Table Data - Nasdaq Korea Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Korea Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQKR55LMN |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:54 PM CDT |
| Notes | For more information about this series, see: NQKR55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 205.00 |
| 2003-10-01 | 202.12 |
| 2003-10-02 | 209.28 |
| 2003-10-03 | 209.46 |
| 2003-10-06 | 212.17 |
| 2003-10-07 | 214.05 |
| 2003-10-08 | 212.94 |
| 2003-10-09 | 212.07 |
| 2003-10-10 | 215.90 |
| 2003-10-13 | 215.48 |
| 2003-10-14 | 216.60 |
| 2003-10-15 | 214.83 |
| 2003-10-16 | 215.49 |
| 2003-10-17 | 214.92 |
| 2003-10-20 | 217.88 |
| 2003-10-21 | 217.90 |
| 2003-10-22 | 219.16 |
| 2003-10-23 | 209.36 |
| 2003-10-24 | 207.09 |
| 2003-10-27 | 210.74 |
| 2003-10-28 | 210.73 |
| 2003-10-29 | 208.78 |
| 2003-10-30 | 210.16 |
| 2003-10-31 | 209.37 |
| 2003-11-03 | 211.02 |
| 2003-11-04 | 213.10 |
| 2003-11-05 | 218.13 |
| 2003-11-06 | 216.72 |
| 2003-11-07 | 218.52 |
| 2003-11-10 | 219.83 |
| 2003-11-11 | 218.19 |
| 2003-11-12 | 222.40 |
| 2003-11-13 | 227.28 |
| 2003-11-14 | 226.18 |
| 2003-11-17 | 219.04 |
| 2003-11-18 | 220.24 |
| 2003-11-19 | 213.80 |
| 2003-11-20 | 212.26 |
| 2003-11-21 | 208.16 |
| 2003-11-24 | 203.82 |
| 2003-11-25 | 207.31 |
| 2003-11-26 | 210.57 |
| 2003-11-27 | . |
| 2003-11-28 | 214.54 |
| 2003-12-01 | 219.54 |
| 2003-12-02 | 225.94 |
| 2003-12-03 | 225.06 |
| 2003-12-04 | 225.43 |
| 2003-12-05 | 218.35 |
| 2003-12-08 | 217.54 |
| 2003-12-09 | 222.06 |
| 2003-12-10 | 224.35 |
| 2003-12-11 | 220.72 |
| 2003-12-12 | 230.08 |
| 2003-12-15 | 237.13 |
| 2003-12-16 | 233.69 |
| 2003-12-17 | 229.04 |
| 2003-12-18 | 235.65 |
| 2003-12-19 | 238.66 |
| 2003-12-22 | 239.26 |
| 2003-12-23 | 238.03 |
| 2003-12-24 | 236.67 |
| 2003-12-25 | . |
| 2003-12-26 | 233.75 |
| 2003-12-29 | 241.96 |
| 2003-12-30 | 252.66 |
| 2003-12-31 | 253.90 |
| 2004-01-01 | . |
| 2004-01-02 | 259.16 |
| 2004-01-05 | 259.80 |
| 2004-01-06 | 265.29 |
| 2004-01-07 | 264.35 |
| 2004-01-08 | 261.21 |
| 2004-01-09 | 258.64 |
| 2004-01-12 | 265.04 |
| 2004-01-13 | 261.96 |
| 2004-01-14 | 262.45 |
| 2004-01-15 | 255.54 |
| 2004-01-16 | 252.47 |
| 2004-01-19 | . |
| 2004-01-20 | 260.74 |
| 2004-01-21 | 260.63 |
| 2004-01-22 | 260.63 |
| 2004-01-23 | 261.51 |
| 2004-01-26 | 263.67 |
| 2004-01-27 | 264.99 |
| 2004-01-28 | 268.11 |
| 2004-01-29 | 255.75 |
| 2004-01-30 | 253.03 |
| 2004-02-02 | 259.06 |
| 2004-02-03 | 252.10 |
| 2004-02-04 | 252.93 |
| 2004-02-05 | 257.90 |
| 2004-02-06 | 261.43 |
| 2004-02-09 | 266.71 |
| 2004-02-10 | 266.01 |
| 2004-02-11 | 267.08 |
| 2004-02-12 | 270.23 |
| 2004-02-13 | 272.44 |
| 2004-02-16 | . |
| 2004-02-17 | 272.66 |
| 2004-02-18 | 267.35 |
| 2004-02-19 | 266.66 |
| 2004-02-20 | 263.55 |
| 2004-02-23 | 260.71 |
| 2004-02-24 | 258.19 |
| 2004-02-25 | 259.49 |
| 2004-02-26 | 258.72 |
| 2004-02-27 | 271.27 |
| 2004-03-01 | 271.27 |
| 2004-03-02 | 283.61 |
| 2004-03-03 | 274.29 |
| 2004-03-04 | 275.80 |
| 2004-03-05 | 275.05 |
| 2004-03-08 | 272.03 |
| 2004-03-09 | 272.01 |
| 2004-03-10 | 262.61 |
| 2004-03-11 | 259.94 |
| 2004-03-12 | 251.25 |
| 2004-03-15 | 250.78 |
| 2004-03-16 | 251.99 |
| 2004-03-17 | 256.65 |
| 2004-03-18 | 255.49 |
| 2004-03-19 | 257.95 |
| 2004-03-22 | 250.07 |
| 2004-03-23 | 253.79 |
| 2004-03-24 | 254.74 |
| 2004-03-25 | 253.12 |
| 2004-03-26 | 252.69 |
| 2004-03-29 | 256.47 |
| 2004-03-30 | 260.62 |
| 2004-03-31 | 260.00 |
| 2004-04-01 | 261.81 |
| 2004-04-02 | 267.41 |
| 2004-04-05 | 267.41 |
| 2004-04-06 | 266.62 |
| 2004-04-07 | 272.18 |
| 2004-04-08 | 280.16 |
| 2004-04-09 | . |
| 2004-04-12 | 279.22 |
| 2004-04-13 | 272.15 |
| 2004-04-14 | 271.29 |
| 2004-04-15 | 272.23 |
| 2004-04-16 | 262.77 |
| 2004-04-19 | 265.37 |
| 2004-04-20 | 268.37 |
| 2004-04-21 | 268.45 |
| 2004-04-22 | 258.81 |
| 2004-04-23 | 259.92 |
| 2004-04-26 | 256.48 |
| 2004-04-27 | 252.87 |
| 2004-04-28 | 251.20 |
| 2004-04-29 | 232.39 |
| 2004-04-30 | 226.41 |
| 2004-05-03 | 217.38 |
| 2004-05-04 | 226.60 |
| 2004-05-05 | 227.28 |
| 2004-05-06 | 219.30 |
| 2004-05-07 | 218.07 |
| 2004-05-10 | 201.42 |
| 2004-05-11 | 199.86 |
| 2004-05-12 | 213.07 |
| 2004-05-13 | 205.06 |
| 2004-05-14 | 197.29 |
| 2004-05-17 | 190.71 |
| 2004-05-18 | 194.48 |
| 2004-05-19 | 209.94 |
| 2004-05-20 | 206.77 |
| 2004-05-21 | 211.25 |
| 2004-05-24 | 210.41 |
| 2004-05-25 | 207.74 |
| 2004-05-26 | 207.57 |
| 2004-05-27 | 214.72 |
| 2004-05-28 | 218.28 |
| 2004-05-31 | . |
| 2004-06-01 | 219.05 |
| 2004-06-02 | 214.49 |
| 2004-06-03 | 204.64 |
| 2004-06-04 | 208.10 |
| 2004-06-07 | 219.14 |
| 2004-06-08 | 218.13 |
| 2004-06-09 | 216.85 |
| 2004-06-10 | 209.02 |
| 2004-06-11 | . |
| 2004-06-14 | 199.00 |
| 2004-06-15 | 203.65 |
| 2004-06-16 | 209.15 |
| 2004-06-17 | 209.80 |
| 2004-06-18 | 204.76 |
| 2004-06-21 | 204.57 |
| 2004-06-22 | 203.04 |
| 2004-06-23 | 203.53 |
| 2004-06-24 | 215.56 |
| 2004-06-25 | 226.23 |
| 2004-06-28 | 221.97 |
| 2004-06-29 | 224.68 |
| 2004-06-30 | 226.62 |
| 2004-07-01 | 226.67 |
| 2004-07-02 | 220.63 |
| 2004-07-05 | . |
| 2004-07-06 | 227.52 |
| 2004-07-07 | 226.40 |
| 2004-07-08 | 226.79 |
| 2004-07-09 | 226.27 |
| 2004-07-12 | 230.82 |
| 2004-07-13 | 232.80 |
| 2004-07-14 | 229.12 |
| 2004-07-15 | 230.13 |
| 2004-07-16 | 236.34 |
| 2004-07-19 | 241.97 |
| 2004-07-20 | 237.02 |
| 2004-07-21 | 240.54 |
| 2004-07-22 | 234.05 |
| 2004-07-23 | 233.74 |
| 2004-07-26 | 235.06 |
| 2004-07-27 | 231.61 |
| 2004-07-28 | 235.03 |
| 2004-07-29 | 234.10 |
| 2004-07-30 | 238.16 |
| 2004-08-02 | 236.89 |
| 2004-08-03 | 234.99 |
| 2004-08-04 | 235.82 |
| 2004-08-05 | 240.47 |
| 2004-08-06 | 233.82 |
| 2004-08-09 | 239.92 |
| 2004-08-10 | 241.91 |
| 2004-08-11 | 246.40 |
| 2004-08-12 | 249.03 |
| 2004-08-13 | 247.88 |
| 2004-08-16 | 244.80 |
| 2004-08-17 | 247.48 |
| 2004-08-18 | 248.04 |
| 2004-08-19 | 251.44 |
| 2004-08-20 | 253.35 |
| 2004-08-23 | 249.91 |
| 2004-08-24 | 246.43 |
| 2004-08-25 | 247.78 |
| 2004-08-26 | 247.36 |
| 2004-08-27 | 248.54 |
| 2004-08-30 | 252.38 |
| 2004-08-31 | 256.52 |
| 2004-09-01 | 258.43 |
| 2004-09-02 | 257.54 |
| 2004-09-03 | 260.60 |
| 2004-09-06 | . |
| 2004-09-07 | 261.91 |
| 2004-09-08 | 265.54 |
| 2004-09-09 | 268.96 |
| 2004-09-10 | 279.58 |
| 2004-09-13 | 281.19 |
| 2004-09-14 | 274.12 |
| 2004-09-15 | 278.84 |
| 2004-09-16 | 281.91 |
| 2004-09-17 | 277.26 |
| 2004-09-20 | 278.61 |
| 2004-09-21 | 275.47 |
| 2004-09-22 | 269.36 |
| 2004-09-23 | 267.31 |
| 2004-09-24 | 267.02 |
| 2004-09-27 | 267.02 |
| 2004-09-28 | 267.02 |
| 2004-09-29 | 266.32 |
| 2004-09-30 | 265.84 |
| 2004-10-01 | 271.24 |
| 2004-10-04 | 277.58 |
| 2004-10-05 | 279.65 |
| 2004-10-06 | 283.98 |
| 2004-10-07 | 288.78 |
| 2004-10-08 | 285.93 |
| 2004-10-11 | 287.08 |
| 2004-10-12 | 285.32 |
| 2004-10-13 | 279.74 |
| 2004-10-14 | 271.89 |
| 2004-10-15 | 268.21 |
| 2004-10-18 | 271.17 |
| 2004-10-19 | 270.01 |
| 2004-10-20 | 263.20 |
| 2004-10-21 | 257.73 |
| 2004-10-22 | 260.24 |
| 2004-10-25 | 256.21 |
| 2004-10-26 | 258.93 |
| 2004-10-27 | 262.13 |
| 2004-10-28 | 270.91 |
| 2004-10-29 | 266.98 |
| 2004-11-01 | 264.71 |
| 2004-11-02 | 270.36 |
| 2004-11-03 | 274.65 |
| 2004-11-04 | 273.27 |
| 2004-11-05 | 277.58 |
| 2004-11-08 | 276.09 |
| 2004-11-09 | 275.97 |
| 2004-11-10 | 278.72 |
| 2004-11-11 | 278.87 |
| 2004-11-12 | 286.59 |
| 2004-11-15 | 296.06 |
| 2004-11-16 | 294.46 |
| 2004-11-17 | 300.13 |
| 2004-11-18 | 300.43 |
| 2004-11-19 | 295.49 |
| 2004-11-22 | 292.70 |
| 2004-11-23 | 299.52 |
| 2004-11-24 | 305.36 |
| 2004-11-25 | . |
| 2004-11-26 | 320.39 |
| 2004-11-29 | 326.66 |
| 2004-11-30 | 330.09 |
| 2004-12-01 | 331.25 |
| 2004-12-02 | 343.13 |
| 2004-12-03 | 337.35 |
| 2004-12-06 | 336.62 |
| 2004-12-07 | 321.85 |
| 2004-12-08 | 310.43 |
| 2004-12-09 | 312.21 |
| 2004-12-10 | 299.91 |
| 2004-12-13 | 301.03 |
| 2004-12-14 | 311.31 |
| 2004-12-15 | 313.04 |
| 2004-12-16 | 311.38 |
| 2004-12-17 | 309.11 |
| 2004-12-20 | 314.19 |
| 2004-12-21 | 316.78 |
| 2004-12-22 | 319.09 |
| 2004-12-23 | 321.59 |
| 2004-12-24 | . |
| 2004-12-27 | 323.15 |
| 2004-12-28 | 326.57 |
| 2004-12-29 | 325.18 |
| 2004-12-30 | 326.69 |
| 2004-12-31 | 328.68 |
| 2005-01-03 | 324.56 |
| 2005-01-04 | 321.19 |
| 2005-01-05 | 315.51 |
| 2005-01-06 | 309.27 |
| 2005-01-07 | 308.30 |
| 2005-01-10 | 308.51 |
| 2005-01-11 | 317.84 |
| 2005-01-12 | 312.78 |
| 2005-01-13 | 318.17 |
| 2005-01-14 | 320.47 |
| 2005-01-17 | . |
| 2005-01-18 | 331.69 |
| 2005-01-19 | 326.85 |
| 2005-01-20 | 325.73 |
| 2005-01-21 | 323.37 |
| 2005-01-24 | 325.17 |
| 2005-01-25 | 321.40 |
| 2005-01-26 | 324.15 |
| 2005-01-27 | 320.35 |
| 2005-01-28 | 323.70 |
| 2005-01-31 | 329.00 |
| 2005-02-01 | 325.16 |
| 2005-02-02 | 324.13 |
| 2005-02-03 | 333.61 |
| 2005-02-04 | 335.52 |
| 2005-02-07 | 335.18 |
| 2005-02-08 | 335.26 |
| 2005-02-09 | 335.26 |
| 2005-02-10 | 330.98 |
| 2005-02-11 | 332.08 |
| 2005-02-14 | 341.30 |
| 2005-02-15 | 340.93 |
| 2005-02-16 | 347.81 |
| 2005-02-17 | 355.06 |
| 2005-02-18 | 363.09 |
| 2005-02-21 | . |
| 2005-02-22 | 369.70 |
| 2005-02-23 | 371.25 |
| 2005-02-24 | 382.70 |
| 2005-02-25 | 395.27 |
| 2005-02-28 | 407.87 |
| 2005-03-01 | 409.50 |
| 2005-03-02 | 395.47 |
| 2005-03-03 | 394.79 |
| 2005-03-04 | 398.17 |
| 2005-03-07 | 412.77 |
| 2005-03-08 | 405.91 |
| 2005-03-09 | 394.10 |
| 2005-03-10 | 388.01 |
| 2005-03-11 | 395.84 |
| 2005-03-14 | 394.12 |
| 2005-03-15 | 381.26 |
| 2005-03-16 | 383.66 |
| 2005-03-17 | 379.17 |
| 2005-03-18 | 376.47 |
| 2005-03-21 | 383.57 |
| 2005-03-22 | 381.07 |
| 2005-03-23 | 373.61 |
| 2005-03-24 | 360.71 |
| 2005-03-25 | . |
| 2005-03-28 | 369.57 |
| 2005-03-29 | 358.29 |
| 2005-03-30 | 353.72 |
| 2005-03-31 | 362.20 |
| 2005-04-01 | 368.50 |
| 2005-04-04 | 364.32 |
| 2005-04-05 | 364.32 |
| 2005-04-06 | 360.91 |
| 2005-04-07 | 363.95 |
| 2005-04-08 | 365.55 |
| 2005-04-11 | 358.19 |
| 2005-04-12 | 354.05 |
| 2005-04-13 | 357.45 |
| 2005-04-14 | 342.00 |
| 2005-04-15 | 334.81 |
| 2005-04-18 | 330.08 |
| 2005-04-19 | 335.99 |
| 2005-04-20 | 340.60 |
| 2005-04-21 | 342.91 |
| 2005-04-22 | 344.55 |
| 2005-04-25 | 344.30 |
| 2005-04-26 | 348.06 |
| 2005-04-27 | 337.52 |
| 2005-04-28 | 330.36 |
| 2005-04-29 | 328.93 |
| 2005-05-02 | 332.44 |
| 2005-05-03 | 332.74 |
| 2005-05-04 | 341.39 |
| 2005-05-05 | 341.39 |
| 2005-05-06 | 345.03 |
| 2005-05-09 | 338.96 |
| 2005-05-10 | 338.49 |
| 2005-05-11 | 331.32 |
| 2005-05-12 | 331.20 |
| 2005-05-13 | 324.79 |
| 2005-05-16 | 315.66 |
| 2005-05-17 | 314.23 |
| 2005-05-18 | 318.76 |
| 2005-05-19 | 330.04 |
| 2005-05-20 | 331.31 |
| 2005-05-23 | 327.23 |
| 2005-05-24 | 326.73 |
| 2005-05-25 | 321.67 |
| 2005-05-26 | 318.46 |
| 2005-05-27 | 321.65 |
| 2005-05-30 | . |
| 2005-05-31 | 323.71 |
| 2005-06-01 | 322.84 |
| 2005-06-02 | 328.30 |
| 2005-06-03 | 330.06 |
| 2005-06-06 | 330.06 |
| 2005-06-07 | 326.70 |
| 2005-06-08 | 325.45 |
| 2005-06-09 | 326.73 |
| 2005-06-10 | 323.10 |
| 2005-06-13 | 322.24 |
| 2005-06-14 | 325.91 |
| 2005-06-15 | 329.69 |
| 2005-06-16 | 332.53 |
| 2005-06-17 | 336.05 |
| 2005-06-20 | 333.04 |
| 2005-06-21 | 330.05 |
| 2005-06-22 | 331.85 |
| 2005-06-23 | 329.77 |
| 2005-06-24 | 323.63 |
| 2005-06-27 | 323.41 |
| 2005-06-28 | 320.66 |
| 2005-06-29 | 322.80 |
| 2005-06-30 | 321.86 |
| 2005-07-01 | 322.27 |
| 2005-07-04 | . |
| 2005-07-05 | 319.21 |
| 2005-07-06 | 326.41 |
| 2005-07-07 | 326.07 |
| 2005-07-08 | 321.85 |
| 2005-07-11 | 333.24 |
| 2005-07-12 | 341.70 |
| 2005-07-13 | 344.45 |
| 2005-07-14 | 350.96 |
| 2005-07-15 | 344.78 |
| 2005-07-18 | 348.28 |
| 2005-07-19 | 345.92 |
| 2005-07-20 | 346.77 |
| 2005-07-21 | 353.30 |
| 2005-07-22 | 359.02 |
| 2005-07-25 | 362.21 |
| 2005-07-26 | 355.49 |
| 2005-07-27 | 351.72 |
| 2005-07-28 | 353.26 |
| 2005-07-29 | 359.07 |
| 2005-08-01 | 360.65 |
| 2005-08-02 | 366.63 |
| 2005-08-03 | 378.74 |
| 2005-08-04 | 387.92 |
| 2005-08-05 | 375.90 |
| 2005-08-08 | 375.69 |
| 2005-08-09 | 383.26 |
| 2005-08-10 | 383.13 |
| 2005-08-11 | 389.02 |
| 2005-08-12 | 394.46 |
| 2005-08-15 | 394.46 |
| 2005-08-16 | 388.96 |
| 2005-08-17 | 383.08 |
| 2005-08-18 | 372.61 |
| 2005-08-19 | 368.56 |
| 2005-08-22 | 375.73 |
| 2005-08-23 | 377.86 |
| 2005-08-24 | 368.24 |
| 2005-08-25 | 370.28 |
| 2005-08-26 | 364.85 |
| 2005-08-29 | 360.79 |
| 2005-08-30 | 369.63 |
| 2005-08-31 | 375.44 |
| 2005-09-01 | 386.05 |
| 2005-09-02 | 390.97 |
| 2005-09-05 | . |
| 2005-09-06 | 392.67 |
| 2005-09-07 | 397.61 |
| 2005-09-08 | 397.04 |
| 2005-09-09 | 392.66 |
| 2005-09-12 | 390.42 |
| 2005-09-13 | 385.30 |
| 2005-09-14 | 388.36 |
| 2005-09-15 | 395.53 |
| 2005-09-16 | 402.85 |
| 2005-09-19 | 403.24 |
| 2005-09-20 | 414.12 |
| 2005-09-21 | 407.99 |
| 2005-09-22 | 406.93 |
| 2005-09-23 | 402.12 |
| 2005-09-26 | 414.71 |
| 2005-09-27 | 416.59 |
| 2005-09-28 | 425.92 |
| 2005-09-29 | 422.55 |
| 2005-09-30 | 414.40 |
| 2005-10-03 | 413.61 |
| 2005-10-04 | 420.32 |
| 2005-10-05 | 404.93 |
| 2005-10-06 | 392.62 |
| 2005-10-07 | 393.59 |
| 2005-10-10 | 403.33 |
| 2005-10-11 | 399.78 |
| 2005-10-12 | 393.87 |
| 2005-10-13 | 378.66 |
| 2005-10-14 | 377.55 |
| 2005-10-17 | 375.47 |
| 2005-10-18 | 380.66 |
| 2005-10-19 | 365.79 |
| 2005-10-20 | 374.99 |
| 2005-10-21 | 374.09 |
| 2005-10-24 | 381.32 |
| 2005-10-25 | 378.82 |
| 2005-10-26 | 377.96 |
| 2005-10-27 | 377.51 |
| 2005-10-28 | 368.31 |
| 2005-10-31 | 378.61 |
| 2005-11-01 | 387.90 |
| 2005-11-02 | 393.56 |
| 2005-11-03 | 394.13 |
| 2005-11-04 | 388.09 |
| 2005-11-07 | 385.37 |
| 2005-11-08 | 381.15 |
| 2005-11-09 | 389.18 |
| 2005-11-10 | 390.90 |
| 2005-11-11 | 393.75 |
| 2005-11-14 | 390.15 |
| 2005-11-15 | 386.66 |
| 2005-11-16 | 380.22 |
| 2005-11-17 | 382.82 |
| 2005-11-18 | 381.68 |
| 2005-11-21 | 383.58 |
| 2005-11-22 | 379.10 |
| 2005-11-23 | 379.89 |
| 2005-11-24 | . |
| 2005-11-25 | 380.38 |
| 2005-11-28 | 380.06 |
| 2005-11-29 | 377.70 |
| 2005-11-30 | 379.74 |
| 2005-12-01 | 377.93 |
| 2005-12-02 | 374.54 |
| 2005-12-05 | 371.08 |
| 2005-12-06 | 367.29 |
| 2005-12-07 | 369.94 |
| 2005-12-08 | 368.41 |
| 2005-12-09 | 373.38 |
| 2005-12-12 | 378.59 |
| 2005-12-13 | 380.87 |
| 2005-12-14 | 381.41 |
| 2005-12-15 | 380.83 |
| 2005-12-16 | 375.03 |
| 2005-12-19 | 379.39 |
| 2005-12-20 | 379.92 |
| 2005-12-21 | 380.08 |
| 2005-12-22 | 387.10 |
| 2005-12-23 | 390.13 |
| 2005-12-26 | . |
| 2005-12-27 | 389.84 |
| 2005-12-28 | 389.97 |
| 2005-12-29 | 392.08 |
| 2005-12-30 | 391.94 |
| 2006-01-02 | . |
| 2006-01-03 | 396.97 |
| 2006-01-04 | 403.33 |
| 2006-01-05 | 410.79 |
| 2006-01-06 | 416.37 |
| 2006-01-09 | 421.93 |
| 2006-01-10 | 413.70 |
| 2006-01-11 | 416.28 |
| 2006-01-12 | 422.18 |
| 2006-01-13 | 415.40 |
| 2006-01-16 | . |
| 2006-01-17 | 410.16 |
| 2006-01-18 | 403.71 |
| 2006-01-19 | 406.89 |
| 2006-01-20 | 397.54 |
| 2006-01-23 | 402.26 |
| 2006-01-24 | 411.69 |
| 2006-01-25 | 421.87 |
| 2006-01-26 | 428.26 |
| 2006-01-27 | 437.38 |
| 2006-01-30 | 437.38 |
| 2006-01-31 | 451.72 |
| 2006-02-01 | 452.11 |
| 2006-02-02 | 448.49 |
| 2006-02-03 | 445.20 |
| 2006-02-06 | 454.86 |
| 2006-02-07 | 447.98 |
| 2006-02-08 | 434.95 |
| 2006-02-09 | 430.56 |
| 2006-02-10 | 432.30 |
| 2006-02-13 | 419.11 |
| 2006-02-14 | 425.18 |
| 2006-02-15 | 423.86 |
| 2006-02-16 | 428.46 |
| 2006-02-17 | 433.72 |
| 2006-02-20 | . |
| 2006-02-21 | 444.26 |
| 2006-02-22 | 444.94 |
| 2006-02-23 | 452.90 |
| 2006-02-24 | 463.40 |
| 2006-02-27 | 468.14 |
| 2006-02-28 | 455.08 |
| 2006-03-01 | 455.08 |
| 2006-03-02 | 453.48 |
| 2006-03-03 | 453.65 |
| 2006-03-06 | 462.90 |
| 2006-03-07 | 458.65 |
| 2006-03-08 | 447.44 |
| 2006-03-09 | 440.35 |
| 2006-03-10 | 452.62 |
| 2006-03-13 | 465.60 |
| 2006-03-14 | 456.44 |
| 2006-03-15 | 462.56 |
| 2006-03-16 | 469.67 |
| 2006-03-17 | 470.53 |
| 2006-03-20 | 474.48 |
| 2006-03-21 | 462.31 |
| 2006-03-22 | 452.11 |
| 2006-03-23 | 452.03 |
| 2006-03-24 | 457.70 |
| 2006-03-27 | 458.87 |
| 2006-03-28 | 466.90 |
| 2006-03-29 | 464.92 |
| 2006-03-30 | 474.40 |
| 2006-03-31 | 477.68 |
| 2006-04-03 | 475.21 |
| 2006-04-04 | 481.13 |
| 2006-04-05 | 476.29 |
| 2006-04-06 | 479.93 |
| 2006-04-07 | 480.12 |
| 2006-04-10 | 476.64 |
| 2006-04-11 | 477.13 |
| 2006-04-12 | 483.06 |
| 2006-04-13 | 504.73 |
| 2006-04-14 | . |
| 2006-04-17 | 522.36 |
| 2006-04-18 | 521.32 |
| 2006-04-19 | 526.59 |
| 2006-04-20 | 515.23 |
| 2006-04-21 | 517.55 |
| 2006-04-24 | 521.85 |
| 2006-04-25 | 530.22 |
| 2006-04-26 | 544.88 |
| 2006-04-27 | 540.33 |
| 2006-04-28 | 517.08 |
| 2006-05-01 | 517.11 |
| 2006-05-02 | 538.01 |
| 2006-05-03 | 548.91 |
| 2006-05-04 | 532.00 |
| 2006-05-05 | 532.00 |
| 2006-05-08 | 540.91 |
| 2006-05-09 | 544.64 |
| 2006-05-10 | 558.02 |
| 2006-05-11 | 562.81 |
| 2006-05-12 | 552.62 |
| 2006-05-15 | 527.30 |
| 2006-05-16 | 493.81 |
| 2006-05-17 | 511.68 |
| 2006-05-18 | 500.85 |
| 2006-05-19 | 506.30 |
| 2006-05-22 | 491.83 |
| 2006-05-23 | 480.49 |
| 2006-05-24 | 475.73 |
| 2006-05-25 | 466.42 |
| 2006-05-26 | 477.68 |
| 2006-05-29 | . |
| 2006-05-30 | 481.97 |
| 2006-05-31 | 482.02 |
| 2006-06-01 | 470.57 |
| 2006-06-02 | 472.98 |
| 2006-06-05 | 471.58 |
| 2006-06-06 | 471.61 |
| 2006-06-07 | 451.95 |
| 2006-06-08 | 432.27 |
| 2006-06-09 | 427.05 |
| 2006-06-12 | 428.29 |
| 2006-06-13 | 418.14 |
| 2006-06-14 | 423.94 |
| 2006-06-15 | 426.23 |
| 2006-06-16 | 446.96 |
| 2006-06-19 | 438.35 |
| 2006-06-20 | 430.31 |
| 2006-06-21 | 431.84 |
| 2006-06-22 | 438.99 |
| 2006-06-23 | 434.81 |
| 2006-06-26 | 445.36 |
| 2006-06-27 | 457.43 |
| 2006-06-28 | 457.71 |
| 2006-06-29 | 462.89 |
| 2006-06-30 | 480.43 |
| 2006-07-03 | 479.11 |
| 2006-07-04 | . |
| 2006-07-05 | 477.93 |
| 2006-07-06 | 469.04 |
| 2006-07-07 | 469.90 |
| 2006-07-10 | 476.84 |
| 2006-07-11 | 473.16 |
| 2006-07-12 | 468.37 |
| 2006-07-13 | 462.21 |
| 2006-07-14 | 448.41 |
| 2006-07-17 | 448.41 |
| 2006-07-18 | 439.10 |
| 2006-07-19 | 435.63 |
| 2006-07-20 | 452.12 |
| 2006-07-21 | 451.21 |
| 2006-07-24 | 441.73 |
| 2006-07-25 | 442.14 |
| 2006-07-26 | 443.89 |
| 2006-07-27 | 445.39 |
| 2006-07-28 | 445.83 |
| 2006-07-31 | 448.10 |
| 2006-08-01 | 449.77 |
| 2006-08-02 | 449.24 |
| 2006-08-03 | 447.14 |
| 2006-08-04 | 453.34 |
| 2006-08-07 | 451.50 |
| 2006-08-08 | 454.96 |
| 2006-08-09 | 457.49 |
| 2006-08-10 | 451.47 |
| 2006-08-11 | 447.90 |
| 2006-08-14 | 447.13 |
| 2006-08-15 | 447.16 |
| 2006-08-16 | 448.59 |
| 2006-08-17 | 452.08 |
| 2006-08-18 | 453.83 |
| 2006-08-21 | 452.94 |
| 2006-08-22 | 459.53 |
| 2006-08-23 | 462.61 |
| 2006-08-24 | 461.96 |
| 2006-08-25 | 463.91 |
| 2006-08-28 | 464.98 |
| 2006-08-29 | 470.41 |
| 2006-08-30 | 465.99 |
| 2006-08-31 | 466.62 |
| 2006-09-01 | 465.31 |
| 2006-09-04 | . |
| 2006-09-05 | 467.23 |
| 2006-09-06 | 472.59 |
| 2006-09-07 | 471.35 |
| 2006-09-08 | 466.73 |
| 2006-09-11 | 460.77 |
| 2006-09-12 | 451.85 |
| 2006-09-13 | 452.43 |
| 2006-09-14 | 461.22 |
| 2006-09-15 | 460.25 |
| 2006-09-18 | 466.64 |
| 2006-09-19 | 468.84 |
| 2006-09-20 | 468.60 |
| 2006-09-21 | 476.27 |
| 2006-09-22 | 472.48 |
| 2006-09-25 | 475.91 |
| 2006-09-26 | 472.80 |
| 2006-09-27 | 478.41 |
| 2006-09-28 | 481.41 |
| 2006-09-29 | 480.40 |
| 2006-10-02 | 477.59 |
| 2006-10-03 | 477.61 |
| 2006-10-04 | 469.66 |
| 2006-10-05 | 469.51 |
| 2006-10-06 | 469.68 |
| 2006-10-09 | 461.16 |
| 2006-10-10 | 470.49 |
| 2006-10-11 | 473.32 |
| 2006-10-12 | 477.99 |
| 2006-10-13 | 493.47 |
| 2006-10-16 | 500.79 |
| 2006-10-17 | 500.93 |
| 2006-10-18 | 501.02 |
| 2006-10-19 | 496.03 |
| 2006-10-20 | 503.24 |
| 2006-10-23 | 503.13 |
| 2006-10-24 | 503.94 |
| 2006-10-25 | 514.89 |
| 2006-10-26 | 517.45 |
| 2006-10-27 | 518.06 |
| 2006-10-30 | 513.98 |
| 2006-10-31 | 510.50 |
| 2006-11-01 | 516.77 |
| 2006-11-02 | 520.77 |
| 2006-11-03 | 529.56 |
| 2006-11-06 | 524.33 |
| 2006-11-07 | 537.07 |
| 2006-11-08 | 537.28 |
| 2006-11-09 | 533.82 |
| 2006-11-10 | 540.30 |
| 2006-11-13 | 540.43 |
| 2006-11-14 | 540.52 |
| 2006-11-15 | 534.79 |
| 2006-11-16 | 540.18 |
| 2006-11-17 | 535.46 |
| 2006-11-20 | 541.32 |
| 2006-11-21 | 547.49 |
| 2006-11-22 | 555.60 |
| 2006-11-23 | . |
| 2006-11-24 | 558.84 |
| 2006-11-27 | 564.02 |
| 2006-11-28 | 560.55 |
| 2006-11-29 | 565.51 |
| 2006-11-30 | 571.73 |
| 2006-12-01 | 582.49 |
| 2006-12-04 | 573.82 |
| 2006-12-05 | 576.26 |
| 2006-12-06 | 581.65 |
| 2006-12-07 | 575.41 |
| 2006-12-08 | 569.58 |
| 2006-12-11 | 570.59 |
| 2006-12-12 | 577.47 |
| 2006-12-13 | 573.22 |
| 2006-12-14 | 593.07 |
| 2006-12-15 | 600.82 |
| 2006-12-18 | 608.89 |
| 2006-12-19 | 592.07 |
| 2006-12-20 | 608.11 |
| 2006-12-21 | 605.77 |
| 2006-12-22 | 597.53 |
| 2006-12-25 | . |
| 2006-12-26 | 603.48 |
| 2006-12-27 | 603.38 |
| 2006-12-28 | 607.36 |
| 2006-12-29 | 607.13 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 589.73 |
| 2007-01-04 | 577.64 |
| 2007-01-05 | 581.18 |
| 2007-01-08 | 571.96 |
| 2007-01-09 | 568.94 |
| 2007-01-10 | 560.70 |
| 2007-01-11 | 566.41 |
| 2007-01-12 | 583.20 |
| 2007-01-15 | . |
| 2007-01-16 | 585.59 |
| 2007-01-17 | 582.70 |
| 2007-01-18 | 592.20 |
| 2007-01-19 | 583.75 |
| 2007-01-22 | 588.64 |
| 2007-01-23 | 594.17 |
| 2007-01-24 | 623.26 |
| 2007-01-25 | 617.15 |
| 2007-01-26 | 607.13 |
| 2007-01-29 | 616.07 |
| 2007-01-30 | 621.54 |
| 2007-01-31 | 622.86 |
| 2007-02-01 | 643.34 |
| 2007-02-02 | 648.83 |
| 2007-02-05 | 641.63 |
| 2007-02-06 | 663.31 |
| 2007-02-07 | 666.06 |
| 2007-02-08 | 656.69 |
| 2007-02-09 | 662.23 |
| 2007-02-12 | 659.56 |
| 2007-02-13 | 657.09 |
| 2007-02-14 | 669.62 |
| 2007-02-15 | 681.53 |
| 2007-02-16 | 685.72 |
| 2007-02-19 | . |
| 2007-02-20 | 695.01 |
| 2007-02-21 | 687.56 |
| 2007-02-22 | 701.80 |
| 2007-02-23 | 699.50 |
| 2007-02-26 | 699.28 |
| 2007-02-27 | 694.13 |
| 2007-02-28 | 662.50 |
| 2007-03-01 | 662.50 |
| 2007-03-02 | 677.78 |
| 2007-03-05 | 623.61 |
| 2007-03-06 | 654.40 |
| 2007-03-07 | 667.56 |
| 2007-03-08 | 682.15 |
| 2007-03-09 | 693.72 |
| 2007-03-12 | 712.33 |
| 2007-03-13 | 709.60 |
| 2007-03-14 | 688.56 |
| 2007-03-15 | 718.80 |
| 2007-03-16 | 713.21 |
| 2007-03-19 | 708.82 |
| 2007-03-20 | 698.90 |
| 2007-03-21 | 705.33 |
| 2007-03-22 | 714.10 |
| 2007-03-23 | 718.09 |
| 2007-03-26 | 712.38 |
| 2007-03-27 | 718.72 |
| 2007-03-28 | 714.17 |
| 2007-03-29 | 731.18 |
| 2007-03-30 | 739.56 |
| 2007-04-02 | 740.15 |
| 2007-04-03 | 742.08 |
| 2007-04-04 | 751.75 |
| 2007-04-05 | 742.67 |
| 2007-04-06 | . |
| 2007-04-09 | 754.75 |
| 2007-04-10 | 748.43 |
| 2007-04-11 | 747.45 |
| 2007-04-12 | 747.88 |
| 2007-04-13 | 745.45 |
| 2007-04-16 | 747.49 |
| 2007-04-17 | 740.33 |
| 2007-04-18 | 745.54 |
| 2007-04-19 | 724.49 |
| 2007-04-20 | 749.29 |
| 2007-04-23 | 771.99 |
| 2007-04-24 | 796.61 |
| 2007-04-25 | 790.90 |
| 2007-04-26 | 792.96 |
| 2007-04-27 | 782.62 |
| 2007-04-30 | 783.71 |
| 2007-05-01 | 782.87 |
| 2007-05-02 | 783.78 |
| 2007-05-03 | 790.03 |
| 2007-05-04 | 794.97 |
| 2007-05-07 | 809.13 |
| 2007-05-08 | 822.28 |
| 2007-05-09 | 832.04 |
| 2007-05-10 | 853.18 |
| 2007-05-11 | 859.88 |
| 2007-05-14 | 857.94 |
| 2007-05-15 | 845.82 |
| 2007-05-16 | 837.46 |
| 2007-05-17 | 841.40 |
| 2007-05-18 | 825.99 |
| 2007-05-21 | 844.01 |
| 2007-05-22 | 866.65 |
| 2007-05-23 | 872.24 |
| 2007-05-24 | 872.24 |
| 2007-05-25 | 865.75 |
| 2007-05-28 | . |
| 2007-05-29 | 890.93 |
| 2007-05-30 | 881.30 |
| 2007-05-31 | 916.09 |
| 2007-06-01 | 931.96 |
| 2007-06-04 | 960.33 |
| 2007-06-05 | 958.03 |
| 2007-06-06 | 958.81 |
| 2007-06-07 | 952.09 |
| 2007-06-08 | 929.46 |
| 2007-06-11 | 936.35 |
| 2007-06-12 | 924.82 |
| 2007-06-13 | 923.23 |
| 2007-06-14 | 969.10 |
| 2007-06-15 | 974.16 |
| 2007-06-18 | 981.64 |
| 2007-06-19 | 983.72 |
| 2007-06-20 | 973.67 |
| 2007-06-21 | 951.26 |
| 2007-06-22 | 939.66 |
| 2007-06-25 | 927.04 |
| 2007-06-26 | 913.86 |
| 2007-06-27 | 902.99 |
| 2007-06-28 | 916.94 |
| 2007-06-29 | 925.41 |
| 2007-07-02 | 952.71 |
| 2007-07-03 | 975.14 |
| 2007-07-04 | . |
| 2007-07-05 | 991.28 |
| 2007-07-06 | 1015.53 |
| 2007-07-09 | 1036.17 |
| 2007-07-10 | 1034.10 |
| 2007-07-11 | 1035.56 |
| 2007-07-12 | 1071.81 |
| 2007-07-13 | 1152.78 |
| 2007-07-16 | 1147.22 |
| 2007-07-17 | 1147.47 |
| 2007-07-18 | 1100.62 |
| 2007-07-19 | 1119.66 |
| 2007-07-20 | 1155.89 |
| 2007-07-23 | 1173.65 |
| 2007-07-24 | 1182.50 |
| 2007-07-25 | 1184.83 |
| 2007-07-26 | 1131.50 |
| 2007-07-27 | 1076.64 |
| 2007-07-30 | 1097.73 |
#2007-07-31|1119.14
#2007-08-01|1069.81
#2007-08-02|1076.55
#2007-08-03|1100.33
#2007-08-06|1068.79
#2007-08-07|1064.99
#2007-08-08|1083.68
#2007-08-09|1096.77
#2007-08-10|1022.47
#2007-08-13|1058.15
#2007-08-14|1041.47
#2007-08-15|1041.42
#2007-08-16| 963.47
#2007-08-17| 893.04
#2007-08-20| 962.91
#2007-08-21| 979.06
#2007-08-22|1005.39
#2007-08-23|1057.41
#2007-08-24|1048.83
#2007-08-27|1096.77
#2007-08-28|1128.40
#2007-08-29|1144.49
#2007-08-30|1152.56
#2007-08-31|1181.22
#2007-09-03| .
#2007-09-04|1190.45
#2007-09-05|1171.26
#2007-09-06|1214.91
#2007-09-07|1207.11
#2007-09-10|1159.54
#2007-09-11|1207.19
#2007-09-12|1167.46
#2007-09-13|1212.60
#2007-09-14|1259.46
#2007-09-17|1265.18
#2007-09-18|1245.20
#2007-09-19|1327.74
#2007-09-20|1361.63
#2007-09-21|1371.59
#2007-09-24|1371.59
#2007-09-25|1371.66
#2007-09-26|1371.59
#2007-09-27|1361.93
#2007-09-28|1373.65
#2007-10-01|1395.16
#2007-10-02|1530.99
#2007-10-03|1530.99
#2007-10-04|1451.71
#2007-10-05|1434.51
#2007-10-08|1446.60
#2007-10-09|1458.43
#2007-10-10|1462.20
#2007-10-11|1472.73
#2007-10-12|1426.14
#2007-10-15|1448.15
#2007-10-16|1436.54
#2007-10-17|1373.27
#2007-10-18|1377.89
#2007-10-19|1352.66
#2007-10-22|1291.62
#2007-10-23|1333.03
#2007-10-24|1353.30
#2007-10-25|1395.60
#2007-10-26|1425.92
#2007-10-29|1473.99
#2007-10-30|1455.82
#2007-10-31|1430.61
#2007-11-01|1397.38
#2007-11-02|1366.88
#2007-11-05|1365.05
#2007-11-06|1400.77
#2007-11-07|1372.80
#2007-11-08|1312.72
#2007-11-09|1317.59
#2007-11-12|1256.62
#2007-11-13|1259.52
#2007-11-14|1305.38
#2007-11-15|1257.85
#2007-11-16|1242.95
#2007-11-19|1215.31
#2007-11-20|1214.70
#2007-11-21|1176.26
#2007-11-22| .
#2007-11-23|1133.52
#2007-11-26|1206.53
#2007-11-27|1207.19
#2007-11-28|1168.52
#2007-11-29|1195.24
#2007-11-30|1242.87
#2007-12-03|1232.22
#2007-12-04|1248.68
#2007-12-05|1264.43
#2007-12-06|1300.60
#2007-12-07|1292.58
#2007-12-10|1260.56
#2007-12-11|1276.80
#2007-12-12|1270.34
#2007-12-13|1254.61
#2007-12-14|1215.56
#2007-12-17|1179.77
#2007-12-18|1167.81
#2007-12-19|1167.75
#2007-12-20|1136.98
#2007-12-21|1146.69
#2007-12-24|1171.92
#2007-12-25| .
#2007-12-26|1169.85
#2007-12-27|1194.22
#2007-12-28|1187.99
#2007-12-31|1187.99
#2008-01-01| .
#2008-01-02|1157.07
#2008-01-03|1151.54
#2008-01-04|1171.43
#2008-01-07|1137.45
#2008-01-08|1129.83
#2008-01-09|1141.22
#2008-01-10|1136.54
#2008-01-11|1111.04
#2008-01-14|1113.96
#2008-01-15|1123.64
#2008-01-16|1070.30
#2008-01-17|1041.62
#2008-01-18|1024.19
#2008-01-21| .
#2008-01-22| 937.56
#2008-01-23| 970.97
#2008-01-24| 991.19
#2008-01-25|1041.43
#2008-01-28| 992.76
#2008-01-29|1014.72
#2008-01-30| 989.47
#2008-01-31|1019.16
#2008-02-01|1033.60
#2008-02-04|1082.63
#2008-02-05|1062.15
#2008-02-06|1062.15
#2008-02-07|1062.15
#2008-02-08|1062.15
#2008-02-11|1017.18
#2008-02-12|1034.11
#2008-02-13|1025.99
#2008-02-14|1077.12
#2008-02-15|1081.21
#2008-02-18| .
#2008-02-19|1092.85
#2008-02-20|1064.73
#2008-02-21|1065.67
#2008-02-22|1040.93
#2008-02-25|1076.94
#2008-02-26|1119.83
#2008-02-27|1134.97
#2008-02-28|1145.61
#2008-02-29|1124.08
#2008-03-03|1080.74
#2008-03-04|1087.14
#2008-03-05|1077.77
#2008-03-06|1088.34
#2008-03-07|1062.30
#2008-03-10|1031.09
#2008-03-11|1002.97
#2008-03-12|1015.95
#2008-03-13| 958.91
#2008-03-14| 913.31
#2008-03-17| 870.10
#2008-03-18| 905.45
#2008-03-19| 942.97
#2008-03-20| 923.10
#2008-03-21| .
#2008-03-24| 957.19
#2008-03-25|1003.20
#2008-03-26| 997.02
#2008-03-27| 985.35
#2008-03-28| 980.10
#2008-03-31| 984.71
#2008-04-01| 970.24
#2008-04-02| 991.73
#2008-04-03|1038.52
#2008-04-04|1054.87
#2008-04-07|1060.11
#2008-04-08|1041.69
#2008-04-09|1041.69
#2008-04-10|1031.69
#2008-04-11|1032.45
#2008-04-14| 971.90
#2008-04-15| 954.02
#2008-04-16| 968.72
#2008-04-17| 974.95
#2008-04-18| 979.45
#2008-04-21|1011.42
#2008-04-22|1004.75
#2008-04-23|1054.65
#2008-04-24|1050.22
#2008-04-25|1046.26
#2008-04-28|1035.01
#2008-04-29|1031.49
#2008-04-30|1038.69
#2008-05-01|1038.69
#2008-05-02|1034.85
#2008-05-05|1034.85
#2008-05-06|1059.63
#2008-05-07|1050.32
#2008-05-08|1044.20
#2008-05-09|1054.68
#2008-05-12|1054.68
#2008-05-13|1084.57
#2008-05-14|1089.81
#2008-05-15|1137.74
#2008-05-16|1147.67
#2008-05-19|1144.86
#2008-05-20|1137.80
#2008-05-21|1096.07
#2008-05-22|1083.55
#2008-05-23|1079.22
#2008-05-26| .
#2008-05-27|1088.16
#2008-05-28|1067.63
#2008-05-29|1100.36
#2008-05-30|1088.21
#2008-06-02|1114.18
#2008-06-03|1128.62
#2008-06-04|1145.45
#2008-06-05|1130.23
#2008-06-06|1130.23
#2008-06-09|1124.72
#2008-06-10|1120.05
#2008-06-11|1116.02
#2008-06-12|1057.26
#2008-06-13|1044.80
#2008-06-16|1061.69
#2008-06-17|1075.81
#2008-06-18|1080.81
#2008-06-19|1076.63
#2008-06-20|1080.14
#2008-06-23|1044.31
#2008-06-24|1037.59
#2008-06-25|1040.49
#2008-06-26|1047.38
#2008-06-27|1027.06
#2008-06-30|1036.59
#2008-07-01|1037.31
#2008-07-02|1002.66
#2008-07-03| 940.14
#2008-07-04| .
#2008-07-07| 935.84
#2008-07-08| 930.29
#2008-07-09| 957.00
#2008-07-10| 995.66
#2008-07-11|1023.51
#2008-07-14|1030.32
#2008-07-15| 995.74
#2008-07-16|1004.60
#2008-07-17|1002.92
#2008-07-18| 968.22
#2008-07-21| 996.33
#2008-07-22| 997.56
#2008-07-23|1022.10
#2008-07-24|1046.99
#2008-07-25|1016.57
#2008-07-28|1028.33
#2008-07-29|1015.49
#2008-07-30|1046.21
#2008-07-31|1069.89
#2008-08-01|1048.13
#2008-08-04|1016.17
#2008-08-05| 967.93
#2008-08-06| 989.61
#2008-08-07| 981.90
#2008-08-08| 977.66
#2008-08-11| 939.34
#2008-08-12| 930.65
#2008-08-13| 917.22
#2008-08-14| 937.40
#2008-08-15| 937.40
#2008-08-18| 921.88
#2008-08-19| 903.93
#2008-08-20| 911.85
#2008-08-21| 901.78
#2008-08-22| 890.11
#2008-08-25| 867.60
#2008-08-26| 848.91
#2008-08-27| 859.56
#2008-08-28| 849.77
#2008-08-29| 852.91
#2008-09-01| .
#2008-09-02| 809.86
#2008-09-03| 799.87
#2008-09-04| 788.90
#2008-09-05| 766.69
#2008-09-08| 833.63
#2008-09-09| 796.01
#2008-09-10| 789.46
#2008-09-11| 771.04
#2008-09-12| 802.12
#2008-09-15| 802.12
#2008-09-16| 714.03
#2008-09-17| 768.87
#2008-09-18| 738.70
#2008-09-19| 801.73
#2008-09-22| 819.62
#2008-09-23| 827.14
#2008-09-24| 821.90
#2008-09-25| 818.26
#2008-09-26| 803.27
#2008-09-29| 768.17
#2008-09-30| 744.32
#2008-10-01| 748.05
#2008-10-02| 691.89
#2008-10-03| 691.89
#2008-10-06| 620.82
#2008-10-07| 594.08
#2008-10-08| 526.15
#2008-10-09| 540.16
#2008-10-10| 555.99
#2008-10-13| 613.39
#2008-10-14| 653.79
#2008-10-15| 597.23
#2008-10-16| 465.09
#2008-10-17| 469.98
#2008-10-20| 504.84
#2008-10-21| 491.18
#2008-10-22| 437.21
#2008-10-23| 391.43
#2008-10-24| 341.47
#2008-10-27| 355.36
#2008-10-28| 392.91
#2008-10-29| 405.57
#2008-10-30| 531.24
#2008-10-31| 536.86
#2008-11-03| 556.07
#2008-11-04| 528.58
#2008-11-05| 556.03
#2008-11-06| 475.36
#2008-11-07| 493.27
#2008-11-10| 536.45
#2008-11-11| 515.63
#2008-11-12| 498.76
#2008-11-13| 456.91
#2008-11-14| 451.05
#2008-11-17| 439.00
#2008-11-18| 408.94
#2008-11-19| 396.48
#2008-11-20| 357.00
#2008-11-21| 389.87
#2008-11-24| 376.10
#2008-11-25| 399.15
#2008-11-26| 422.99
#2008-11-27| .
#2008-11-28| 444.08
#2008-12-01| 444.13
#2008-12-02| 415.50
#2008-12-03| 413.31
#2008-12-04| 417.65
#2008-12-05| 436.94
#2008-12-08| 476.61
#2008-12-09| 489.58
#2008-12-10| 529.39
#2008-12-11| 541.41
#2008-12-12| 510.44
#2008-12-15| 540.58
#2008-12-16| 545.51
#2008-12-17| 564.37
#2008-12-18| 578.96
#2008-12-19| 572.53
#2008-12-22| 570.03
#2008-12-23| 538.58
#2008-12-24| 549.99
#2008-12-25| .
#2008-12-26| 552.46
#2008-12-29| 576.74
#2008-12-30| 582.46
#2008-12-31| 582.46
#2009-01-01| .
#2009-01-02| 577.89
#2009-01-05| 594.94
#2009-01-06| 603.63
#2009-01-07| 640.42
#2009-01-08| 599.51
#2009-01-09| 575.25
#2009-01-12| 553.39
#2009-01-13| 553.01
#2009-01-14| 560.51
#2009-01-15| 511.57
#2009-01-16| 529.54
#2009-01-19| .
#2009-01-20| 518.47
#2009-01-21| 504.39
#2009-01-22| 509.36
#2009-01-23| 491.43
#2009-01-26| 491.43
#2009-01-27| 491.43
#2009-01-28| 527.12
#2009-01-29| 531.77
#2009-01-30| 523.21
#2009-02-02| 518.18
#2009-02-03| 524.23
#2009-02-04| 549.08
#2009-02-05| 548.87
#2009-02-06| 569.67
#2009-02-09| 564.63
#2009-02-10| 560.40
#2009-02-11| 547.74
#2009-02-12| 533.80
#2009-02-13| 542.64
#2009-02-16| .
#2009-02-17| 494.56
#2009-02-18| 477.87
#2009-02-19| 471.72
#2009-02-20| 448.82
#2009-02-23| 468.73
#2009-02-24| 435.63
#2009-02-25| 438.23
#2009-02-26| 431.64
#2009-02-27| 430.00
#2009-03-02| 398.98
#2009-03-03| 409.08
#2009-03-04| 422.79
#2009-03-05| 424.67
#2009-03-06| 425.05
#2009-03-09| 431.92
#2009-03-10| 454.70
#2009-03-11| 483.49
#2009-03-12| 475.26
#2009-03-13| 477.60
#2009-03-16| 488.39
#2009-03-17| 515.12
#2009-03-18| 503.36
#2009-03-19| 501.99
#2009-03-20| 509.93
#2009-03-23| 534.21
#2009-03-24| 554.07
#2009-03-25| 563.67
#2009-03-26| 577.99
#2009-03-27| 575.18
#2009-03-30| 540.06
#2009-03-31| 540.93
#2009-04-01| 553.79
#2009-04-02| 585.50
#2009-04-03| 588.93
#2009-04-06| 605.32
#2009-04-07| 595.44
#2009-04-08| 562.75
#2009-04-09| 588.28
#2009-04-10| .
#2009-04-13| 593.83
#2009-04-14| 599.42
#2009-04-15| 604.02
#2009-04-16| 627.27
#2009-04-17| 631.39
#2009-04-20| 656.36
#2009-04-21| 642.73
#2009-04-22| 642.63
#2009-04-23| 643.15
#2009-04-24| 643.27
#2009-04-27| 642.25
#2009-04-28| 609.12
#2009-04-29| 636.03
#2009-04-30| 682.36
#2009-05-01| 682.36
#2009-05-04| 698.96
#2009-05-05| 698.96
#2009-05-06| 709.20
#2009-05-07| 733.24
#2009-05-08| 744.98
#2009-05-11| 746.28
#2009-05-12| 732.98
#2009-05-13| 734.43
#2009-05-14| 690.83
#2009-05-15| 701.04
#2009-05-18| 694.97
#2009-05-19| 726.85
#2009-05-20| 724.95
#2009-05-21| 714.65
#2009-05-22| 707.44
#2009-05-25| .
#2009-05-26| 694.01
#2009-05-27| 694.27
#2009-05-28| 713.50
#2009-05-29| 729.47
#2009-06-01| 745.72
#2009-06-02| 748.44
#2009-06-03| 747.55
#2009-06-04| 710.92
#2009-06-05| 720.01
#2009-06-08| 717.77
#2009-06-09| 697.03
#2009-06-10| 728.44
#2009-06-11| 732.64
#2009-06-12| 750.56
#2009-06-15| 738.59
#2009-06-16| 734.26
#2009-06-17| 720.92
#2009-06-18| 704.52
#2009-06-19| 709.25
#2009-06-22| 712.26
#2009-06-23| 677.05
#2009-06-24| 682.11
#2009-06-25| 696.03
#2009-06-26| 701.94
#2009-06-29| 705.72
#2009-06-30| 712.98
#2009-07-01| 722.12
#2009-07-02| 725.41
#2009-07-03| .
#2009-07-06| 729.23
#2009-07-07| 723.22
#2009-07-08| 712.94
#2009-07-09| 722.65
#2009-07-10| 725.37
#2009-07-13| 692.89
#2009-07-14| 710.74
#2009-07-15| 726.48
#2009-07-16| 742.60
#2009-07-17| 751.56
#2009-07-20| 767.46
#2009-07-21| 774.53
#2009-07-22| 787.73
#2009-07-23| 787.55
#2009-07-24| 801.20
#2009-07-27| 805.23
#2009-07-28| 800.19
#2009-07-29| 787.96
#2009-07-30| 807.40
#2009-07-31| 851.14
#2009-08-03| 855.11
#2009-08-04| 866.07
#2009-08-05| 848.06
#2009-08-06| 855.27
#2009-08-07| 865.19
#2009-08-10| 860.22
#2009-08-11| 853.33
#2009-08-12| 834.96
#2009-08-13| 833.16
#2009-08-14| 843.18
#2009-08-17| 805.07
#2009-08-18| 812.94
#2009-08-19| 803.33
#2009-08-20| 830.13
#2009-08-21| 834.09
#2009-08-24| 852.61
#2009-08-25| 840.02
#2009-08-26| 850.43
#2009-08-27| 844.05
#2009-08-28| 850.05
#2009-08-31| 837.35
#2009-09-01| 849.43
#2009-09-02| 833.02
#2009-09-03| 841.02
#2009-09-04| 840.97
#2009-09-07| .
#2009-09-08| 862.94
#2009-09-09| 878.63
#2009-09-10| 898.26
#2009-09-11| 906.48
#2009-09-14| 901.20
#2009-09-15| 937.54
#2009-09-16| 967.63
#2009-09-17| 980.24
#2009-09-18| 969.67
#2009-09-21| 967.95
#2009-09-22| 985.30
#2009-09-23| 989.41
#2009-09-24| 973.99
#2009-09-25| 973.65
#2009-09-28| 948.11
#2009-09-29| 947.98
#2009-09-30| 941.12
#2009-10-01| 932.50
#2009-10-02| 932.50
#2009-10-05| 913.67
#2009-10-06| 911.45
#2009-10-07| 922.74
#2009-10-08| 936.18
#2009-10-09| 963.69
#2009-10-12| 947.75
#2009-10-13| 937.68
#2009-10-14| 973.79
#2009-10-15|1002.09
#2009-10-16| 994.69
#2009-10-19| 996.34
#2009-10-20|1001.77
#2009-10-21| 994.11
#2009-10-22| 968.13
#2009-10-23| 983.53
#2009-10-26|1004.24
#2009-10-27| 990.79
#2009-10-28| 944.36
#2009-10-29| 909.21
#2009-10-30| 927.50
#2009-11-02| 911.89
#2009-11-03| 903.35
#2009-11-04| 929.32
#2009-11-05| 912.98
#2009-11-06| 954.14
#2009-11-09| 972.38
#2009-11-10| 979.22
#2009-11-11| 985.08
#2009-11-12| 972.75
#2009-11-13| 983.87
#2009-11-16|1004.16
#2009-11-17|1008.60
#2009-11-18|1021.55
#2009-11-19|1028.62
#2009-11-20|1017.98
#2009-11-23|1018.75
#2009-11-24|1017.99
#2009-11-25|1030.67
#2009-11-26| .
#2009-11-27| 979.40
#2009-11-30|1007.56
#2009-12-01|1028.53
#2009-12-02|1055.56
#2009-12-03|1061.62
#2009-12-04|1062.31
#2009-12-07|1059.30
#2009-12-08|1047.53
#2009-12-09|1031.99
#2009-12-10|1044.97
#2009-12-11|1071.06
#2009-12-14|1092.06
#2009-12-15|1087.30
#2009-12-16|1074.31
#2009-12-17|1050.57
#2009-12-18|1059.30
#2009-12-21|1046.00
#2009-12-22|1057.64
#2009-12-23|1070.34
#2009-12-24|1089.88
#2009-12-25| .
#2009-12-28|1094.98
#2009-12-29|1098.86
#2009-12-30|1114.59
#2009-12-31|1114.59
#2010-01-01| .
#2010-01-04|1120.08
#2010-01-05|1140.26
#2010-01-06|1144.78
#2010-01-07|1131.56
#2010-01-08|1143.42
#2010-01-11|1171.39
#2010-01-12|1172.86
#2010-01-13|1129.28
#2010-01-14|1138.31
#2010-01-15|1136.94
#2010-01-18| .
#2010-01-19|1151.19
#2010-01-20|1156.73
#2010-01-21|1144.45
#2010-01-22|1092.08
#2010-01-25|1084.07
#2010-01-26|1040.82
#2010-01-27|1022.42
#2010-01-28|1039.58
#2010-01-29| 990.14
#2010-02-01| 980.83
#2010-02-02|1000.23
#2010-02-03|1035.32
#2010-02-04|1017.82
#2010-02-05| 966.83
#2010-02-08| 952.34
#2010-02-09| 978.24
#2010-02-10| 984.62
#2010-02-11|1003.46
#2010-02-12| 999.10
#2010-02-15| .
#2010-02-16|1017.92
#2010-02-17|1037.40
#2010-02-18|1023.93
#2010-02-19| 993.47
#2010-02-22|1035.41
#2010-02-23|1040.90
#2010-02-24|1018.07
#2010-02-25| 998.94
#2010-02-26|1007.42
#2010-03-01|1007.42
#2010-03-02|1019.23
#2010-03-03|1022.01
#2010-03-04|1032.44
#2010-03-05|1047.05
#2010-03-08|1082.68
#2010-03-09|1082.65
#2010-03-10|1079.93
#2010-03-11|1068.28
#2010-03-12|1079.79
#2010-03-15|1062.19
#2010-03-16|1058.63
#2010-03-17|1088.31
#2010-03-18|1073.61
#2010-03-19|1079.31
#2010-03-22|1052.13
#2010-03-23|1047.22
#2010-03-24|1049.02
#2010-03-25|1046.18
#2010-03-26|1060.73
#2010-03-29|1068.69
#2010-03-30|1069.09
#2010-03-31|1055.92
#2010-04-01|1065.28
#2010-04-02| .
#2010-04-05|1110.40
#2010-04-06|1109.86
#2010-04-07|1123.77
#2010-04-08|1122.59
#2010-04-09|1111.01
#2010-04-12|1111.93
#2010-04-13|1092.92
#2010-04-14|1112.06
#2010-04-15|1110.47
#2010-04-16|1107.16
#2010-04-19|1078.42
#2010-04-20|1087.36
#2010-04-21|1122.22
#2010-04-22|1122.74
#2010-04-23|1120.06
#2010-04-26|1147.02
#2010-04-27|1135.67
#2010-04-28|1130.93
#2010-04-29|1121.59
#2010-04-30|1113.12
#2010-05-03|1086.43
#2010-05-04|1093.06
#2010-05-05|1093.06
#2010-05-06|1056.35
#2010-05-07|1026.34
#2010-05-10|1065.98
#2010-05-11|1058.10
#2010-05-12|1044.49
#2010-05-13|1063.43
#2010-05-14|1073.12
#2010-05-17|1015.10
#2010-05-18|1009.68
#2010-05-19| 978.04
#2010-05-20| 929.45
#2010-05-21| 929.45
#2010-05-24| 938.46
#2010-05-25| 893.43
#2010-05-26| 911.54
#2010-05-27| 951.50
#2010-05-28| 986.88
#2010-05-31| .
#2010-06-01| 958.53
#2010-06-02| 958.53
#2010-06-03| 995.93
#2010-06-04| 975.76
#2010-06-07| 936.90
#2010-06-08| 944.79
#2010-06-09| 933.47
#2010-06-10| 937.49
#2010-06-11| 958.74
#2010-06-14| 986.64
#2010-06-15| 985.51
#2010-06-16|1016.35
#2010-06-17|1024.05
#2010-06-18|1030.17
#2010-06-21|1103.71
#2010-06-22|1094.03
#2010-06-23|1098.72
#2010-06-24|1103.06
#2010-06-25|1062.42
#2010-06-28|1070.58
#2010-06-29|1039.83
#2010-06-30|1023.44
#2010-07-01|1013.73
#2010-07-02| 996.78
#2010-07-05| .
#2010-07-06|1028.95
#2010-07-07|1029.10
#2010-07-08|1066.58
#2010-07-09|1090.88
#2010-07-12|1097.63
#2010-07-13|1091.08
#2010-07-14|1090.65
#2010-07-15|1089.44
#2010-07-16|1099.47
#2010-07-19|1089.89
#2010-07-20|1100.20
#2010-07-21|1139.66
#2010-07-22|1136.79
#2010-07-23|1138.60
#2010-07-26|1142.13
#2010-07-27|1153.50
#2010-07-28|1148.64
#2010-07-29|1150.63
#2010-07-30|1126.42
#2010-08-02|1167.35
#2010-08-03|1185.68
#2010-08-04|1192.94
#2010-08-05|1191.32
#2010-08-06|1191.40
#2010-08-09|1187.94
#2010-08-10|1190.43
#2010-08-11|1171.22
#2010-08-12|1126.56
#2010-08-13|1148.69
#2010-08-16|1140.74
#2010-08-17|1164.40
#2010-08-18|1183.13
#2010-08-19|1213.73
#2010-08-20|1206.66
#2010-08-23|1197.78
#2010-08-24|1175.76
#2010-08-25|1149.63
#2010-08-26|1149.95
#2010-08-27|1155.91
#2010-08-30|1184.46
#2010-08-31|1172.73
#2010-09-01|1183.96
#2010-09-02|1196.58
#2010-09-03|1183.65
#2010-09-06| .
#2010-09-07|1209.77
#2010-09-08|1203.56
#2010-09-09|1217.86
#2010-09-10|1217.31
#2010-09-13|1244.03
#2010-09-14|1247.33
#2010-09-15|1249.87
#2010-09-16|1210.40
#2010-09-17|1215.59
#2010-09-20|1217.58
#2010-09-21|1217.58
#2010-09-22|1217.58
#2010-09-23|1217.58
#2010-09-24|1225.11
#2010-09-27|1236.23
#2010-09-28|1247.43
#2010-09-29|1260.38
#2010-09-30|1269.74
#2010-10-01|1280.29
#2010-10-04|1266.26
#2010-10-05|1246.43
#2010-10-06|1286.51
#2010-10-07|1288.25
#2010-10-08|1279.29
#2010-10-11|1277.74
#2010-10-12|1238.74
#2010-10-13|1231.86
#2010-10-14|1268.98
#2010-10-15|1274.88
#2010-10-18|1251.40
#2010-10-19|1223.32
#2010-10-20|1233.80
#2010-10-21|1235.23
#2010-10-22|1267.88
#2010-10-25|1273.01
#2010-10-26|1279.92
#2010-10-27|1248.25
#2010-10-28|1250.63
#2010-10-29|1230.11
#2010-11-01|1269.97
#2010-11-02|1276.29
#2010-11-03|1299.82
#2010-11-04|1312.45
#2010-11-05|1305.96
#2010-11-08|1318.55
#2010-11-09|1317.60
#2010-11-10|1334.98
#2010-11-11|1298.60
#2010-11-12|1286.15
#2010-11-15|1274.13
#2010-11-16|1265.13
#2010-11-17|1253.81
#2010-11-18|1293.34
#2010-11-19|1281.53
#2010-11-22|1287.28
#2010-11-23|1259.67
#2010-11-24|1257.65
#2010-11-25| .
#2010-11-26|1215.33
#2010-11-29|1225.84
#2010-11-30|1229.88
#2010-12-01|1256.23
#2010-12-02|1271.30
#2010-12-03|1282.20
#2010-12-06|1276.24
#2010-12-07|1299.06
#2010-12-08|1271.89
#2010-12-09|1287.91
#2010-12-10|1281.52
#2010-12-13|1280.97
#2010-12-14|1295.29
#2010-12-15|1290.73
#2010-12-16|1289.14
#2010-12-17|1290.57
#2010-12-20|1275.30
#2010-12-21|1311.91
#2010-12-22|1307.97
#2010-12-23|1315.94
#2010-12-24| .
#2010-12-27|1290.67
#2010-12-28|1299.72
#2010-12-29|1324.77
#2010-12-30|1339.92
#2010-12-31|1339.92
#2011-01-03|1356.30
#2011-01-04|1391.98
#2011-01-05|1420.22
#2011-01-06|1434.59
#2011-01-07|1412.51
#2011-01-10|1403.55
#2011-01-11|1426.01
#2011-01-12|1442.06
#2011-01-13|1429.51
#2011-01-14|1430.84
#2011-01-17| .
#2011-01-18|1400.29
#2011-01-19|1422.15
#2011-01-20|1407.28
#2011-01-21|1385.94
#2011-01-24|1398.41
#2011-01-25|1411.24
#2011-01-26|1430.94
#2011-01-27|1430.96
#2011-01-28|1432.77
#2011-01-31|1421.66
#2011-02-01|1421.09
#2011-02-02|1421.09
#2011-02-03|1421.09
#2011-02-04|1421.09
#2011-02-07|1452.17
#2011-02-08|1463.92
#2011-02-09|1442.15
#2011-02-10|1415.86
#2011-02-11|1373.50
#2011-02-14|1418.20
#2011-02-15|1415.36
#2011-02-16|1402.65
#2011-02-17|1413.92
#2011-02-18|1446.29
#2011-02-21| .
#2011-02-22|1380.81
#2011-02-23|1380.90
#2011-02-24|1352.31
#2011-02-25|1363.21
#2011-02-28|1350.77
#2011-03-01|1350.77
#2011-03-02|1354.43
#2011-03-03|1391.49
#2011-03-04|1411.82
#2011-03-07|1389.18
#2011-03-08|1404.62
#2011-03-09|1417.00
#2011-03-10|1402.76
#2011-03-11|1374.96
#2011-03-14|1451.07
#2011-03-15|1415.83
#2011-03-16|1437.97
#2011-03-17|1442.16
#2011-03-18|1472.43
#2011-03-21|1496.49
#2011-03-22|1519.18
#2011-03-23|1496.19
#2011-03-24|1520.22
#2011-03-25|1538.50
#2011-03-28|1562.04
#2011-03-29|1583.13
#2011-03-30|1590.81
#2011-03-31|1596.42
#2011-04-01|1609.29
#2011-04-04|1599.24
#2011-04-05|1625.65
#2011-04-06|1635.45
#2011-04-07|1633.63
#2011-04-08|1646.82
#2011-04-11|1642.67
#2011-04-12|1598.29
#2011-04-13|1637.22
#2011-04-14|1667.62
#2011-04-15|1685.04
#2011-04-18|1686.51
#2011-04-19|1680.58
#2011-04-20|1748.43
#2011-04-21|1791.79
#2011-04-22| .
#2011-04-25|1786.99
#2011-04-26|1756.96
#2011-04-27|1727.68
#2011-04-28|1744.39
#2011-04-29|1716.91
#2011-05-02|1753.06
#2011-05-03|1703.16
#2011-05-04|1686.75
#2011-05-05|1686.75
#2011-05-06|1651.09
#2011-05-09|1655.09
#2011-05-10|1655.09
#2011-05-11|1693.60
#2011-05-12|1635.91
#2011-05-13|1626.09
#2011-05-16|1604.79
#2011-05-17|1605.25
#2011-05-18|1660.23
#2011-05-19|1633.15
#2011-05-20|1636.49
#2011-05-23|1563.74
#2011-05-24|1578.64
#2011-05-25|1520.83
#2011-05-26|1589.63
#2011-05-27|1581.29
#2011-05-30| .
#2011-05-31|1654.13
#2011-06-01|1654.60
#2011-06-02|1618.84
#2011-06-03|1590.24
#2011-06-06|1590.24
#2011-06-07|1561.32
#2011-06-08|1562.36
#2011-06-09|1585.23
#2011-06-10|1566.10
#2011-06-13|1556.29
#2011-06-14|1590.56
#2011-06-15|1586.29
#2011-06-16|1544.91
#2011-06-17|1542.41
#2011-06-20|1515.99
#2011-06-21|1568.59
#2011-06-22|1588.94
#2011-06-23|1581.63
#2011-06-24|1602.93
#2011-06-27|1580.68
#2011-06-28|1576.91
#2011-06-29|1621.89
#2011-06-30|1643.51
#2011-07-01|1656.98
#2011-07-04| .
#2011-07-05|1670.03
#2011-07-06|1682.58
#2011-07-07|1699.35
#2011-07-08|1718.35
#2011-07-11|1695.17
#2011-07-12|1629.96
#2011-07-13|1659.71
#2011-07-14|1672.18
#2011-07-15|1680.72
#2011-07-18|1656.01
#2011-07-19|1641.84
#2011-07-20|1661.80
#2011-07-21|1658.71
#2011-07-22|1685.78
#2011-07-25|1661.51
#2011-07-26|1688.82
#2011-07-27|1696.38
#2011-07-28|1681.74
#2011-07-29|1657.10
#2011-08-01|1707.91
#2011-08-02|1676.76
#2011-08-03|1612.21
#2011-08-04|1532.65
#2011-08-05|1464.60
#2011-08-08|1390.64
#2011-08-09|1349.33
#2011-08-10|1352.64
#2011-08-11|1357.57
#2011-08-12|1309.85
#2011-08-15|1309.85
#2011-08-16|1411.77
#2011-08-17|1399.65
#2011-08-18|1353.41
#2011-08-19|1218.95
#2011-08-22|1187.86
#2011-08-23|1274.55
#2011-08-24|1258.78
#2011-08-25|1255.50
#2011-08-26|1279.63
#2011-08-29|1348.85
#2011-08-30|1345.42
#2011-08-31|1375.21
#2011-09-01|1381.53
#2011-09-02|1367.81
#2011-09-05| .
#2011-09-06|1277.96
#2011-09-07|1332.63
#2011-09-08|1347.31
#2011-09-09|1309.16
#2011-09-12|1309.16
#2011-09-13|1309.16
#2011-09-14|1214.99
#2011-09-15|1222.22
#2011-09-16|1269.89
#2011-09-19|1208.57
#2011-09-20|1202.31
#2011-09-21|1211.73
#2011-09-22|1130.51
#2011-09-23|1058.99
#2011-09-26| 977.20
#2011-09-27|1048.97
#2011-09-28|1032.60
#2011-09-29|1065.01
#2011-09-30|1043.23
#2011-10-03|1043.23
#2011-10-04| 959.26
#2011-10-05| 931.91
#2011-10-06| 974.39
#2011-10-07|1046.14
#2011-10-10|1056.13
#2011-10-11|1087.87
#2011-10-12|1079.32
#2011-10-13|1099.36
#2011-10-14|1105.79
#2011-10-17|1145.04
#2011-10-18|1113.46
#2011-10-19|1136.22
#2011-10-20|1062.79
#2011-10-21|1098.30
#2011-10-24|1133.77
#2011-10-25|1127.84
#2011-10-26|1147.35
#2011-10-27|1218.48
#2011-10-28|1241.31
#2011-10-31|1214.51
#2011-11-01|1194.83
#2011-11-02|1173.39
#2011-11-03|1138.77
#2011-11-04|1211.29
#2011-11-07|1201.20
#2011-11-08|1190.94
#2011-11-09|1199.41
#2011-11-10|1118.60
#2011-11-11|1152.70
#2011-11-14|1207.30
#2011-11-15|1188.31
#2011-11-16|1160.51
#2011-11-17|1182.23
#2011-11-18|1140.12
#2011-11-21|1107.60
#2011-11-22|1098.01
#2011-11-23|1058.61
#2011-11-24| .
#2011-11-25|1036.54
#2011-11-28|1071.32
#2011-11-29|1118.57
#2011-11-30|1108.65
#2011-12-01|1197.05
#2011-12-02|1195.43
#2011-12-05|1194.26
#2011-12-06|1175.76
#2011-12-07|1180.02
#2011-12-08|1172.10
#2011-12-09|1132.76
#2011-12-12|1146.49
#2011-12-13|1123.13
#2011-12-14|1113.82
#2011-12-15|1078.25
#2011-12-16|1101.06
#2011-12-19|1046.04
#2011-12-20|1065.04
#2011-12-21|1105.83
#2011-12-22|1097.14
#2011-12-23|1123.99
#2011-12-26| .
#2011-12-27|1094.40
#2011-12-28|1102.23
#2011-12-29|1099.42
#2011-12-30|1099.42
#2012-01-02| .
#2012-01-03|1131.69
#2012-01-04|1127.45
#2012-01-05|1137.16
#2012-01-06|1108.55
#2012-01-09|1093.35
#2012-01-10|1115.41
#2012-01-11|1111.57
#2012-01-12|1143.18
#2012-01-13|1164.65
#2012-01-16| .
#2012-01-17|1187.00
#2012-01-18|1204.92
#2012-01-19|1229.25
#2012-01-20|1258.84
#2012-01-23|1258.84
#2012-01-24|1258.84
#2012-01-25|1263.45
#2012-01-26|1271.05
#2012-01-27|1286.30
#2012-01-30|1248.90
#2012-01-31|1267.85
#2012-02-01|1280.52
#2012-02-02|1324.87
#2012-02-03|1323.09
#2012-02-06|1306.90
#2012-02-07|1306.12
#2012-02-08|1329.45
#2012-02-09|1358.05
#2012-02-10|1335.14
#2012-02-13|1333.71
#2012-02-14|1324.70
#2012-02-15|1328.29
#2012-02-16|1279.16
#2012-02-17|1303.04
#2012-02-20| .
#2012-02-21|1321.02
#2012-02-22|1304.96
#2012-02-23|1285.20
#2012-02-24|1299.92
#2012-02-27|1268.13
#2012-02-28|1282.40
#2012-02-29|1297.03
#2012-03-01|1297.03
#2012-03-02|1316.78
#2012-03-05|1284.36
#2012-03-06|1261.22
#2012-03-07|1234.47
#2012-03-08|1254.42
#2012-03-09|1254.40
#2012-03-12|1221.08
#2012-03-13|1233.92
#2012-03-14|1233.89
#2012-03-15|1210.52
#2012-03-16|1223.19
#2012-03-19|1231.92
#2012-03-20|1224.91
#2012-03-21|1196.38
#2012-03-22|1174.39
#2012-03-23|1181.45
#2012-03-26|1151.34
#2012-03-27|1174.83
#2012-03-28|1166.06
#2012-03-29|1161.87
#2012-03-30|1182.19
#2012-04-02|1189.17
#2012-04-03|1194.75
#2012-04-04|1157.65
#2012-04-05|1152.62
#2012-04-06| .
#2012-04-09|1127.42
#2012-04-10|1140.25
#2012-04-11|1140.25
#2012-04-12|1160.52
#2012-04-13|1183.16
#2012-04-16|1163.03
#2012-04-17|1152.63
#2012-04-18|1149.72
#2012-04-19|1145.75
#2012-04-20|1103.69
#2012-04-23|1110.71
#2012-04-24|1090.85
#2012-04-25|1085.02
#2012-04-26|1081.91
#2012-04-27|1074.72
#2012-04-30|1068.79
#2012-05-01|1068.79
#2012-05-02|1094.16
#2012-05-03|1096.79
#2012-05-04|1102.41
#2012-05-07|1069.85
#2012-05-08|1090.39
#2012-05-09|1070.03
#2012-05-10|1067.93
#2012-05-11|1050.30
#2012-05-14|1038.42
#2012-05-15|1025.02
#2012-05-16| 995.87
#2012-05-17|1014.90
#2012-05-18| 979.68
#2012-05-21| 981.12
#2012-05-22| 991.78
#2012-05-23| 964.24
#2012-05-24| 962.22
#2012-05-25| 980.20
#2012-05-28| .
#2012-05-29|1008.12
#2012-05-30|1006.36
#2012-05-31| 994.49
#2012-06-01| 976.42
#2012-06-04| 941.12
#2012-06-05| 953.02
#2012-06-06| 953.02
#2012-06-07| 978.08
#2012-06-08| 979.98
#2012-06-11|1023.80
#2012-06-12|1010.47
#2012-06-13|1007.45
#2012-06-14|1026.54
#2012-06-15|1027.39
#2012-06-18|1051.37
#2012-06-19|1049.51
#2012-06-20|1062.61
#2012-06-21|1049.36
#2012-06-22|1019.36
#2012-06-25|1015.43
#2012-06-26|1013.12
#2012-06-27|1017.16
#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| 955.67
#2014-01-29| 973.06
#2014-01-30| 973.06
#2014-01-31| 978.84
#2014-02-03| 948.83
#2014-02-04| 931.58
#2014-02-05| 940.79
#2014-02-06| 944.19
#2014-02-07| 946.96
#2014-02-10| 956.26
#2014-02-11| 960.83
#2014-02-12| 986.01
#2014-02-13| 977.20
#2014-02-14| 985.83
#2014-02-17| 995.02
#2014-02-18| 985.16
#2014-02-19| 983.44
#2014-02-20| 966.40
#2014-02-21| 968.57
#2014-02-24| 957.40
#2014-02-25| 964.06
#2014-02-26| 967.63
#2014-02-27| 961.33
#2014-02-28| 951.58
#2014-03-03| 937.43
#2014-03-04| 924.70
#2014-03-05| 935.33
#2014-03-06| 949.24
#2014-03-07| 955.41
#2014-03-10| 932.35
#2014-03-11| 936.94
#2014-03-12| 916.16
#2014-03-13| 916.82
#2014-03-14| 906.42
#2014-03-17| 919.10
#2014-03-18| 926.89
#2014-03-19| 926.52
#2014-03-20| 908.16
#2014-03-21| 913.68
#2014-03-24| 936.33
#2014-03-25| 949.16
#2014-03-26| 952.49
#2014-03-27| 957.48
#2014-03-28| 944.83
#2014-03-31| 956.21
#2014-04-01| 975.59
#2014-04-02| 971.56
#2014-04-03| 961.77
#2014-04-04| 965.73
#2014-04-07| 982.53
#2014-04-08| 991.05
#2014-04-09|1017.74
#2014-04-10|1018.89
#2014-04-11|1017.79
#2014-04-14|1006.37
#2014-04-15|1005.58
#2014-04-16| 993.51
#2014-04-17| 995.79
#2014-04-18|1004.61
#2014-04-21| 999.34
#2014-04-22| 996.90
#2014-04-23| 993.25
#2014-04-24| 987.79
#2014-04-25| 969.17
#2014-04-28| 978.51
#2014-04-29| 986.60
#2014-04-30| 995.35
#2014-05-01| 995.35
#2014-05-02| 992.48
#2014-05-05| 992.48
#2014-05-06| 992.48
#2014-05-07| 983.05
#2014-05-08| 986.48
#2014-05-09| 985.92
#2014-05-12| 981.55
#2014-05-13| 999.43
#2014-05-14|1004.38
#2014-05-15|1004.79
#2014-05-16|1010.16
#2014-05-19|1011.40
#2014-05-20|1002.29
#2014-05-21|1004.76
#2014-05-22|1024.02
#2014-05-23|1019.66
#2014-05-26|1017.25
#2014-05-27|1005.38
#2014-05-28|1007.65
#2014-05-29| 996.79
#2014-05-30| 987.55
#2014-06-02| 994.44
#2014-06-03| 994.52
#2014-06-04| 994.52
#2014-06-05| 990.50
#2014-06-06| 990.50
#2014-06-09|1013.42
#2014-06-10|1020.75
#2014-06-11|1025.40
#2014-06-12|1019.31
#2014-06-13|1013.29
#2014-06-16|1025.10
#2014-06-17|1019.66
#2014-06-18|1020.85
#2014-06-19|1042.11
#2014-06-20|1021.39
#2014-06-23|1039.33
#2014-06-24|1041.27
#2014-06-25|1041.52
#2014-06-26|1059.81
#2014-06-27|1059.00
#2014-06-30|1068.87
#2014-07-01|1062.03
#2014-07-02|1065.74
#2014-07-03|1059.72
#2014-07-04|1064.06
#2014-07-07|1064.37
#2014-07-08|1053.73
#2014-07-09|1040.90
#2014-07-10|1046.95
#2014-07-11|1029.84
#2014-07-14|1019.29
#2014-07-15|1023.78
#2014-07-16|1037.69
#2014-07-17|1052.83
#2014-07-18|1042.88
#2014-07-21|1036.99
#2014-07-22|1049.97
#2014-07-23|1064.85
#2014-07-24|1063.78
#2014-07-25|1078.27
#2014-07-28|1095.56
#2014-07-29|1107.33
#2014-07-30|1100.15
#2014-07-31|1103.24
#2014-08-01|1102.62
#2014-08-04|1099.16
#2014-08-05|1076.59
#2014-08-06|1080.93
#2014-08-07|1066.37
#2014-08-08|1051.78
#2014-08-11|1061.78
#2014-08-12|1069.59
#2014-08-13|1074.48
#2014-08-14|1083.68
#2014-08-15|1083.68
#2014-08-18|1076.13
#2014-08-19|1092.63
#2014-08-20|1101.53
#2014-08-21|1082.65
#2014-08-22|1094.35
#2014-08-25|1092.69
#2014-08-26|1096.27
#2014-08-27|1085.42
#2014-08-28|1085.14
#2014-08-29|1074.77
#2014-09-01|1077.81
#2014-09-02|1058.54
#2014-09-03|1056.58
#2014-09-04|1065.79
#2014-09-05|1077.89
#2014-09-08|1077.89
#2014-09-09|1077.89
#2014-09-10|1077.89
#2014-09-11|1068.77
#2014-09-12|1087.66
#2014-09-15|1078.70
#2014-09-16|1068.88
#2014-09-17|1085.26
#2014-09-18|1080.56
#2014-09-19|1081.32
#2014-09-22|1072.44
#2014-09-23|1040.75
#2014-09-24|1048.04
#2014-09-25|1031.94
#2014-09-26|1022.91
#2014-09-29| 970.15
#2014-09-30| 986.75
#2014-10-01| 954.21
#2014-10-02| 935.01
#2014-10-03| 935.01
#2014-10-06| 915.92
#2014-10-07| 924.67
#2014-10-08| 916.01
#2014-10-09| 916.01
#2014-10-10| 900.75
#2014-10-13| 897.86
#2014-10-14| 912.97
#2014-10-15| 906.02
#2014-10-16| 906.16
#2014-10-17| 908.49
#2014-10-20| 921.79
#2014-10-21| 888.65
#2014-10-22| 904.93
#2014-10-23| 890.48
#2014-10-24| 874.75
#2014-10-27| 894.68
#2014-10-28| 889.20
#2014-10-29| 924.33
#2014-10-30| 898.28
#2014-10-31| 881.02
#2014-11-03| 862.09
#2014-11-04| 823.86
#2014-11-05| 814.04
#2014-11-06| 840.59
#2014-11-07| 843.20
#2014-11-10| 862.69
#2014-11-11| 843.59
#2014-11-12| 860.26
#2014-11-13| 855.19
#2014-11-14| 845.82
#2014-11-17| 872.30
#2014-11-18| 873.41
#2014-11-19| 849.51
#2014-11-20| 839.75
#2014-11-21| 850.97
#2014-11-24| 898.29
#2014-11-25| 881.42
#2014-11-26| 879.62
#2014-11-27| 868.43
#2014-11-28| 857.00
#2014-12-01| 827.26
#2014-12-02| 844.69
#2014-12-03| 837.64
#2014-12-04| 847.56
#2014-12-05| 846.18
#2014-12-08| 842.87
#2014-12-09| 838.96
#2014-12-10| 822.56
#2014-12-11| 812.86
#2014-12-12| 804.60
#2014-12-15| 814.77
#2014-12-16| 814.13
#2014-12-17| 818.70
#2014-12-18| 812.89
#2014-12-19| 815.05
#2014-12-22| 829.50
#2014-12-23| 814.78
#2014-12-24| 816.51
#2014-12-25| 816.51
#2014-12-26| 819.61
#2014-12-29| 806.20
#2014-12-30| 795.08
#2014-12-31| 795.08
#2015-01-01| 795.08
#2015-01-02| 801.36
#2015-01-05| 783.95
#2015-01-06| 773.45
#2015-01-07| 779.53
#2015-01-08| 798.41
#2015-01-09| 823.66
#2015-01-12| 833.39
#2015-01-13| 821.92
#2015-01-14| 816.49
#2015-01-15| 807.83
#2015-01-16| 803.69
#2015-01-19| 815.62
#2015-01-20| 811.05
#2015-01-21| 814.37
#2015-01-22| 831.36
#2015-01-23| 829.29
#2015-01-26| 812.42
#2015-01-27| 825.56
#2015-01-28| 836.22
#2015-01-29| 828.78
#2015-01-30| 809.24
#2015-02-02| 814.45
#2015-02-03| 820.53
#2015-02-04| 843.95
#2015-02-05| 826.79
#2015-02-06| 840.16
#2015-02-09| 833.85
#2015-02-10| 843.38
#2015-02-11| 833.51
#2015-02-12| 817.20
#2015-02-13| 839.02
#2015-02-16| 833.59
#2015-02-17| 838.87
#2015-02-18| 838.87
#2015-02-19| 838.87
#2015-02-20| 838.87
#2015-02-23| 840.44
#2015-02-24| 839.80
#2015-02-25| 869.93
#2015-02-26| 876.75
#2015-02-27| 861.02
#2015-03-02| 873.70
#2015-03-03| 891.03
#2015-03-04| 879.13
#2015-03-05| 878.11
#2015-03-06| 883.84
#2015-03-09| 866.07
#2015-03-10| 857.14
#2015-03-11| 854.05
#2015-03-12| 838.07
#2015-03-13| 843.83
#2015-03-16| 816.49
#2015-03-17| 830.19
#2015-03-18| 826.66
#2015-03-19| 848.59
#2015-03-20| 837.77
#2015-03-23| 846.50
#2015-03-24| 858.58
#2015-03-25| 852.02
#2015-03-26| 846.54
#2015-03-27| 848.84
#2015-03-30| 833.95
#2015-03-31| 830.24
#2015-04-01| 825.81
#2015-04-02| 836.23
#2015-04-03| 850.76
#2015-04-06| 844.72
#2015-04-07| 859.15
#2015-04-08| 889.00
#2015-04-09| 895.81
#2015-04-10| 900.77
#2015-04-13| 913.39
#2015-04-14| 922.62
#2015-04-15| 923.48
#2015-04-16| 918.52
#2015-04-17| 919.10
#2015-04-20| 953.97
#2015-04-21| 941.39
#2015-04-22| 942.70
#2015-04-23| 960.29
#2015-04-24| 963.87
#2015-04-27| 952.17
#2015-04-28| 972.39
#2015-04-29| 967.97
#2015-04-30| 947.57
#2015-05-01| 947.57
#2015-05-04| 965.85
#2015-05-05| 965.85
#2015-05-06| 973.19
#2015-05-07| 944.62
#2015-05-08| 936.29
#2015-05-11| 934.85
#2015-05-12| 934.98
#2015-05-13| 936.91
#2015-05-14| 930.78
#2015-05-15| 919.78
#2015-05-18| 925.29
#2015-05-19| 924.90
#2015-05-20| 907.48
#2015-05-21| 901.80
#2015-05-22| 923.98
#2015-05-25| 918.01
#2015-05-26| 915.55
#2015-05-27| 886.92
#2015-05-28| 881.74
#2015-05-29| 881.64
#2015-06-01| 873.67
#2015-06-02| 875.27
#2015-06-03| 888.41
#2015-06-04| 877.87
#2015-06-05| 863.90
#2015-06-08| 862.09
#2015-06-09| 878.41
#2015-06-10| 882.84
#2015-06-11| 887.72
#2015-06-12| 865.47
#2015-06-15| 866.89
#2015-06-16| 862.48
#2015-06-17| 867.94
#2015-06-18| 883.07
#2015-06-19| 884.99
#2015-06-22| 894.90
#2015-06-23| 897.06
#2015-06-24| 890.21
#2015-06-25| 896.02
#2015-06-26| 887.57
#2015-06-29| 861.26
#2015-06-30| 882.76
#2015-07-01| 889.80
#2015-07-02| 897.90
#2015-07-03| 889.09
#2015-07-06| 860.26
#2015-07-07| 845.17
#2015-07-08| 802.24
#2015-07-09| 815.40
#2015-07-10| 826.84
#2015-07-13| 827.85
#2015-07-14| 828.71
#2015-07-15| 832.40
#2015-07-16| 817.96
#2015-07-17| 809.90
#2015-07-20| 798.51
#2015-07-21| 820.40
#2015-07-22| 816.88
#2015-07-23| 787.13
#2015-07-24| 770.67
#2015-07-27| 759.21
#2015-07-28| 748.87
#2015-07-29| 756.55
#2015-07-30| 763.03
#2015-07-31| 759.42
#2015-08-03| 730.47
#2015-08-04| 745.75
#2015-08-05| 744.17
#2015-08-06| 742.54
#2015-08-07| 735.88
#2015-08-10| 718.03
#2015-08-11| 711.66
#2015-08-12| 691.34
#2015-08-13| 715.28
#2015-08-14| 715.28
#2015-08-17| 713.08
#2015-08-18| 706.64
#2015-08-19| 699.03
#2015-08-20| 685.50
#2015-08-21| 669.88
#2015-08-24| 654.24
#2015-08-25| 661.09
#2015-08-26| 688.45
#2015-08-27| 685.10
#2015-08-28| 722.84
#2015-08-31| 715.81
#2015-09-01| 713.81
#2015-09-02| 697.55
#2015-09-03| 689.34
#2015-09-04| 681.50
#2015-09-07| 665.85
#2015-09-08| 664.66
#2015-09-09| 712.33
#2015-09-10| 721.45
#2015-09-11| 714.96
#2015-09-14| 717.14
#2015-09-15| 709.19
#2015-09-16| 746.57
#2015-09-17| 755.89
#2015-09-18| 761.04
#2015-09-21| 732.27
#2015-09-22| 728.10
#2015-09-23| 710.84
#2015-09-24| 712.58
#2015-09-25| 706.25
#2015-09-28| 706.25
#2015-09-29| 706.25
#2015-09-30| 724.80
#2015-10-01| 737.97
#2015-10-02| 718.28
#2015-10-05| 736.69
#2015-10-06| 743.07
#2015-10-07| 754.33
#2015-10-08| 771.61
#2015-10-09| 771.61
#2015-10-12| 799.28
#2015-10-13| 786.72
#2015-10-14| 770.99
#2015-10-15| 804.97
#2015-10-16| 805.95
#2015-10-19| 806.99
#2015-10-20| 790.47
#2015-10-21| 808.62
#2015-10-22| 791.09
#2015-10-23| 817.45
#2015-10-26| 820.87
#2015-10-27| 814.65
#2015-10-28| 832.26
#2015-10-29| 815.27
#2015-10-30| 786.72
#2015-11-02| 797.25
#2015-11-03| 819.79
#2015-11-04| 819.39
#2015-11-05| 800.56
#2015-11-06| 788.04
#2015-11-09| 757.62
#2015-11-10| 749.47
#2015-11-11| 756.30
#2015-11-12| 744.34
#2015-11-13| 741.78
#2015-11-16| 721.99
#2015-11-17| 751.47
#2015-11-18| 744.46
#2015-11-19| 771.67
#2015-11-20| 774.81
#2015-11-23| 772.62
#2015-11-24| 784.62
#2015-11-25| 779.59
#2015-11-26| 785.20
#2015-11-27| 776.34
#2015-11-30| 763.08
#2015-12-01| 784.63
#2015-12-02| 770.98
#2015-12-03| 768.64
#2015-12-04| 762.17
#2015-12-07| 748.73
#2015-12-08| 734.13
#2015-12-09| 740.17
#2015-12-10| 742.31
#2015-12-11| 753.85
#2015-12-14| 736.11
#2015-12-15| 724.39
#2015-12-16| 750.73
#2015-12-17| 759.04
#2015-12-18| 757.88
#2015-12-21| 768.66
#2015-12-22| 779.75
#2015-12-23| 799.22
#2015-12-24| 798.16
#2015-12-25| 798.16
#2015-12-28| 786.95
#2015-12-29| 775.00
#2015-12-30| 764.34
#2015-12-31| 764.34
#2016-01-01| 764.34
#2016-01-04| 758.39
#2016-01-05| 764.90
#2016-01-06| 760.14
#2016-01-07| 735.75
#2016-01-08| 749.88
#2016-01-11| 725.21
#2016-01-12| 722.92
#2016-01-13| 739.77
#2016-01-14| 718.38
#2016-01-15| 708.62
#2016-01-18| 709.12
#2016-01-19| 713.75
#2016-01-20| 680.81
#2016-01-21| 686.34
#2016-01-22| 701.34
#2016-01-25| 723.71
#2016-01-26| 694.09
#2016-01-27| 721.41
#2016-01-28| 723.57
#2016-01-29| 744.33
#2016-02-01| 734.54
#2016-02-02| 722.45
#2016-02-03| 713.90
#2016-02-04| 758.29
#2016-02-05| 762.76
#2016-02-08| 762.76
#2016-02-09| 762.76
#2016-02-10| 762.76
#2016-02-11| 737.11
#2016-02-12| 726.21
#2016-02-15| 745.41
#2016-02-16| 761.79
#2016-02-17| 743.99
#2016-02-18| 764.28
#2016-02-19| 768.27
#2016-02-22| 772.01
#2016-02-23| 780.58
#2016-02-24| 776.25
#2016-02-25| 771.80
#2016-02-26| 762.03
#2016-02-29| 773.09
#2016-03-01| 773.09
#2016-03-02| 813.00
#2016-03-03| 818.57
#2016-03-04| 823.16
#2016-03-07| 829.07
#2016-03-08| 831.71
#2016-03-09| 810.63
#2016-03-10| 830.07
#2016-03-11| 837.83
#2016-03-14| 834.45
#2016-03-15| 832.82
#2016-03-16| 818.49
#2016-03-17| 860.29
#2016-03-18| 875.16
#2016-03-21| 870.63
#2016-03-22| 874.68
#2016-03-23| 868.58
#2016-03-24| 863.34
#2016-03-25| 871.95
#2016-03-28| 871.84
#2016-03-29| 886.12
#2016-03-30| 912.24
#2016-03-31| 909.49
#2016-04-01| 879.05
#2016-04-04| 901.18
#2016-04-05| 882.12
#2016-04-06| 902.40
#2016-04-07| 910.05
#2016-04-08| 904.37
#2016-04-11| 920.86
#2016-04-12| 930.95
#2016-04-13| 930.95
#2016-04-14| 957.53
#2016-04-15| 960.02
#2016-04-18| 957.12
#2016-04-19| 947.90
#2016-04-20| 942.62
#2016-04-21| 959.21
#2016-04-22| 940.74
#2016-04-25| 918.57
#2016-04-26| 903.15
#2016-04-27| 906.55
#2016-04-28| 914.86
#2016-04-29| 912.88
#2016-05-02| 893.57
#2016-05-03| 889.34
#2016-05-04| 852.98
#2016-05-05| 852.98
#2016-05-06| 852.98
#2016-05-09| 819.84
#2016-05-10| 817.25
#2016-05-11| 829.58
#2016-05-12| 834.44
#2016-05-13| 805.49
#2016-05-16| 807.16
#2016-05-17| 806.73
#2016-05-18| 787.94
#2016-05-19| 778.71
#2016-05-20| 778.60
#2016-05-23| 793.75
#2016-05-24| 773.76
#2016-05-25| 787.26
#2016-05-26| 787.28
#2016-05-27| 798.29
#2016-05-30| 782.21
#2016-05-31| 780.88
#2016-06-01| 778.12
#2016-06-02| 777.32
#2016-06-03| 766.95
#2016-06-06| 766.95
#2016-06-07| 806.62
#2016-06-08| 829.58
#2016-06-09| 819.34
#2016-06-10| 812.47
#2016-06-13| 792.16
#2016-06-14| 777.30
#2016-06-15| 776.53
#2016-06-16| 775.52
#2016-06-17| 768.82
#2016-06-20| 800.80
#2016-06-21| 791.76
#2016-06-22| 793.57
#2016-06-23| 792.62
#2016-06-24| 737.98
#2016-06-27| 740.04
#2016-06-28| 749.04
#2016-06-29| 781.34
#2016-06-30| 792.22
#2016-07-01| 796.71
#2016-07-04| 820.05
#2016-07-05| 808.17
#2016-07-06| 773.63
#2016-07-07| 786.67
#2016-07-08| 776.06
#2016-07-11| 808.96
#2016-07-12| 815.82
#2016-07-13| 844.89
#2016-07-14| 851.32
#2016-07-15| 851.52
#2016-07-18| 858.22
#2016-07-19| 843.53
#2016-07-20| 834.53
#2016-07-21| 824.83
#2016-07-22| 820.73
#2016-07-25| 827.16
#2016-07-26| 841.16
#2016-07-27| 840.01
#2016-07-28| 847.76
#2016-07-29| 849.90
#2016-08-01| 881.51
#2016-08-02| 873.19
#2016-08-03| 851.41
#2016-08-04| 847.22
#2016-08-05| 852.66
#2016-08-08| 841.97
#2016-08-09| 870.24
#2016-08-10| 883.44
#2016-08-11| 867.76
#2016-08-12| 876.67
#2016-08-15| 876.67
#2016-08-16| 887.04
#2016-08-17| 872.46
#2016-08-18| 860.11
#2016-08-19| 854.37
#2016-08-22| 847.85
#2016-08-23| 856.04
#2016-08-24| 860.94
#2016-08-25| 865.07
#2016-08-26| 863.98
#2016-08-29| 851.98
#2016-08-30| 862.20
#2016-08-31| 869.82
#2016-09-01| 866.01
#2016-09-02| 864.95
#2016-09-05| 891.52
#2016-09-06| 878.07
#2016-09-07| 891.70
#2016-09-08| 872.45
#2016-09-09| 869.94
#2016-09-12| 837.15
#2016-09-13| 823.93
#2016-09-14| 823.93
#2016-09-15| 823.93
#2016-09-16| 823.93
#2016-09-19| 813.32
#2016-09-20| 814.57
#2016-09-21| 829.69
#2016-09-22| 841.69
#2016-09-23| 846.37
#2016-09-26| 839.64
#2016-09-27| 863.82
#2016-09-28| 859.98
#2016-09-29| 865.58
#2016-09-30| 854.37
#2016-10-03| 854.37
#2016-10-04| 856.19
#2016-10-05| 847.73
#2016-10-06| 842.20
#2016-10-07| 830.68
#2016-10-10| 842.41
#2016-10-11| 846.19
#2016-10-12| 849.05
#2016-10-13| 815.06
#2016-10-14| 828.47
#2016-10-17| 836.73
#2016-10-18| 866.39
#2016-10-19| 869.56
#2016-10-20| 873.91
#2016-10-21| 869.91
#2016-10-24| 882.46
#2016-10-25| 882.29
#2016-10-26| 866.32
#2016-10-27| 857.24
#2016-10-28| 837.91
#2016-10-31| 841.20
#2016-11-01| 844.49
#2016-11-02| 828.25
#2016-11-03| 844.72
#2016-11-04| 840.47
#2016-11-07| 860.59
#2016-11-08| 870.06
#2016-11-09| 821.81
#2016-11-10| 847.47
#2016-11-11| 838.13
#2016-11-14| 837.98
#2016-11-15| 847.98
#2016-11-16| 844.18
#2016-11-17| 839.47
#2016-11-18| 827.52
#2016-11-21| 823.16
#2016-11-22| 847.59
#2016-11-23| 857.99
#2016-11-24| 840.55
#2016-11-25| 840.66
#2016-11-28| 839.99
#2016-11-29| 834.40
#2016-11-30| 827.88
#2016-12-01| 842.58
#2016-12-02| 841.53
#2016-12-05| 839.33
#2016-12-06| 871.82
#2016-12-07| 883.72
#2016-12-08| 929.34
#2016-12-09| 921.08
#2016-12-12| 921.63
#2016-12-13| 910.34
#2016-12-14| 899.32
#2016-12-15| 897.49
#2016-12-16| 883.36
#2016-12-19| 877.23
#2016-12-20| 873.84
#2016-12-21| 889.46
#2016-12-22| 881.21
#2016-12-23| 887.46
#2016-12-26| 866.02
#2016-12-27| 872.67
#2016-12-28| 863.12
#2016-12-29| 868.34
#2016-12-30| 868.34
#2017-01-02| 873.43
#2017-01-03| 879.57
#2017-01-04| 878.08
#2017-01-05| 880.37
#2017-01-06| 876.49
#2017-01-09| 857.30
#2017-01-10| 876.42
#2017-01-11| 925.78
#2017-01-12| 938.34
#2017-01-13| 946.77
#2017-01-16| 933.77
#2017-01-17| 941.88
#2017-01-18| 942.01
#2017-01-19| 948.11
#2017-01-20| 934.47
#2017-01-23| 939.84
#2017-01-24| 937.46
#2017-01-25| 930.52
#2017-01-26| 955.80
#2017-01-27| 959.65
#2017-01-30| 959.65
#2017-01-31| 933.16
#2017-02-01| 965.60
#2017-02-02| 968.44
#2017-02-03| 958.33
#2017-02-06| 962.62
#2017-02-07| 952.36
#2017-02-08| 944.45
#2017-02-09| 957.47
#2017-02-10| 973.14
#2017-02-13| 977.76
#2017-02-14| 991.81
#2017-02-15| 994.71
#2017-02-16| 983.64
#2017-02-17| 993.05
#2017-02-20| 987.09
#2017-02-21| 997.53
#2017-02-22|1005.99
#2017-02-23|1011.66
#2017-02-24| 988.48
#2017-02-27| 988.90
#2017-02-28| 996.40
#2017-03-01| 997.29
#2017-03-02|1007.94
#2017-03-03| 979.86
#2017-03-06| 972.83
#2017-03-07| 986.69
#2017-03-08| 987.66
#2017-03-09| 962.92
#2017-03-10| 957.04
#2017-03-13| 963.80
#2017-03-14| 962.87
#2017-03-15| 965.03
#2017-03-16|1008.76
#2017-03-17|1010.54
#2017-03-20|1028.05
#2017-03-21|1036.42
#2017-03-22|1003.35
#2017-03-23|1003.92
#2017-03-24| 996.93
#2017-03-27| 985.83
#2017-03-28|1009.13
#2017-03-29|1031.22
#2017-03-30|1025.95
#2017-03-31|1035.00
#2017-04-03|1017.48
#2017-04-04| 990.70
#2017-04-05| 999.47
#2017-04-06| 980.75
#2017-04-07| 981.14
#2017-04-10| 963.74
#2017-04-11| 958.56
#2017-04-12| 967.47
#2017-04-13| 950.47
#2017-04-14| 952.96
#2017-04-17| 948.70
#2017-04-18| 943.28
#2017-04-19| 929.56
#2017-04-20| 942.63
#2017-04-21| 960.41
#2017-04-24| 972.08
#2017-04-25| 974.82
#2017-04-26| 975.85
#2017-04-27| 968.20
#2017-04-28| 949.91
#2017-05-01| 949.91
#2017-05-02| 973.24
#2017-05-03| 973.24
#2017-05-04| 959.56
#2017-05-05| 959.56
#2017-05-08| 964.81
#2017-05-09| 964.81
#2017-05-10| 961.79
#2017-05-11| 980.52
#2017-05-12| 986.35
#2017-05-15| 985.61
#2017-05-16| 997.63
#2017-05-17| 987.99
#2017-05-18| 980.38
#2017-05-19| 983.80
#2017-05-22|1027.66
#2017-05-23|1023.90
#2017-05-24|1013.12
#2017-05-25|1044.28
#2017-05-26|1043.63
#2017-05-29|1046.11
#2017-05-30|1033.79
#2017-05-31|1037.07
#2017-06-01|1025.83
#2017-06-02|1013.03
#2017-06-05|1015.52
#2017-06-06|1015.52
#2017-06-07|1006.19
#2017-06-08|1004.99
#2017-06-09|1015.65
#2017-06-12|1012.72
#2017-06-13|1016.34
#2017-06-14|1008.14
#2017-06-15| 985.58
#2017-06-16| 982.98
#2017-06-19| 975.89
#2017-06-20| 972.14
#2017-06-21| 964.03
#2017-06-22| 978.25
#2017-06-23| 979.01
#2017-06-26| 984.55
#2017-06-27| 986.09
#2017-06-28| 996.98
#2017-06-29|1001.53
#2017-06-30|1018.03
#2017-07-03|1038.45
#2017-07-04|1018.04
#2017-07-05|1026.64
#2017-07-06|1017.74
#2017-07-07|1023.90
#2017-07-10|1035.60
#2017-07-11|1053.63
#2017-07-12|1054.86
#2017-07-13|1093.04
#2017-07-14|1103.76
#2017-07-17|1116.11
#2017-07-18|1124.44
#2017-07-19|1122.41
#2017-07-20|1141.92
#2017-07-21|1148.17
#2017-07-24|1147.03
#2017-07-25|1148.25
#2017-07-26|1153.81
#2017-07-27|1175.69
#2017-07-28|1149.37
#2017-07-31|1166.38
#2017-08-01|1175.03
#2017-08-02|1162.76
#2017-08-03|1152.59
#2017-08-04|1182.78
#2017-08-07|1196.37
#2017-08-08|1183.82
#2017-08-09|1168.51
#2017-08-10|1153.88
#2017-08-11|1124.57
#2017-08-14|1151.97
#2017-08-15|1151.97
#2017-08-16|1135.73
#2017-08-17|1169.17
#2017-08-18|1165.95
#2017-08-21|1184.52
#2017-08-22|1206.06
#2017-08-23|1191.63
#2017-08-24|1202.87
#2017-08-25|1204.07
#2017-08-28|1214.51
#2017-08-29|1214.42
#2017-08-30|1225.93
#2017-08-31|1232.05
#2017-09-01|1237.83
#2017-09-04|1221.80
#2017-09-05|1214.60
#2017-09-06|1200.93
#2017-09-07|1202.35
#2017-09-08|1211.41
#2017-09-11|1228.63
#2017-09-12|1236.00
#2017-09-13|1241.85
#2017-09-14|1217.90
#2017-09-15|1188.68
#2017-09-18|1189.57
#2017-09-19|1207.34
#2017-09-20|1201.00
#2017-09-21|1179.89
#2017-09-22|1133.16
#2017-09-25|1140.70
#2017-09-26|1151.12
#2017-09-27|1141.86
#2017-09-28|1146.92
#2017-09-29|1159.90
#2017-10-02|1159.90
#2017-10-03|1159.90
#2017-10-04|1159.90
#2017-10-05|1159.90
#2017-10-06|1159.90
#2017-10-09|1159.90
#2017-10-10|1187.96
#2017-10-11|1168.79
#2017-10-12|1164.90
#2017-10-13|1188.98
#2017-10-16|1220.42
#2017-10-17|1206.47
#2017-10-18|1213.76
#2017-10-19|1216.86
#2017-10-20|1215.71
#2017-10-23|1214.86
#2017-10-24|1209.44
#2017-10-25|1215.14
#2017-10-26|1205.47
#2017-10-27|1235.42
#2017-10-30|1222.15
#2017-10-31|1211.98
#2017-11-01|1229.25
#2017-11-02|1235.27
#2017-11-03|1236.34
#2017-11-06|1220.32
#2017-11-07|1230.30
#2017-11-08|1212.28
#2017-11-09|1220.21
#2017-11-10|1218.52
#2017-11-13|1190.44
#2017-11-14|1190.97
#2017-11-15|1172.07
#2017-11-16|1199.14
#2017-11-17|1211.03
#2017-11-20|1213.34
#2017-11-21|1211.57
#2017-11-22|1225.61
#2017-11-23|1245.10
#2017-11-24|1246.01
#2017-11-27|1242.72
#2017-11-28|1250.49
#2017-11-29|1272.07
#2017-11-30|1266.53
#2017-12-01|1251.24
#2017-12-04|1277.68
#2017-12-05|1291.82
#2017-12-06|1250.82
#2017-12-07|1236.16
#2017-12-08|1231.28
#2017-12-11|1242.51
#2017-12-12|1230.64
#2017-12-13|1242.23
#2017-12-14|1233.43
#2017-12-15|1245.07
#2017-12-18|1233.72
#2017-12-19|1237.79
#2017-12-20|1259.21
#2017-12-21|1254.87
#2017-12-22|1257.07
#2017-12-25|1257.07
#2017-12-26|1265.75
#2017-12-27|1263.94
#2017-12-28|1280.25
#2017-12-29|1280.25
#2018-01-01|1280.25
#2018-01-02|1305.98
#2018-01-03|1331.35
#2018-01-04|1330.47
#2018-01-05|1342.19
#2018-01-08|1371.09
#2018-01-09|1393.64
#2018-01-10|1374.31
#2018-01-11|1362.13
#2018-01-12|1413.26
#2018-01-15|1417.45
#2018-01-16|1406.18
#2018-01-17|1396.66
#2018-01-18|1386.66
#2018-01-19|1403.57
#2018-01-22|1386.46
#2018-01-23|1396.18
#2018-01-24|1420.95
#2018-01-25|1449.56
#2018-01-26|1446.06
#2018-01-29|1449.99
#2018-01-30|1412.19
#2018-01-31|1413.21
#2018-02-01|1428.26
#2018-02-02|1372.84
#2018-02-05|1345.43
#2018-02-06|1326.43
#2018-02-07|1295.59
#2018-02-08|1289.51
#2018-02-09|1265.85
#2018-02-12|1303.95
#2018-02-13|1291.25
#2018-02-14|1318.01
#2018-02-15|1318.01
#2018-02-16|1318.01
#2018-02-19|1348.41
#2018-02-20|1339.49
#2018-02-21|1330.70
#2018-02-22|1311.40
#2018-02-23|1342.56
#2018-02-26|1368.00
#2018-02-27|1388.31
#2018-02-28|1328.10
#2018-03-01|1328.10
#2018-03-02|1307.22
#2018-03-05|1285.36
#2018-03-06|1303.81
#2018-03-07|1311.28
#2018-03-08|1327.20
#2018-03-09|1320.31
#2018-03-12|1344.47
#2018-03-13|1339.80
#2018-03-14|1323.31
#2018-03-15|1322.35
#2018-03-16|1319.13
#2018-03-19|1306.21
#2018-03-20|1308.77
#2018-03-21|1315.99
#2018-03-22|1315.20
#2018-03-23|1251.61
#2018-03-26|1274.87
#2018-03-27|1323.06
#2018-03-28|1280.99
#2018-03-29|1292.57
#2018-03-30|1272.76
#2018-04-02|1284.32
#2018-04-03|1275.37
#2018-04-04|1253.26
#2018-04-05|1270.46
#2018-04-06|1250.30
#2018-04-09|1238.77
#2018-04-10|1248.74
#2018-04-11|1252.10
#2018-04-12|1251.46
#2018-04-13|1250.53
#2018-04-16|1226.48
#2018-04-17|1249.80
#2018-04-18|1284.22
#2018-04-19|1301.40
#2018-04-20|1287.98
#2018-04-23|1288.03
#2018-04-24|1287.15
#2018-04-25|1260.58
#2018-04-26|1265.68
#2018-04-27|1254.10
#2018-04-30|1316.24
#2018-05-01|1316.24
#2018-05-02|1282.23
#2018-05-03|1269.89
#2018-05-04|1273.53
#2018-05-07|1273.53
#2018-05-08|1247.76
#2018-05-09|1239.58
#2018-05-10|1273.80
#2018-05-11|1281.66
#2018-05-14|1327.84
#2018-05-15|1304.59
#2018-05-16|1273.80
#2018-05-17|1267.66
#2018-05-18|1274.30
#2018-05-21|1259.05
#2018-05-22|1259.05
#2018-05-23|1247.53
#2018-05-24|1249.45
#2018-05-25|1234.41
#2018-05-28|1268.35
#2018-05-29|1238.21
#2018-05-30|1200.20
#2018-05-31|1204.82
#2018-06-01|1208.52
#2018-06-04|1251.31
#2018-06-05|1255.15
#2018-06-06|1255.15
#2018-06-07|1290.51
#2018-06-08|1274.37
#2018-06-11|1297.33
#2018-06-12|1284.01
#2018-06-13|1284.01
#2018-06-14|1255.59
#2018-06-15|1234.79
#2018-06-18|1205.25
#2018-06-19|1149.86
#2018-06-20|1161.19
#2018-06-21|1137.21
#2018-06-22|1146.32
#2018-06-25|1166.15
#2018-06-26|1145.21
#2018-06-27|1099.94
#2018-06-28|1080.36
#2018-06-29|1105.55
#2018-07-02|1053.61
#2018-07-03|1049.27
#2018-07-04|1039.53
#2018-07-05|1044.87
#2018-07-06|1054.26
#2018-07-09|1046.55
#2018-07-10|1056.92
#2018-07-11|1053.38
#2018-07-12|1049.29
#2018-07-13|1070.11
#2018-07-16|1054.80
#2018-07-17|1056.52
#2018-07-18|1056.68
#2018-07-19|1049.44
#2018-07-20|1035.95
#2018-07-23|1053.28
#2018-07-24|1066.77
#2018-07-25|1105.53
#2018-07-26|1131.48
#2018-07-27|1137.20
#2018-07-30|1143.46
#2018-07-31|1148.86
#2018-08-01|1147.64
#2018-08-02|1115.03
#2018-08-03|1130.90
#2018-08-06|1140.14
#2018-08-07|1150.59
#2018-08-08|1149.34
#2018-08-09|1153.18
#2018-08-10|1132.43
#2018-08-13|1102.35
#2018-08-14|1114.50
#2018-08-15|1114.50
#2018-08-16|1091.70
#2018-08-17|1096.17
#2018-08-20|1115.98
#2018-08-21|1123.87
#2018-08-22|1106.63
#2018-08-23|1090.42
#2018-08-24|1106.31
#2018-08-27|1129.74
#2018-08-28|1142.53
#2018-08-29|1154.14
#2018-08-30|1145.71
#2018-08-31|1130.07
#2018-09-03|1124.97
#2018-09-04|1113.36
#2018-09-05|1084.39
#2018-09-06|1075.94
#2018-09-07|1081.24
#2018-09-10|1066.38
#2018-09-11|1036.44
#2018-09-12|1036.23
#2018-09-13|1054.54
#2018-09-14|1064.98
#2018-09-17|1051.12
#2018-09-18|1069.63
#2018-09-19|1072.91
#2018-09-20|1071.82
#2018-09-21|1095.09
#2018-09-24|1095.09
#2018-09-25|1095.09
#2018-09-26|1095.09
#2018-09-27|1103.96
#2018-09-28|1084.92
#2018-10-01|1083.47
#2018-10-02|1057.86
#2018-10-03|1057.86
#2018-10-04| 989.12
#2018-10-05| 991.50
#2018-10-08| 975.31
#2018-10-09| 975.31
#2018-10-10| 967.55
#2018-10-11| 919.29
#2018-10-12| 950.68
#2018-10-15| 953.24
#2018-10-16| 955.10
#2018-10-17| 973.83
#2018-10-18| 939.50
#2018-10-19| 964.17
#2018-10-22| 968.23
#2018-10-23| 941.24
#2018-10-24| 959.07
#2018-10-25| 962.76
#2018-10-26| 935.13
#2018-10-29| 935.91
#2018-10-30| 928.17
#2018-10-31| 943.00
#2018-11-01| 936.60
#2018-11-02|1005.00
#2018-11-05| 984.65
#2018-11-06| 994.59
#2018-11-07| 978.82
#2018-11-08| 980.93
#2018-11-09| 963.48
#2018-11-12| 954.90
#2018-11-13| 960.85
#2018-11-14| 953.60
#2018-11-15| 967.54
#2018-11-16| 973.92
#2018-11-19| 983.61
#2018-11-20| 975.09
#2018-11-21| 966.90
#2018-11-22| 964.23
#2018-11-23| 941.44
#2018-11-26| 939.71
#2018-11-27| 953.16
#2018-11-28| 947.04
#2018-11-29| 962.58
#2018-11-30| 960.58
#2018-12-03|1017.07
#2018-12-04|1010.81
#2018-12-05| 986.45
#2018-12-06| 975.88
#2018-12-07| 977.54
#2018-12-10| 962.27
#2018-12-11| 958.86
#2018-12-12| 965.90
#2018-12-13| 987.10
#2018-12-14| 977.55
#2018-12-17| 984.65
#2018-12-18| 967.84
#2018-12-19| 993.08
#2018-12-20| 973.44
#2018-12-21| 978.46
#2018-12-24| 986.66
#2018-12-25| 986.66
#2018-12-26| 975.95
#2018-12-27| 964.08
#2018-12-28| 966.09
#2018-12-31| 966.09
#2019-01-01| 966.09
#2019-01-02| 940.03
#2019-01-03| 927.79
#2019-01-04| 936.30
#2019-01-07| 966.64
#2019-01-08| 964.69
#2019-01-09| 992.10
#2019-01-10| 993.82
#2019-01-11| 994.88
#2019-01-14| 976.39
#2019-01-15| 997.64
#2019-01-16|1019.53
#2019-01-17|1011.03
#2019-01-18|1017.94
#2019-01-21|1028.77
#2019-01-22|1019.04
#2019-01-23|1022.42
#2019-01-24|1015.97
#2019-01-25|1037.73
#2019-01-28|1045.00
#2019-01-29|1049.18
#2019-01-30|1078.75
#2019-01-31|1065.21
#2019-02-01|1053.58
#2019-02-04|1053.58
#2019-02-05|1053.58
#2019-02-06|1053.58
#2019-02-07|1062.61
#2019-02-08|1036.49
#2019-02-11|1037.63
#2019-02-12|1037.54
#2019-02-13|1054.60
#2019-02-14|1053.71
#2019-02-15|1044.65
#2019-02-18|1058.81
#2019-02-19|1067.76
#2019-02-20|1090.38
#2019-02-21|1088.41
#2019-02-22|1082.16
#2019-02-25|1087.03
#2019-02-26|1094.40
#2019-02-27|1086.50
#2019-02-28|1068.99
#2019-03-01|1068.99
#2019-03-04|1064.63
#2019-03-05|1032.89
#2019-03-06|1030.70
#2019-03-07|1012.41
#2019-03-08| 996.49
#2019-03-11| 993.63
#2019-03-12|1007.93
#2019-03-13|1011.10
#2019-03-14|1019.84
#2019-03-15|1027.63
#2019-03-18|1023.11
#2019-03-19|1027.44
#2019-03-20|1018.08
#2019-03-21|1038.57
#2019-03-22|1033.69
#2019-03-25|1006.58
#2019-03-26|1006.76
#2019-03-27|1003.12
#2019-03-28|1001.32
#2019-03-29|1009.90
#2019-04-01|1042.37
#2019-04-02|1043.33
#2019-04-03|1064.03
#2019-04-04|1061.19
#2019-04-05|1065.44
#2019-04-08|1063.72
#2019-04-09|1062.86
#2019-04-10|1069.38
#2019-04-11|1063.60
#2019-04-12|1055.66
#2019-04-15|1049.79
#2019-04-16|1047.54
#2019-04-17|1047.33
#2019-04-18|1038.56
#2019-04-19|1025.58
#2019-04-22|1022.62
#2019-04-23|1016.86
#2019-04-24| 994.53
#2019-04-25| 991.43
#2019-04-26| 971.66
#2019-04-29| 989.91
#2019-04-30| 971.85
#2019-05-01| 971.85
#2019-05-02| 969.03
#2019-05-03| 964.73
#2019-05-06| 964.73
#2019-05-07| 956.67
#2019-05-08| 949.75
#2019-05-09| 917.97
#2019-05-10| 918.23
#2019-05-13| 895.88
#2019-05-14| 894.95
#2019-05-15| 906.05
#2019-05-16| 888.06
#2019-05-17| 882.07
#2019-05-20| 878.83
#2019-05-21| 877.09
#2019-05-22| 883.01
#2019-05-23| 877.32
#2019-05-24| 873.42
#2019-05-27| 884.50
#2019-05-28| 883.97
#2019-05-29| 875.76
#2019-05-30| 889.99
#2019-05-31| 891.25
#2019-06-03| 911.99
#2019-06-04| 909.74
#2019-06-05| 905.02
#2019-06-06| 905.02
#2019-06-07| 892.04
#2019-06-10| 902.90
#2019-06-11| 917.70
#2019-06-12| 917.74
#2019-06-13| 923.98
#2019-06-14| 914.38
#2019-06-17| 910.30
#2019-06-18| 915.59
#2019-06-19| 931.90
#2019-06-20| 945.91
#2019-06-21| 942.68
#2019-06-24| 950.19
#2019-06-25| 957.98
#2019-06-26| 950.87
#2019-06-27| 952.17
#2019-06-28| 958.41
#2019-07-01| 963.91
#2019-07-02| 946.06
#2019-07-03| 945.70
#2019-07-04| 954.60
#2019-07-05| 946.94
#2019-07-08| 916.36
#2019-07-09| 903.64
#2019-07-10| 900.28
#2019-07-11| 906.20
#2019-07-12| 904.01
#2019-07-15| 907.59
#2019-07-16| 920.84
#2019-07-17| 912.91
#2019-07-18| 910.91
#2019-07-19| 927.11
#2019-07-22| 919.67
#2019-07-23| 926.96
#2019-07-24| 921.56
#2019-07-25| 897.51
#2019-07-26| 879.46
#2019-07-29| 872.03
#2019-07-30| 876.93
#2019-07-31| 874.76
#2019-08-01| 860.83
#2019-08-02| 840.30
#2019-08-05| 799.14
#2019-08-06| 788.42
#2019-08-07| 792.34
#2019-08-08| 802.97
#2019-08-09| 806.74
#2019-08-12| 799.14
#2019-08-13| 786.01
#2019-08-14| 805.57
#2019-08-15| 805.57
#2019-08-16| 801.35
#2019-08-19| 810.68
#2019-08-20| 820.32
#2019-08-21| 825.38
#2019-08-22| 810.46
#2019-08-23| 813.10
#2019-08-26| 792.40
#2019-08-27| 798.87
#2019-08-28| 803.56
#2019-08-29| 800.38
#2019-08-30| 821.81
#2019-09-02| 814.07
#2019-09-03| 810.30
#2019-09-04| 817.93
#2019-09-05| 834.28
#2019-09-06| 837.13
#2019-09-09| 843.03
#2019-09-10| 852.12
#2019-09-11| 879.28
#2019-09-12| 879.28
#2019-09-13| 879.28
#2019-09-16| 893.18
#2019-09-17| 889.10
#2019-09-18| 886.62
#2019-09-19| 876.69
#2019-09-20| 884.31
#2019-09-23| 867.82
#2019-09-24| 873.71
#2019-09-25| 847.29
#2019-09-26| 846.62
#2019-09-27| 832.98
#2019-09-30| 838.59
#2019-10-01| 840.78
#2019-10-02| 812.78
#2019-10-03| 812.78
#2019-10-04| 813.79
#2019-10-07| 807.78
#2019-10-08| 820.52
#2019-10-09| 820.52
#2019-10-10| 817.31
#2019-10-11| 839.49
#2019-10-14| 852.53
#2019-10-15| 845.52
#2019-10-16| 843.57
#2019-10-17| 840.49
#2019-10-18| 834.58
#2019-10-21| 837.74
#2019-10-22| 847.76
#2019-10-23| 839.92
#2019-10-24| 840.34
#2019-10-25| 826.15
#2019-10-28| 823.08
#2019-10-29| 826.58
#2019-10-30| 822.42
#2019-10-31| 827.45
#2019-11-01| 831.30
#2019-11-04| 845.31
#2019-11-05| 859.99
#2019-11-06| 851.61
#2019-11-07| 850.02
#2019-11-08| 869.64
#2019-11-11| 855.56
#2019-11-12| 859.38
#2019-11-13| 844.98
#2019-11-14| 845.74
#2019-11-15| 854.54
#2019-11-18| 858.95
#2019-11-19| 853.79
#2019-11-20| 836.79
#2019-11-21| 822.72
#2019-11-22| 817.40
#2019-11-25| 841.18
#2019-11-26| 850.46
#2019-11-27| 848.62
#2019-11-28| 846.00
#2019-11-29| 836.06
#2019-12-02| 839.69
#2019-12-03| 833.75
#2019-12-04| 811.30
#2019-12-05| 812.57
#2019-12-06| 815.78
#2019-12-09| 819.45
#2019-12-10| 820.24
#2019-12-11| 821.71
#2019-12-12| 838.80
#2019-12-13| 867.04
#2019-12-16| 871.39
#2019-12-17| 882.00
#2019-12-18| 881.89
#2019-12-19| 881.16
#2019-12-20| 892.97
#2019-12-23| 884.42
#2019-12-24| 878.38
#2019-12-25| 878.38
#2019-12-26| 880.13
#2019-12-27| 873.09
#2019-12-30| 878.53
#2019-12-31| 878.53
#2020-01-01| 878.53
#2020-01-02| 871.08
#2020-01-03| 862.85
#2020-01-06| 841.13
#2020-01-07| 851.83
#2020-01-08| 832.17
#2020-01-09| 853.05
#2020-01-10| 871.80
#2020-01-13| 886.40
#2020-01-14| 897.62
#2020-01-15| 893.07
#2020-01-16| 887.24
#2020-01-17| 891.07
#2020-01-20| 921.38
#2020-01-21| 898.45
#2020-01-22| 902.26
#2020-01-23| 891.37
#2020-01-24| 891.37
#2020-01-27| 891.37
#2020-01-28| 842.66
#2020-01-29| 843.21
#2020-01-30| 839.68
#2020-01-31| 821.04
#2020-02-03| 821.22
#2020-02-04| 853.61
#2020-02-05| 858.86
#2020-02-06| 897.48
#2020-02-07| 896.34
#2020-02-10| 895.54
#2020-02-11| 922.71
#2020-02-12| 918.55
#2020-02-13| 916.74
#2020-02-14| 916.69
#2020-02-17| 922.87
#2020-02-18| 913.77
#2020-02-19| 905.50
#2020-02-20| 904.90
#2020-02-21| 875.79
#2020-02-24| 837.56
#2020-02-25| 845.55
#2020-02-26| 834.73
#2020-02-27| 826.26
#2020-02-28| 800.13
#2020-03-02| 813.63
#2020-03-03| 824.73
#2020-03-04| 838.92
#2020-03-05| 863.33
#2020-03-06| 836.51
#2020-03-09| 780.18
#2020-03-10| 789.73
#2020-03-11| 777.92
#2020-03-12| 740.79
#2020-03-13| 714.83
#2020-03-16| 666.59
#2020-03-17| 636.38
#2020-03-18| 587.46
#2020-03-19| 502.95
#2020-03-20| 568.92
#2020-03-23| 543.73
#2020-03-24| 593.85
#2020-03-25| 654.68
#2020-03-26| 639.56
#2020-03-27| 669.49
#2020-03-30| 657.94
#2020-03-31| 667.10
#2020-04-01| 633.67
#2020-04-02| 639.63
#2020-04-03| 638.99
#2020-04-06| 653.07
#2020-04-07| 671.95
#2020-04-08| 674.75
#2020-04-09| 692.68
#2020-04-10| 714.51
#2020-04-13| 710.36
#2020-04-14| 728.95
#2020-04-15| 728.95
#2020-04-16| 731.11
#2020-04-17| 754.23
#2020-04-20| 742.57
#2020-04-21| 731.54
#2020-04-22| 728.72
#2020-04-23| 740.13
#2020-04-24| 731.14
#2020-04-27| 742.50
#2020-04-28| 753.91
#2020-04-29| 779.56
#2020-04-30| 779.56
#2020-05-01| 779.56
#2020-05-04| 739.90
#2020-05-05| 739.90
#2020-05-06| 747.70
#2020-05-07| 739.41
#2020-05-08| 742.07
#2020-05-11| 729.21
#2020-05-12| 708.13
#2020-05-13| 727.45
#2020-05-14| 708.73
#2020-05-15| 708.70
#2020-05-18| 717.72
#2020-05-19| 742.41
#2020-05-20| 739.01
#2020-05-21| 753.88
#2020-05-22| 738.67
#2020-05-25| 745.02
#2020-05-26| 782.56
#2020-05-27| 776.70
#2020-05-28| 769.07
#2020-05-29| 766.80
#2020-06-01| 782.77
#2020-06-02| 792.42
#2020-06-03| 829.16
#2020-06-04| 843.37
#2020-06-05| 860.76
#2020-06-08| 864.92
#2020-06-09| 860.32
#2020-06-10| 873.00
#2020-06-11| 882.05
#2020-06-12| 860.94
#2020-06-15| 793.34
#2020-06-16| 881.68
#2020-06-17| 877.93
#2020-06-18| 882.21
#2020-06-19| 909.80
#2020-06-22| 890.62
#2020-06-23| 887.50
#2020-06-24| 908.23
#2020-06-25| 877.31
#2020-06-26| 887.28
#2020-06-29| 860.93
#2020-06-30| 856.96
#2020-07-01| 868.73
#2020-07-02| 881.10
#2020-07-03| 895.03
#2020-07-06| 903.94
#2020-07-07| 914.59
#2020-07-08| 922.36
#2020-07-09| 944.08
#2020-07-10| 914.53
#2020-07-13| 943.60
#2020-07-14| 924.45
#2020-07-15| 937.98
#2020-07-16| 913.92
#2020-07-17| 908.87
#2020-07-20| 905.51
#2020-07-21| 935.87
#2020-07-22| 952.65
#2020-07-23| 951.53
#2020-07-24| 929.05
#2020-07-27| 945.18
#2020-07-28| 965.11
#2020-07-29| 966.08
#2020-07-30| 960.71
#2020-07-31| 985.20
#2020-08-03|1044.40
#2020-08-04|1057.06
#2020-08-05|1093.63
#2020-08-06|1128.09
#2020-08-07|1185.36
#2020-08-10|1166.14
#2020-08-11|1212.48
#2020-08-12|1193.45
#2020-08-13|1186.34
#2020-08-14|1156.92
#2020-08-17|1156.92
#2020-08-18|1127.12
#2020-08-19|1121.76
#2020-08-20|1084.96
#2020-08-21|1126.03
#2020-08-24|1124.35
#2020-08-25|1143.02
#2020-08-26|1166.90
#2020-08-27|1167.32
#2020-08-28|1166.72
#2020-08-31|1138.17
#2020-09-01|1148.88
#2020-09-02|1146.22
#2020-09-03|1169.94
#2020-09-04|1139.36
#2020-09-07|1130.47
#2020-09-08|1119.70
#2020-09-09|1104.93
#2020-09-10|1123.28
#2020-09-11|1111.70
#2020-09-14|1133.57
#2020-09-15|1148.34
#2020-09-16|1111.35
#2020-09-17|1072.62
#2020-09-18|1108.21
#2020-09-21|1071.22
#2020-09-22|1076.04
#2020-09-23|1069.28
#2020-09-24|1028.01
#2020-09-25|1052.69
#2020-09-28|1055.47
#2020-09-29|1088.95
#2020-09-30|1088.95
#2020-10-01|1088.95
#2020-10-02|1088.95
#2020-10-05|1119.83
#2020-10-06|1133.08
#2020-10-07|1147.26
#2020-10-08|1171.08
#2020-10-09|1171.08
#2020-10-12|1152.87
#2020-10-13|1122.53
#2020-10-14|1098.26
#2020-10-15|1120.91
#2020-10-16|1112.97
#2020-10-19|1108.39
#2020-10-20|1115.83
#2020-10-21|1122.75
#2020-10-22|1149.80
#2020-10-23|1179.35
#2020-10-26|1170.52
#2020-10-27|1160.88
#2020-10-28|1164.81
#2020-10-29|1162.42
#2020-10-30|1113.83
#2020-11-02|1139.59
#2020-11-03|1182.81
#2020-11-04|1168.13
#2020-11-05|1218.86
#2020-11-06|1272.22
#2020-11-09|1315.91
#2020-11-10|1287.49
#2020-11-11|1292.10
#2020-11-12|1282.09
#2020-11-13|1284.51
#2020-11-16|1273.86
#2020-11-17|1284.30
#2020-11-18|1314.01
#2020-11-19|1306.10
#2020-11-20|1316.03
#2020-11-23|1356.55
#2020-11-24|1403.53
#2020-11-25|1392.67
#2020-11-26|1422.67
#2020-11-27|1411.92
#2020-11-30|1382.37
#2020-12-01|1415.85
#2020-12-02|1462.39
#2020-12-03|1474.10
#2020-12-04|1519.18
#2020-12-07|1495.46
#2020-12-08|1473.63
#2020-12-09|1517.20
#2020-12-10|1492.12
#2020-12-11|1494.30
#2020-12-14|1470.77
#2020-12-15|1463.84
#2020-12-16|1484.41
#2020-12-17|1490.39
#2020-12-18|1469.54
#2020-12-21|1479.40
#2020-12-22|1438.16
#2020-12-23|1444.67
#2020-12-24|1470.68
#2020-12-25|1470.68
#2020-12-28|1480.39
#2020-12-29|1475.92
#2020-12-30|1502.55
#2020-12-31|1502.55
#2021-01-01|1502.55
#2021-01-04|1572.77
#2021-01-05|1603.74
#2021-01-06|1591.70
#2021-01-07|1687.25
#2021-01-08|1728.04
#2021-01-11|1690.25
#2021-01-12|1648.95
#2021-01-13|1702.28
#2021-01-14|1707.96
#2021-01-15|1659.72
#2021-01-18|1616.89
#2021-01-19|1662.61
#2021-01-20|1671.35
#2021-01-21|1665.10
#2021-01-22|1626.43
#2021-01-25|1649.61
#2021-01-26|1591.56
#2021-01-27|1572.75
#2021-01-28|1546.86
#2021-01-29|1519.75
#2021-02-01|1575.26
#2021-02-02|1606.66
#2021-02-03|1642.30
#2021-02-04|1633.80
#2021-02-05|1655.58
#2021-02-08|1643.04
#2021-02-09|1631.83
#2021-02-10|1638.77
#2021-02-11|1638.77
#2021-02-12|1638.77
#2021-02-15|1671.85
#2021-02-16|1671.86
#2021-02-17|1633.19
#2021-02-18|1601.87
#2021-02-19|1603.15
#2021-02-22|1587.45
#2021-02-23|1590.65
#2021-02-24|1542.62
#2021-02-25|1599.53
#2021-02-26|1511.51
#2021-03-01|1511.51
#2021-03-02|1577.27
#2021-03-03|1590.19
#2021-03-04|1592.07
#2021-03-05|1637.66
#2021-03-08|1620.69
#2021-03-09|1575.64
#2021-03-10|1557.26
#2021-03-11|1628.62
#2021-03-12|1634.03
#2021-03-15|1661.57
#2021-03-16|1597.44
#2021-03-17|1545.21
#2021-03-18|1559.98
#2021-03-19|1508.89
#2021-03-22|1516.38
#2021-03-23|1498.25
#2021-03-24|1489.92
#2021-03-25|1502.59
#2021-03-26|1539.68
#2021-03-29|1561.82
#2021-03-30|1561.59
#2021-03-31|1565.87
#2021-04-01|1572.17
#2021-04-02|1575.77
#2021-04-05|1594.67
#2021-04-06|1589.90
#2021-04-07|1598.09
#2021-04-08|1602.25
#2021-04-09|1594.15
#2021-04-12|1597.07
#2021-04-13|1627.91
#2021-04-14|1686.91
#2021-04-15|1689.77
#2021-04-16|1694.46
#2021-04-19|1701.55
#2021-04-20|1720.95
#2021-04-21|1684.88
#2021-04-22|1701.01
#2021-04-23|1703.95
#2021-04-26|1734.19
#2021-04-27|1767.43
#2021-04-28|1742.33
#2021-04-29|1805.47
#2021-04-30|1763.63
#2021-05-03|1722.61
#2021-05-04|1752.42
#2021-05-05|1752.42
#2021-05-06|1813.56
#2021-05-07|1806.01
#2021-05-10|1831.22
#2021-05-11|1815.06
#2021-05-12|1741.93
#2021-05-13|1688.00
#2021-05-14|1687.04
#2021-05-17|1652.95
#2021-05-18|1716.78
#2021-05-19|1716.78
#2021-05-20|1701.23
#2021-05-21|1687.10
#2021-05-24|1676.22
#2021-05-25|1693.76
#2021-05-26|1639.08
#2021-05-27|1626.20
#2021-05-28|1654.45
#2021-05-31|1641.04
#2021-06-01|1646.42
#2021-06-02|1625.79
#2021-06-03|1618.21
#2021-06-04|1609.80
#2021-06-07|1605.88
#2021-06-08|1595.39
#2021-06-09|1566.13
#2021-06-10|1574.36
#2021-06-11|1646.59
#2021-06-14|1615.35
#2021-06-15|1607.96
#2021-06-16|1599.68
#2021-06-17|1596.85
#2021-06-18|1586.44
#2021-06-21|1569.18
#2021-06-22|1600.83
#2021-06-23|1580.89
#2021-06-24|1599.33
#2021-06-25|1621.39
#2021-06-28|1617.30
#2021-06-29|1613.08
#2021-06-30|1620.31
#2021-07-01|1604.55
#2021-07-02|1601.45
#2021-07-05|1623.94
#2021-07-06|1628.50
#2021-07-07|1609.29
#2021-07-08|1591.90
#2021-07-09|1557.82
#2021-07-12|1588.44
#2021-07-13|1588.47
#2021-07-14|1591.62
#2021-07-15|1591.54
#2021-07-16|1594.41
#2021-07-19|1565.02
#2021-07-20|1544.24
#2021-07-21|1542.94
#2021-07-22|1583.05
#2021-07-23|1602.34
#2021-07-26|1585.35
#2021-07-27|1618.51
#2021-07-28|1615.00
#2021-07-29|1612.75
#2021-07-30|1618.49
#2021-08-02|1623.69
#2021-08-03|1593.03
#2021-08-04|1611.62
#2021-08-05|1608.74
#2021-08-06|1594.65
#2021-08-09|1583.63
#2021-08-10|1577.20
#2021-08-11|1574.97
#2021-08-12|1581.98
#2021-08-13|1583.33
#2021-08-16|1583.33
#2021-08-17|1548.90
#2021-08-18|1564.36
#2021-08-19|1518.17
#2021-08-20|1499.97
#2021-08-23|1435.15
#2021-08-24|1464.46
#2021-08-25|1490.61
#2021-08-26|1467.87
#2021-08-27|1458.90
#2021-08-30|1478.25
#2021-08-31|1496.70
#2021-09-01|1465.09
#2021-09-02|1455.72
#2021-09-03|1480.15
#2021-09-06|1507.37
#2021-09-07|1534.80
#2021-09-08|1526.29
#2021-09-09|1508.37
#2021-09-10|1506.20
#2021-09-13|1532.53
#2021-09-14|1511.51
#2021-09-15|1495.61
#2021-09-16|1501.98
#2021-09-17|1478.62
#2021-09-20|1478.62
#2021-09-21|1478.62
#2021-09-22|1478.62
#2021-09-23|1491.39
#2021-09-24|1486.78
#2021-09-27|1498.67
#2021-09-28|1488.81
#2021-09-29|1482.32
#2021-09-30|1473.46
#2021-10-01|1446.69
#2021-10-04|1446.69
#2021-10-05|1428.03
#2021-10-06|1401.32
#2021-10-07|1404.97
#2021-10-08|1420.44
#2021-10-11|1420.44
#2021-10-12|1447.01
#2021-10-13|1472.82
#2021-10-14|1517.88
#2021-10-15|1520.64
#2021-10-18|1499.14
#2021-10-19|1518.95
#2021-10-20|1503.77
#2021-10-21|1477.87
#2021-10-22|1469.09
#2021-10-25|1499.86
#2021-10-26|1510.79
#2021-10-27|1484.51
#2021-10-28|1481.68
#2021-10-29|1466.29
#2021-11-01|1444.55
#2021-11-02|1446.02
#2021-11-03|1406.96
#2021-11-04|1402.81
#2021-11-05|1378.81
#2021-11-08|1364.58
#2021-11-09|1375.89
#2021-11-10|1323.02
#2021-11-11|1339.35
#2021-11-12|1377.85
#2021-11-15|1373.39
#2021-11-16|1376.40
#2021-11-17|1348.20
#2021-11-18|1355.76
#2021-11-19|1347.53
#2021-11-22|1359.10
#2021-11-23|1347.16
#2021-11-24|1348.27
#2021-11-25|1336.55
#2021-11-26|1308.81
#2021-11-29|1286.85
#2021-11-30|1269.47
#2021-12-01|1327.54
#2021-12-02|1345.52
#2021-12-03|1339.08
#2021-12-06|1343.48
#2021-12-07|1345.20
#2021-12-08|1379.39
#2021-12-09|1388.78
#2021-12-10|1358.50
#2021-12-13|1364.63
#2021-12-14|1339.55
#2021-12-15|1319.64
#2021-12-16|1331.71
#2021-12-17|1345.09
#2021-12-20|1280.33
#2021-12-21|1264.67
#2021-12-22|1255.56
#2021-12-23|1275.67
#2021-12-24|1269.66
#2021-12-27|1268.46
#2021-12-28|1275.43
#2021-12-29|1258.48
#2021-12-30|1234.28
#2021-12-31|1234.28
#2022-01-03|1239.14
#2022-01-04|1265.46
#2022-01-05|1283.14
#2022-01-06|1303.97
#2022-01-07|1336.18
#2022-01-10|1332.74
#2022-01-11|1338.55
#2022-01-12|1393.58
#2022-01-13|1391.05
#2022-01-14|1348.08
#2022-01-17|1319.20
#2022-01-18|1301.45
#2022-01-19|1271.18
#2022-01-20|1304.36
#2022-01-21|1291.57
#2022-01-24|1248.34
#2022-01-25|1202.24
#2022-01-26|1221.03
#2022-01-27|1143.65
#2022-01-28|1177.84
#2022-01-31|1177.84
#2022-02-01|1182.73
#2022-02-02|1182.73
#2022-02-03|1217.34
#2022-02-04|1235.93
#2022-02-07|1202.67
#2022-02-08|1188.45
#2022-02-09|1221.02
#2022-02-10|1258.93
#2022-02-11|1248.06
#2022-02-14|1230.14
#2022-02-15|1210.60
#2022-02-16|1243.50
#2022-02-17|1239.95
#2022-02-18|1236.63
#2022-02-21|1229.36
#2022-02-22|1200.23
#2022-02-23|1199.21
#2022-02-24|1154.04
#2022-02-25|1165.67
#2022-02-28|1191.86
#2022-03-01|1191.86
#2022-03-02|1185.77
#2022-03-03|1197.55
#2022-03-04|1171.94
#2022-03-07|1129.14
#2022-03-08|1088.55
#2022-03-09|1088.92
#2022-03-10|1113.93
#2022-03-11|1089.93
#2022-03-14|1078.68
#2022-03-15|1053.19
#2022-03-16|1066.87
#2022-03-17|1114.18
#2022-03-18|1137.39
#2022-03-21|1129.90
#2022-03-22|1140.56
#2022-03-23|1184.38
#2022-03-24|1194.44
#2022-03-25|1184.46
#2022-03-28|1173.66
#2022-03-29|1183.96
#2022-03-30|1177.39
#2022-03-31|1191.49
#2022-04-01|1173.18
#2022-04-04|1188.26
#2022-04-05|1194.26
#2022-04-06|1178.37
#2022-04-07|1156.19
#2022-04-08|1168.87
#2022-04-11|1146.70
#2022-04-12|1132.65
#2022-04-13|1159.30
#2022-04-14|1163.48
#2022-04-15|1147.62
#2022-04-18|1136.90
#2022-04-19|1149.67
#2022-04-20|1149.43
#2022-04-21|1157.67
#2022-04-22|1132.73
#2022-04-25|1106.34
#2022-04-26|1088.06
#2022-04-27|1055.65
#2022-04-28|1099.89
#2022-04-29|1126.33
#2022-05-02|1129.42
#2022-05-03|1112.25
#2022-05-04|1117.60
#2022-05-05|1117.60
#2022-05-06|1102.15
#2022-05-09|1077.39
#2022-05-10|1063.60
#2022-05-11|1073.92
#2022-05-12|1031.64
#2022-05-13|1068.90
#2022-05-16|1067.93
#2022-05-17|1088.70
#2022-05-18|1103.26
#2022-05-19|1084.93
#2022-05-20|1147.76
#2022-05-23|1148.73
#2022-05-24|1131.70
#2022-05-25|1135.39
#2022-05-26|1146.64
#2022-05-27|1168.82
#2022-05-30|1197.75
#2022-05-31|1221.78
#2022-06-01|1221.78
#2022-06-02|1193.25
#2022-06-03|1216.41
#2022-06-06|1216.41
#2022-06-07|1173.65
#2022-06-08|1192.36
#2022-06-09|1197.60
#2022-06-10|1169.10
#2022-06-13|1114.72
#2022-06-14|1107.07
#2022-06-15|1090.72
#2022-06-16|1123.31
#2022-06-17|1110.39
#2022-06-20|1082.95
#2022-06-21|1078.38
#2022-06-22|1041.46
#2022-06-23|1016.78
#2022-06-24|1021.93
#2022-06-27|1036.17
#2022-06-28|1067.84
#2022-06-29|1010.75
#2022-06-30| 986.20
#2022-07-01| 983.11
#2022-07-04| 967.70
#2022-07-05| 992.70
#2022-07-06| 954.77
#2022-07-07| 978.46
#2022-07-08| 994.58
#2022-07-11| 973.31
#2022-07-12| 944.67
#2022-07-13| 957.50
#2022-07-14| 959.88
#2022-07-15| 934.21
#2022-07-18| 950.75
#2022-07-19| 963.77
#2022-07-20| 985.56
#2022-07-21|1016.46
#2022-07-22|1004.81
#2022-07-25|1006.75
#2022-07-26|1020.53
#2022-07-27|1015.37
#2022-07-28|1080.10
#2022-07-29|1091.41
#2022-08-01|1096.23
#2022-08-02|1086.49
#2022-08-03|1084.60
#2022-08-04|1074.04
#2022-08-05|1131.04
#2022-08-08|1143.94
#2022-08-09|1174.15
#2022-08-10|1156.97
#2022-08-11|1196.13
#2022-08-12|1205.01
#2022-08-15|1209.28
#2022-08-16|1204.16
#2022-08-17|1194.71
#2022-08-18|1177.23
#2022-08-19|1160.00
#2022-08-22|1136.33
#2022-08-23|1116.43
#2022-08-24|1119.83
#2022-08-25|1134.88
#2022-08-26|1138.52
#2022-08-29|1115.08
#2022-08-30|1137.09
#2022-08-31|1174.60
#2022-09-01|1139.15
#2022-09-02|1108.17
#2022-09-05|1112.05
#2022-09-06|1125.56
#2022-09-07|1108.64
#2022-09-08|1120.50
#2022-09-09|1120.50
#2022-09-12|1120.50
#2022-09-13|1153.59
#2022-09-14|1130.65
#2022-09-15|1124.46
#2022-09-16|1093.47
#2022-09-19|1081.67
#2022-09-20|1095.72
#2022-09-21|1084.13
#2022-09-22|1073.86
#2022-09-23|1055.12
#2022-09-26| 985.19
#2022-09-27| 999.89
#2022-09-28| 958.29
#2022-09-29| 948.73
#2022-09-30| 938.26
#2022-10-03| 938.26
#2022-10-04| 975.59
#2022-10-05| 997.06
#2022-10-06|1023.89
#2022-10-07|1019.72
#2022-10-10|1019.72
#2022-10-11|1011.52
#2022-10-12|1024.56
#2022-10-13|1002.51
#2022-10-14|1017.89
#2022-10-17|1025.06
#2022-10-18|1073.25
#2022-10-19|1070.18
#2022-10-20|1039.53
#2022-10-21|1022.53
#2022-10-24|1029.56
#2022-10-25|1008.62
#2022-10-26|1018.65
#2022-10-27|1079.64
#2022-10-28|1078.53
#2022-10-31|1088.85
#2022-11-01|1156.24
#2022-11-02|1140.75
#2022-11-03|1141.88
#2022-11-04|1146.47
#2022-11-07|1200.03
#2022-11-08|1198.18
#2022-11-09|1261.41
#2022-11-10|1230.93
#2022-11-11|1330.55
#2022-11-14|1334.12
#2022-11-15|1326.10
#2022-11-16|1311.12
#2022-11-17|1282.36
#2022-11-18|1293.48
#2022-11-21|1263.17
#2022-11-22|1271.19
#2022-11-23|1284.03
#2022-11-24|1325.85
#2022-11-25|1341.35
#2022-11-28|1315.34
#2022-11-29|1322.16
#2022-11-30|1353.32
#2022-12-01|1360.58
#2022-12-02|1333.79
#2022-12-05|1321.87
#2022-12-06|1272.49
#2022-12-07|1270.81
#2022-12-08|1259.59
#2022-12-09|1229.36
#2022-12-12|1225.15
#2022-12-13|1222.48
#2022-12-14|1259.50
#2022-12-15|1238.95
#2022-12-16|1235.14
#2022-12-19|1229.46
#2022-12-20|1237.61
#2022-12-21|1238.98
#2022-12-22|1256.21
#2022-12-23|1225.59
#2022-12-26|1237.60
#2022-12-27|1256.41
#2022-12-28|1251.91
#2022-12-29|1227.44
#2022-12-30|1227.44
#2023-01-02|1224.19
#2023-01-03|1208.97
#2023-01-04|1210.06
#2023-01-05|1194.73
#2023-01-06|1223.46
#2023-01-09|1289.36
#2023-01-10|1294.20
#2023-01-11|1308.60
#2023-01-12|1312.73
#2023-01-13|1345.30
#2023-01-16|1355.49
#2023-01-17|1325.19
#2023-01-18|1308.91
#2023-01-19|1318.55
#2023-01-20|1331.74
#2023-01-23|1331.74
#2023-01-24|1331.74
#2023-01-25|1349.38
#2023-01-26|1413.98
#2023-01-27|1410.67
#2023-01-30|1401.95
#2023-01-31|1394.74
#2023-02-01|1402.15
#2023-02-02|1403.41
#2023-02-03|1390.06
#2023-02-06|1341.57
#2023-02-07|1360.44
#2023-02-08|1346.34
#2023-02-09|1375.34
#2023-02-10|1347.42
#2023-02-13|1336.31
#2023-02-14|1353.38
#2023-02-15|1365.95
#2023-02-16|1407.79
#2023-02-17|1373.60
#2023-02-20|1372.20
#2023-02-21|1398.77
#2023-02-22|1346.53
#2023-02-23|1351.65
#2023-02-24|1328.91
#2023-02-27|1300.30
#2023-02-28|1314.34
#2023-03-01|1314.34
#2023-03-02|1346.90
#2023-03-03|1380.07
#2023-03-06|1401.90
#2023-03-07|1432.11
#2023-03-08|1374.31
#2023-03-09|1351.65
#2023-03-10|1338.81
#2023-03-13|1383.34
#2023-03-14|1340.31
#2023-03-15|1378.56
#2023-03-16|1383.58
#2023-03-17|1358.69
#2023-03-20|1329.83
#2023-03-21|1327.05
#2023-03-22|1369.68
#2023-03-23|1411.42
#2023-03-24|1364.14
#2023-03-27|1378.95
#2023-03-28|1397.10
#2023-03-29|1397.16
#2023-03-30|1392.77
#2023-03-31|1470.56
#2023-04-03|1490.37
#2023-04-04|1461.02
#2023-04-05|1482.56
#2023-04-06|1445.30
#2023-04-07|1456.61
#2023-04-10|1534.49
#2023-04-11|1580.65
#2023-04-12|1560.14
#2023-04-13|1580.16
#2023-04-14|1648.72
#2023-04-17|1674.09
#2023-04-18|1673.06
#2023-04-19|1649.12
#2023-04-20|1647.86
#2023-04-21|1587.12
#2023-04-24|1567.80
#2023-04-25|1514.94
#2023-04-26|1475.78
#2023-04-27|1506.75
#2023-04-28|1483.90
#2023-05-01|1483.90
#2023-05-02|1499.61
#2023-05-03|1476.22
#2023-05-04|1492.39
#2023-05-05|1492.39
#2023-05-08|1466.89
#2023-05-09|1461.73
#2023-05-10|1433.03
#2023-05-11|1413.83
#2023-05-12|1399.40
#2023-05-15|1409.60
#2023-05-16|1417.35
#2023-05-17|1432.33
#2023-05-18|1443.25
#2023-05-19|1425.48
#2023-05-22|1450.19
#2023-05-23|1486.49
#2023-05-24|1474.02
#2023-05-25|1441.13
#2023-05-26|1429.65
#2023-05-29|1429.65
#2023-05-30|1437.46
#2023-05-31|1427.64
#2023-06-01|1433.39
#2023-06-02|1515.14
#2023-06-05|1533.46
#2023-06-06|1533.46
#2023-06-07|1560.56
#2023-06-08|1557.44
#2023-06-09|1592.34
#2023-06-12|1588.74
#2023-06-13|1598.66
#2023-06-14|1570.98
#2023-06-15|1561.07
#2023-06-16|1605.81
#2023-06-19|1600.78
#2023-06-20|1573.79
#2023-06-21|1538.33
#2023-06-22|1554.18
#2023-06-23|1521.75
#2023-06-26|1526.67
#2023-06-27|1533.24
#2023-06-28|1461.31
#2023-06-29|1446.21
#2023-06-30|1456.70
#2023-07-03|1518.13
#2023-07-04|1515.62
#2023-07-05|1518.24
#2023-07-06|1487.12
#2023-07-07|1492.01
#2023-07-10|1491.83
#2023-07-11|1499.53
#2023-07-12|1534.42
#2023-07-13|1591.41
#2023-07-14|1639.96
#2023-07-17|1672.78
#2023-07-18|1733.97
#2023-07-19|1763.33
#2023-07-20|1747.84
#2023-07-21|1826.84
#2023-07-24|2008.32
#2023-07-25|2090.88
#2023-07-26|2019.80
#2023-07-27|1857.32
#2023-07-28|1898.22
#2023-07-31|1946.12
#2023-08-01|1901.21
#2023-08-02|1804.69
#2023-08-03|1815.49
#2023-08-04|1792.37
#2023-08-07|1710.29
#2023-08-08|1755.09
#2023-08-09|1772.29
#2023-08-10|1774.00
#2023-08-11|1717.55
#2023-08-14|1681.36
#2023-08-15|1681.36
#2023-08-16|1602.25
#2023-08-17|1610.95
#2023-08-18|1594.62
#2023-08-21|1600.47
#2023-08-22|1631.51
#2023-08-23|1594.68
#2023-08-24|1680.46
#2023-08-25|1672.76
#2023-08-28|1710.54
#2023-08-29|1686.63
#2023-08-30|1701.07
#2023-08-31|1699.38
#2023-09-01|1655.00
#2023-09-04|1720.37
#2023-09-05|1724.51
#2023-09-06|1684.40
#2023-09-07|1639.75
#2023-09-08|1657.15
#2023-09-11|1633.00
#2023-09-12|1594.52
#2023-09-13|1548.23
#2023-09-14|1604.04
#2023-09-15|1670.71
#2023-09-18|1694.60
#2023-09-19|1654.25
#2023-09-20|1678.46
#2023-09-21|1624.11
#2023-09-22|1609.53
#2023-09-25|1533.36
#2023-09-26|1511.39
#2023-09-27|1508.67
#2023-09-28|1508.67
#2023-09-29|1508.67
#2023-10-02|1508.67
#2023-10-03|1508.67
#2023-10-04|1420.47
#2023-10-05|1442.00
#2023-10-06|1445.97
#2023-10-09|1445.97
#2023-10-10|1394.19
#2023-10-11|1466.30
#2023-10-12|1504.10
#2023-10-13|1469.78
#2023-10-16|1444.52
#2023-10-17|1445.02
#2023-10-18|1436.19
#2023-10-19|1376.06
#2023-10-20|1317.24
#2023-10-23|1309.66
#2023-10-24|1361.78
#2023-10-25|1265.97
#2023-10-26|1171.59
#2023-10-27|1194.14
#2023-10-30|1229.73
#2023-10-31|1171.90
#2023-11-01|1141.12
#2023-11-02|1231.36
#2023-11-03|1275.52
#2023-11-06|1550.12
#2023-11-07|1430.51
#2023-11-08|1361.35
#2023-11-09|1353.28
#2023-11-10|1302.48
#2023-11-13|1293.83
#2023-11-14|1344.66
#2023-11-15|1392.88
#2023-11-16|1376.80
#2023-11-17|1360.77
#2023-11-20|1405.48
#2023-11-21|1414.19
#2023-11-22|1392.50
#2023-11-23|1410.87
#2023-11-24|1394.23
#2023-11-27|1384.58
#2023-11-28|1419.22
#2023-11-29|1460.15
#2023-11-30|1465.43
#2023-12-01|1415.73
#2023-12-04|1412.19
#2023-12-05|1372.35
#2023-12-06|1354.44
#2023-12-07|1338.38
#2023-12-08|1403.14
#2023-12-11|1378.99
#2023-12-12|1377.67
#2023-12-13|1325.97
#2023-12-14|1376.03
#2023-12-15|1431.75
#2023-12-18|1462.55
#2023-12-19|1471.46
#2023-12-20|1488.11
#2023-12-21|1451.44
#2023-12-22|1426.97
#2023-12-25|1426.97
#2023-12-26|1412.35
#2023-12-27|1455.41
#2023-12-28|1482.50
#2023-12-29|1482.50
#2024-01-01|1482.50
#2024-01-02|1442.49
#2024-01-03|1391.03
#2024-01-04|1394.58
#2024-01-05|1414.13
#2024-01-08|1385.62
#2024-01-09|1368.60
#2024-01-10|1339.33
#2024-01-11|1350.89
#2024-01-12|1326.19
#2024-01-15|1301.59
#2024-01-16|1282.77
#2024-01-17|1218.32
#2024-01-18|1222.21
#2024-01-19|1195.83
#2024-01-22|1139.63
#2024-01-23|1151.45
#2024-01-24|1146.74
#2024-01-25|1131.23
#2024-01-26|1174.84
#2024-01-29|1179.01
#2024-01-30|1186.98
#2024-01-31|1181.50
#2024-02-01|1210.20
#2024-02-02|1255.26
#2024-02-05|1242.12
#2024-02-06|1215.32
#2024-02-07|1257.98
#2024-02-08|1293.40
#2024-02-09|1293.40
#2024-02-12|1293.40
#2024-02-13|1272.64
#2024-02-14|1252.96
#2024-02-15|1292.63
#2024-02-16|1311.10
#2024-02-19|1303.77
#2024-02-20|1300.15
#2024-02-21|1302.29
#2024-02-22|1291.45
#2024-02-23|1284.59
#2024-02-26|1282.42
#2024-02-27|1264.66
#2024-02-28|1280.00
#2024-02-29|1278.52
#2024-03-01|1278.52
#2024-03-04|1325.88
#2024-03-05|1297.50
#2024-03-06|1272.32
#2024-03-07|1289.22
#2024-03-08|1303.67
#2024-03-11|1295.94
#2024-03-12|1339.59
#2024-03-13|1333.27
#2024-03-14|1313.14
#2024-03-15|1277.16
#2024-03-18|1291.07
#2024-03-19|1268.73
#2024-03-20|1253.50
#2024-03-21|1278.67
#2024-03-22|1268.52
#2024-03-25|1282.19
#2024-03-26|1275.98
#2024-03-27|1279.22
#2024-03-28|1259.94
#2024-03-29|1250.95
#2024-04-01|1237.54
#2024-04-02|1205.01
#2024-04-03|1162.00
#2024-04-04|1175.01
#2024-04-05|1147.87
#2024-04-08|1155.79
#2024-04-09|1156.78
#2024-04-10|1156.78
#2024-04-11|1145.55
#2024-04-12|1119.87
#2024-04-15|1107.62
#2024-04-16|1078.51
#2024-04-17|1064.37
#2024-04-18|1109.07
#2024-04-19|1093.27
#2024-04-22|1121.76
#2024-04-23|1113.24
#2024-04-24|1138.19
#2024-04-25|1127.54
#2024-04-26|1126.94
#2024-04-29|1151.58
#2024-04-30|1142.41
#2024-05-01|1142.41
#2024-05-02|1130.70
#2024-05-03|1143.69
#2024-05-06|1143.69
#2024-05-07|1151.67
#2024-05-08|1154.17
#2024-05-09|1134.10
#2024-05-10|1138.03
#2024-05-13|1124.74
#2024-05-14|1132.14
#2024-05-15|1132.14
#2024-05-16|1170.75
#2024-05-17|1149.84
#2024-05-20|1155.38
#2024-05-21|1127.97
#2024-05-22|1122.65
#2024-05-23|1112.89
#2024-05-24|1087.87
#2024-05-27|1123.53
#2024-05-28|1106.47
#2024-05-29|1074.09
#2024-05-30|1051.31
#2024-05-31|1058.87
#2024-06-03|1065.22
#2024-06-04|1078.37
#2024-06-05|1102.98
#2024-06-06|1102.98
#2024-06-07|1139.12
#2024-06-10|1100.34
#2024-06-11|1110.53
#2024-06-12|1098.95
#2024-06-13|1098.95
#2024-06-14|1089.80
#2024-06-17|1065.04
#2024-06-18|1052.85
#2024-06-19|1071.37
#2024-06-20|1058.07
#2024-06-21|1044.70
#2024-06-24|1038.59
#2024-06-25|1041.27
#2024-06-26|1038.41
#2024-06-27|1037.01
#2024-06-28|1052.10
#2024-07-01|1071.06
#2024-07-02|1050.39
#2024-07-03|1072.21
#2024-07-04|1093.34
#2024-07-05|1098.01
#2024-07-08|1109.35
#2024-07-09|1093.88
#2024-07-10|1079.40
#2024-07-11|1125.83
#2024-07-12|1135.35
#2024-07-15|1121.99
#2024-07-16|1080.15
#2024-07-17|1061.93
#2024-07-18|1065.27
#2024-07-19|1078.66
#2024-07-22|1043.63
#2024-07-23|1023.30
#2024-07-24|1003.07
#2024-07-25|1021.57
#2024-07-26|1012.06
#2024-07-29|1029.41
#2024-07-30|1021.66
#2024-07-31|1004.55
#2024-08-01|1039.73
#2024-08-02|1021.92
#2024-08-05| 910.41
#2024-08-06| 968.92
#2024-08-07| 961.56
#2024-08-08| 937.26
#2024-08-09| 971.77
#2024-08-12| 971.50
#2024-08-13| 964.40
#2024-08-14| 988.83
#2024-08-15| 988.83
#2024-08-16| 987.29
#2024-08-19| 979.16
#2024-08-20| 982.06
#2024-08-21|1002.61
#2024-08-22|1039.66
#2024-08-23|1016.36
#2024-08-26|1039.46
#2024-08-27|1038.28
#2024-08-28|1003.92
#2024-08-29|1025.86
#2024-08-30|1016.75
#2024-09-02|1077.64
#2024-09-03|1069.49
#2024-09-04|1038.49
#2024-09-05|1029.24
#2024-09-06| 988.99
#2024-09-09| 968.46
#2024-09-10| 959.84
#2024-09-11| 999.19
#2024-09-12|1042.44
#2024-09-13|1096.73
#2024-09-16|1096.73
#2024-09-17|1096.73
#2024-09-18|1096.73
#2024-09-19|1118.55
#2024-09-20|1129.65
#2024-09-23|1140.05
#2024-09-24|1166.52
#2024-09-25|1149.19
#2024-09-26|1177.94
#2024-09-27|1192.66
#2024-09-30|1185.60
#2024-10-01|1185.60
#2024-10-02|1175.13
#2024-10-03|1175.13
#2024-10-04|1160.22
#2024-10-07|1176.63
#2024-10-08|1172.79
#2024-10-09|1172.79
#2024-10-10|1158.09
#2024-10-11|1144.93
#2024-10-14|1126.94
#2024-10-15|1101.51
#2024-10-16|1088.41
#2024-10-17|1069.85
#2024-10-18|1078.21
#2024-10-21|1088.81
#2024-10-22|1049.00
#2024-10-23|1081.02
#2024-10-24|1145.55
#2024-10-25|1162.48
#2024-10-28|1218.67
#2024-10-29|1276.68
#2024-10-30|1132.34
#2024-10-31|1098.57
#2024-11-01|1107.56
#2024-11-04|1169.88
#2024-11-05|1201.89
#2024-11-06|1128.42
#2024-11-07|1134.89
#2024-11-08|1105.19
#2024-11-11|1070.09
#2024-11-12|1060.12
#2024-11-13| 977.64
#2024-11-14|1004.12
#2024-11-15| 944.19
#2024-11-18| 965.83
#2024-11-19| 970.93
#2024-11-20| 981.54
#2024-11-21| 988.48
#2024-11-22| 985.79
#2024-11-25| 982.71
#2024-11-26| 998.33
#2024-11-27|1007.31
#2024-11-28|1045.55
#2024-11-29|1021.07
#2024-12-02|1077.64
#2024-12-03|1099.44
#2024-12-04|1118.37
#2024-12-05|1188.64
#2024-12-06|1135.87
#2024-12-09|1022.19
#2024-12-10|1063.08
#2024-12-11|1025.83
#2024-12-12|1022.57
#2024-12-13| 978.05
#2024-12-16| 958.34
#2024-12-17| 914.72
#2024-12-18| 913.31
#2024-12-19| 890.83
#2024-12-20| 857.27
#2024-12-23| 889.34
#2024-12-24| 888.13
#2024-12-25| 888.13
#2024-12-26| 887.35
#2024-12-27| 832.85
#2024-12-30| 826.50
#2024-12-31| 826.50
#2025-01-01| 826.50
#2025-01-02| 805.14
#2025-01-03| 832.71
#2025-01-06| 839.53
#2025-01-07| 847.31
#2025-01-08| 848.04
#2025-01-09| 847.73
#2025-01-10| 826.69
#2025-01-13| 802.91
#2025-01-14| 818.64
#2025-01-15| 809.71
#2025-01-16| 819.08
#2025-01-17| 818.06
#2025-01-20| 844.32
#2025-01-21| 796.81
#2025-01-22| 814.75
#2025-01-23| 801.65
#2025-01-24| 829.60
#2025-01-27| 829.60
#2025-01-28| 829.60
#2025-01-29| 829.60
#2025-01-30| 829.60
#2025-01-31| 810.96
#2025-02-03| 760.95
#2025-02-04| 749.66
#2025-02-05| 772.32
#2025-02-06| 768.93
#2025-02-07| 760.59
#2025-02-10| 751.24
#2025-02-11| 752.04
#2025-02-12| 744.60
#2025-02-13| 778.33
#2025-02-14| 782.14
#2025-02-17| 796.57
#2025-02-18| 789.87
#2025-02-19| 823.97
#2025-02-20| 840.82
#2025-02-21| 868.08
#2025-02-24| 878.02
#2025-02-25| 843.86
#2025-02-26| 865.92
#2025-02-27| 855.00
#2025-02-28| 811.25
#2025-03-03| 811.25
#2025-03-04| 789.22
#2025-03-05| 807.06
#2025-03-06| 841.83
#2025-03-07| 878.78
#2025-03-10| 895.40
#2025-03-11| 868.47
#2025-03-12| 957.29
#2025-03-13| 919.73
#2025-03-14| 900.37
#2025-03-17| 902.30
#2025-03-18| 894.89
#2025-03-19| 895.14
#2025-03-20| 927.53
#2025-03-21| 914.45
#2025-03-24| 871.58
#2025-03-25| 869.89
#2025-03-26| 880.49
#2025-03-27| 864.26
#2025-03-28| 822.22
#2025-03-31| 794.41
#2025-04-01| 793.83
#2025-04-02| 771.57
#2025-04-03| 760.78
#2025-04-04| 783.59
#2025-04-07| 720.82
#2025-04-08| 711.61
#2025-04-09| 700.95
#2025-04-10| 758.79
#2025-04-11| 741.95
#2025-04-14| 753.92
#2025-04-15| 761.92
#2025-04-16| 750.56
#2025-04-17| 755.45
#2025-04-18| 750.87
#2025-04-21| 747.47
#2025-04-22| 757.49
#2025-04-23| 774.61
#2025-04-24| 765.21
#2025-04-25| 766.22
#2025-04-28| 787.36
#2025-04-29| 794.47
#2025-04-30| 800.35
#2025-05-01| 800.35
#2025-05-02| 795.24
#2025-05-05| 795.24
#2025-05-06| 795.24
#2025-05-07| 805.01
#2025-05-08| 815.52
#2025-05-09| 822.99
#2025-05-12| 834.58
#2025-05-13| 801.34
#2025-05-14| 793.24
#2025-05-15| 795.83
#2025-05-16| 793.77
#2025-05-19| 779.49
#2025-05-20| 770.24
#2025-05-21| 770.42
#2025-05-22| 762.71
#2025-05-23| 754.62
#2025-05-26| 776.09
#2025-05-27| 756.09
#2025-05-28| 786.34
#2025-05-29| 795.64
#2025-05-30| 781.13
#2025-06-02| 773.32
#2025-06-03| 773.32
#2025-06-04| 792.02
#2025-06-05| 816.96
#2025-06-06| 816.96
#2025-06-09| 823.40
#2025-06-10| 825.39
#2025-06-11| 829.53
#2025-06-12| 850.36
#2025-06-13| 839.70
#2025-06-16| 831.69
#2025-06-17| 845.16
#2025-06-18| 844.20
#2025-06-19| 841.98
#2025-06-20| 851.91
#2025-06-23| 822.78
#2025-06-24| 857.44
#2025-06-25| 858.64
#2025-06-26| 859.09
#2025-06-27| 858.51
#2025-06-30| 858.54
#2025-07-01| 877.55
#2025-07-02| 903.17
#2025-07-03| 949.75
#2025-07-04| 949.84
#2025-07-07| 945.55
#2025-07-08| 957.23
#2025-07-09| 944.44
#2025-07-10| 955.17
#2025-07-11| 972.37
#2025-07-14| 968.29
#2025-07-15| 962.21
#2025-07-16| 921.68
#2025-07-17| 921.25
#2025-07-18| 943.16
#2025-07-21| 982.57
#2025-07-22| 970.49
#2025-07-23| 995.29
#2025-07-24| 998.98
#2025-07-25| 987.21
#2025-07-28| 967.99
#2025-07-29| 942.15
#2025-07-30| 953.66
#2025-07-31| 927.97
#2025-08-01| 868.94
#2025-08-04| 877.83
#2025-08-05| 901.19
#2025-08-06| 904.70
#2025-08-07| 924.86
#2025-08-08| 906.54
#2025-08-11| 939.36
#2025-08-12| 926.13
#2025-08-13| 944.29
#2025-08-14| 948.90
#2025-08-15| 948.90
#2025-08-18| 921.50
#2025-08-19| 918.94
#2025-08-20| 907.62
#2025-08-21| 913.89
#2025-08-22| 918.83
#2025-08-25| 943.41
#2025-08-26| 914.94
#2025-08-27| 910.34
#2025-08-28| 897.90
#2025-08-29| 893.58
#2025-09-01| 879.41
#2025-09-02| 880.49
#2025-09-03| 902.03
#2025-09-04| 910.26
#2025-09-05| 894.86
#2025-09-08| 897.83
#2025-09-09| 907.82
#2025-09-10| 906.38
#2025-09-11| 906.28
#2025-09-12| 958.58
#2025-09-15| 960.36
#2025-09-16| 953.47
#2025-09-17| 952.13
#2025-09-18| 940.15
#2025-09-19| 925.08
#2025-09-22| 922.72
#2025-09-23| 920.82
#2025-09-24| 907.16
#2025-09-25| 922.37
#2025-09-26| 891.37
#2025-09-29| 909.89
#2025-09-30| 902.81
#2025-10-01| 903.96
#2025-10-02| 901.40
#2025-10-03| 901.40
#2025-10-06| 901.40
#2025-10-07| 901.40
#2025-10-08| 901.40
#2025-10-09| 901.40
#2025-10-10| 882.74
#2025-10-13| 959.29
#2025-10-14|1038.60
#2025-10-15|1053.68
#2025-10-16|1059.98
#2025-10-17|1052.63
#2025-10-20|1058.78
#2025-10-21|1053.32
#2025-10-22|1070.98
#2025-10-23|1061.84
#2025-10-24|1127.78
#2025-10-27|1109.22
#2025-10-28|1094.97
#2025-10-29|1120.34
#2025-10-30|1078.10
#2025-10-31|1049.56
#2025-11-03|1054.20
#2025-11-04|1039.31
#2025-11-05|1011.74
#2025-11-06|1010.16
#2025-11-07| 994.96
#2025-11-10|1009.99
#2025-11-11|1005.61
#2025-11-12|1054.47
#2025-11-13|1086.70
#2025-11-14|1053.84
#2025-11-17|1044.81
#2025-11-18|1019.69
#2025-11-19|1037.30
#2025-11-20|1048.85
#2025-11-21|1018.70
#2025-11-24| 985.44
#2025-11-25|1005.73
#2025-11-26|1060.74
#2025-11-27|1100.66
#2025-11-28|1094.26
#2025-12-01|1102.96
#2025-12-02|1089.35
#2025-12-03|1085.44
#2025-12-04|1072.97
#2025-12-05|1102.47
#2025-12-08|1144.57
#2025-12-09|1154.34
#2025-12-10|1152.73
#2025-12-11|1155.61
#2025-12-12|1170.56
#2025-12-15|1194.84
#2025-12-16|1097.28
#2025-12-17|1109.70
#2025-12-18|1058.23
#2025-12-19|1055.48
#2025-12-22|1082.41
#2025-12-23|1070.56
#2025-12-24|1103.07
#2025-12-25|1103.07
#2025-12-26|1090.09
#2025-12-29|1138.61
#2025-12-30|1089.84
#2025-12-31|1089.84
#2026-01-01|1089.84
#2026-01-02|1058.13
#2026-01-05|1075.15
#2026-01-06|1045.77
#2026-01-07|1063.11
#2026-01-08|1035.03
#2026-01-09|1017.70
#2026-01-12|1048.06
#2026-01-13|1162.48
#2026-01-14|1128.78
#2026-01-15|1191.93
#2026-01-16|1185.25
#2026-01-19|1221.33
#2026-01-20|1251.95
#2026-01-21|1254.01
#2026-01-22|1252.20
#2026-01-23|1275.52
#2026-01-26|1372.81
#2026-01-27|1366.70
#2026-01-28|1424.98
#2026-01-29|1434.09
#2026-01-30|1359.47
#2026-02-02|1257.73
#2026-02-03|1328.61
#2026-02-04|1371.91
#2026-02-05|1323.91
#2026-02-06|1284.84
#2026-02-09|1324.28
#2026-02-10|1334.25
#2026-02-11|1335.25
#2026-02-12|1388.16
#2026-02-13|1349.77
#2026-02-16|1349.77
#2026-02-17|1349.77
#2026-02-18|1349.77
#2026-02-19|1383.05
#2026-02-20|1388.77
#2026-02-23|1393.49
#2026-02-24|1462.03
#2026-02-25|1564.04
#2026-02-26|1557.89
#2026-02-27|1547.96
#2026-03-02|1547.96
#2026-03-03|1417.67
#2026-03-04|1182.24
#2026-03-05|1287.86
#2026-03-06|1298.83
#2026-03-09|1198.47
#2026-03-10|1247.38
#2026-03-11|1264.03
#2026-03-12|1258.47
#2026-03-13|1200.53
#2026-03-16|1183.95
#2026-03-17|1208.46
#2026-03-18|1257.51
#2026-03-19|1198.19
#2026-03-20|1202.80
#2026-03-23|1114.93
#2026-03-24|1187.43
#2026-03-25|1205.25
#2026-03-26|1179.16
#2026-03-27|1177.36
#2026-03-30|1170.04
#2026-03-31|1112.41
#2026-04-01|1195.91
#2026-04-02|1152.71
#2026-04-03|1161.92
#2026-04-06|1176.70
#2026-04-07|1174.31