2023-05-02|1242.11
#2023-05-03|1222.74
#2023-05-04|1236.13
#2023-05-05|1236.13
#2023-05-08|1215.01
#2023-05-09|1210.73
#2023-05-10|1186.97
#2023-05-11|1171.06
#2023-05-12|1159.11
#2023-05-15|1167.56
#2023-05-16|1173.98
#2023-05-17|1186.39
#2023-05-18|1195.43
#2023-05-19|1180.72
#2023-05-22|1201.18
#2023-05-23|1231.25
#2023-05-24|1220.92
#2023-05-25|1193.67
#2023-05-26|1184.17
#2023-05-29|1184.17
#2023-05-30|1190.63
#2023-05-31|1182.50
#2023-06-01|1187.27
#2023-06-02|1254.98
#2023-06-05|1270.15
#2023-06-06|1270.15
#2023-06-07|1292.60
#2023-06-08|1290.01
#2023-06-09|1318.92
#2023-06-12|1315.94
#2023-06-13|1324.15
#2023-06-14|1301.23
#2023-06-15|1293.02
#2023-06-16|1330.07
#2023-06-19|1325.91
#2023-06-20|1303.56
#2023-06-21|1274.18
#2023-06-22|1287.31
#2023-06-23|1260.45
#2023-06-26|1264.53
#2023-06-27|1269.97
#2023-06-28|1210.39
#2023-06-29|1195.60
#2023-06-30|1204.28
#2023-07-03|1255.07
#2023-07-04|1252.99
#2023-07-05|1255.16
#2023-07-06|1229.43
#2023-07-07|1233.47
#2023-07-10|1233.32
#2023-07-11|1239.69
#2023-07-12|1268.53
#2023-07-13|1315.65
#2023-07-14|1355.78
#2023-07-17|1382.91
#2023-07-18|1433.51
#2023-07-19|1457.78
#2023-07-20|1444.97
#2023-07-21|1510.28
#2023-07-24|1660.31
#2023-07-25|1728.57
#2023-07-26|1669.81
#2023-07-27|1535.48
#2023-07-28|1569.29
#2023-07-31|1608.89
#2023-08-01|1571.76
#2023-08-02|1491.97
#2023-08-03|1500.90
#2023-08-04|1481.78
#2023-08-07|1413.92
#2023-08-08|1450.96
#2023-08-09|1465.18
#2023-08-10|1466.59
#2023-08-11|1419.93
#2023-08-14|1390.01
#2023-08-15|1390.01
#2023-08-16|1324.61
#2023-08-17|1331.80
#2023-08-18|1318.30
#2023-08-21|1323.13
#2023-08-22|1348.80
#2023-08-23|1318.35
#2023-08-24|1389.27
#2023-08-25|1382.90
#2023-08-28|1414.13
#2023-08-29|1394.36
#2023-08-30|1406.31
#2023-08-31|1404.91
#2023-09-01|1368.21
#2023-09-04|1422.26
#2023-09-05|1425.68
#2023-09-06|1392.52
#2023-09-07|1355.61
#2023-09-08|1370.00
#2023-09-11|1350.03
#2023-09-12|1318.22
#2023-09-13|1279.95
#2023-09-14|1326.09
#2023-09-15|1381.20
#2023-09-18|1400.96
#2023-09-19|1367.60
#2023-09-20|1387.61
#2023-09-21|1342.68
#2023-09-22|1330.62
#2023-09-25|1267.65
#2023-09-26|1247.74
#2023-09-27|1245.50
#2023-09-28|1245.50
#2023-09-29|1245.50
#2023-10-02|1245.50
#2023-10-03|1245.50
#2023-10-04|1172.68
#2023-10-05|1190.46
#2023-10-06|1193.73
#2023-10-09|1193.73
#2023-10-10|1150.98
#2023-10-11|1210.52
#2023-10-12|1241.72
#2023-10-13|1213.39
#2023-10-16|1192.53
#2023-10-17|1192.95
#2023-10-18|1185.66
#2023-10-19|1136.02
#2023-10-20|1087.45
#2023-10-23|1081.20
#2023-10-24|1124.23
#2023-10-25|1045.13
#2023-10-26| 967.21
#2023-10-27| 985.83
#2023-10-30|1015.21
#2023-10-31| 967.47
#2023-11-01| 942.06
#2023-11-02|1016.56
#2023-11-03|1053.02
#2023-11-06|1279.71
#2023-11-07|1180.97
#2023-11-08|1123.87
#2023-11-09|1117.21
#2023-11-10|1075.27
#2023-11-13|1068.13
#2023-11-14|1110.09
#2023-11-15|1149.90
#2023-11-16|1136.63
#2023-11-17|1123.39
#2023-11-20|1160.30
#2023-11-21|1167.50
#2023-11-22|1149.59
#2023-11-23|1164.76
#2023-11-24|1151.01
#2023-11-27|1143.05
#2023-11-28|1171.65
#2023-11-29|1205.44
#2023-11-30|1209.80
#2023-12-01|1168.76
#2023-12-04|1165.84
#2023-12-05|1132.95
#2023-12-06|1118.16
#2023-12-07|1104.91
#2023-12-08|1158.37
#2023-12-11|1138.44
#2023-12-12|1137.35
#2023-12-13|1094.66
#2023-12-14|1135.99
#2023-12-15|1181.99
#2023-12-18|1207.42
#2023-12-19|1214.77
#2023-12-20|1228.52
#2023-12-21|1198.24
#2023-12-22|1178.05
#2023-12-25|1178.05
#2023-12-26|1165.98
#2023-12-27|1193.80
#2023-12-28|1216.03
#2023-12-29|1216.03
#2024-01-01|1216.03
#2024-01-02|1183.20
#2024-01-03|1140.99
#2024-01-04|1143.90
#2024-01-05|1159.95
#2024-01-08|1136.55
#2024-01-09|1122.60
#2024-01-10|1098.59
#2024-01-11|1108.07
#2024-01-12|1087.81
#2024-01-15|1067.63
#2024-01-16|1052.20
#2024-01-17| 999.33
#2024-01-18|1002.52
#2024-01-19| 980.89
#2024-01-22| 934.79
#2024-01-23| 944.48
#2024-01-24| 940.61
#2024-01-25| 927.89
#2024-01-26| 963.66
#2024-01-29| 967.09
#2024-01-30| 973.62
#2024-01-31| 969.13
#2024-02-01| 992.67
#2024-02-02|1029.63
#2024-02-05|1018.85
#2024-02-06| 996.87
#2024-02-07|1031.86
#2024-02-08|1060.91
#2024-02-09|1060.91
#2024-02-12|1060.91
#2024-02-13|1043.89
#2024-02-14|1027.74
#2024-02-15|1060.28
#2024-02-16|1075.43
#2024-02-19|1069.42
#2024-02-20|1066.45
#2024-02-21|1068.20
#2024-02-22|1059.31
#2024-02-23|1053.69
#2024-02-26|1051.91
#2024-02-27|1037.34
#2024-02-28|1048.16
#2024-02-29|1046.95
#2024-03-01|1046.95
#2024-03-04|1085.73
#2024-03-05|1062.49
#2024-03-06|1041.87
#2024-03-07|1055.71
#2024-03-08|1067.54
#2024-03-11|1061.21
#2024-03-12|1096.96
#2024-03-13|1091.79
#2024-03-14|1075.30
#2024-03-15|1045.84
#2024-03-18|1057.23
#2024-03-19|1038.93
#2024-03-20|1026.46
#2024-03-21|1047.07
#2024-03-22|1038.76
#2024-03-25|1049.95
#2024-03-26|1044.87
#2024-03-27|1047.52
#2024-03-28|1029.06
#2024-03-29|1021.72
#2024-04-01|1010.77
#2024-04-02| 984.20
#2024-04-03| 949.07
#2024-04-04| 959.70
#2024-04-05| 937.53
#2024-04-08| 944.00
#2024-04-09| 944.80
#2024-04-10| 944.80
#2024-04-11| 935.64
#2024-04-12| 914.66
#2024-04-15| 904.65
#2024-04-16| 880.88
#2024-04-17| 869.33
#2024-04-18| 905.84
#2024-04-19| 892.93
#2024-04-22| 916.20
#2024-04-23| 909.25
#2024-04-24| 929.62
#2024-04-25| 920.92
#2024-04-26| 920.43
#2024-04-29| 940.56
#2024-04-30| 933.07
#2024-05-01| 933.07
#2024-05-02| 923.50
#2024-05-03| 934.11
#2024-05-06| 934.11
#2024-05-07| 940.63
#2024-05-08| 942.67
#2024-05-09| 926.28
#2024-05-10| 929.49
#2024-05-13| 918.64
#2024-05-14| 924.68
#2024-05-15| 924.68
#2024-05-16| 956.22
#2024-05-17| 939.14
#2024-05-20| 943.66
#2024-05-21| 921.27
#2024-05-22| 916.93
#2024-05-23| 908.95
#2024-05-24| 888.53
#2024-05-27| 917.65
#2024-05-28| 903.72
#2024-05-29| 877.27
#2024-05-30| 858.66
#2024-05-31| 864.84
#2024-06-03| 870.02
#2024-06-04| 880.76
#2024-06-05| 900.87
#2024-06-06| 900.87
#2024-06-07| 930.38
#2024-06-10| 898.71
#2024-06-11| 907.03
#2024-06-12| 897.57
#2024-06-13| 897.58
#2024-06-14| 890.10
#2024-06-17| 869.88
#2024-06-18| 859.92
#2024-06-19| 875.04
#2024-06-20| 864.18
#2024-06-21| 853.26
#2024-06-24| 848.27
#2024-06-25| 850.46
#2024-06-26| 848.12
#2024-06-27| 842.83
#2024-06-28| 855.10
#2024-07-01| 870.50
#2024-07-02| 853.71
#2024-07-03| 871.44
#2024-07-04| 888.61
#2024-07-05| 892.41
#2024-07-08| 901.63
#2024-07-09| 889.05
#2024-07-10| 877.28
#2024-07-11| 915.02
#2024-07-12| 922.76
#2024-07-15| 911.90
#2024-07-16| 877.89
#2024-07-17| 863.09
#2024-07-18| 865.80
#2024-07-19| 876.68
#2024-07-22| 848.21
#2024-07-23| 831.69
#2024-07-24| 815.25
#2024-07-25| 830.28
#2024-07-26| 822.56
#2024-07-29| 836.65
#2024-07-30| 830.35
#2024-07-31| 816.45
#2024-08-01| 845.04
#2024-08-02| 830.57
#2024-08-05| 739.93
#2024-08-06| 787.49
#2024-08-07| 781.51
#2024-08-08| 761.76
#2024-08-09| 789.81
#2024-08-12| 789.59
#2024-08-13| 783.81
#2024-08-14| 803.67
#2024-08-15| 803.67
#2024-08-16| 802.42
#2024-08-19| 795.82
#2024-08-20| 798.17
#2024-08-21| 814.87
#2024-08-22| 844.98
#2024-08-23| 826.05
#2024-08-26| 844.83
#2024-08-27| 843.86
#2024-08-28| 815.94
#2024-08-29| 833.77
#2024-08-30| 826.37
#2024-09-02| 875.85
#2024-09-03| 869.23
#2024-09-04| 844.03
#2024-09-05| 836.52
#2024-09-06| 803.80
#2024-09-09| 787.11
#2024-09-10| 780.11
#2024-09-11| 812.09
#2024-09-12| 847.25
#2024-09-13| 891.37
#2024-09-16| 891.37
#2024-09-17| 891.37
#2024-09-18| 891.37
#2024-09-19| 909.10
#2024-09-20| 918.12
#2024-09-23| 926.58
#2024-09-24| 948.09
#2024-09-25| 934.01
#2024-09-26| 957.37
#2024-09-27| 966.75
#2024-09-30| 961.03
#2024-10-01| 961.03
#2024-10-02| 952.54
#2024-10-03| 952.54
#2024-10-04| 940.46
#2024-10-07| 953.76
#2024-10-08| 950.65
#2024-10-09| 950.65
#2024-10-10| 938.73
#2024-10-11| 928.06
#2024-10-14| 913.48
#2024-10-15| 892.87
#2024-10-16| 882.25
#2024-10-17| 867.20
#2024-10-18| 873.98
#2024-10-21| 882.58
#2024-10-22| 850.31
#2024-10-23| 876.26
#2024-10-24| 928.56
#2024-10-25| 942.28
#2024-10-28| 987.84
#2024-10-29|1034.86
#2024-10-30| 917.86
#2024-10-31| 890.48
#2024-11-01| 897.77
#2024-11-04| 948.28
#2024-11-05| 974.23
#2024-11-06| 914.67
#2024-11-07| 919.92
#2024-11-08| 895.85
#2024-11-11| 867.40
#2024-11-12| 859.32
#2024-11-13| 792.46
#2024-11-14| 813.92
#2024-11-15| 765.34
#2024-11-18| 782.89
#2024-11-19| 787.02
#2024-11-20| 795.62
#2024-11-21| 801.25
#2024-11-22| 799.06
#2024-11-25| 796.57
#2024-11-26| 809.23
#2024-11-27| 816.51
#2024-11-28| 847.51
#2024-11-29| 827.66
#2024-12-02| 873.52
#2024-12-03| 891.19
#2024-12-04| 906.53
#2024-12-05| 963.49
#2024-12-06| 920.72
#2024-12-09| 828.57
#2024-12-10| 861.72
#2024-12-11| 831.52
#2024-12-12| 828.88
#2024-12-13| 792.79
#2024-12-16| 776.81
#2024-12-17| 741.45
#2024-12-18| 740.32
#2024-12-19| 722.09
#2024-12-20| 694.89
#2024-12-23| 720.88
#2024-12-24| 719.90
#2024-12-25| 719.90
#2024-12-26| 719.27
#2024-12-27| 673.65
#2024-12-30| 668.52
#2024-12-31| 668.52
#2025-01-01| 668.52
#2025-01-02| 651.23
#2025-01-03| 673.53
#2025-01-06| 679.05
#2025-01-07| 685.34
#2025-01-08| 685.93
#2025-01-09| 685.69
#2025-01-10| 668.66
#2025-01-13| 649.43
#2025-01-14| 662.16
#2025-01-15| 654.94
#2025-01-16| 662.51
#2025-01-17| 661.68
#2025-01-20| 682.92
#2025-01-21| 644.50
#2025-01-22| 659.01
#2025-01-23| 648.41
#2025-01-24| 671.02
#2025-01-27| 671.02
#2025-01-28| 671.02
#2025-01-29| 671.02
#2025-01-30| 671.02
#2025-01-31| 655.95
#2025-02-03| 615.50
#2025-02-04| 606.36
#2025-02-05| 624.69
#2025-02-06| 621.94
#2025-02-07| 615.20
#2025-02-10| 607.63
#2025-02-11| 608.28
#2025-02-12| 602.27
#2025-02-13| 629.55
#2025-02-14| 632.63
#2025-02-17| 644.30
#2025-02-18| 638.88
#2025-02-19| 666.46
#2025-02-20| 680.09
#2025-02-21| 702.14
#2025-02-24| 710.18
#2025-02-25| 682.56
#2025-02-26| 700.40
#2025-02-27| 688.98
#2025-02-28| 653.73
#2025-03-03| 653.73
#2025-03-04| 635.97
#2025-03-05| 650.35
#2025-03-06| 678.37
#2025-03-07| 708.14
#2025-03-10| 721.54
#2025-03-11| 699.83
#2025-03-12| 771.41
#2025-03-13| 741.14
#2025-03-14| 725.53
#2025-03-17| 727.10
#2025-03-18| 721.12
#2025-03-19| 721.33
#2025-03-20| 747.42
#2025-03-21| 736.89
#2025-03-24| 702.34
#2025-03-25| 700.98
#2025-03-26| 709.52
#2025-03-27| 696.44
#2025-03-28| 662.57
#2025-03-31| 640.16
#2025-04-01| 639.69
#2025-04-02| 621.75
#2025-04-03| 613.06
#2025-04-04| 631.43
#2025-04-07| 580.85
#2025-04-08| 573.43
#2025-04-09| 564.84
#2025-04-10| 611.45
#2025-04-11| 597.88
#2025-04-14| 607.52
#2025-04-15| 613.98
#2025-04-16| 604.82
#2025-04-17| 608.76
#2025-04-18| 605.07
#2025-04-21| 602.33
#2025-04-22| 610.40
#2025-04-23| 624.19
#2025-04-24| 616.62
#2025-04-25| 617.44
#2025-04-28| 634.47
#2025-04-29| 640.20
#2025-04-30| 644.94
#2025-05-01| 644.94
#2025-05-02| 640.83
#2025-05-05| 640.83
#2025-05-06| 640.83
#2025-05-07| 648.69
#2025-05-08| 657.16
#2025-05-09| 663.19
#2025-05-12| 672.52
#2025-05-13| 645.74
#2025-05-14| 639.21
#2025-05-15| 641.30
#2025-05-16| 639.63
#2025-05-19| 628.13
#2025-05-20| 620.67
#2025-05-21| 620.83
#2025-05-22| 614.61
#2025-05-23| 608.09
#2025-05-26| 625.39
#2025-05-27| 606.40
#2025-05-28| 630.66
#2025-05-29| 638.11
#2025-05-30| 626.47
#2025-06-02| 620.21
#2025-06-03| 620.21
#2025-06-04| 635.21
#2025-06-05| 655.21
#2025-06-06| 655.21
#2025-06-09| 660.37
#2025-06-10| 661.97
#2025-06-11| 665.29
#2025-06-12| 682.00
#2025-06-13| 673.45
#2025-06-16| 667.03
#2025-06-17| 677.83
#2025-06-18| 677.06
#2025-06-19| 675.28
#2025-06-20| 683.24
#2025-06-23| 659.88
#2025-06-24| 687.68
#2025-06-25| 688.64
#2025-06-26| 689.00
#2025-06-27| 688.53
#2025-06-30| 688.56
#2025-07-01| 703.81
#2025-07-02| 724.35
#2025-07-03| 761.71
#2025-07-04| 761.78
#2025-07-07| 758.34
#2025-07-08| 767.71
#2025-07-09| 757.45
#2025-07-10| 766.06
#2025-07-11| 779.85
#2025-07-14| 776.58
#2025-07-15| 771.70
#2025-07-16| 739.20
#2025-07-17| 738.85
#2025-07-18| 756.43
#2025-07-21| 788.03
#2025-07-22| 778.34
#2025-07-23| 798.23
#2025-07-24| 801.20
#2025-07-25| 791.75
#2025-07-28| 776.34
#2025-07-29| 755.61
#2025-07-30| 764.84
#2025-07-31| 744.24
#2025-08-01| 696.90
#2025-08-04| 704.03
#2025-08-05| 722.77
#2025-08-06| 725.58
#2025-08-07| 741.75
#2025-08-08| 727.06
#2025-08-11| 753.37
#2025-08-12| 742.77
#2025-08-13| 757.33
#2025-08-14| 761.03
#2025-08-15| 761.03
#2025-08-18| 739.05
#2025-08-19| 737.00
#2025-08-20| 727.92
#2025-08-21| 732.95
#2025-08-22| 736.91
#2025-08-25| 756.63
#2025-08-26| 731.10
#2025-08-27| 727.42
#2025-08-28| 717.47
#2025-08-29| 714.03
#2025-09-01| 702.71
#2025-09-02| 703.57
#2025-09-03| 720.78
#2025-09-04| 727.35
#2025-09-05| 715.05
#2025-09-08| 717.42
#2025-09-09| 725.40
#2025-09-10| 724.25
#2025-09-11| 724.17
#2025-09-12| 765.97
#2025-09-15| 767.39
#2025-09-16| 761.88
#2025-09-17| 760.81
#2025-09-18| 751.24
#2025-09-19| 739.20
#2025-09-22| 737.31
#2025-09-23| 735.79
#2025-09-24| 724.88
#2025-09-25| 737.03
#2025-09-26| 712.26
#2025-09-29| 727.06
#2025-09-30| 721.40
#2025-10-01| 722.32
#2025-10-02| 720.27
#2025-10-03| 720.27
#2025-10-06| 720.27
#2025-10-07| 720.27
#2025-10-08| 720.27
#2025-10-09| 720.27
#2025-10-10| 705.36
#2025-10-13| 766.53
#2025-10-14| 829.90
#2025-10-15| 841.95
#2025-10-16| 846.99
#2025-10-17| 841.11
#2025-10-20| 846.03
#2025-10-21| 841.67
#2025-10-22| 855.78
#2025-10-23| 848.47
#2025-10-24| 901.17
#2025-10-27| 886.33
#2025-10-28| 874.95
#2025-10-29| 895.22
#2025-10-30| 861.46
#2025-10-31| 838.66
#2025-11-03| 842.37
#2025-11-04| 830.47
#2025-11-05| 808.44
#2025-11-06| 807.18
#2025-11-07| 795.03
#2025-11-10| 807.04
#2025-11-11| 803.54
#2025-11-12| 842.58
#2025-11-13| 868.34
#2025-11-14| 842.08
#2025-11-17| 834.86
#2025-11-18| 814.79
#2025-11-19| 828.86
#2025-11-20| 838.10
#2025-11-21| 814.00
#2025-11-24| 787.43
#2025-11-25| 800.85
#2025-11-26| 844.65
#2025-11-27| 876.44
#2025-11-28| 871.34
#2025-12-01| 878.27
#2025-12-02| 867.43
#2025-12-03| 864.32
#2025-12-04| 854.39
#2025-12-05| 877.88
#2025-12-08| 911.41
#2025-12-09| 919.18
#2025-12-10| 917.90
#2025-12-11| 920.20
#2025-12-12| 932.10
#2025-12-15| 951.43
#2025-12-16| 873.74
#2025-12-17| 883.64
#2025-12-18| 842.66
#2025-12-19| 840.46
#2025-12-22| 861.91
#2025-12-23| 852.47
#2025-12-24| 878.36
#2025-12-25| 878.36
#2025-12-26| 868.02
#2025-12-29| 903.16
#2025-12-30| 864.47
#2025-12-31| 864.47
#2026-01-01| 864.47
#2026-01-02| 839.32
#2026-01-05| 852.82
#2026-01-06| 829.52
#2026-01-07| 843.27
#2026-01-08| 820.99
#2026-01-09| 807.25
#2026-01-12| 831.33
#2026-01-13| 922.09
#2026-01-14| 895.36
#2026-01-15| 945.45
#2026-01-16| 940.15
#2026-01-19| 968.77
#2026-01-20| 993.06
#2026-01-21| 994.69
#2026-01-22| 993.26
#2026-01-23|1011.75
#2026-01-26|1088.92
#2026-01-27|1084.08
#2026-01-28|1130.31
#2026-01-29|1137.53
#2026-01-30|1078.34
#2026-02-02| 997.64
#2026-02-03|1053.86
#2026-02-04|1088.21
#2026-02-05|1050.14
#2026-02-06|1019.14
#2026-02-09|1050.43
#2026-02-10|1058.33
#2026-02-11|1059.13
#2026-02-12|1101.10
#2026-02-13|1070.65
#2026-02-16|1070.65
#2026-02-17|1070.65
#2026-02-18|1070.65
#2026-02-19|1097.04
#2026-02-20|1101.58
#2026-02-23|1105.33
#2026-02-24|1159.69
#2026-02-25|1240.61
#2026-02-26|1232.77
#2026-02-27|1224.92
#2026-03-02|1224.92
#2026-03-03|1121.81
#2026-03-04| 935.52
#2026-03-05|1019.10
#2026-03-06|1027.77
#2026-03-09| 948.36
#2026-03-10| 987.06
#2026-03-11|1000.24
#2026-03-12| 995.84
#2026-03-13| 949.99
#2026-03-16| 936.87
#2026-03-17| 956.27
#2026-03-18| 995.08
#2026-03-19| 948.14
#2026-03-20| 951.79
#2026-03-23| 882.26
#2026-03-24| 939.62
#2026-03-25| 953.72
#2026-03-26| 933.08
#2026-03-27| 931.65
#2026-03-30| 925.58
#2026-03-31| 880.00
#2026-04-01| 946.05
#2026-04-02| 911.87
#2026-04-03| 919.16
#2026-04-06| 930.85
#2026-04-07| 928.96
#2026-04-08|1003.88