Table Data - Nasdaq Korea Basic Materials Large Mid Cap Total Return Index
| Title | Nasdaq Korea Basic Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQKR55LMT |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQKR55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 194.73 |
| 2003-10-01 | 191.99 |
| 2003-10-02 | 198.80 |
| 2003-10-03 | 198.97 |
| 2003-10-06 | 201.55 |
| 2003-10-07 | 203.33 |
| 2003-10-08 | 202.28 |
| 2003-10-09 | 201.45 |
| 2003-10-10 | 205.08 |
| 2003-10-13 | 204.68 |
| 2003-10-14 | 205.75 |
| 2003-10-15 | 204.07 |
| 2003-10-16 | 204.70 |
| 2003-10-17 | 204.15 |
| 2003-10-20 | 206.96 |
| 2003-10-21 | 206.99 |
| 2003-10-22 | 208.18 |
| 2003-10-23 | 198.88 |
| 2003-10-24 | 196.72 |
| 2003-10-27 | 200.19 |
| 2003-10-28 | 200.18 |
| 2003-10-29 | 198.33 |
| 2003-10-30 | 199.63 |
| 2003-10-31 | 198.89 |
| 2003-11-03 | 200.46 |
| 2003-11-04 | 202.42 |
| 2003-11-05 | 207.20 |
| 2003-11-06 | 205.86 |
| 2003-11-07 | 207.57 |
| 2003-11-10 | 208.82 |
| 2003-11-11 | 207.26 |
| 2003-11-12 | 211.27 |
| 2003-11-13 | 215.89 |
| 2003-11-14 | 214.85 |
| 2003-11-17 | 208.07 |
| 2003-11-18 | 209.21 |
| 2003-11-19 | 203.09 |
| 2003-11-20 | 201.63 |
| 2003-11-21 | 197.74 |
| 2003-11-24 | 193.61 |
| 2003-11-25 | 196.93 |
| 2003-11-26 | 200.03 |
| 2003-11-27 | . |
| 2003-11-28 | 203.79 |
| 2003-12-01 | 208.55 |
| 2003-12-02 | 214.63 |
| 2003-12-03 | 213.79 |
| 2003-12-04 | 214.14 |
| 2003-12-05 | 207.42 |
| 2003-12-08 | 206.65 |
| 2003-12-09 | 210.94 |
| 2003-12-10 | 213.11 |
| 2003-12-11 | 209.66 |
| 2003-12-12 | 218.56 |
| 2003-12-15 | 225.25 |
| 2003-12-16 | 221.98 |
| 2003-12-17 | 217.57 |
| 2003-12-18 | 223.85 |
| 2003-12-19 | 226.71 |
| 2003-12-22 | 227.28 |
| 2003-12-23 | 226.11 |
| 2003-12-24 | 224.82 |
| 2003-12-25 | . |
| 2003-12-26 | 222.05 |
| 2003-12-29 | 231.38 |
| 2003-12-30 | 241.61 |
| 2003-12-31 | 242.80 |
| 2004-01-01 | . |
| 2004-01-02 | 247.82 |
| 2004-01-05 | 248.44 |
| 2004-01-06 | 253.69 |
| 2004-01-07 | 252.79 |
| 2004-01-08 | 249.78 |
| 2004-01-09 | 247.33 |
| 2004-01-12 | 253.45 |
| 2004-01-13 | 250.51 |
| 2004-01-14 | 250.97 |
| 2004-01-15 | 244.37 |
| 2004-01-16 | 241.43 |
| 2004-01-19 | . |
| 2004-01-20 | 249.34 |
| 2004-01-21 | 249.23 |
| 2004-01-22 | 249.23 |
| 2004-01-23 | 250.07 |
| 2004-01-26 | 252.14 |
| 2004-01-27 | 253.40 |
| 2004-01-28 | 256.38 |
| 2004-01-29 | 244.57 |
| 2004-01-30 | 241.96 |
| 2004-02-02 | 247.73 |
| 2004-02-03 | 241.08 |
| 2004-02-04 | 241.87 |
| 2004-02-05 | 246.63 |
| 2004-02-06 | 250.00 |
| 2004-02-09 | 255.04 |
| 2004-02-10 | 254.38 |
| 2004-02-11 | 255.40 |
| 2004-02-12 | 258.41 |
| 2004-02-13 | 260.52 |
| 2004-02-16 | . |
| 2004-02-17 | 260.74 |
| 2004-02-18 | 255.66 |
| 2004-02-19 | 255.00 |
| 2004-02-20 | 252.03 |
| 2004-02-23 | 249.31 |
| 2004-02-24 | 246.90 |
| 2004-02-25 | 248.14 |
| 2004-02-26 | 247.41 |
| 2004-02-27 | 259.40 |
| 2004-03-01 | 259.40 |
| 2004-03-02 | 271.21 |
| 2004-03-03 | 262.30 |
| 2004-03-04 | 263.74 |
| 2004-03-05 | 263.02 |
| 2004-03-08 | 260.13 |
| 2004-03-09 | 260.11 |
| 2004-03-10 | 251.13 |
| 2004-03-11 | 248.57 |
| 2004-03-12 | 240.26 |
| 2004-03-15 | 239.82 |
| 2004-03-16 | 240.97 |
| 2004-03-17 | 245.42 |
| 2004-03-18 | 244.31 |
| 2004-03-19 | 246.66 |
| 2004-03-22 | 239.13 |
| 2004-03-23 | 242.69 |
| 2004-03-24 | 243.60 |
| 2004-03-25 | 242.05 |
| 2004-03-26 | 241.64 |
| 2004-03-29 | 245.26 |
| 2004-03-30 | 249.22 |
| 2004-03-31 | 248.63 |
| 2004-04-01 | 250.36 |
| 2004-04-02 | 255.71 |
| 2004-04-05 | 255.71 |
| 2004-04-06 | 254.96 |
| 2004-04-07 | 260.28 |
| 2004-04-08 | 267.91 |
| 2004-04-09 | . |
| 2004-04-12 | 267.00 |
| 2004-04-13 | 260.25 |
| 2004-04-14 | 259.42 |
| 2004-04-15 | 260.32 |
| 2004-04-16 | 251.28 |
| 2004-04-19 | 253.76 |
| 2004-04-20 | 256.63 |
| 2004-04-21 | 256.71 |
| 2004-04-22 | 247.49 |
| 2004-04-23 | 248.56 |
| 2004-04-26 | 245.26 |
| 2004-04-27 | 241.81 |
| 2004-04-28 | 240.21 |
| 2004-04-29 | 222.22 |
| 2004-04-30 | 216.51 |
| 2004-05-03 | 207.88 |
| 2004-05-04 | 216.69 |
| 2004-05-05 | 217.34 |
| 2004-05-06 | 209.71 |
| 2004-05-07 | 208.53 |
| 2004-05-10 | 192.61 |
| 2004-05-11 | 191.12 |
| 2004-05-12 | 203.75 |
| 2004-05-13 | 196.09 |
| 2004-05-14 | 188.66 |
| 2004-05-17 | 182.37 |
| 2004-05-18 | 185.98 |
| 2004-05-19 | 200.76 |
| 2004-05-20 | 197.72 |
| 2004-05-21 | 202.01 |
| 2004-05-24 | 201.21 |
| 2004-05-25 | 198.66 |
| 2004-05-26 | 198.49 |
| 2004-05-27 | 205.33 |
| 2004-05-28 | 208.74 |
| 2004-05-31 | . |
| 2004-06-01 | 209.47 |
| 2004-06-02 | 205.11 |
| 2004-06-03 | 195.69 |
| 2004-06-04 | 199.00 |
| 2004-06-07 | 209.55 |
| 2004-06-08 | 208.59 |
| 2004-06-09 | 207.36 |
| 2004-06-10 | 199.88 |
| 2004-06-11 | . |
| 2004-06-14 | 190.30 |
| 2004-06-15 | 194.74 |
| 2004-06-16 | 200.01 |
| 2004-06-17 | 200.63 |
| 2004-06-18 | 195.80 |
| 2004-06-21 | 195.63 |
| 2004-06-22 | 194.16 |
| 2004-06-23 | 194.63 |
| 2004-06-24 | 206.13 |
| 2004-06-25 | 216.34 |
| 2004-06-28 | 212.26 |
| 2004-06-29 | 215.20 |
| 2004-06-30 | 217.06 |
| 2004-07-01 | 217.11 |
| 2004-07-02 | 211.32 |
| 2004-07-05 | . |
| 2004-07-06 | 217.92 |
| 2004-07-07 | 216.85 |
| 2004-07-08 | 217.22 |
| 2004-07-09 | 216.73 |
| 2004-07-12 | 221.08 |
| 2004-07-13 | 222.98 |
| 2004-07-14 | 219.45 |
| 2004-07-15 | 220.42 |
| 2004-07-16 | 226.37 |
| 2004-07-19 | 231.76 |
| 2004-07-20 | 227.02 |
| 2004-07-21 | 230.40 |
| 2004-07-22 | 224.17 |
| 2004-07-23 | 223.88 |
| 2004-07-26 | 225.14 |
| 2004-07-27 | 221.84 |
| 2004-07-28 | 225.11 |
| 2004-07-29 | 224.22 |
| 2004-07-30 | 228.12 |
| 2004-08-02 | 226.90 |
| 2004-08-03 | 225.07 |
| 2004-08-04 | 225.87 |
| 2004-08-05 | 230.33 |
| 2004-08-06 | 223.96 |
| 2004-08-09 | 229.80 |
| 2004-08-10 | 231.71 |
| 2004-08-11 | 236.00 |
| 2004-08-12 | 238.53 |
| 2004-08-13 | 237.42 |
| 2004-08-16 | 234.47 |
| 2004-08-17 | 237.04 |
| 2004-08-18 | 237.58 |
| 2004-08-19 | 240.83 |
| 2004-08-20 | 242.66 |
| 2004-08-23 | 239.36 |
| 2004-08-24 | 236.04 |
| 2004-08-25 | 237.32 |
| 2004-08-26 | 236.93 |
| 2004-08-27 | 238.06 |
| 2004-08-30 | 241.73 |
| 2004-08-31 | 245.70 |
| 2004-09-01 | 247.53 |
| 2004-09-02 | 246.68 |
| 2004-09-03 | 249.60 |
| 2004-09-06 | . |
| 2004-09-07 | 250.86 |
| 2004-09-08 | 254.33 |
| 2004-09-09 | 257.62 |
| 2004-09-10 | 267.79 |
| 2004-09-13 | 269.33 |
| 2004-09-14 | 262.56 |
| 2004-09-15 | 267.08 |
| 2004-09-16 | 270.02 |
| 2004-09-17 | 265.56 |
| 2004-09-20 | 266.86 |
| 2004-09-21 | 263.85 |
| 2004-09-22 | 258.00 |
| 2004-09-23 | 256.03 |
| 2004-09-24 | 255.75 |
| 2004-09-27 | 255.75 |
| 2004-09-28 | 255.75 |
| 2004-09-29 | 255.09 |
| 2004-09-30 | 254.63 |
| 2004-10-01 | 259.80 |
| 2004-10-04 | 265.87 |
| 2004-10-05 | 267.85 |
| 2004-10-06 | 272.00 |
| 2004-10-07 | 276.60 |
| 2004-10-08 | 273.86 |
| 2004-10-11 | 274.96 |
| 2004-10-12 | 273.28 |
| 2004-10-13 | 267.94 |
| 2004-10-14 | 260.42 |
| 2004-10-15 | 256.89 |
| 2004-10-18 | 259.73 |
| 2004-10-19 | 258.62 |
| 2004-10-20 | 252.10 |
| 2004-10-21 | 246.86 |
| 2004-10-22 | 249.26 |
| 2004-10-25 | 245.40 |
| 2004-10-26 | 248.00 |
| 2004-10-27 | 251.08 |
| 2004-10-28 | 259.48 |
| 2004-10-29 | 255.72 |
| 2004-11-01 | 253.54 |
| 2004-11-02 | 258.96 |
| 2004-11-03 | 263.06 |
| 2004-11-04 | 261.74 |
| 2004-11-05 | 265.87 |
| 2004-11-08 | 264.44 |
| 2004-11-09 | 264.33 |
| 2004-11-10 | 266.96 |
| 2004-11-11 | 267.10 |
| 2004-11-12 | 274.50 |
| 2004-11-15 | 283.57 |
| 2004-11-16 | 282.04 |
| 2004-11-17 | 287.47 |
| 2004-11-18 | 287.75 |
| 2004-11-19 | 283.02 |
| 2004-11-22 | 280.35 |
| 2004-11-23 | 286.88 |
| 2004-11-24 | 292.47 |
| 2004-11-25 | . |
| 2004-11-26 | 306.88 |
| 2004-11-29 | 312.88 |
| 2004-11-30 | 316.16 |
| 2004-12-01 | 317.28 |
| 2004-12-02 | 328.65 |
| 2004-12-03 | 323.11 |
| 2004-12-06 | 322.42 |
| 2004-12-07 | 308.27 |
| 2004-12-08 | 297.33 |
| 2004-12-09 | 299.04 |
| 2004-12-10 | 287.25 |
| 2004-12-13 | 288.33 |
| 2004-12-14 | 298.18 |
| 2004-12-15 | 299.83 |
| 2004-12-16 | 298.24 |
| 2004-12-17 | 296.07 |
| 2004-12-20 | 300.93 |
| 2004-12-21 | 303.41 |
| 2004-12-22 | 305.63 |
| 2004-12-23 | 308.02 |
| 2004-12-24 | . |
| 2004-12-27 | 309.52 |
| 2004-12-28 | 312.79 |
| 2004-12-29 | 313.78 |
| 2004-12-30 | 315.23 |
| 2004-12-31 | 317.15 |
| 2005-01-03 | 313.18 |
| 2005-01-04 | 309.93 |
| 2005-01-05 | 304.44 |
| 2005-01-06 | 298.42 |
| 2005-01-07 | 297.49 |
| 2005-01-10 | 297.69 |
| 2005-01-11 | 306.69 |
| 2005-01-12 | 301.81 |
| 2005-01-13 | 307.01 |
| 2005-01-14 | 309.23 |
| 2005-01-17 | . |
| 2005-01-18 | 320.06 |
| 2005-01-19 | 315.38 |
| 2005-01-20 | 314.30 |
| 2005-01-21 | 312.02 |
| 2005-01-24 | 313.77 |
| 2005-01-25 | 310.13 |
| 2005-01-26 | 312.78 |
| 2005-01-27 | 309.12 |
| 2005-01-28 | 312.34 |
| 2005-01-31 | 317.46 |
| 2005-02-01 | 313.76 |
| 2005-02-02 | 312.76 |
| 2005-02-03 | 321.91 |
| 2005-02-04 | 323.75 |
| 2005-02-07 | 323.42 |
| 2005-02-08 | 323.50 |
| 2005-02-09 | 323.50 |
| 2005-02-10 | 319.38 |
| 2005-02-11 | 320.43 |
| 2005-02-14 | 329.33 |
| 2005-02-15 | 328.97 |
| 2005-02-16 | 335.61 |
| 2005-02-17 | 342.61 |
| 2005-02-18 | 350.36 |
| 2005-02-21 | . |
| 2005-02-22 | 356.73 |
| 2005-02-23 | 358.23 |
| 2005-02-24 | 369.28 |
| 2005-02-25 | 381.41 |
| 2005-02-28 | 393.57 |
| 2005-03-01 | 395.14 |
| 2005-03-02 | 381.60 |
| 2005-03-03 | 380.95 |
| 2005-03-04 | 384.20 |
| 2005-03-07 | 398.30 |
| 2005-03-08 | 391.67 |
| 2005-03-09 | 380.28 |
| 2005-03-10 | 374.40 |
| 2005-03-11 | 381.95 |
| 2005-03-14 | 380.30 |
| 2005-03-15 | 367.89 |
| 2005-03-16 | 370.20 |
| 2005-03-17 | 365.87 |
| 2005-03-18 | 363.26 |
| 2005-03-21 | 370.12 |
| 2005-03-22 | 367.71 |
| 2005-03-23 | 360.51 |
| 2005-03-24 | 348.06 |
| 2005-03-25 | . |
| 2005-03-28 | 356.61 |
| 2005-03-29 | 345.72 |
| 2005-03-30 | 341.31 |
| 2005-03-31 | 349.50 |
| 2005-04-01 | 355.58 |
| 2005-04-04 | 351.54 |
| 2005-04-05 | 351.54 |
| 2005-04-06 | 348.26 |
| 2005-04-07 | 351.18 |
| 2005-04-08 | 352.73 |
| 2005-04-11 | 345.63 |
| 2005-04-12 | 341.63 |
| 2005-04-13 | 344.91 |
| 2005-04-14 | 330.01 |
| 2005-04-15 | 323.07 |
| 2005-04-18 | 318.50 |
| 2005-04-19 | 324.21 |
| 2005-04-20 | 328.65 |
| 2005-04-21 | 330.88 |
| 2005-04-22 | 332.46 |
| 2005-04-25 | 332.22 |
| 2005-04-26 | 335.85 |
| 2005-04-27 | 325.68 |
| 2005-04-28 | 318.78 |
| 2005-04-29 | 317.40 |
| 2005-05-02 | 320.78 |
| 2005-05-03 | 321.07 |
| 2005-05-04 | 329.42 |
| 2005-05-05 | 329.42 |
| 2005-05-06 | 332.93 |
| 2005-05-09 | 327.07 |
| 2005-05-10 | 326.62 |
| 2005-05-11 | 319.70 |
| 2005-05-12 | 319.58 |
| 2005-05-13 | 313.40 |
| 2005-05-16 | 304.59 |
| 2005-05-17 | 303.21 |
| 2005-05-18 | 307.58 |
| 2005-05-19 | 318.47 |
| 2005-05-20 | 319.69 |
| 2005-05-23 | 315.75 |
| 2005-05-24 | 315.27 |
| 2005-05-25 | 310.39 |
| 2005-05-26 | 307.29 |
| 2005-05-27 | 310.37 |
| 2005-05-30 | . |
| 2005-05-31 | 312.35 |
| 2005-06-01 | 311.52 |
| 2005-06-02 | 316.79 |
| 2005-06-03 | 318.49 |
| 2005-06-06 | 318.49 |
| 2005-06-07 | 315.24 |
| 2005-06-08 | 314.03 |
| 2005-06-09 | 315.27 |
| 2005-06-10 | 311.77 |
| 2005-06-13 | 310.94 |
| 2005-06-14 | 314.48 |
| 2005-06-15 | 318.13 |
| 2005-06-16 | 320.86 |
| 2005-06-17 | 324.26 |
| 2005-06-20 | 321.36 |
| 2005-06-21 | 318.48 |
| 2005-06-22 | 320.21 |
| 2005-06-23 | 318.20 |
| 2005-06-24 | 312.28 |
| 2005-06-27 | 312.07 |
| 2005-06-28 | 309.41 |
| 2005-06-29 | 312.02 |
| 2005-06-30 | 311.11 |
| 2005-07-01 | 311.50 |
| 2005-07-04 | . |
| 2005-07-05 | 308.55 |
| 2005-07-06 | 315.51 |
| 2005-07-07 | 315.18 |
| 2005-07-08 | 311.10 |
| 2005-07-11 | 322.11 |
| 2005-07-12 | 330.29 |
| 2005-07-13 | 332.95 |
| 2005-07-14 | 339.24 |
| 2005-07-15 | 333.27 |
| 2005-07-18 | 336.65 |
| 2005-07-19 | 334.37 |
| 2005-07-20 | 335.19 |
| 2005-07-21 | 341.50 |
| 2005-07-22 | 347.03 |
| 2005-07-25 | 350.11 |
| 2005-07-26 | 343.62 |
| 2005-07-27 | 339.98 |
| 2005-07-28 | 341.47 |
| 2005-07-29 | 347.08 |
| 2005-08-01 | 348.60 |
| 2005-08-02 | 354.39 |
| 2005-08-03 | 366.09 |
| 2005-08-04 | 374.97 |
| 2005-08-05 | 363.35 |
| 2005-08-08 | 363.15 |
| 2005-08-09 | 370.46 |
| 2005-08-10 | 370.33 |
| 2005-08-11 | 376.03 |
| 2005-08-12 | 381.29 |
| 2005-08-15 | 381.29 |
| 2005-08-16 | 375.98 |
| 2005-08-17 | 370.29 |
| 2005-08-18 | 360.17 |
| 2005-08-19 | 356.26 |
| 2005-08-22 | 363.18 |
| 2005-08-23 | 365.24 |
| 2005-08-24 | 355.94 |
| 2005-08-25 | 357.91 |
| 2005-08-26 | 352.66 |
| 2005-08-29 | 348.74 |
| 2005-08-30 | 357.29 |
| 2005-08-31 | 362.90 |
| 2005-09-01 | 373.16 |
| 2005-09-02 | 377.91 |
| 2005-09-05 | . |
| 2005-09-06 | 379.56 |
| 2005-09-07 | 384.33 |
| 2005-09-08 | 383.79 |
| 2005-09-09 | 379.55 |
| 2005-09-12 | 377.38 |
| 2005-09-13 | 372.44 |
| 2005-09-14 | 375.39 |
| 2005-09-15 | 382.33 |
| 2005-09-16 | 389.40 |
| 2005-09-19 | 389.78 |
| 2005-09-20 | 400.29 |
| 2005-09-21 | 394.37 |
| 2005-09-22 | 393.34 |
| 2005-09-23 | 388.69 |
| 2005-09-26 | 400.86 |
| 2005-09-27 | 402.68 |
| 2005-09-28 | 411.70 |
| 2005-09-29 | 408.44 |
| 2005-09-30 | 400.56 |
| 2005-10-03 | 399.79 |
| 2005-10-04 | 406.28 |
| 2005-10-05 | 391.41 |
| 2005-10-06 | 379.51 |
| 2005-10-07 | 380.44 |
| 2005-10-10 | 389.86 |
| 2005-10-11 | 386.43 |
| 2005-10-12 | 380.72 |
| 2005-10-13 | 366.02 |
| 2005-10-14 | 364.94 |
| 2005-10-17 | 362.93 |
| 2005-10-18 | 367.95 |
| 2005-10-19 | 353.58 |
| 2005-10-20 | 362.47 |
| 2005-10-21 | 361.60 |
| 2005-10-24 | 368.59 |
| 2005-10-25 | 366.17 |
| 2005-10-26 | 365.34 |
| 2005-10-27 | 364.90 |
| 2005-10-28 | 356.01 |
| 2005-10-31 | 365.97 |
| 2005-11-01 | 374.94 |
| 2005-11-02 | 380.42 |
| 2005-11-03 | 380.97 |
| 2005-11-04 | 375.13 |
| 2005-11-07 | 372.50 |
| 2005-11-08 | 368.42 |
| 2005-11-09 | 376.18 |
| 2005-11-10 | 377.85 |
| 2005-11-11 | 380.60 |
| 2005-11-14 | 377.12 |
| 2005-11-15 | 373.75 |
| 2005-11-16 | 367.52 |
| 2005-11-17 | 370.03 |
| 2005-11-18 | 368.93 |
| 2005-11-21 | 370.77 |
| 2005-11-22 | 366.44 |
| 2005-11-23 | 367.20 |
| 2005-11-24 | . |
| 2005-11-25 | 367.68 |
| 2005-11-28 | 367.37 |
| 2005-11-29 | 365.09 |
| 2005-11-30 | 367.06 |
| 2005-12-01 | 365.31 |
| 2005-12-02 | 362.04 |
| 2005-12-05 | 358.69 |
| 2005-12-06 | 355.02 |
| 2005-12-07 | 357.59 |
| 2005-12-08 | 356.10 |
| 2005-12-09 | 360.91 |
| 2005-12-12 | 365.95 |
| 2005-12-13 | 368.15 |
| 2005-12-14 | 368.67 |
| 2005-12-15 | 368.11 |
| 2005-12-16 | 362.50 |
| 2005-12-19 | 366.73 |
| 2005-12-20 | 367.23 |
| 2005-12-21 | 367.38 |
| 2005-12-22 | 374.18 |
| 2005-12-23 | 377.10 |
| 2005-12-26 | . |
| 2005-12-27 | 376.83 |
| 2005-12-28 | 379.28 |
| 2005-12-29 | 381.33 |
| 2005-12-30 | 381.20 |
| 2006-01-02 | . |
| 2006-01-03 | 386.08 |
| 2006-01-04 | 392.27 |
| 2006-01-05 | 399.52 |
| 2006-01-06 | 404.95 |
| 2006-01-09 | 410.36 |
| 2006-01-10 | 402.36 |
| 2006-01-11 | 404.87 |
| 2006-01-12 | 410.60 |
| 2006-01-13 | 404.02 |
| 2006-01-16 | . |
| 2006-01-17 | 398.91 |
| 2006-01-18 | 392.64 |
| 2006-01-19 | 395.73 |
| 2006-01-20 | 386.64 |
| 2006-01-23 | 391.23 |
| 2006-01-24 | 400.40 |
| 2006-01-25 | 410.30 |
| 2006-01-26 | 416.52 |
| 2006-01-27 | 425.39 |
| 2006-01-30 | 425.39 |
| 2006-01-31 | 439.33 |
| 2006-02-01 | 439.71 |
| 2006-02-02 | 436.20 |
| 2006-02-03 | 432.99 |
| 2006-02-06 | 442.39 |
| 2006-02-07 | 435.70 |
| 2006-02-08 | 423.02 |
| 2006-02-09 | 418.75 |
| 2006-02-10 | 420.45 |
| 2006-02-13 | 407.62 |
| 2006-02-14 | 413.52 |
| 2006-02-15 | 412.24 |
| 2006-02-16 | 416.72 |
| 2006-02-17 | 421.83 |
| 2006-02-20 | . |
| 2006-02-21 | 432.08 |
| 2006-02-22 | 432.74 |
| 2006-02-23 | 440.48 |
| 2006-02-24 | 450.69 |
| 2006-02-27 | 455.30 |
| 2006-02-28 | 442.60 |
| 2006-03-01 | 442.60 |
| 2006-03-02 | 441.05 |
| 2006-03-03 | 441.21 |
| 2006-03-06 | 450.21 |
| 2006-03-07 | 446.07 |
| 2006-03-08 | 435.17 |
| 2006-03-09 | 428.28 |
| 2006-03-10 | 440.21 |
| 2006-03-13 | 452.83 |
| 2006-03-14 | 443.92 |
| 2006-03-15 | 449.87 |
| 2006-03-16 | 456.79 |
| 2006-03-17 | 457.63 |
| 2006-03-20 | 461.47 |
| 2006-03-21 | 449.64 |
| 2006-03-22 | 439.71 |
| 2006-03-23 | 439.63 |
| 2006-03-24 | 445.15 |
| 2006-03-27 | 446.29 |
| 2006-03-28 | 454.10 |
| 2006-03-29 | 452.18 |
| 2006-03-30 | 461.40 |
| 2006-03-31 | 464.59 |
| 2006-04-03 | 462.18 |
| 2006-04-04 | 467.94 |
| 2006-04-05 | 463.23 |
| 2006-04-06 | 466.77 |
| 2006-04-07 | 466.95 |
| 2006-04-10 | 463.57 |
| 2006-04-11 | 464.05 |
| 2006-04-12 | 469.82 |
| 2006-04-13 | 490.89 |
| 2006-04-14 | . |
| 2006-04-17 | 508.04 |
| 2006-04-18 | 507.02 |
| 2006-04-19 | 512.15 |
| 2006-04-20 | 501.10 |
| 2006-04-21 | 503.36 |
| 2006-04-24 | 507.54 |
| 2006-04-25 | 515.68 |
| 2006-04-26 | 529.94 |
| 2006-04-27 | 525.52 |
| 2006-04-28 | 502.90 |
| 2006-05-01 | 502.93 |
| 2006-05-02 | 523.26 |
| 2006-05-03 | 533.86 |
| 2006-05-04 | 517.41 |
| 2006-05-05 | 517.41 |
| 2006-05-08 | 526.08 |
| 2006-05-09 | 529.71 |
| 2006-05-10 | 542.72 |
| 2006-05-11 | 547.38 |
| 2006-05-12 | 537.47 |
| 2006-05-15 | 512.85 |
| 2006-05-16 | 480.27 |
| 2006-05-17 | 497.65 |
| 2006-05-18 | 487.12 |
| 2006-05-19 | 492.42 |
| 2006-05-22 | 478.34 |
| 2006-05-23 | 467.32 |
| 2006-05-24 | 462.68 |
| 2006-05-25 | 453.63 |
| 2006-05-26 | 464.59 |
| 2006-05-29 | . |
| 2006-05-30 | 468.76 |
| 2006-05-31 | 468.81 |
| 2006-06-01 | 457.67 |
| 2006-06-02 | 460.02 |
| 2006-06-05 | 458.65 |
| 2006-06-06 | 458.68 |
| 2006-06-07 | 439.56 |
| 2006-06-08 | 420.42 |
| 2006-06-09 | 415.34 |
| 2006-06-12 | 416.55 |
| 2006-06-13 | 406.68 |
| 2006-06-14 | 412.32 |
| 2006-06-15 | 414.54 |
| 2006-06-16 | 434.70 |
| 2006-06-19 | 426.33 |
| 2006-06-20 | 418.52 |
| 2006-06-21 | 420.00 |
| 2006-06-22 | 426.95 |
| 2006-06-23 | 422.89 |
| 2006-06-26 | 433.15 |
| 2006-06-27 | 444.89 |
| 2006-06-28 | 445.16 |
| 2006-06-29 | 450.80 |
| 2006-06-30 | 467.89 |
| 2006-07-03 | 466.60 |
| 2006-07-04 | . |
| 2006-07-05 | 465.45 |
| 2006-07-06 | 456.80 |
| 2006-07-07 | 457.63 |
| 2006-07-10 | 464.39 |
| 2006-07-11 | 460.80 |
| 2006-07-12 | 456.15 |
| 2006-07-13 | 450.15 |
| 2006-07-14 | 436.70 |
| 2006-07-17 | 436.70 |
| 2006-07-18 | 427.63 |
| 2006-07-19 | 424.25 |
| 2006-07-20 | 440.31 |
| 2006-07-21 | 439.43 |
| 2006-07-24 | 430.19 |
| 2006-07-25 | 430.60 |
| 2006-07-26 | 432.30 |
| 2006-07-27 | 433.76 |
| 2006-07-28 | 434.19 |
| 2006-07-31 | 436.40 |
| 2006-08-01 | 438.03 |
| 2006-08-02 | 437.51 |
| 2006-08-03 | 435.47 |
| 2006-08-04 | 441.51 |
| 2006-08-07 | 439.71 |
| 2006-08-08 | 443.08 |
| 2006-08-09 | 445.54 |
| 2006-08-10 | 439.68 |
| 2006-08-11 | 436.20 |
| 2006-08-14 | 435.46 |
| 2006-08-15 | 435.48 |
| 2006-08-16 | 436.88 |
| 2006-08-17 | 440.28 |
| 2006-08-18 | 441.98 |
| 2006-08-21 | 441.12 |
| 2006-08-22 | 447.54 |
| 2006-08-23 | 450.54 |
| 2006-08-24 | 449.89 |
| 2006-08-25 | 451.80 |
| 2006-08-28 | 452.84 |
| 2006-08-29 | 458.13 |
| 2006-08-30 | 453.83 |
| 2006-08-31 | 454.44 |
| 2006-09-01 | 453.16 |
| 2006-09-04 | . |
| 2006-09-05 | 455.03 |
| 2006-09-06 | 460.25 |
| 2006-09-07 | 459.04 |
| 2006-09-08 | 454.55 |
| 2006-09-11 | 448.74 |
| 2006-09-12 | 440.05 |
| 2006-09-13 | 440.62 |
| 2006-09-14 | 449.18 |
| 2006-09-15 | 448.23 |
| 2006-09-18 | 454.46 |
| 2006-09-19 | 456.60 |
| 2006-09-20 | 456.37 |
| 2006-09-21 | 463.84 |
| 2006-09-22 | 460.15 |
| 2006-09-25 | 463.49 |
| 2006-09-26 | 460.46 |
| 2006-09-27 | 465.92 |
| 2006-09-28 | 468.84 |
| 2006-09-29 | 467.85 |
| 2006-10-02 | 465.12 |
| 2006-10-03 | 465.14 |
| 2006-10-04 | 457.40 |
| 2006-10-05 | 457.25 |
| 2006-10-06 | 457.42 |
| 2006-10-09 | 449.12 |
| 2006-10-10 | 458.21 |
| 2006-10-11 | 460.96 |
| 2006-10-12 | 465.51 |
| 2006-10-13 | 480.59 |
| 2006-10-16 | 487.72 |
| 2006-10-17 | 487.85 |
| 2006-10-18 | 487.94 |
| 2006-10-19 | 483.08 |
| 2006-10-20 | 490.10 |
| 2006-10-23 | 490.00 |
| 2006-10-24 | 490.79 |
| 2006-10-25 | 501.44 |
| 2006-10-26 | 503.94 |
| 2006-10-27 | 504.54 |
| 2006-10-30 | 500.56 |
| 2006-10-31 | 497.17 |
| 2006-11-01 | 503.28 |
| 2006-11-02 | 507.18 |
| 2006-11-03 | 515.74 |
| 2006-11-06 | 510.64 |
| 2006-11-07 | 523.05 |
| 2006-11-08 | 523.26 |
| 2006-11-09 | 519.88 |
| 2006-11-10 | 526.19 |
| 2006-11-13 | 526.32 |
| 2006-11-14 | 526.41 |
| 2006-11-15 | 520.83 |
| 2006-11-16 | 526.07 |
| 2006-11-17 | 521.48 |
| 2006-11-20 | 527.19 |
| 2006-11-21 | 533.19 |
| 2006-11-22 | 541.09 |
| 2006-11-23 | . |
| 2006-11-24 | 544.25 |
| 2006-11-27 | 549.30 |
| 2006-11-28 | 545.92 |
| 2006-11-29 | 550.74 |
| 2006-11-30 | 556.81 |
| 2006-12-01 | 567.28 |
| 2006-12-04 | 558.84 |
| 2006-12-05 | 561.21 |
| 2006-12-06 | 566.46 |
| 2006-12-07 | 560.39 |
| 2006-12-08 | 554.71 |
| 2006-12-11 | 555.69 |
| 2006-12-12 | 562.40 |
| 2006-12-13 | 558.26 |
| 2006-12-14 | 577.59 |
| 2006-12-15 | 585.14 |
| 2006-12-18 | 592.99 |
| 2006-12-19 | 576.61 |
| 2006-12-20 | 592.23 |
| 2006-12-21 | 589.95 |
| 2006-12-22 | 581.93 |
| 2006-12-25 | . |
| 2006-12-26 | 587.72 |
| 2006-12-27 | 590.14 |
| 2006-12-28 | 594.04 |
| 2006-12-29 | 593.81 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 576.79 |
| 2007-01-04 | 564.97 |
| 2007-01-05 | 568.43 |
| 2007-01-08 | 559.41 |
| 2007-01-09 | 556.46 |
| 2007-01-10 | 548.40 |
| 2007-01-11 | 553.98 |
| 2007-01-12 | 570.41 |
| 2007-01-15 | . |
| 2007-01-16 | 572.74 |
| 2007-01-17 | 569.92 |
| 2007-01-18 | 579.21 |
| 2007-01-19 | 570.94 |
| 2007-01-22 | 575.73 |
| 2007-01-23 | 581.14 |
| 2007-01-24 | 609.59 |
| 2007-01-25 | 603.62 |
| 2007-01-26 | 593.82 |
| 2007-01-29 | 602.56 |
| 2007-01-30 | 607.91 |
| 2007-01-31 | 609.20 |
| 2007-02-01 | 629.23 |
| 2007-02-02 | 634.60 |
| 2007-02-05 | 627.56 |
| 2007-02-06 | 648.76 |
| 2007-02-07 | 651.45 |
| 2007-02-08 | 642.29 |
| 2007-02-09 | 647.70 |
| 2007-02-12 | 645.09 |
| 2007-02-13 | 642.68 |
| 2007-02-14 | 654.93 |
| 2007-02-15 | 666.58 |
| 2007-02-16 | 670.68 |
| 2007-02-19 | . |
| 2007-02-20 | 679.77 |
| 2007-02-21 | 672.48 |
| 2007-02-22 | 686.40 |
| 2007-02-23 | 684.16 |
| 2007-02-26 | 683.94 |
| 2007-02-27 | 678.90 |
| 2007-02-28 | 647.96 |
| 2007-03-01 | 647.96 |
| 2007-03-02 | 662.91 |
| 2007-03-05 | 609.93 |
| 2007-03-06 | 640.05 |
| 2007-03-07 | 652.91 |
| 2007-03-08 | 667.18 |
| 2007-03-09 | 678.50 |
| 2007-03-12 | 696.70 |
| 2007-03-13 | 694.03 |
| 2007-03-14 | 673.45 |
| 2007-03-15 | 703.03 |
| 2007-03-16 | 697.57 |
| 2007-03-19 | 693.27 |
| 2007-03-20 | 683.57 |
| 2007-03-21 | 689.86 |
| 2007-03-22 | 698.44 |
| 2007-03-23 | 702.34 |
| 2007-03-26 | 696.76 |
| 2007-03-27 | 702.95 |
| 2007-03-28 | 698.50 |
| 2007-03-29 | 715.14 |
| 2007-03-30 | 723.34 |
| 2007-04-02 | 723.91 |
| 2007-04-03 | 725.80 |
| 2007-04-04 | 735.26 |
| 2007-04-05 | 726.38 |
| 2007-04-06 | . |
| 2007-04-09 | 738.20 |
| 2007-04-10 | 732.01 |
| 2007-04-11 | 731.06 |
| 2007-04-12 | 731.48 |
| 2007-04-13 | 729.10 |
| 2007-04-16 | 731.10 |
| 2007-04-17 | 724.09 |
| 2007-04-18 | 729.19 |
| 2007-04-19 | 708.60 |
| 2007-04-20 | 732.85 |
| 2007-04-23 | 755.06 |
| 2007-04-24 | 779.13 |
| 2007-04-25 | 773.56 |
| 2007-04-26 | 775.57 |
| 2007-04-27 | 765.46 |
| 2007-04-30 | 766.52 |
| 2007-05-01 | 765.70 |
| 2007-05-02 | 766.59 |
| 2007-05-03 | 772.70 |
| 2007-05-04 | 777.53 |
| 2007-05-07 | 791.38 |
| 2007-05-08 | 804.25 |
| 2007-05-09 | 813.79 |
| 2007-05-10 | 834.46 |
| 2007-05-11 | 841.02 |
| 2007-05-14 | 839.12 |
| 2007-05-15 | 827.27 |
| 2007-05-16 | 819.09 |
| 2007-05-17 | 822.95 |
| 2007-05-18 | 807.88 |
| 2007-05-21 | 825.49 |
| 2007-05-22 | 847.64 |
| 2007-05-23 | 853.11 |
| 2007-05-24 | 853.11 |
| 2007-05-25 | 846.76 |
| 2007-05-28 | . |
| 2007-05-29 | 871.39 |
| 2007-05-30 | 861.97 |
| 2007-05-31 | 895.99 |
| 2007-06-01 | 911.52 |
| 2007-06-04 | 939.27 |
| 2007-06-05 | 937.02 |
| 2007-06-06 | 937.78 |
| 2007-06-07 | 931.21 |
| 2007-06-08 | 909.07 |
| 2007-06-11 | 915.81 |
| 2007-06-12 | 904.53 |
| 2007-06-13 | 902.98 |
| 2007-06-14 | 947.84 |
| 2007-06-15 | 952.79 |
| 2007-06-18 | 960.11 |
| 2007-06-19 | 962.15 |
| 2007-06-20 | 952.31 |
| 2007-06-21 | 930.40 |
| 2007-06-22 | 919.05 |
| 2007-06-25 | 906.70 |
| 2007-06-26 | 893.82 |
| 2007-06-27 | 883.19 |
| 2007-06-28 | 897.57 |
| 2007-06-29 | 905.86 |
| 2007-07-02 | 932.59 |
| 2007-07-03 | 954.55 |
| 2007-07-04 | . |
| 2007-07-05 | 970.35 |
| 2007-07-06 | 994.09 |
| 2007-07-09 | 1014.28 |
| 2007-07-10 | 1012.26 |
| 2007-07-11 | 1013.69 |
| 2007-07-12 | 1049.18 |
| 2007-07-13 | 1128.43 |
| 2007-07-16 | 1122.99 |
| 2007-07-17 | 1123.23 |
| 2007-07-18 | 1077.38 |
| 2007-07-19 | 1096.02 |
| 2007-07-20 | 1131.48 |
| 2007-07-23 | 1148.87 |
| 2007-07-24 | 1157.53 |
| 2007-07-25 | 1159.80 |
| 2007-07-26 | 1107.61 |
| 2007-07-27 | 1053.90 |
| 2007-07-30 | 1074.55 |
#2007-07-31|1095.51
#2007-08-01|1047.22
#2007-08-02|1053.82
#2007-08-03|1077.09
#2007-08-06|1046.22
#2007-08-07|1042.50
#2007-08-08|1060.79
#2007-08-09|1073.60
#2007-08-10|1000.88
#2007-08-13|1035.80
#2007-08-14|1019.48
#2007-08-15|1019.42
#2007-08-16| 943.12
#2007-08-17| 874.18
#2007-08-20| 942.57
#2007-08-21| 958.39
#2007-08-22| 984.16
#2007-08-23|1035.07
#2007-08-24|1026.68
#2007-08-27|1073.60
#2007-08-28|1104.57
#2007-08-29|1120.32
#2007-08-30|1128.22
#2007-08-31|1156.27
#2007-09-03| .
#2007-09-04|1165.31
#2007-09-05|1146.52
#2007-09-06|1189.25
#2007-09-07|1181.62
#2007-09-10|1135.05
#2007-09-11|1181.70
#2007-09-12|1142.81
#2007-09-13|1186.99
#2007-09-14|1232.86
#2007-09-17|1238.46
#2007-09-18|1218.90
#2007-09-19|1299.70
#2007-09-20|1332.87
#2007-09-21|1342.62
#2007-09-24|1342.62
#2007-09-25|1342.69
#2007-09-26|1342.62
#2007-09-27|1333.17
#2007-09-28|1344.64
#2007-10-01|1365.69
#2007-10-02|1498.65
#2007-10-03|1498.65
#2007-10-04|1421.05
#2007-10-05|1404.22
#2007-10-08|1416.05
#2007-10-09|1427.63
#2007-10-10|1431.32
#2007-10-11|1441.63
#2007-10-12|1396.03
#2007-10-15|1417.57
#2007-10-16|1406.21
#2007-10-17|1344.27
#2007-10-18|1348.79
#2007-10-19|1324.09
#2007-10-22|1264.34
#2007-10-23|1304.88
#2007-10-24|1324.72
#2007-10-25|1366.13
#2007-10-26|1395.80
#2007-10-29|1442.86
#2007-10-30|1425.07
#2007-10-31|1400.40
#2007-11-01|1367.87
#2007-11-02|1338.01
#2007-11-05|1336.22
#2007-11-06|1371.19
#2007-11-07|1343.81
#2007-11-08|1285.00
#2007-11-09|1289.76
#2007-11-12|1230.09
#2007-11-13|1232.92
#2007-11-14|1277.81
#2007-11-15|1231.29
#2007-11-16|1216.70
#2007-11-19|1189.65
#2007-11-20|1189.05
#2007-11-21|1151.42
#2007-11-22| .
#2007-11-23|1109.58
#2007-11-26|1181.05
#2007-11-27|1181.69
#2007-11-28|1143.84
#2007-11-29|1169.99
#2007-11-30|1216.62
#2007-12-03|1206.19
#2007-12-04|1222.31
#2007-12-05|1237.72
#2007-12-06|1273.14
#2007-12-07|1265.28
#2007-12-10|1233.94
#2007-12-11|1249.84
#2007-12-12|1243.51
#2007-12-13|1228.11
#2007-12-14|1189.89
#2007-12-17|1154.85
#2007-12-18|1143.15
#2007-12-19|1143.09
#2007-12-20|1112.97
#2007-12-21|1122.47
#2007-12-24|1147.17
#2007-12-25| .
#2007-12-26|1145.15
#2007-12-27|1172.22
#2007-12-28|1166.10
#2007-12-31|1166.10
#2008-01-01| .
#2008-01-02|1135.75
#2008-01-03|1130.33
#2008-01-04|1149.84
#2008-01-07|1116.49
#2008-01-08|1109.02
#2008-01-09|1120.20
#2008-01-10|1115.60
#2008-01-11|1090.57
#2008-01-14|1093.44
#2008-01-15|1102.93
#2008-01-16|1050.58
#2008-01-17|1022.43
#2008-01-18|1005.32
#2008-01-21| .
#2008-01-22| 920.29
#2008-01-23| 953.08
#2008-01-24| 972.93
#2008-01-25|1022.24
#2008-01-28| 974.47
#2008-01-29| 996.03
#2008-01-30| 971.24
#2008-01-31|1000.38
#2008-02-01|1014.55
#2008-02-04|1062.68
#2008-02-05|1042.58
#2008-02-06|1042.58
#2008-02-07|1042.58
#2008-02-08|1042.58
#2008-02-11| 998.44
#2008-02-12|1015.06
#2008-02-13|1007.08
#2008-02-14|1057.28
#2008-02-15|1061.29
#2008-02-18| .
#2008-02-19|1072.72
#2008-02-20|1045.12
#2008-02-21|1046.04
#2008-02-22|1021.76
#2008-02-25|1057.10
#2008-02-26|1099.20
#2008-02-27|1114.06
#2008-02-28|1124.50
#2008-02-29|1103.37
#2008-03-03|1060.83
#2008-03-04|1067.11
#2008-03-05|1057.91
#2008-03-06|1068.29
#2008-03-07|1042.73
#2008-03-10|1012.09
#2008-03-11| 984.49
#2008-03-12| 997.23
#2008-03-13| 941.24
#2008-03-14| 896.49
#2008-03-17| 854.07
#2008-03-18| 888.77
#2008-03-19| 925.60
#2008-03-20| 906.09
#2008-03-21| .
#2008-03-24| 939.56
#2008-03-25| 984.72
#2008-03-26| 978.65
#2008-03-27| 967.20
#2008-03-28| 962.04
#2008-03-31| 966.56
#2008-04-01| 952.36
#2008-04-02| 973.46
#2008-04-03|1019.39
#2008-04-04|1035.43
#2008-04-07|1040.58
#2008-04-08|1022.50
#2008-04-09|1022.50
#2008-04-10|1012.68
#2008-04-11|1013.43
#2008-04-14| 953.99
#2008-04-15| 936.45
#2008-04-16| 950.88
#2008-04-17| 956.99
#2008-04-18| 961.40
#2008-04-21| 992.78
#2008-04-22| 986.24
#2008-04-23|1035.22
#2008-04-24|1030.87
#2008-04-25|1026.98
#2008-04-28|1015.94
#2008-04-29|1012.48
#2008-04-30|1019.55
#2008-05-01|1019.55
#2008-05-02|1015.78
#2008-05-05|1015.78
#2008-05-06|1040.11
#2008-05-07|1030.97
#2008-05-08|1024.96
#2008-05-09|1035.25
#2008-05-12|1035.25
#2008-05-13|1064.59
#2008-05-14|1069.73
#2008-05-15|1116.77
#2008-05-16|1126.53
#2008-05-19|1123.77
#2008-05-20|1116.84
#2008-05-21|1075.87
#2008-05-22|1063.59
#2008-05-23|1059.33
#2008-05-26| .
#2008-05-27|1068.11
#2008-05-28|1047.96
#2008-05-29|1080.09
#2008-05-30|1068.16
#2008-06-02|1093.65
#2008-06-03|1107.83
#2008-06-04|1124.35
#2008-06-05|1109.41
#2008-06-06|1109.41
#2008-06-09|1103.99
#2008-06-10|1099.42
#2008-06-11|1095.46
#2008-06-12|1037.78
#2008-06-13|1025.55
#2008-06-16|1042.13
#2008-06-17|1055.99
#2008-06-18|1060.90
#2008-06-19|1056.80
#2008-06-20|1060.24
#2008-06-23|1025.07
#2008-06-24|1018.47
#2008-06-25|1021.32
#2008-06-26|1028.09
#2008-06-27|1008.78
#2008-06-30|1018.15
#2008-07-01|1018.86
#2008-07-02| 984.82
#2008-07-03| 923.41
#2008-07-04| .
#2008-07-07| 919.19
#2008-07-08| 913.74
#2008-07-09| 939.98
#2008-07-10| 977.95
#2008-07-11|1005.30
#2008-07-14|1011.99
#2008-07-15| 978.02
#2008-07-16| 986.72
#2008-07-17| 985.08
#2008-07-18| 950.99
#2008-07-21| 978.61
#2008-07-22| 979.81
#2008-07-23|1003.91
#2008-07-24|1028.36
#2008-07-25| 998.48
#2008-07-28|1010.04
#2008-07-29| 997.42
#2008-07-30|1027.60
#2008-07-31|1050.85
#2008-08-01|1029.48
#2008-08-04| 998.09
#2008-08-05| 950.71
#2008-08-06| 972.00
#2008-08-07| 964.43
#2008-08-08| 960.26
#2008-08-11| 922.63
#2008-08-12| 914.09
#2008-08-13| 900.90
#2008-08-14| 920.73
#2008-08-15| 920.73
#2008-08-18| 905.48
#2008-08-19| 887.85
#2008-08-20| 895.62
#2008-08-21| 885.73
#2008-08-22| 874.28
#2008-08-25| 852.17
#2008-08-26| 833.81
#2008-08-27| 844.27
#2008-08-28| 834.65
#2008-08-29| 837.73
#2008-09-01| .
#2008-09-02| 795.45
#2008-09-03| 785.63
#2008-09-04| 774.87
#2008-09-05| 753.05
#2008-09-08| 818.80
#2008-09-09| 781.85
#2008-09-10| 775.41
#2008-09-11| 757.32
#2008-09-12| 787.85
#2008-09-15| 787.85
#2008-09-16| 701.32
#2008-09-17| 755.19
#2008-09-18| 725.56
#2008-09-19| 787.46
#2008-09-22| 805.04
#2008-09-23| 812.42
#2008-09-24| 807.28
#2008-09-25| 803.70
#2008-09-26| 788.98
#2008-09-29| 754.50
#2008-09-30| 731.08
#2008-10-01| 734.75
#2008-10-02| 679.58
#2008-10-03| 679.58
#2008-10-06| 609.77
#2008-10-07| 583.51
#2008-10-08| 516.79
#2008-10-09| 530.55
#2008-10-10| 546.10
#2008-10-13| 602.47
#2008-10-14| 642.16
#2008-10-15| 586.60
#2008-10-16| 456.82
#2008-10-17| 461.62
#2008-10-20| 495.85
#2008-10-21| 482.44
#2008-10-22| 429.43
#2008-10-23| 384.47
#2008-10-24| 335.39
#2008-10-27| 349.03
#2008-10-28| 385.92
#2008-10-29| 398.35
#2008-10-30| 521.79
#2008-10-31| 527.31
#2008-11-03| 546.17
#2008-11-04| 519.17
#2008-11-05| 546.14
#2008-11-06| 466.91
#2008-11-07| 484.49
#2008-11-10| 526.90
#2008-11-11| 506.46
#2008-11-12| 489.89
#2008-11-13| 448.78
#2008-11-14| 443.03
#2008-11-17| 431.19
#2008-11-18| 401.66
#2008-11-19| 389.42
#2008-11-20| 350.64
#2008-11-21| 382.93
#2008-11-24| 369.41
#2008-11-25| 392.05
#2008-11-26| 415.46
#2008-11-27| .
#2008-11-28| 436.18
#2008-12-01| 436.23
#2008-12-02| 408.11
#2008-12-03| 405.95
#2008-12-04| 410.22
#2008-12-05| 429.17
#2008-12-08| 468.13
#2008-12-09| 480.87
#2008-12-10| 519.97
#2008-12-11| 531.78
#2008-12-12| 501.36
#2008-12-15| 530.97
#2008-12-16| 535.81
#2008-12-17| 554.33
#2008-12-18| 568.66
#2008-12-19| 562.35
#2008-12-22| 559.89
#2008-12-23| 529.00
#2008-12-24| 540.21
#2008-12-25| .
#2008-12-26| 542.63
#2008-12-29| 568.97
#2008-12-30| 574.61
#2008-12-31| 574.61
#2009-01-01| .
#2009-01-02| 570.10
#2009-01-05| 586.92
#2009-01-06| 595.50
#2009-01-07| 631.79
#2009-01-08| 591.43
#2009-01-09| 567.50
#2009-01-12| 545.93
#2009-01-13| 545.56
#2009-01-14| 552.95
#2009-01-15| 504.67
#2009-01-16| 522.41
#2009-01-19| .
#2009-01-20| 511.49
#2009-01-21| 497.59
#2009-01-22| 502.49
#2009-01-23| 484.81
#2009-01-26| 484.81
#2009-01-27| 484.81
#2009-01-28| 520.01
#2009-01-29| 524.61
#2009-01-30| 516.16
#2009-02-02| 511.20
#2009-02-03| 517.17
#2009-02-04| 541.68
#2009-02-05| 541.48
#2009-02-06| 561.99
#2009-02-09| 557.02
#2009-02-10| 552.85
#2009-02-11| 540.36
#2009-02-12| 526.61
#2009-02-13| 535.33
#2009-02-16| .
#2009-02-17| 487.90
#2009-02-18| 471.43
#2009-02-19| 465.36
#2009-02-20| 442.78
#2009-02-23| 462.42
#2009-02-24| 429.76
#2009-02-25| 432.33
#2009-02-26| 425.83
#2009-02-27| 424.20
#2009-03-02| 393.60
#2009-03-03| 403.57
#2009-03-04| 417.09
#2009-03-05| 418.95
#2009-03-06| 419.32
#2009-03-09| 426.10
#2009-03-10| 448.57
#2009-03-11| 476.97
#2009-03-12| 468.85
#2009-03-13| 471.17
#2009-03-16| 481.81
#2009-03-17| 508.18
#2009-03-18| 496.58
#2009-03-19| 495.23
#2009-03-20| 503.06
#2009-03-23| 527.01
#2009-03-24| 546.60
#2009-03-25| 556.08
#2009-03-26| 570.20
#2009-03-27| 567.43
#2009-03-30| 532.79
#2009-03-31| 533.64
#2009-04-01| 548.21
#2009-04-02| 579.61
#2009-04-03| 583.00
#2009-04-06| 599.22
#2009-04-07| 589.45
#2009-04-08| 557.08
#2009-04-09| 582.36
#2009-04-10| .
#2009-04-13| 587.86
#2009-04-14| 593.38
#2009-04-15| 597.94
#2009-04-16| 620.95
#2009-04-17| 625.03
#2009-04-20| 649.75
#2009-04-21| 636.26
#2009-04-22| 636.16
#2009-04-23| 636.67
#2009-04-24| 636.79
#2009-04-27| 635.78
#2009-04-28| 602.98
#2009-04-29| 629.63
#2009-04-30| 675.49
#2009-05-01| 675.49
#2009-05-04| 691.92
#2009-05-05| 691.92
#2009-05-06| 702.06
#2009-05-07| 725.86
#2009-05-08| 737.48
#2009-05-11| 738.76
#2009-05-12| 725.60
#2009-05-13| 727.04
#2009-05-14| 683.88
#2009-05-15| 693.98
#2009-05-18| 687.98
#2009-05-19| 719.53
#2009-05-20| 717.65
#2009-05-21| 707.45
#2009-05-22| 700.32
#2009-05-25| .
#2009-05-26| 687.02
#2009-05-27| 687.28
#2009-05-28| 706.31
#2009-05-29| 722.12
#2009-06-01| 738.22
#2009-06-02| 740.90
#2009-06-03| 740.02
#2009-06-04| 703.76
#2009-06-05| 712.76
#2009-06-08| 710.54
#2009-06-09| 690.01
#2009-06-10| 721.11
#2009-06-11| 725.27
#2009-06-12| 743.00
#2009-06-15| 731.15
#2009-06-16| 726.86
#2009-06-17| 713.66
#2009-06-18| 697.43
#2009-06-19| 702.11
#2009-06-22| 705.09
#2009-06-23| 670.23
#2009-06-24| 675.24
#2009-06-25| 689.02
#2009-06-26| 694.87
#2009-06-29| 698.93
#2009-06-30| 706.12
#2009-07-01| 715.17
#2009-07-02| 718.43
#2009-07-03| .
#2009-07-06| 722.22
#2009-07-07| 716.26
#2009-07-08| 706.08
#2009-07-09| 715.70
#2009-07-10| 718.39
#2009-07-13| 686.23
#2009-07-14| 703.90
#2009-07-15| 719.49
#2009-07-16| 735.46
#2009-07-17| 744.33
#2009-07-20| 760.08
#2009-07-21| 767.08
#2009-07-22| 780.15
#2009-07-23| 779.98
#2009-07-24| 793.50
#2009-07-27| 797.48
#2009-07-28| 792.50
#2009-07-29| 780.38
#2009-07-30| 799.63
#2009-07-31| 842.96
#2009-08-03| 846.88
#2009-08-04| 857.74
#2009-08-05| 839.90
#2009-08-06| 847.04
#2009-08-07| 856.87
#2009-08-10| 851.95
#2009-08-11| 845.13
#2009-08-12| 826.93
#2009-08-13| 825.15
#2009-08-14| 835.07
#2009-08-17| 797.33
#2009-08-18| 805.12
#2009-08-19| 795.60
#2009-08-20| 822.15
#2009-08-21| 826.07
#2009-08-24| 844.41
#2009-08-25| 831.94
#2009-08-26| 842.25
#2009-08-27| 835.93
#2009-08-28| 841.87
#2009-08-31| 829.29
#2009-09-01| 841.26
#2009-09-02| 825.01
#2009-09-03| 832.94
#2009-09-04| 832.88
#2009-09-07| .
#2009-09-08| 854.64
#2009-09-09| 870.18
#2009-09-10| 889.62
#2009-09-11| 897.76
#2009-09-14| 892.53
#2009-09-15| 928.52
#2009-09-16| 958.32
#2009-09-17| 970.82
#2009-09-18| 960.35
#2009-09-21| 958.64
#2009-09-22| 975.83
#2009-09-23| 979.89
#2009-09-24| 964.63
#2009-09-25| 964.28
#2009-09-28| 938.99
#2009-09-29| 938.86
#2009-09-30| 932.06
#2009-10-01| 923.53
#2009-10-02| 923.53
#2009-10-05| 904.88
#2009-10-06| 902.69
#2009-10-07| 913.86
#2009-10-08| 927.17
#2009-10-09| 954.42
#2009-10-12| 938.63
#2009-10-13| 928.66
#2009-10-14| 964.43
#2009-10-15| 992.45
#2009-10-16| 985.13
#2009-10-19| 986.76
#2009-10-20| 992.13
#2009-10-21| 984.55
#2009-10-22| 958.81
#2009-10-23| 974.07
#2009-10-26| 994.58
#2009-10-27| 981.26
#2009-10-28| 935.27
#2009-10-29| 900.46
#2009-10-30| 918.58
#2009-11-02| 903.12
#2009-11-03| 894.67
#2009-11-04| 920.38
#2009-11-05| 904.20
#2009-11-06| 944.96
#2009-11-09| 963.02
#2009-11-10| 969.80
#2009-11-11| 975.61
#2009-11-12| 963.40
#2009-11-13| 974.41
#2009-11-16| 994.50
#2009-11-17| 998.90
#2009-11-18|1011.73
#2009-11-19|1018.72
#2009-11-20|1008.19
#2009-11-23|1008.96
#2009-11-24|1008.20
#2009-11-25|1020.76
#2009-11-26| .
#2009-11-27| 969.98
#2009-11-30| 997.87
#2009-12-01|1018.64
#2009-12-02|1045.41
#2009-12-03|1051.41
#2009-12-04|1052.09
#2009-12-07|1049.11
#2009-12-08|1037.46
#2009-12-09|1022.06
#2009-12-10|1034.92
#2009-12-11|1060.76
#2009-12-14|1081.56
#2009-12-15|1076.84
#2009-12-16|1063.97
#2009-12-17|1040.46
#2009-12-18|1049.11
#2009-12-21|1035.94
#2009-12-22|1047.47
#2009-12-23|1060.04
#2009-12-24|1079.40
#2009-12-25| .
#2009-12-28|1084.45
#2009-12-29|1091.12
#2009-12-30|1106.74
#2009-12-31|1106.74
#2010-01-01| .
#2010-01-04|1112.19
#2010-01-05|1132.23
#2010-01-06|1136.71
#2010-01-07|1123.58
#2010-01-08|1135.36
#2010-01-11|1163.14
#2010-01-12|1164.60
#2010-01-13|1121.32
#2010-01-14|1130.29
#2010-01-15|1128.94
#2010-01-18| .
#2010-01-19|1143.08
#2010-01-20|1148.58
#2010-01-21|1136.39
#2010-01-22|1084.39
#2010-01-25|1076.44
#2010-01-26|1033.49
#2010-01-27|1015.21
#2010-01-28|1032.26
#2010-01-29| 983.16
#2010-02-01| 973.92
#2010-02-02| 993.19
#2010-02-03|1028.03
#2010-02-04|1010.65
#2010-02-05| 960.02
#2010-02-08| 945.63
#2010-02-09| 971.35
#2010-02-10| 977.68
#2010-02-11| 996.39
#2010-02-12| 992.06
#2010-02-15| .
#2010-02-16|1010.75
#2010-02-17|1030.09
#2010-02-18|1016.72
#2010-02-19| 986.47
#2010-02-22|1028.12
#2010-02-23|1033.57
#2010-02-24|1010.90
#2010-02-25| 991.90
#2010-02-26|1000.33
#2010-03-01|1000.33
#2010-03-02|1012.05
#2010-03-03|1014.81
#2010-03-04|1025.17
#2010-03-05|1039.67
#2010-03-08|1075.06
#2010-03-09|1075.02
#2010-03-10|1072.32
#2010-03-11|1060.75
#2010-03-12|1072.19
#2010-03-15|1054.70
#2010-03-16|1051.18
#2010-03-17|1080.64
#2010-03-18|1066.05
#2010-03-19|1071.71
#2010-03-22|1044.71
#2010-03-23|1039.84
#2010-03-24|1041.63
#2010-03-25|1038.81
#2010-03-26|1053.26
#2010-03-29|1061.16
#2010-03-30|1061.56
#2010-03-31|1048.48
#2010-04-01|1057.78
#2010-04-02| .
#2010-04-05|1102.57
#2010-04-06|1102.04
#2010-04-07|1115.85
#2010-04-08|1114.69
#2010-04-09|1103.19
#2010-04-12|1104.10
#2010-04-13|1085.23
#2010-04-14|1104.23
#2010-04-15|1102.64
#2010-04-16|1099.36
#2010-04-19|1070.82
#2010-04-20|1079.70
#2010-04-21|1114.31
#2010-04-22|1114.83
#2010-04-23|1112.17
#2010-04-26|1138.94
#2010-04-27|1127.67
#2010-04-28|1122.97
#2010-04-29|1113.69
#2010-04-30|1105.28
#2010-05-03|1078.78
#2010-05-04|1085.36
#2010-05-05|1085.36
#2010-05-06|1048.91
#2010-05-07|1019.11
#2010-05-10|1058.47
#2010-05-11|1050.65
#2010-05-12|1037.13
#2010-05-13|1055.93
#2010-05-14|1065.56
#2010-05-17|1007.95
#2010-05-18|1002.56
#2010-05-19| 971.15
#2010-05-20| 922.91
#2010-05-21| 922.91
#2010-05-24| 931.85
#2010-05-25| 887.14
#2010-05-26| 905.12
#2010-05-27| 944.80
#2010-05-28| 979.93
#2010-05-31| .
#2010-06-01| 951.78
#2010-06-02| 951.78
#2010-06-03| 988.91
#2010-06-04| 968.89
#2010-06-07| 930.30
#2010-06-08| 938.14
#2010-06-09| 926.89
#2010-06-10| 930.89
#2010-06-11| 951.99
#2010-06-14| 979.69
#2010-06-15| 978.57
#2010-06-16|1009.19
#2010-06-17|1016.84
#2010-06-18|1022.92
#2010-06-21|1095.94
#2010-06-22|1086.32
#2010-06-23|1090.98
#2010-06-24|1095.29
#2010-06-25|1054.94
#2010-06-28|1063.04
#2010-06-29|1033.07
#2010-06-30|1016.79
#2010-07-01|1007.14
#2010-07-02| 990.31
#2010-07-05| .
#2010-07-06|1022.26
#2010-07-07|1022.41
#2010-07-08|1059.64
#2010-07-09|1083.79
#2010-07-12|1090.50
#2010-07-13|1083.99
#2010-07-14|1083.56
#2010-07-15|1082.36
#2010-07-16|1092.32
#2010-07-19|1082.81
#2010-07-20|1093.05
#2010-07-21|1132.25
#2010-07-22|1129.40
#2010-07-23|1131.20
#2010-07-26|1134.71
#2010-07-27|1146.00
#2010-07-28|1141.18
#2010-07-29|1143.15
#2010-07-30|1119.10
#2010-08-02|1159.77
#2010-08-03|1177.98
#2010-08-04|1185.18
#2010-08-05|1183.58
#2010-08-06|1183.66
#2010-08-09|1180.22
#2010-08-10|1182.70
#2010-08-11|1163.61
#2010-08-12|1119.24
#2010-08-13|1141.23
#2010-08-16|1133.33
#2010-08-17|1156.84
#2010-08-18|1175.44
#2010-08-19|1205.84
#2010-08-20|1198.82
#2010-08-23|1189.99
#2010-08-24|1168.12
#2010-08-25|1142.16
#2010-08-26|1142.48
#2010-08-27|1148.40
#2010-08-30|1176.76
#2010-08-31|1165.11
#2010-09-01|1176.27
#2010-09-02|1188.81
#2010-09-03|1175.96
#2010-09-06| .
#2010-09-07|1201.91
#2010-09-08|1195.74
#2010-09-09|1209.95
#2010-09-10|1209.40
#2010-09-13|1235.94
#2010-09-14|1239.22
#2010-09-15|1241.74
#2010-09-16|1202.54
#2010-09-17|1207.69
#2010-09-20|1209.67
#2010-09-21|1209.67
#2010-09-22|1209.67
#2010-09-23|1209.67
#2010-09-24|1217.15
#2010-09-27|1228.20
#2010-09-28|1239.32
#2010-09-29|1252.19
#2010-09-30|1261.49
#2010-10-01|1271.97
#2010-10-04|1258.03
#2010-10-05|1238.33
#2010-10-06|1278.15
#2010-10-07|1279.88
#2010-10-08|1270.98
#2010-10-11|1269.44
#2010-10-12|1230.69
#2010-10-13|1223.85
#2010-10-14|1260.73
#2010-10-15|1266.60
#2010-10-18|1243.27
#2010-10-19|1215.37
#2010-10-20|1225.78
#2010-10-21|1227.20
#2010-10-22|1259.64
#2010-10-25|1264.74
#2010-10-26|1271.60
#2010-10-27|1240.14
#2010-10-28|1242.51
#2010-10-29|1222.11
#2010-11-01|1261.72
#2010-11-02|1268.00
#2010-11-03|1291.37
#2010-11-04|1303.92
#2010-11-05|1297.47
#2010-11-08|1309.98
#2010-11-09|1309.03
#2010-11-10|1326.30
#2010-11-11|1290.16
#2010-11-12|1277.79
#2010-11-15|1265.85
#2010-11-16|1256.91
#2010-11-17|1245.66
#2010-11-18|1284.93
#2010-11-19|1273.20
#2010-11-22|1278.91
#2010-11-23|1251.49
#2010-11-24|1249.48
#2010-11-25| .
#2010-11-26|1207.43
#2010-11-29|1217.88
#2010-11-30|1221.89
#2010-12-01|1248.07
#2010-12-02|1263.03
#2010-12-03|1273.87
#2010-12-06|1267.95
#2010-12-07|1290.62
#2010-12-08|1263.62
#2010-12-09|1279.54
#2010-12-10|1273.19
#2010-12-13|1272.64
#2010-12-14|1286.88
#2010-12-15|1282.34
#2010-12-16|1280.76
#2010-12-17|1282.19
#2010-12-20|1267.01
#2010-12-21|1303.38
#2010-12-22|1299.47
#2010-12-23|1307.39
#2010-12-24| .
#2010-12-27|1282.29
#2010-12-28|1291.27
#2010-12-29|1319.56
#2010-12-30|1334.65
#2010-12-31|1334.65
#2011-01-03|1350.98
#2011-01-04|1386.51
#2011-01-05|1414.64
#2011-01-06|1428.96
#2011-01-07|1406.96
#2011-01-10|1398.04
#2011-01-11|1420.41
#2011-01-12|1436.40
#2011-01-13|1423.89
#2011-01-14|1425.22
#2011-01-17| .
#2011-01-18|1394.79
#2011-01-19|1416.56
#2011-01-20|1401.75
#2011-01-21|1380.50
#2011-01-24|1392.92
#2011-01-25|1405.69
#2011-01-26|1425.32
#2011-01-27|1425.34
#2011-01-28|1427.14
#2011-01-31|1416.07
#2011-02-01|1415.51
#2011-02-02|1415.51
#2011-02-03|1415.51
#2011-02-04|1415.51
#2011-02-07|1446.46
#2011-02-08|1458.17
#2011-02-09|1436.48
#2011-02-10|1410.30
#2011-02-11|1368.10
#2011-02-14|1412.63
#2011-02-15|1409.80
#2011-02-16|1397.14
#2011-02-17|1408.37
#2011-02-18|1440.61
#2011-02-21| .
#2011-02-22|1375.39
#2011-02-23|1375.48
#2011-02-24|1347.00
#2011-02-25|1357.86
#2011-02-28|1345.46
#2011-03-01|1345.46
#2011-03-02|1349.11
#2011-03-03|1386.03
#2011-03-04|1406.27
#2011-03-07|1383.72
#2011-03-08|1399.11
#2011-03-09|1411.43
#2011-03-10|1397.25
#2011-03-11|1369.56
#2011-03-14|1445.37
#2011-03-15|1410.27
#2011-03-16|1432.32
#2011-03-17|1436.49
#2011-03-18|1466.64
#2011-03-21|1490.61
#2011-03-22|1513.22
#2011-03-23|1490.31
#2011-03-24|1514.25
#2011-03-25|1532.45
#2011-03-28|1555.91
#2011-03-29|1576.91
#2011-03-30|1584.56
#2011-03-31|1590.15
#2011-04-01|1602.97
#2011-04-04|1592.95
#2011-04-05|1619.27
#2011-04-06|1629.03
#2011-04-07|1627.21
#2011-04-08|1640.35
#2011-04-11|1636.22
#2011-04-12|1592.02
#2011-04-13|1630.78
#2011-04-14|1661.07
#2011-04-15|1678.42
#2011-04-18|1679.88
#2011-04-19|1673.98
#2011-04-20|1741.56
#2011-04-21|1784.75
#2011-04-22| .
#2011-04-25|1779.97
#2011-04-26|1750.06
#2011-04-27|1720.89
#2011-04-28|1737.54
#2011-04-29|1710.16
#2011-05-02|1746.18
#2011-05-03|1696.47
#2011-05-04|1680.13
#2011-05-05|1680.13
#2011-05-06|1644.60
#2011-05-09|1648.59
#2011-05-10|1648.59
#2011-05-11|1686.95
#2011-05-12|1629.48
#2011-05-13|1619.71
#2011-05-16|1598.48
#2011-05-17|1598.94
#2011-05-18|1653.71
#2011-05-19|1626.74
#2011-05-20|1630.06
#2011-05-23|1557.59
#2011-05-24|1572.43
#2011-05-25|1514.85
#2011-05-26|1583.38
#2011-05-27|1575.08
#2011-05-30| .
#2011-05-31|1647.63
#2011-06-01|1648.10
#2011-06-02|1612.48
#2011-06-03|1584.00
#2011-06-06|1584.00
#2011-06-07|1555.19
#2011-06-08|1556.22
#2011-06-09|1579.00
#2011-06-10|1559.94
#2011-06-13|1550.17
#2011-06-14|1584.31
#2011-06-15|1580.06
#2011-06-16|1538.84
#2011-06-17|1536.35
#2011-06-20|1510.03
#2011-06-21|1562.43
#2011-06-22|1582.70
#2011-06-23|1575.41
#2011-06-24|1596.63
#2011-06-27|1574.47
#2011-06-28|1570.72
#2011-06-29|1616.11
#2011-06-30|1637.65
#2011-07-01|1651.07
#2011-07-04| .
#2011-07-05|1664.08
#2011-07-06|1676.58
#2011-07-07|1693.29
#2011-07-08|1712.23
#2011-07-11|1689.13
#2011-07-12|1624.15
#2011-07-13|1653.79
#2011-07-14|1666.21
#2011-07-15|1674.73
#2011-07-18|1650.10
#2011-07-19|1635.99
#2011-07-20|1655.87
#2011-07-21|1652.80
#2011-07-22|1679.77
#2011-07-25|1655.58
#2011-07-26|1682.80
#2011-07-27|1690.33
#2011-07-28|1675.74
#2011-07-29|1651.19
#2011-08-01|1701.82
#2011-08-02|1670.78
#2011-08-03|1606.46
#2011-08-04|1527.19
#2011-08-05|1459.38
#2011-08-08|1385.69
#2011-08-09|1344.52
#2011-08-10|1347.82
#2011-08-11|1352.73
#2011-08-12|1305.18
#2011-08-15|1305.18
#2011-08-16|1406.73
#2011-08-17|1394.66
#2011-08-18|1348.58
#2011-08-19|1214.61
#2011-08-22|1183.62
#2011-08-23|1270.00
#2011-08-24|1254.29
#2011-08-25|1251.02
#2011-08-26|1275.07
#2011-08-29|1344.04
#2011-08-30|1340.63
#2011-08-31|1370.31
#2011-09-01|1376.61
#2011-09-02|1362.94
#2011-09-05| .
#2011-09-06|1273.41
#2011-09-07|1327.88
#2011-09-08|1342.51
#2011-09-09|1304.50
#2011-09-12|1304.50
#2011-09-13|1304.50
#2011-09-14|1210.65
#2011-09-15|1217.87
#2011-09-16|1265.36
#2011-09-19|1204.26
#2011-09-20|1198.02
#2011-09-21|1207.41
#2011-09-22|1126.48
#2011-09-23|1055.21
#2011-09-26| 973.72
#2011-09-27|1045.23
#2011-09-28|1028.91
#2011-09-29|1061.22
#2011-09-30|1039.51
#2011-10-03|1039.51
#2011-10-04| 955.84
#2011-10-05| 928.59
#2011-10-06| 970.92
#2011-10-07|1042.41
#2011-10-10|1052.37
#2011-10-11|1083.99
#2011-10-12|1075.47
#2011-10-13|1095.44
#2011-10-14|1101.85
#2011-10-17|1140.95
#2011-10-18|1109.49
#2011-10-19|1132.17
#2011-10-20|1059.00
#2011-10-21|1094.39
#2011-10-24|1129.72
#2011-10-25|1123.81
#2011-10-26|1143.26
#2011-10-27|1214.13
#2011-10-28|1236.88
#2011-10-31|1210.18
#2011-11-01|1190.57
#2011-11-02|1169.21
#2011-11-03|1134.70
#2011-11-04|1206.97
#2011-11-07|1196.92
#2011-11-08|1186.70
#2011-11-09|1195.14
#2011-11-10|1114.61
#2011-11-11|1148.59
#2011-11-14|1203.00
#2011-11-15|1184.07
#2011-11-16|1156.37
#2011-11-17|1178.02
#2011-11-18|1136.06
#2011-11-21|1103.65
#2011-11-22|1094.10
#2011-11-23|1054.84
#2011-11-24| .
#2011-11-25|1032.84
#2011-11-28|1067.50
#2011-11-29|1114.58
#2011-11-30|1104.70
#2011-12-01|1192.78
#2011-12-02|1191.17
#2011-12-05|1190.00
#2011-12-06|1171.56
#2011-12-07|1175.81
#2011-12-08|1167.92
#2011-12-09|1128.72
#2011-12-12|1142.40
#2011-12-13|1119.13
#2011-12-14|1109.85
#2011-12-15|1074.40
#2011-12-16|1097.14
#2011-12-19|1042.31
#2011-12-20|1061.24
#2011-12-21|1101.89
#2011-12-22|1093.23
#2011-12-23|1119.98
#2011-12-26| .
#2011-12-27|1090.49
#2011-12-28|1101.74
#2011-12-29|1098.93
#2011-12-30|1098.93
#2012-01-02| .
#2012-01-03|1131.18
#2012-01-04|1126.96
#2012-01-05|1136.66
#2012-01-06|1108.06
#2012-01-09|1092.86
#2012-01-10|1114.92
#2012-01-11|1111.08
#2012-01-12|1142.67
#2012-01-13|1164.13
#2012-01-16| .
#2012-01-17|1186.47
#2012-01-18|1204.38
#2012-01-19|1228.70
#2012-01-20|1258.29
#2012-01-23|1258.29
#2012-01-24|1258.29
#2012-01-25|1262.89
#2012-01-26|1270.48
#2012-01-27|1285.73
#2012-01-30|1248.34
#2012-01-31|1267.29
#2012-02-01|1279.95
#2012-02-02|1324.28
#2012-02-03|1322.50
#2012-02-06|1306.32
#2012-02-07|1305.54
#2012-02-08|1328.87
#2012-02-09|1357.44
#2012-02-10|1334.55
#2012-02-13|1333.12
#2012-02-14|1324.11
#2012-02-15|1327.71
#2012-02-16|1278.59
#2012-02-17|1302.47
#2012-02-20| .
#2012-02-21|1320.44
#2012-02-22|1304.38
#2012-02-23|1284.63
#2012-02-24|1299.34
#2012-02-27|1267.57
#2012-02-28|1281.84
#2012-02-29|1296.46
#2012-03-01|1296.46
#2012-03-02|1316.20
#2012-03-05|1283.80
#2012-03-06|1260.67
#2012-03-07|1233.93
#2012-03-08|1253.86
#2012-03-09|1253.84
#2012-03-12|1220.54
#2012-03-13|1233.37
#2012-03-14|1233.35
#2012-03-15|1209.98
#2012-03-16|1222.65
#2012-03-19|1231.38
#2012-03-20|1224.36
#2012-03-21|1195.85
#2012-03-22|1173.87
#2012-03-23|1180.92
#2012-03-26|1150.83
#2012-03-27|1174.31
#2012-03-28|1165.54
#2012-03-29|1161.35
#2012-03-30|1181.66
#2012-04-02|1188.64
#2012-04-03|1194.22
#2012-04-04|1157.13
#2012-04-05|1152.11
#2012-04-06| .
#2012-04-09|1126.92
#2012-04-10|1139.75
#2012-04-11|1139.75
#2012-04-12|1160.01
#2012-04-13|1182.63
#2012-04-16|1162.52
#2012-04-17|1152.12
#2012-04-18|1149.21
#2012-04-19|1145.25
#2012-04-20|1103.21
#2012-04-23|1110.22
#2012-04-24|1090.37
#2012-04-25|1084.54
#2012-04-26|1081.43
#2012-04-27|1074.25
#2012-04-30|1068.32
#2012-05-01|1068.32
#2012-05-02|1093.68
#2012-05-03|1096.30
#2012-05-04|1101.92
#2012-05-07|1069.38
#2012-05-08|1089.90
#2012-05-09|1069.56
#2012-05-10|1067.45
#2012-05-11|1049.83
#2012-05-14|1037.96
#2012-05-15|1024.56
#2012-05-16| 995.43
#2012-05-17|1014.45
#2012-05-18| 979.25
#2012-05-21| 980.68
#2012-05-22| 991.34
#2012-05-23| 963.81
#2012-05-24| 961.79
#2012-05-25| 979.77
#2012-05-28| .
#2012-05-29|1007.67
#2012-05-30|1005.92
#2012-05-31| 994.05
#2012-06-01| 975.99
#2012-06-04| 940.70
#2012-06-05| 952.60
#2012-06-06| 952.60
#2012-06-07| 977.64
#2012-06-08| 979.55
#2012-06-11|1023.35
#2012-06-12|1010.02
#2012-06-13|1007.00
#2012-06-14|1026.09
#2012-06-15|1026.94
#2012-06-18|1050.91
#2012-06-19|1049.05
#2012-06-20|1062.14
#2012-06-21|1048.90
#2012-06-22|1018.91
#2012-06-25|1014.98
#2012-06-26|1012.67
#2012-06-27|1016.71
#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| 956.41
#2014-01-29| 973.95
#2014-01-30| 973.95
#2014-01-31| 981.37
#2014-02-03| 951.28
#2014-02-04| 933.99
#2014-02-05| 943.21
#2014-02-06| 946.72
#2014-02-07| 949.50
#2014-02-10| 958.97
#2014-02-11| 963.55
#2014-02-12| 988.79
#2014-02-13| 979.96
#2014-02-14| 988.62
#2014-02-17| 997.84
#2014-02-18| 987.94
#2014-02-19| 986.22
#2014-02-20| 969.13
#2014-02-21| 971.31
#2014-02-24| 960.11
#2014-02-25| 966.79
#2014-02-26| 970.38
#2014-02-27| 964.06
#2014-02-28| 954.32
#2014-03-03| 940.13
#2014-03-04| 927.36
#2014-03-05| 938.04
#2014-03-06| 952.19
#2014-03-07| 958.44
#2014-03-10| 935.30
#2014-03-11| 939.91
#2014-03-12| 919.06
#2014-03-13| 919.73
#2014-03-14| 909.30
#2014-03-17| 922.01
#2014-03-18| 929.82
#2014-03-19| 929.45
#2014-03-20| 911.04
#2014-03-21| 916.57
#2014-03-24| 939.30
#2014-03-25| 952.17
#2014-03-26| 955.51
#2014-03-27| 960.51
#2014-03-28| 947.83
#2014-03-31| 959.24
#2014-04-01| 978.68
#2014-04-02| 974.64
#2014-04-03| 964.82
#2014-04-04| 968.79
#2014-04-07| 985.64
#2014-04-08| 994.19
#2014-04-09|1020.96
#2014-04-10|1022.11
#2014-04-11|1021.01
#2014-04-14|1009.56
#2014-04-15|1008.77
#2014-04-16| 996.66
#2014-04-17| 998.95
#2014-04-18|1007.79
#2014-04-21|1002.50
#2014-04-22|1000.06
#2014-04-23| 996.39
#2014-04-24| 990.92
#2014-04-25| 972.24
#2014-04-28| 981.61
#2014-04-29| 989.73
#2014-04-30| 998.50
#2014-05-01| 998.50
#2014-05-02| 995.62
#2014-05-05| 995.62
#2014-05-06| 995.62
#2014-05-07| 986.17
#2014-05-08| 989.61
#2014-05-09| 989.04
#2014-05-12| 984.66
#2014-05-13|1002.59
#2014-05-14|1007.57
#2014-05-15|1007.98
#2014-05-16|1013.36
#2014-05-19|1014.61
#2014-05-20|1005.46
#2014-05-21|1007.95
#2014-05-22|1027.26
#2014-05-23|1022.89
#2014-05-26|1020.47
#2014-05-27|1008.57
#2014-05-28|1010.84
#2014-05-29| 999.95
#2014-05-30| 990.68
#2014-06-02| 997.59
#2014-06-03| 997.67
#2014-06-04| 997.67
#2014-06-05| 993.64
#2014-06-06| 993.64
#2014-06-09|1016.63
#2014-06-10|1023.98
#2014-06-11|1028.65
#2014-06-12|1022.54
#2014-06-13|1016.50
#2014-06-16|1028.35
#2014-06-17|1022.89
#2014-06-18|1024.08
#2014-06-19|1045.41
#2014-06-20|1024.62
#2014-06-23|1042.62
#2014-06-24|1044.57
#2014-06-25|1044.82
#2014-06-26|1063.17
#2014-06-27|1062.36
#2014-06-30|1072.25
#2014-07-01|1065.40
#2014-07-02|1069.12
#2014-07-03|1063.08
#2014-07-04|1067.43
#2014-07-07|1067.74
#2014-07-08|1057.07
#2014-07-09|1044.20
#2014-07-10|1050.27
#2014-07-11|1033.11
#2014-07-14|1022.52
#2014-07-15|1027.03
#2014-07-16|1040.98
#2014-07-17|1056.17
#2014-07-18|1046.18
#2014-07-21|1040.28
#2014-07-22|1053.30
#2014-07-23|1068.23
#2014-07-24|1067.15
#2014-07-25|1081.69
#2014-07-28|1099.04
#2014-07-29|1110.83
#2014-07-30|1103.64
#2014-07-31|1106.73
#2014-08-01|1106.12
#2014-08-04|1102.64
#2014-08-05|1080.00
#2014-08-06|1084.36
#2014-08-07|1069.75
#2014-08-08|1055.11
#2014-08-11|1065.15
#2014-08-12|1073.59
#2014-08-13|1078.50
#2014-08-14|1087.73
#2014-08-15|1087.73
#2014-08-18|1080.15
#2014-08-19|1096.72
#2014-08-20|1105.65
#2014-08-21|1086.69
#2014-08-22|1098.44
#2014-08-25|1096.78
#2014-08-26|1100.37
#2014-08-27|1089.48
#2014-08-28|1089.19
#2014-08-29|1078.79
#2014-09-01|1081.84
#2014-09-02|1062.49
#2014-09-03|1060.53
#2014-09-04|1069.77
#2014-09-05|1081.92
#2014-09-08|1081.92
#2014-09-09|1081.92
#2014-09-10|1081.92
#2014-09-11|1072.76
#2014-09-12|1091.72
#2014-09-15|1082.73
#2014-09-16|1072.87
#2014-09-17|1089.32
#2014-09-18|1084.59
#2014-09-19|1085.36
#2014-09-22|1076.44
#2014-09-23|1044.64
#2014-09-24|1051.96
#2014-09-25|1035.79
#2014-09-26|1026.74
#2014-09-29| 973.78
#2014-09-30| 990.44
#2014-10-01| 957.78
#2014-10-02| 938.50
#2014-10-03| 938.50
#2014-10-06| 919.35
#2014-10-07| 928.12
#2014-10-08| 919.44
#2014-10-09| 919.44
#2014-10-10| 904.11
#2014-10-13| 901.22
#2014-10-14| 916.39
#2014-10-15| 909.41
#2014-10-16| 909.55
#2014-10-17| 911.89
#2014-10-20| 925.23
#2014-10-21| 891.97
#2014-10-22| 908.32
#2014-10-23| 893.81
#2014-10-24| 878.02
#2014-10-27| 898.03
#2014-10-28| 892.53
#2014-10-29| 927.78
#2014-10-30| 901.63
#2014-10-31| 884.32
#2014-11-03| 865.32
#2014-11-04| 826.93
#2014-11-05| 817.08
#2014-11-06| 843.73
#2014-11-07| 846.35
#2014-11-10| 865.91
#2014-11-11| 846.75
#2014-11-12| 863.48
#2014-11-13| 858.39
#2014-11-14| 848.98
#2014-11-17| 875.56
#2014-11-18| 876.68
#2014-11-19| 852.69
#2014-11-20| 842.89
#2014-11-21| 854.15
#2014-11-24| 901.65
#2014-11-25| 884.72
#2014-11-26| 882.91
#2014-11-27| 871.67
#2014-11-28| 860.20
#2014-12-01| 830.36
#2014-12-02| 847.85
#2014-12-03| 840.77
#2014-12-04| 850.73
#2014-12-05| 849.34
#2014-12-08| 846.02
#2014-12-09| 842.09
#2014-12-10| 825.63
#2014-12-11| 815.90
#2014-12-12| 807.61
#2014-12-15| 817.82
#2014-12-16| 817.17
#2014-12-17| 821.76
#2014-12-18| 815.93
#2014-12-19| 818.10
#2014-12-22| 832.60
#2014-12-23| 817.82
#2014-12-24| 819.56
#2014-12-25| 819.56
#2014-12-26| 822.67
#2014-12-29| 809.21
#2014-12-30| 798.06
#2014-12-31| 798.06
#2015-01-01| 798.06
#2015-01-02| 804.36
#2015-01-05| 786.88
#2015-01-06| 776.35
#2015-01-07| 782.44
#2015-01-08| 801.40
#2015-01-09| 826.74
#2015-01-12| 836.51
#2015-01-13| 824.99
#2015-01-14| 819.54
#2015-01-15| 810.85
#2015-01-16| 806.69
#2015-01-19| 818.67
#2015-01-20| 814.08
#2015-01-21| 817.41
#2015-01-22| 834.47
#2015-01-23| 832.39
#2015-01-26| 815.46
#2015-01-27| 828.65
#2015-01-28| 840.14
#2015-01-29| 832.67
#2015-01-30| 814.94
#2015-02-02| 820.18
#2015-02-03| 826.30
#2015-02-04| 849.89
#2015-02-05| 832.62
#2015-02-06| 846.18
#2015-02-09| 839.88
#2015-02-10| 849.48
#2015-02-11| 839.54
#2015-02-12| 823.11
#2015-02-13| 845.08
#2015-02-16| 839.65
#2015-02-17| 844.97
#2015-02-18| 844.97
#2015-02-19| 844.97
#2015-02-20| 844.97
#2015-02-23| 846.55
#2015-02-24| 845.91
#2015-02-25| 876.30
#2015-02-26| 883.17
#2015-02-27| 867.33
#2015-03-02| 880.10
#2015-03-03| 897.57
#2015-03-04| 885.60
#2015-03-05| 884.83
#2015-03-06| 890.63
#2015-03-09| 872.71
#2015-03-10| 863.72
#2015-03-11| 860.60
#2015-03-12| 844.50
#2015-03-13| 850.30
#2015-03-16| 822.76
#2015-03-17| 836.55
#2015-03-18| 833.00
#2015-03-19| 855.10
#2015-03-20| 844.20
#2015-03-23| 853.00
#2015-03-24| 865.17
#2015-03-25| 858.56
#2015-03-26| 853.03
#2015-03-27| 855.35
#2015-03-30| 840.34
#2015-03-31| 836.61
#2015-04-01| 832.15
#2015-04-02| 842.64
#2015-04-03| 857.29
#2015-04-06| 851.21
#2015-04-07| 865.74
#2015-04-08| 895.82
#2015-04-09| 902.68
#2015-04-10| 907.68
#2015-04-13| 920.40
#2015-04-14| 929.70
#2015-04-15| 930.57
#2015-04-16| 925.56
#2015-04-17| 926.15
#2015-04-20| 961.29
#2015-04-21| 948.61
#2015-04-22| 949.93
#2015-04-23| 967.66
#2015-04-24| 971.27
#2015-04-27| 959.48
#2015-04-28| 979.85
#2015-04-29| 975.40
#2015-04-30| 954.84
#2015-05-01| 954.84
#2015-05-04| 973.26
#2015-05-05| 973.26
#2015-05-06| 980.66
#2015-05-07| 951.86
#2015-05-08| 943.47
#2015-05-11| 942.02
#2015-05-12| 942.15
#2015-05-13| 944.09
#2015-05-14| 937.92
#2015-05-15| 926.84
#2015-05-18| 932.38
#2015-05-19| 932.00
#2015-05-20| 914.45
#2015-05-21| 908.72
#2015-05-22| 931.07
#2015-05-25| 925.05
#2015-05-26| 922.57
#2015-05-27| 893.72
#2015-05-28| 888.50
#2015-05-29| 888.41
#2015-06-01| 880.38
#2015-06-02| 881.98
#2015-06-03| 895.23
#2015-06-04| 884.60
#2015-06-05| 870.53
#2015-06-08| 868.71
#2015-06-09| 885.15
#2015-06-10| 889.62
#2015-06-11| 894.53
#2015-06-12| 872.11
#2015-06-15| 873.54
#2015-06-16| 869.10
#2015-06-17| 874.60
#2015-06-18| 889.85
#2015-06-19| 891.78
#2015-06-22| 901.76
#2015-06-23| 903.94
#2015-06-24| 897.04
#2015-06-25| 902.90
#2015-06-26| 894.37
#2015-06-29| 867.86
#2015-06-30| 889.54
#2015-07-01| 896.62
#2015-07-02| 904.79
#2015-07-03| 895.91
#2015-07-06| 866.86
#2015-07-07| 851.65
#2015-07-08| 808.39
#2015-07-09| 821.66
#2015-07-10| 833.18
#2015-07-13| 834.20
#2015-07-14| 835.07
#2015-07-15| 838.78
#2015-07-16| 824.24
#2015-07-17| 816.11
#2015-07-20| 804.63
#2015-07-21| 826.69
#2015-07-22| 823.15
#2015-07-23| 793.17
#2015-07-24| 776.58
#2015-07-27| 765.03
#2015-07-28| 754.62
#2015-07-29| 762.36
#2015-07-30| 768.88
#2015-07-31| 765.25
#2015-08-03| 736.08
#2015-08-04| 751.47
#2015-08-05| 749.88
#2015-08-06| 748.78
#2015-08-07| 742.07
#2015-08-10| 724.06
#2015-08-11| 717.64
#2015-08-12| 697.15
#2015-08-13| 721.29
#2015-08-14| 721.29
#2015-08-17| 719.07
#2015-08-18| 712.58
#2015-08-19| 704.91
#2015-08-20| 691.27
#2015-08-21| 675.51
#2015-08-24| 659.74
#2015-08-25| 666.64
#2015-08-26| 694.24
#2015-08-27| 690.86
#2015-08-28| 728.92
#2015-08-31| 721.83
#2015-09-01| 719.82
#2015-09-02| 703.42
#2015-09-03| 695.13
#2015-09-04| 687.23
#2015-09-07| 671.45
#2015-09-08| 670.25
#2015-09-09| 718.32
#2015-09-10| 727.51
#2015-09-11| 720.97
#2015-09-14| 723.17
#2015-09-15| 715.15
#2015-09-16| 752.85
#2015-09-17| 762.25
#2015-09-18| 767.44
#2015-09-21| 738.42
#2015-09-22| 734.23
#2015-09-23| 716.82
#2015-09-24| 718.57
#2015-09-25| 712.19
#2015-09-28| 712.19
#2015-09-29| 712.19
#2015-09-30| 730.89
#2015-10-01| 744.18
#2015-10-02| 724.32
#2015-10-05| 742.89
#2015-10-06| 749.32
#2015-10-07| 760.67
#2015-10-08| 778.10
#2015-10-09| 778.10
#2015-10-12| 806.00
#2015-10-13| 793.33
#2015-10-14| 777.47
#2015-10-15| 811.74
#2015-10-16| 812.72
#2015-10-19| 813.77
#2015-10-20| 797.12
#2015-10-21| 815.42
#2015-10-22| 797.74
#2015-10-23| 824.32
#2015-10-26| 827.77
#2015-10-27| 821.50
#2015-10-28| 839.26
#2015-10-29| 822.13
#2015-10-30| 793.33
#2015-11-02| 803.95
#2015-11-03| 826.68
#2015-11-04| 826.28
#2015-11-05| 807.29
#2015-11-06| 794.66
#2015-11-09| 763.99
#2015-11-10| 755.77
#2015-11-11| 762.65
#2015-11-12| 750.60
#2015-11-13| 748.01
#2015-11-16| 728.06
#2015-11-17| 757.78
#2015-11-18| 750.72
#2015-11-19| 778.15
#2015-11-20| 781.32
#2015-11-23| 779.12
#2015-11-24| 791.21
#2015-11-25| 786.15
#2015-11-26| 791.80
#2015-11-27| 782.87
#2015-11-30| 769.49
#2015-12-01| 791.23
#2015-12-02| 777.46
#2015-12-03| 775.10
#2015-12-04| 768.58
#2015-12-07| 755.02
#2015-12-08| 740.30
#2015-12-09| 746.39
#2015-12-10| 748.55
#2015-12-11| 760.19
#2015-12-14| 742.30
#2015-12-15| 730.48
#2015-12-16| 757.04
#2015-12-17| 765.42
#2015-12-18| 764.25
#2015-12-21| 775.12
#2015-12-22| 786.31
#2015-12-23| 805.94
#2015-12-24| 804.87
#2015-12-25| 804.87
#2015-12-28| 793.57
#2015-12-29| 781.52
#2015-12-30| 770.76
#2015-12-31| 770.76
#2016-01-01| 770.76
#2016-01-04| 764.77
#2016-01-05| 771.33
#2016-01-06| 766.53
#2016-01-07| 741.94
#2016-01-08| 756.18
#2016-01-11| 731.31
#2016-01-12| 729.00
#2016-01-13| 745.99
#2016-01-14| 724.41
#2016-01-15| 714.58
#2016-01-18| 715.08
#2016-01-19| 719.75
#2016-01-20| 686.54
#2016-01-21| 692.11
#2016-01-22| 707.23
#2016-01-25| 729.80
#2016-01-26| 699.93
#2016-01-27| 728.41
#2016-01-28| 730.82
#2016-01-29| 753.59
#2016-02-01| 743.67
#2016-02-02| 731.44
#2016-02-03| 722.93
#2016-02-04| 767.88
#2016-02-05| 772.41
#2016-02-08| 772.41
#2016-02-09| 772.41
#2016-02-10| 772.41
#2016-02-11| 746.43
#2016-02-12| 735.39
#2016-02-15| 754.84
#2016-02-16| 771.42
#2016-02-17| 753.41
#2016-02-18| 773.95
#2016-02-19| 777.99
#2016-02-22| 781.78
#2016-02-23| 790.46
#2016-02-24| 786.08
#2016-02-25| 781.57
#2016-02-26| 771.67
#2016-02-29| 782.88
#2016-03-01| 782.88
#2016-03-02| 823.29
#2016-03-03| 828.92
#2016-03-04| 833.57
#2016-03-07| 839.56
#2016-03-08| 842.23
#2016-03-09| 820.89
#2016-03-10| 840.93
#2016-03-11| 848.80
#2016-03-14| 845.37
#2016-03-15| 843.73
#2016-03-16| 829.20
#2016-03-17| 871.55
#2016-03-18| 886.62
#2016-03-21| 882.03
#2016-03-22| 886.14
#2016-03-23| 879.95
#2016-03-24| 874.64
#2016-03-25| 883.37
#2016-03-28| 883.25
#2016-03-29| 897.73
#2016-03-30| 924.18
#2016-03-31| 921.39
#2016-04-01| 890.56
#2016-04-04| 912.98
#2016-04-05| 893.67
#2016-04-06| 914.21
#2016-04-07| 921.96
#2016-04-08| 916.21
#2016-04-11| 932.92
#2016-04-12| 943.14
#2016-04-13| 943.14
#2016-04-14| 970.07
#2016-04-15| 972.59
#2016-04-18| 969.65
#2016-04-19| 960.31
#2016-04-20| 954.97
#2016-04-21| 971.77
#2016-04-22| 953.06
#2016-04-25| 930.60
#2016-04-26| 914.98
#2016-04-27| 918.42
#2016-04-28| 926.83
#2016-04-29| 924.83
#2016-05-02| 905.27
#2016-05-03| 900.98
#2016-05-04| 864.15
#2016-05-05| 864.15
#2016-05-06| 864.15
#2016-05-09| 830.57
#2016-05-10| 827.95
#2016-05-11| 840.44
#2016-05-12| 845.37
#2016-05-13| 816.04
#2016-05-16| 817.73
#2016-05-17| 817.29
#2016-05-18| 798.25
#2016-05-19| 788.91
#2016-05-20| 788.79
#2016-05-23| 804.14
#2016-05-24| 783.89
#2016-05-25| 797.56
#2016-05-26| 797.59
#2016-05-27| 808.74
#2016-05-30| 792.46
#2016-05-31| 791.10
#2016-06-01| 788.30
#2016-06-02| 787.49
#2016-06-03| 776.99
#2016-06-06| 776.99
#2016-06-07| 817.18
#2016-06-08| 840.44
#2016-06-09| 830.07
#2016-06-10| 823.11
#2016-06-13| 802.53
#2016-06-14| 787.48
#2016-06-15| 786.70
#2016-06-16| 785.68
#2016-06-17| 778.88
#2016-06-20| 811.28
#2016-06-21| 802.13
#2016-06-22| 803.96
#2016-06-23| 803.00
#2016-06-24| 747.64
#2016-06-27| 749.73
#2016-06-28| 758.85
#2016-06-29| 791.57
#2016-06-30| 802.59
#2016-07-01| 807.14
#2016-07-04| 830.78
#2016-07-05| 818.75
#2016-07-06| 783.75
#2016-07-07| 796.97
#2016-07-08| 786.22
#2016-07-11| 819.55
#2016-07-12| 826.50
#2016-07-13| 855.95
#2016-07-14| 862.47
#2016-07-15| 862.67
#2016-07-18| 869.45
#2016-07-19| 854.57
#2016-07-20| 845.46
#2016-07-21| 835.63
#2016-07-22| 831.47
#2016-07-25| 837.99
#2016-07-26| 852.18
#2016-07-27| 851.00
#2016-07-28| 858.86
#2016-07-29| 861.03
#2016-08-01| 893.06
#2016-08-02| 884.62
#2016-08-03| 862.55
#2016-08-04| 858.31
#2016-08-05| 863.82
#2016-08-08| 853.47
#2016-08-09| 882.12
#2016-08-10| 895.50
#2016-08-11| 879.61
#2016-08-12| 888.64
#2016-08-15| 888.64
#2016-08-16| 899.15
#2016-08-17| 884.37
#2016-08-18| 871.86
#2016-08-19| 866.03
#2016-08-22| 859.43
#2016-08-23| 867.73
#2016-08-24| 872.70
#2016-08-25| 876.88
#2016-08-26| 875.78
#2016-08-29| 863.62
#2016-08-30| 873.97
#2016-08-31| 881.70
#2016-09-01| 877.83
#2016-09-02| 876.76
#2016-09-05| 903.69
#2016-09-06| 890.07
#2016-09-07| 903.88
#2016-09-08| 884.37
#2016-09-09| 881.82
#2016-09-12| 848.59
#2016-09-13| 835.19
#2016-09-14| 835.19
#2016-09-15| 835.19
#2016-09-16| 835.19
#2016-09-19| 824.43
#2016-09-20| 825.70
#2016-09-21| 841.02
#2016-09-22| 853.18
#2016-09-23| 857.93
#2016-09-26| 851.11
#2016-09-27| 875.61
#2016-09-28| 871.73
#2016-09-29| 877.40
#2016-09-30| 866.04
#2016-10-03| 866.04
#2016-10-04| 867.89
#2016-10-05| 859.31
#2016-10-06| 853.70
#2016-10-07| 842.03
#2016-10-10| 853.92
#2016-10-11| 857.75
#2016-10-12| 860.65
#2016-10-13| 826.19
#2016-10-14| 839.79
#2016-10-17| 848.16
#2016-10-18| 878.22
#2016-10-19| 881.44
#2016-10-20| 885.85
#2016-10-21| 881.79
#2016-10-24| 894.51
#2016-10-25| 894.34
#2016-10-26| 878.15
#2016-10-27| 868.95
#2016-10-28| 849.35
#2016-10-31| 852.69
#2016-11-01| 856.03
#2016-11-02| 839.56
#2016-11-03| 856.26
#2016-11-04| 851.95
#2016-11-07| 872.34
#2016-11-08| 882.18
#2016-11-09| 833.26
#2016-11-10| 859.27
#2016-11-11| 849.81
#2016-11-14| 849.65
#2016-11-15| 859.79
#2016-11-16| 855.94
#2016-11-17| 851.17
#2016-11-18| 839.05
#2016-11-21| 834.63
#2016-11-22| 859.40
#2016-11-23| 869.94
#2016-11-24| 852.26
#2016-11-25| 852.38
#2016-11-28| 851.69
#2016-11-29| 846.02
#2016-11-30| 839.42
#2016-12-01| 854.33
#2016-12-02| 853.26
#2016-12-05| 851.03
#2016-12-06| 883.97
#2016-12-07| 896.04
#2016-12-08| 942.29
#2016-12-09| 933.91
#2016-12-12| 934.47
#2016-12-13| 923.03
#2016-12-14| 911.85
#2016-12-15| 910.00
#2016-12-16| 895.67
#2016-12-19| 889.45
#2016-12-20| 886.01
#2016-12-21| 901.85
#2016-12-22| 893.48
#2016-12-23| 899.82
#2016-12-26| 878.09
#2016-12-27| 884.83
#2016-12-28| 875.15
#2016-12-29| 880.43
#2016-12-30| 880.43
#2017-01-02| 885.60
#2017-01-03| 891.83
#2017-01-04| 890.32
#2017-01-05| 892.64
#2017-01-06| 888.70
#2017-01-09| 869.24
#2017-01-10| 888.63
#2017-01-11| 938.68
#2017-01-12| 951.42
#2017-01-13| 959.96
#2017-01-16| 946.78
#2017-01-17| 955.00
#2017-01-18| 955.13
#2017-01-19| 961.32
#2017-01-20| 947.49
#2017-01-23| 952.93
#2017-01-24| 950.52
#2017-01-25| 943.49
#2017-01-26| 969.12
#2017-01-27| 974.12
#2017-01-30| 974.12
#2017-01-31| 947.24
#2017-02-01| 980.17
#2017-02-02| 983.04
#2017-02-03| 972.78
#2017-02-06| 977.14
#2017-02-07| 966.73
#2017-02-08| 958.70
#2017-02-09| 971.90
#2017-02-10| 987.82
#2017-02-13| 992.50
#2017-02-14|1006.76
#2017-02-15|1009.71
#2017-02-16| 998.48
#2017-02-17|1009.85
#2017-02-20|1003.79
#2017-02-21|1014.41
#2017-02-22|1023.01
#2017-02-23|1028.77
#2017-02-24|1005.36
#2017-02-27|1005.78
#2017-02-28|1013.41
#2017-03-01|1014.58
#2017-03-02|1025.41
#2017-03-03| 996.85
#2017-03-06| 989.69
#2017-03-07|1003.79
#2017-03-08|1004.99
#2017-03-09| 979.83
#2017-03-10| 973.84
#2017-03-13| 980.72
#2017-03-14| 979.77
#2017-03-15| 981.97
#2017-03-16|1026.47
#2017-03-17|1028.28
#2017-03-20|1046.09
#2017-03-21|1054.62
#2017-03-22|1020.97
#2017-03-23|1021.55
#2017-03-24|1014.43
#2017-03-27|1003.13
#2017-03-28|1026.85
#2017-03-29|1049.32
#2017-03-30|1043.96
#2017-03-31|1053.17
#2017-04-03|1035.34
#2017-04-04|1008.09
#2017-04-05|1017.01
#2017-04-06| 997.97
#2017-04-07| 998.36
#2017-04-10| 980.66
#2017-04-11| 975.39
#2017-04-12| 984.45
#2017-04-13| 967.16
#2017-04-14| 969.69
#2017-04-17| 965.35
#2017-04-18| 959.84
#2017-04-19| 945.88
#2017-04-20| 959.17
#2017-04-21| 977.27
#2017-04-24| 989.15
#2017-04-25| 991.94
#2017-04-26| 992.98
#2017-04-27| 985.19
#2017-04-28| 966.59
#2017-05-01| 966.59
#2017-05-02| 990.32
#2017-05-03| 990.32
#2017-05-04| 976.40
#2017-05-05| 976.40
#2017-05-08| 981.74
#2017-05-09| 981.74
#2017-05-10| 978.67
#2017-05-11| 997.73
#2017-05-12|1003.67
#2017-05-15|1003.42
#2017-05-16|1015.66
#2017-05-17|1005.85
#2017-05-18| 998.10
#2017-05-19|1001.58
#2017-05-22|1046.23
#2017-05-23|1042.40
#2017-05-24|1031.43
#2017-05-25|1063.15
#2017-05-26|1062.49
#2017-05-29|1065.02
#2017-05-30|1052.47
#2017-05-31|1055.82
#2017-06-01|1044.37
#2017-06-02|1031.34
#2017-06-05|1033.88
#2017-06-06|1033.88
#2017-06-07|1024.38
#2017-06-08|1023.16
#2017-06-09|1034.01
#2017-06-12|1031.02
#2017-06-13|1034.71
#2017-06-14|1026.35
#2017-06-15|1003.39
#2017-06-16|1000.74
#2017-06-19| 993.53
#2017-06-20| 989.71
#2017-06-21| 981.45
#2017-06-22| 995.93
#2017-06-23| 996.70
#2017-06-26|1002.34
#2017-06-27|1003.91
#2017-06-28|1014.99
#2017-06-29|1019.63
#2017-06-30|1036.43
#2017-07-03|1057.22
#2017-07-04|1036.44
#2017-07-05|1045.19
#2017-07-06|1036.13
#2017-07-07|1042.41
#2017-07-10|1054.32
#2017-07-11|1072.67
#2017-07-12|1073.92
#2017-07-13|1112.79
#2017-07-14|1123.71
#2017-07-17|1136.28
#2017-07-18|1144.76
#2017-07-19|1142.70
#2017-07-20|1162.55
#2017-07-21|1168.92
#2017-07-24|1167.76
#2017-07-25|1169.00
#2017-07-26|1174.66
#2017-07-27|1196.94
#2017-07-28|1170.14
#2017-07-31|1187.46
#2017-08-01|1196.26
#2017-08-02|1183.77
#2017-08-03|1173.93
#2017-08-04|1204.69
#2017-08-07|1218.52
#2017-08-08|1205.74
#2017-08-09|1190.15
#2017-08-10|1175.25
#2017-08-11|1145.39
#2017-08-14|1173.31
#2017-08-15|1173.31
#2017-08-16|1156.77
#2017-08-17|1190.82
#2017-08-18|1187.54
#2017-08-21|1206.46
#2017-08-22|1228.40
#2017-08-23|1213.69
#2017-08-24|1225.14
#2017-08-25|1226.37
#2017-08-28|1237.00
#2017-08-29|1236.90
#2017-08-30|1248.63
#2017-08-31|1254.87
#2017-09-01|1260.75
#2017-09-04|1244.42
#2017-09-05|1237.10
#2017-09-06|1223.17
#2017-09-07|1224.62
#2017-09-08|1233.85
#2017-09-11|1251.38
#2017-09-12|1258.89
#2017-09-13|1264.85
#2017-09-14|1240.46
#2017-09-15|1210.69
#2017-09-18|1211.60
#2017-09-19|1229.69
#2017-09-20|1223.24
#2017-09-21|1201.74
#2017-09-22|1154.14
#2017-09-25|1161.82
#2017-09-26|1172.43
#2017-09-27|1163.00
#2017-09-28|1168.15
#2017-09-29|1181.38
#2017-10-02|1181.38
#2017-10-03|1181.38
#2017-10-04|1181.38
#2017-10-05|1181.38
#2017-10-06|1181.38
#2017-10-09|1181.38
#2017-10-10|1209.95
#2017-10-11|1190.43
#2017-10-12|1186.47
#2017-10-13|1211.00
#2017-10-16|1243.02
#2017-10-17|1228.81
#2017-10-18|1236.23
#2017-10-19|1239.39
#2017-10-20|1238.23
#2017-10-23|1237.36
#2017-10-24|1231.83
#2017-10-25|1237.64
#2017-10-26|1227.79
#2017-10-27|1258.30
#2017-10-30|1244.78
#2017-10-31|1234.42
#2017-11-01|1252.02
#2017-11-02|1258.15
#2017-11-03|1259.23
#2017-11-06|1243.43
#2017-11-07|1253.60
#2017-11-08|1235.24
#2017-11-09|1243.32
#2017-11-10|1241.60
#2017-11-13|1212.98
#2017-11-14|1213.52
#2017-11-15|1194.27
#2017-11-16|1221.85
#2017-11-17|1233.97
#2017-11-20|1236.32
#2017-11-21|1234.52
#2017-11-22|1248.82
#2017-11-23|1268.68
#2017-11-24|1269.61
#2017-11-27|1266.25
#2017-11-28|1274.18
#2017-11-29|1296.16
#2017-11-30|1290.51
#2017-12-01|1274.94
#2017-12-04|1301.88
#2017-12-05|1316.29
#2017-12-06|1274.51
#2017-12-07|1259.57
#2017-12-08|1254.60
#2017-12-11|1266.04
#2017-12-12|1253.95
#2017-12-13|1265.76
#2017-12-14|1256.79
#2017-12-15|1268.65
#2017-12-18|1257.09
#2017-12-19|1261.24
#2017-12-20|1283.06
#2017-12-21|1278.64
#2017-12-22|1280.88
#2017-12-25|1280.88
#2017-12-26|1289.72
#2017-12-27|1287.88
#2017-12-28|1304.50
#2017-12-29|1304.50
#2018-01-01|1304.50
#2018-01-02|1330.71
#2018-01-03|1356.56
#2018-01-04|1355.67
#2018-01-05|1367.61
#2018-01-08|1397.06
#2018-01-09|1420.03
#2018-01-10|1400.34
#2018-01-11|1387.92
#2018-01-12|1440.03
#2018-01-15|1444.29
#2018-01-16|1432.81
#2018-01-17|1423.11
#2018-01-18|1412.93
#2018-01-19|1430.15
#2018-01-22|1412.72
#2018-01-23|1422.62
#2018-01-24|1447.86
#2018-01-25|1477.02
#2018-01-26|1474.72
#2018-01-29|1478.73
#2018-01-30|1440.45
#2018-01-31|1441.48
#2018-02-01|1458.12
#2018-02-02|1401.54
#2018-02-05|1373.56
#2018-02-06|1354.16
#2018-02-07|1322.67
#2018-02-08|1316.46
#2018-02-09|1292.31
#2018-02-12|1331.90
#2018-02-13|1318.93
#2018-02-14|1346.26
#2018-02-15|1346.26
#2018-02-16|1346.26
#2018-02-19|1377.31
#2018-02-20|1368.20
#2018-02-21|1359.23
#2018-02-22|1339.51
#2018-02-23|1371.49
#2018-02-26|1397.48
#2018-02-27|1418.22
#2018-02-28|1356.72
#2018-03-01|1356.72
#2018-03-02|1335.38
#2018-03-05|1313.06
#2018-03-06|1332.49
#2018-03-07|1340.13
#2018-03-08|1356.40
#2018-03-09|1349.36
#2018-03-12|1374.04
#2018-03-13|1369.27
#2018-03-14|1352.42
#2018-03-15|1351.44
#2018-03-16|1348.15
#2018-03-19|1334.94
#2018-03-20|1337.55
#2018-03-21|1344.94
#2018-03-22|1344.13
#2018-03-23|1279.14
#2018-03-26|1302.91
#2018-03-27|1352.16
#2018-03-28|1309.17
#2018-03-29|1321.00
#2018-03-30|1300.76
#2018-04-02|1312.57
#2018-04-03|1303.42
#2018-04-04|1280.83
#2018-04-05|1298.40
#2018-04-06|1277.80
#2018-04-09|1266.02
#2018-04-10|1276.21
#2018-04-11|1279.65
#2018-04-12|1278.99
#2018-04-13|1278.04
#2018-04-16|1253.46
#2018-04-17|1277.30
#2018-04-18|1312.46
#2018-04-19|1330.03
#2018-04-20|1316.31
#2018-04-23|1316.36
#2018-04-24|1315.46
#2018-04-25|1288.31
#2018-04-26|1293.52
#2018-04-27|1281.68
#2018-04-30|1345.19
#2018-05-01|1345.19
#2018-05-02|1310.43
#2018-05-03|1297.83
#2018-05-04|1301.54
#2018-05-07|1301.54
#2018-05-08|1275.21
#2018-05-09|1266.85
#2018-05-10|1301.82
#2018-05-11|1309.86
#2018-05-14|1357.55
#2018-05-15|1333.78
#2018-05-16|1302.30
#2018-05-17|1296.03
#2018-05-18|1302.81
#2018-05-21|1287.22
#2018-05-22|1287.22
#2018-05-23|1275.44
#2018-05-24|1277.41
#2018-05-25|1262.03
#2018-05-28|1296.73
#2018-05-29|1265.92
#2018-05-30|1227.05
#2018-05-31|1231.77
#2018-06-01|1235.56
#2018-06-04|1279.31
#2018-06-05|1283.23
#2018-06-06|1283.23
#2018-06-07|1319.39
#2018-06-08|1302.88
#2018-06-11|1326.36
#2018-06-12|1312.74
#2018-06-13|1312.74
#2018-06-14|1283.68
#2018-06-15|1262.42
#2018-06-18|1232.22
#2018-06-19|1175.59
#2018-06-20|1187.18
#2018-06-21|1162.65
#2018-06-22|1171.97
#2018-06-25|1192.24
#2018-06-26|1170.83
#2018-06-27|1124.55
#2018-06-28|1104.53
#2018-06-29|1130.28
#2018-07-02|1077.19
#2018-07-03|1072.75
#2018-07-04|1062.79
#2018-07-05|1068.25
#2018-07-06|1077.85
#2018-07-09|1069.97
#2018-07-10|1080.57
#2018-07-11|1076.95
#2018-07-12|1072.77
#2018-07-13|1094.05
#2018-07-16|1078.40
#2018-07-17|1080.16
#2018-07-18|1080.33
#2018-07-19|1072.93
#2018-07-20|1059.13
#2018-07-23|1076.84
#2018-07-24|1090.64
#2018-07-25|1130.27
#2018-07-26|1156.79
#2018-07-27|1162.65
#2018-07-30|1169.53
#2018-07-31|1175.05
#2018-08-01|1173.80
#2018-08-02|1140.44
#2018-08-03|1156.68
#2018-08-06|1166.12
#2018-08-07|1176.81
#2018-08-08|1175.53
#2018-08-09|1179.46
#2018-08-10|1158.24
#2018-08-13|1127.48
#2018-08-14|1139.90
#2018-08-15|1139.90
#2018-08-16|1116.58
#2018-08-17|1121.16
#2018-08-20|1141.41
#2018-08-21|1149.49
#2018-08-22|1131.85
#2018-08-23|1115.27
#2018-08-24|1131.53
#2018-08-27|1155.49
#2018-08-28|1168.57
#2018-08-29|1180.45
#2018-08-30|1171.82
#2018-08-31|1155.83
#2018-09-03|1150.62
#2018-09-04|1138.73
#2018-09-05|1109.10
#2018-09-06|1100.47
#2018-09-07|1105.88
#2018-09-10|1090.69
#2018-09-11|1060.06
#2018-09-12|1059.85
#2018-09-13|1078.58
#2018-09-14|1089.25
#2018-09-17|1075.08
#2018-09-18|1094.01
#2018-09-19|1097.36
#2018-09-20|1096.25
#2018-09-21|1120.05
#2018-09-24|1120.05
#2018-09-25|1120.05
#2018-09-26|1120.05
#2018-09-27|1129.12
#2018-09-28|1109.65
#2018-10-01|1108.17
#2018-10-02|1081.97
#2018-10-03|1081.97
#2018-10-04|1011.66
#2018-10-05|1014.10
#2018-10-08| 997.54
#2018-10-09| 997.54
#2018-10-10| 989.61
#2018-10-11| 940.24
#2018-10-12| 972.34
#2018-10-15| 974.97
#2018-10-16| 976.87
#2018-10-17| 996.02
#2018-10-18| 960.91
#2018-10-19| 986.15
#2018-10-22| 990.30
#2018-10-23| 962.69
#2018-10-24| 980.93
#2018-10-25| 984.70
#2018-10-26| 956.45
#2018-10-29| 957.24
#2018-10-30| 949.33
#2018-10-31| 964.49
#2018-11-01| 957.95
#2018-11-02|1027.91
#2018-11-05|1007.09
#2018-11-06|1017.94
#2018-11-07|1001.80
#2018-11-08|1003.96
#2018-11-09| 986.10
#2018-11-12| 977.32
#2018-11-13| 983.41
#2018-11-14| 975.98
#2018-11-15| 990.26
#2018-11-16| 996.78
#2018-11-19|1006.70
#2018-11-20| 997.98
#2018-11-21| 989.60
#2018-11-22| 986.87
#2018-11-23| 963.54
#2018-11-26| 961.76
#2018-11-27| 975.54
#2018-11-28| 969.27
#2018-11-29| 985.18
#2018-11-30| 983.13
#2018-12-03|1040.94
#2018-12-04|1034.53
#2018-12-05|1009.61
#2018-12-06| 998.79
#2018-12-07|1000.49
#2018-12-10| 984.86
#2018-12-11| 981.36
#2018-12-12| 988.58
#2018-12-13|1010.27
#2018-12-14|1000.50
#2018-12-17|1007.77
#2018-12-18| 990.56
#2018-12-19|1016.40
#2018-12-20| 996.29
#2018-12-21|1001.43
#2018-12-24|1009.82
#2018-12-25|1009.82
#2018-12-26| 998.86
#2018-12-27| 986.72
#2018-12-28| 988.77
#2018-12-31| 988.77
#2019-01-01| 988.77
#2019-01-02| 962.09
#2019-01-03| 949.57
#2019-01-04| 958.28
#2019-01-07| 989.33
#2019-01-08| 987.33
#2019-01-09|1015.39
#2019-01-10|1017.14
#2019-01-11|1018.24
#2019-01-14| 999.31
#2019-01-15|1021.06
#2019-01-16|1043.46
#2019-01-17|1034.76
#2019-01-18|1041.83
#2019-01-21|1052.92
#2019-01-22|1042.96
#2019-01-23|1046.42
#2019-01-24|1039.82
#2019-01-25|1062.09
#2019-01-28|1069.81
#2019-01-29|1074.08
#2019-01-30|1104.35
#2019-01-31|1093.59
#2019-02-01|1081.64
#2019-02-04|1081.64
#2019-02-05|1081.64
#2019-02-06|1081.64
#2019-02-07|1090.91
#2019-02-08|1064.10
#2019-02-11|1065.28
#2019-02-12|1065.18
#2019-02-13|1083.36
#2019-02-14|1082.44
#2019-02-15|1073.14
#2019-02-18|1087.68
#2019-02-19|1096.88
#2019-02-20|1120.12
#2019-02-21|1118.09
#2019-02-22|1111.67
#2019-02-25|1116.68
#2019-02-26|1124.25
#2019-02-27|1116.14
#2019-02-28|1098.14
#2019-03-01|1098.14
#2019-03-04|1093.66
#2019-03-05|1061.06
#2019-03-06|1059.49
#2019-03-07|1040.69
#2019-03-08|1024.32
#2019-03-11|1021.38
#2019-03-12|1036.08
#2019-03-13|1039.34
#2019-03-14|1048.33
#2019-03-15|1056.33
#2019-03-18|1051.68
#2019-03-19|1056.13
#2019-03-20|1046.51
#2019-03-21|1067.58
#2019-03-22|1062.56
#2019-03-25|1034.70
#2019-03-26|1034.88
#2019-03-27|1031.14
#2019-03-28|1029.29
#2019-03-29|1038.11
#2019-04-01|1071.48
#2019-04-02|1072.47
#2019-04-03|1093.75
#2019-04-04|1090.82
#2019-04-05|1095.19
#2019-04-08|1093.43
#2019-04-09|1092.54
#2019-04-10|1099.24
#2019-04-11|1093.31
#2019-04-12|1085.14
#2019-04-15|1079.11
#2019-04-16|1076.80
#2019-04-17|1076.58
#2019-04-18|1067.56
#2019-04-19|1054.23
#2019-04-22|1051.19
#2019-04-23|1045.26
#2019-04-24|1022.31
#2019-04-25|1019.12
#2019-04-26| 998.79
#2019-04-29|1017.56
#2019-04-30| 999.00
#2019-05-01| 999.00
#2019-05-02| 996.10
#2019-05-03| 991.68
#2019-05-06| 991.68
#2019-05-07| 983.39
#2019-05-08| 976.27
#2019-05-09| 943.60
#2019-05-10| 943.87
#2019-05-13| 921.56
#2019-05-14| 920.61
#2019-05-15| 932.02
#2019-05-16| 913.52
#2019-05-17| 907.36
#2019-05-20| 904.03
#2019-05-21| 902.24
#2019-05-22| 908.32
#2019-05-23| 902.47
#2019-05-24| 898.46
#2019-05-27| 909.86
#2019-05-28| 909.31
#2019-05-29| 900.87
#2019-05-30| 915.50
#2019-05-31| 916.80
#2019-06-03| 938.14
#2019-06-04| 935.82
#2019-06-05| 930.96
#2019-06-06| 930.96
#2019-06-07| 917.61
#2019-06-10| 928.78
#2019-06-11| 944.01
#2019-06-12| 944.05
#2019-06-13| 950.47
#2019-06-14| 940.60
#2019-06-17| 936.39
#2019-06-18| 941.83
#2019-06-19| 958.62
#2019-06-20| 973.03
#2019-06-21| 969.71
#2019-06-24| 977.44
#2019-06-25| 985.44
#2019-06-26| 978.13
#2019-06-27| 979.46
#2019-06-28| 985.89
#2019-07-01| 991.54
#2019-07-02| 973.18
#2019-07-03| 972.81
#2019-07-04| 981.97
#2019-07-05| 974.09
#2019-07-08| 942.63
#2019-07-09| 929.55
#2019-07-10| 926.09
#2019-07-11| 932.18
#2019-07-12| 929.93
#2019-07-15| 933.61
#2019-07-16| 947.24
#2019-07-17| 939.08
#2019-07-18| 937.02
#2019-07-19| 953.69
#2019-07-22| 946.04
#2019-07-23| 953.53
#2019-07-24| 947.98
#2019-07-25| 923.24
#2019-07-26| 904.67
#2019-07-29| 897.03
#2019-07-30| 902.74
#2019-07-31| 900.50
#2019-08-01| 886.15
#2019-08-02| 865.02
#2019-08-05| 822.65
#2019-08-06| 811.62
#2019-08-07| 815.65
#2019-08-08| 826.60
#2019-08-09| 830.48
#2019-08-12| 822.66
#2019-08-13| 809.14
#2019-08-14| 829.28
#2019-08-15| 829.28
#2019-08-16| 824.93
#2019-08-19| 834.54
#2019-08-20| 844.46
#2019-08-21| 849.67
#2019-08-22| 834.30
#2019-08-23| 837.03
#2019-08-26| 815.72
#2019-08-27| 822.37
#2019-08-28| 827.21
#2019-08-29| 823.94
#2019-08-30| 845.99
#2019-09-02| 838.02
#2019-09-03| 834.14
#2019-09-04| 842.00
#2019-09-05| 858.83
#2019-09-06| 861.76
#2019-09-09| 867.84
#2019-09-10| 877.20
#2019-09-11| 905.15
#2019-09-12| 905.15
#2019-09-13| 905.15
#2019-09-16| 919.46
#2019-09-17| 915.26
#2019-09-18| 912.70
#2019-09-19| 902.49
#2019-09-20| 910.33
#2019-09-23| 893.36
#2019-09-24| 899.42
#2019-09-25| 872.22
#2019-09-26| 871.53
#2019-09-27| 857.49
#2019-09-30| 863.26
#2019-10-01| 865.51
#2019-10-02| 836.70
#2019-10-03| 836.70
#2019-10-04| 837.74
#2019-10-07| 831.55
#2019-10-08| 844.66
#2019-10-09| 844.66
#2019-10-10| 841.36
#2019-10-11| 864.19
#2019-10-14| 877.61
#2019-10-15| 870.39
#2019-10-16| 868.39
#2019-10-17| 865.22
#2019-10-18| 859.13
#2019-10-21| 862.39
#2019-10-22| 872.70
#2019-10-23| 864.63
#2019-10-24| 865.07
#2019-10-25| 850.46
#2019-10-28| 847.30
#2019-10-29| 850.90
#2019-10-30| 846.61
#2019-10-31| 851.80
#2019-11-01| 855.76
#2019-11-04| 870.18
#2019-11-05| 886.00
#2019-11-06| 877.37
#2019-11-07| 875.73
#2019-11-08| 895.95
#2019-11-11| 881.44
#2019-11-12| 885.37
#2019-11-13| 870.54
#2019-11-14| 871.32
#2019-11-15| 880.39
#2019-11-18| 884.93
#2019-11-19| 879.62
#2019-11-20| 862.10
#2019-11-21| 847.60
#2019-11-22| 842.12
#2019-11-25| 866.62
#2019-11-26| 876.19
#2019-11-27| 874.29
#2019-11-28| 871.58
#2019-11-29| 861.34
#2019-12-02| 865.08
#2019-12-03| 858.97
#2019-12-04| 835.84
#2019-12-05| 837.15
#2019-12-06| 840.45
#2019-12-09| 844.23
#2019-12-10| 845.05
#2019-12-11| 846.56
#2019-12-12| 864.17
#2019-12-13| 893.26
#2019-12-16| 897.75
#2019-12-17| 908.68
#2019-12-18| 908.57
#2019-12-19| 907.81
#2019-12-20| 919.98
#2019-12-23| 911.17
#2019-12-24| 904.95
#2019-12-25| 904.95
#2019-12-26| 906.75
#2019-12-27| 899.49
#2019-12-30| 905.10
#2019-12-31| 905.10
#2020-01-01| 905.10
#2020-01-02| 897.43
#2020-01-03| 888.95
#2020-01-06| 866.57
#2020-01-07| 877.60
#2020-01-08| 857.34
#2020-01-09| 878.85
#2020-01-10| 898.16
#2020-01-13| 913.21
#2020-01-14| 924.77
#2020-01-15| 920.08
#2020-01-16| 914.08
#2020-01-17| 918.02
#2020-01-20| 949.25
#2020-01-21| 925.63
#2020-01-22| 929.55
#2020-01-23| 918.33
#2020-01-24| 918.33
#2020-01-27| 918.33
#2020-01-28| 868.15
#2020-01-29| 868.71
#2020-01-30| 865.08
#2020-01-31| 846.16
#2020-02-03| 847.73
#2020-02-04| 881.17
#2020-02-05| 887.02
#2020-02-06| 926.90
#2020-02-07| 925.73
#2020-02-10| 925.31
#2020-02-11| 953.38
#2020-02-12| 949.09
#2020-02-13| 947.22
#2020-02-14| 947.17
#2020-02-17| 953.55
#2020-02-18| 944.15
#2020-02-19| 935.60
#2020-02-20| 934.98
#2020-02-21| 904.90
#2020-02-24| 865.41
#2020-02-25| 873.66
#2020-02-26| 862.48
#2020-02-27| 853.73
#2020-02-28| 826.73
#2020-03-02| 840.68
#2020-03-03| 852.94
#2020-03-04| 867.61
#2020-03-05| 892.86
#2020-03-06| 865.12
#2020-03-09| 806.86
#2020-03-10| 816.75
#2020-03-11| 804.53
#2020-03-12| 766.13
#2020-03-13| 739.29
#2020-03-16| 689.39
#2020-03-17| 658.15
#2020-03-18| 607.56
#2020-03-19| 520.16
#2020-03-20| 588.38
#2020-03-23| 562.33
#2020-03-24| 614.16
#2020-03-25| 677.08
#2020-03-26| 661.44
#2020-03-27| 692.39
#2020-03-30| 680.44
#2020-03-31| 689.91
#2020-04-01| 655.35
#2020-04-02| 661.51
#2020-04-03| 660.85
#2020-04-06| 675.41
#2020-04-07| 694.94
#2020-04-08| 697.83
#2020-04-09| 716.37
#2020-04-10| 738.95
#2020-04-13| 734.66
#2020-04-14| 753.89
#2020-04-15| 753.89
#2020-04-16| 756.12
#2020-04-17| 780.03
#2020-04-20| 767.97
#2020-04-21| 756.56
#2020-04-22| 753.65
#2020-04-23| 765.45
#2020-04-24| 756.15
#2020-04-27| 767.90
#2020-04-28| 779.70
#2020-04-29| 806.22
#2020-04-30| 806.22
#2020-05-01| 806.22
#2020-05-04| 765.20
#2020-05-05| 765.20
#2020-05-06| 773.28
#2020-05-07| 764.71
#2020-05-08| 767.45
#2020-05-11| 754.70
#2020-05-12| 732.87
#2020-05-13| 752.87
#2020-05-14| 733.50
#2020-05-15| 733.47
#2020-05-18| 742.80
#2020-05-19| 768.35
#2020-05-20| 764.84
#2020-05-21| 780.22
#2020-05-22| 764.49
#2020-05-25| 771.05
#2020-05-26| 809.91
#2020-05-27| 803.84
#2020-05-28| 795.94
#2020-05-29| 793.60
#2020-06-01| 810.13
#2020-06-02| 820.12
#2020-06-03| 858.14
#2020-06-04| 872.84
#2020-06-05| 890.84
#2020-06-08| 895.15
#2020-06-09| 890.39
#2020-06-10| 903.51
#2020-06-11| 912.87
#2020-06-12| 891.03
#2020-06-15| 821.06
#2020-06-16| 912.49
#2020-06-17| 908.62
#2020-06-18| 913.04
#2020-06-19| 941.60
#2020-06-22| 921.74
#2020-06-23| 918.51
#2020-06-24| 939.98
#2020-06-25| 907.97
#2020-06-26| 918.29
#2020-06-29| 891.02
#2020-06-30| 886.90
#2020-07-01| 899.09
#2020-07-02| 911.89
#2020-07-03| 926.31
#2020-07-06| 935.54
#2020-07-07| 946.55
#2020-07-08| 954.59
#2020-07-09| 977.07
#2020-07-10| 946.49
#2020-07-13| 976.58
#2020-07-14| 956.76
#2020-07-15| 970.76
#2020-07-16| 945.86
#2020-07-17| 940.64
#2020-07-20| 937.16
#2020-07-21| 968.57
#2020-07-22| 985.94
#2020-07-23| 984.78
#2020-07-24| 961.52
#2020-07-27| 978.21
#2020-07-28| 998.83
#2020-07-29| 999.84
#2020-07-30| 994.28
#2020-07-31|1019.64
#2020-08-03|1080.90
#2020-08-04|1094.00
#2020-08-05|1131.85
#2020-08-06|1167.51
#2020-08-07|1226.78
#2020-08-10|1207.08
#2020-08-11|1255.05
#2020-08-12|1235.34
#2020-08-13|1227.99
#2020-08-14|1197.54
#2020-08-17|1197.54
#2020-08-18|1166.69
#2020-08-19|1161.14
#2020-08-20|1123.05
#2020-08-21|1165.57
#2020-08-24|1163.82
#2020-08-25|1183.15
#2020-08-26|1207.86
#2020-08-27|1208.31
#2020-08-28|1207.68
#2020-08-31|1178.13
#2020-09-01|1189.22
#2020-09-02|1186.46
#2020-09-03|1211.02
#2020-09-04|1179.36
#2020-09-07|1170.16
#2020-09-08|1159.01
#2020-09-09|1143.72
#2020-09-10|1162.72
#2020-09-11|1150.73
#2020-09-14|1173.37
#2020-09-15|1188.66
#2020-09-16|1150.36
#2020-09-17|1110.28
#2020-09-18|1147.12
#2020-09-21|1108.82
#2020-09-22|1113.82
#2020-09-23|1106.82
#2020-09-24|1064.10
#2020-09-25|1089.65
#2020-09-28|1092.52
#2020-09-29|1127.18
#2020-09-30|1127.18
#2020-10-01|1127.18
#2020-10-02|1127.18
#2020-10-05|1159.14
#2020-10-06|1172.86
#2020-10-07|1187.54
#2020-10-08|1212.20
#2020-10-09|1212.20
#2020-10-12|1193.34
#2020-10-13|1161.94
#2020-10-14|1136.81
#2020-10-15|1160.26
#2020-10-16|1152.04
#2020-10-19|1147.30
#2020-10-20|1155.00
#2020-10-21|1162.16
#2020-10-22|1190.17
#2020-10-23|1220.75
#2020-10-26|1211.61
#2020-10-27|1201.63
#2020-10-28|1205.70
#2020-10-29|1203.23
#2020-10-30|1152.94
#2020-11-02|1179.60
#2020-11-03|1224.33
#2020-11-04|1209.14
#2020-11-05|1261.65
#2020-11-06|1316.89
#2020-11-09|1362.69
#2020-11-10|1333.26
#2020-11-11|1338.03
#2020-11-12|1327.66
#2020-11-13|1330.17
#2020-11-16|1319.14
#2020-11-17|1329.95
#2020-11-18|1360.72
#2020-11-19|1352.52
#2020-11-20|1362.81
#2020-11-23|1404.77
#2020-11-24|1453.42
#2020-11-25|1442.18
#2020-11-26|1473.24
#2020-11-27|1462.10
#2020-11-30|1431.51
#2020-12-01|1466.18
#2020-12-02|1514.37
#2020-12-03|1526.50
#2020-12-04|1573.18
#2020-12-07|1548.62
#2020-12-08|1526.01
#2020-12-09|1571.13
#2020-12-10|1545.15
#2020-12-11|1547.42
#2020-12-14|1523.05
#2020-12-15|1515.87
#2020-12-16|1537.18
#2020-12-17|1543.37
#2020-12-18|1521.78
#2020-12-21|1531.99
#2020-12-22|1489.28
#2020-12-23|1496.02
#2020-12-24|1522.96
#2020-12-25|1522.96
#2020-12-28|1533.01
#2020-12-29|1528.39
#2020-12-30|1555.96
#2020-12-31|1555.96
#2021-01-01|1555.96
#2021-01-04|1628.67
#2021-01-05|1660.74
#2021-01-06|1648.27
#2021-01-07|1747.22
#2021-01-08|1789.47
#2021-01-11|1750.33
#2021-01-12|1707.56
#2021-01-13|1762.79
#2021-01-14|1768.67
#2021-01-15|1718.71
#2021-01-18|1674.37
#2021-01-19|1721.71
#2021-01-20|1730.76
#2021-01-21|1724.29
#2021-01-22|1684.24
#2021-01-25|1708.25
#2021-01-26|1648.13
#2021-01-27|1628.66
#2021-01-28|1604.25
#2021-01-29|1577.86
#2021-02-01|1635.50
#2021-02-02|1668.10
#2021-02-03|1705.10
#2021-02-04|1696.27
#2021-02-05|1718.89
#2021-02-08|1706.21
#2021-02-09|1694.57
#2021-02-10|1701.78
#2021-02-11|1701.78
#2021-02-12|1701.78
#2021-02-15|1736.13
#2021-02-16|1736.13
#2021-02-17|1695.97
#2021-02-18|1663.46
#2021-02-19|1664.78
#2021-02-22|1648.48
#2021-02-23|1652.71
#2021-02-24|1602.81
#2021-02-25|1661.94
#2021-02-26|1570.49
#2021-03-01|1570.49
#2021-03-02|1638.82
#2021-03-03|1652.24
#2021-03-04|1654.20
#2021-03-05|1701.56
#2021-03-08|1683.92
#2021-03-09|1637.12
#2021-03-10|1618.02
#2021-03-11|1692.17
#2021-03-12|1697.79
#2021-03-15|1726.40
#2021-03-16|1659.77
#2021-03-17|1605.50
#2021-03-18|1620.85
#2021-03-19|1567.77
#2021-03-22|1575.54
#2021-03-23|1556.71
#2021-03-24|1548.06
#2021-03-25|1561.22
#2021-03-26|1599.75
#2021-03-29|1622.76
#2021-03-30|1622.52
#2021-03-31|1626.97
#2021-04-01|1633.51
#2021-04-02|1637.25
#2021-04-05|1656.89
#2021-04-06|1651.94
#2021-04-07|1660.44
#2021-04-08|1664.77
#2021-04-09|1656.35
#2021-04-12|1659.38
#2021-04-13|1691.42
#2021-04-14|1752.73
#2021-04-15|1755.70
#2021-04-16|1760.58
#2021-04-19|1767.94
#2021-04-20|1788.10
#2021-04-21|1750.63
#2021-04-22|1767.38
#2021-04-23|1770.44
#2021-04-26|1801.86
#2021-04-27|1836.40
#2021-04-28|1810.32
#2021-04-29|1875.92
#2021-04-30|1832.44
#2021-05-03|1789.82
#2021-05-04|1820.80
#2021-05-05|1820.80
#2021-05-06|1884.32
#2021-05-07|1876.48
#2021-05-10|1902.68
#2021-05-11|1885.89
#2021-05-12|1809.90
#2021-05-13|1753.86
#2021-05-14|1752.86
#2021-05-17|1717.45
#2021-05-18|1784.71
#2021-05-19|1784.71
#2021-05-20|1768.54
#2021-05-21|1753.85
#2021-05-24|1742.55
#2021-05-25|1760.78
#2021-05-26|1703.93
#2021-05-27|1690.54
#2021-05-28|1719.91
#2021-05-31|1705.97
#2021-06-01|1711.57
#2021-06-02|1690.12
#2021-06-03|1682.23
#2021-06-04|1673.50
#2021-06-07|1669.43
#2021-06-08|1658.51
#2021-06-09|1628.10
#2021-06-10|1636.66
#2021-06-11|1711.74
#2021-06-14|1679.26
#2021-06-15|1671.58
#2021-06-16|1662.97
#2021-06-17|1660.04
#2021-06-18|1649.21
#2021-06-21|1631.27
#2021-06-22|1664.17
#2021-06-23|1643.45
#2021-06-24|1662.61
#2021-06-25|1685.54
#2021-06-28|1681.29
#2021-06-29|1676.90
#2021-06-30|1684.42
#2021-07-01|1668.04
#2021-07-02|1664.81
#2021-07-05|1688.19
#2021-07-06|1692.93
#2021-07-07|1672.97
#2021-07-08|1654.89
#2021-07-09|1619.46
#2021-07-12|1651.29
#2021-07-13|1651.33
#2021-07-14|1654.60
#2021-07-15|1654.52
#2021-07-16|1657.50
#2021-07-19|1626.95
#2021-07-20|1605.34
#2021-07-21|1603.99
#2021-07-22|1645.69
#2021-07-23|1665.74
#2021-07-26|1648.08
#2021-07-27|1682.55
#2021-07-28|1678.90
#2021-07-29|1676.56
#2021-07-30|1682.53
#2021-08-02|1687.93
#2021-08-03|1656.06
#2021-08-04|1675.39
#2021-08-05|1672.40
#2021-08-06|1657.75
#2021-08-09|1646.29
#2021-08-10|1639.61
#2021-08-11|1637.29
#2021-08-12|1644.58
#2021-08-13|1645.98
#2021-08-16|1645.98
#2021-08-17|1611.42
#2021-08-18|1627.49
#2021-08-19|1579.44
#2021-08-20|1560.50
#2021-08-23|1493.07
#2021-08-24|1523.56
#2021-08-25|1550.77
#2021-08-26|1527.11
#2021-08-27|1517.78
#2021-08-30|1537.91
#2021-08-31|1557.11
#2021-09-01|1524.22
#2021-09-02|1514.47
#2021-09-03|1539.89
#2021-09-06|1568.20
#2021-09-07|1596.74
#2021-09-08|1587.89
#2021-09-09|1569.24
#2021-09-10|1566.99
#2021-09-13|1594.38
#2021-09-14|1572.51
#2021-09-15|1555.97
#2021-09-16|1562.59
#2021-09-17|1538.29
#2021-09-20|1538.29
#2021-09-21|1538.29
#2021-09-22|1538.29
#2021-09-23|1551.58
#2021-09-24|1546.78
#2021-09-27|1559.15
#2021-09-28|1548.90
#2021-09-29|1542.14
#2021-09-30|1532.93
#2021-10-01|1505.08
#2021-10-04|1505.08
#2021-10-05|1485.66
#2021-10-06|1457.88
#2021-10-07|1461.67
#2021-10-08|1477.76
#2021-10-11|1477.76
#2021-10-12|1505.41
#2021-10-13|1532.26
#2021-10-14|1579.14
#2021-10-15|1582.01
#2021-10-18|1559.64
#2021-10-19|1580.25
#2021-10-20|1564.46
#2021-10-21|1537.52
#2021-10-22|1528.38
#2021-10-25|1560.39
#2021-10-26|1571.76
#2021-10-27|1544.42
#2021-10-28|1541.48
#2021-10-29|1525.46
#2021-11-01|1502.85
#2021-11-02|1504.38
#2021-11-03|1463.74
#2021-11-04|1459.42
#2021-11-05|1434.45
#2021-11-08|1419.65
#2021-11-09|1432.87
#2021-11-10|1377.81
#2021-11-11|1394.82
#2021-11-12|1434.92
#2021-11-15|1430.26
#2021-11-16|1433.40
#2021-11-17|1404.03
#2021-11-18|1411.91
#2021-11-19|1403.34
#2021-11-22|1415.38
#2021-11-23|1402.96
#2021-11-24|1404.10
#2021-11-25|1391.90
#2021-11-26|1363.01
#2021-11-29|1340.14
#2021-11-30|1322.05
#2021-12-01|1382.52
#2021-12-02|1401.25
#2021-12-03|1394.54
#2021-12-06|1399.12
#2021-12-07|1400.91
#2021-12-08|1436.52
#2021-12-09|1446.30
#2021-12-10|1414.76
#2021-12-13|1421.15
#2021-12-14|1395.03
#2021-12-15|1374.30
#2021-12-16|1386.87
#2021-12-17|1400.80
#2021-12-20|1333.35
#2021-12-21|1317.04
#2021-12-22|1307.55
#2021-12-23|1328.50
#2021-12-24|1322.25
#2021-12-27|1320.99
#2021-12-28|1328.25
#2021-12-29|1310.60
#2021-12-30|1285.40
#2021-12-31|1285.40
#2022-01-03|1290.46
#2022-01-04|1317.87
#2022-01-05|1336.28
#2022-01-06|1357.97
#2022-01-07|1391.52
#2022-01-10|1387.94
#2022-01-11|1393.99
#2022-01-12|1451.29
#2022-01-13|1448.66
#2022-01-14|1403.91
#2022-01-17|1373.84
#2022-01-18|1355.35
#2022-01-19|1323.82
#2022-01-20|1358.38
#2022-01-21|1345.06
#2022-01-24|1300.04
#2022-01-25|1252.03
#2022-01-26|1271.60
#2022-01-27|1191.01
#2022-01-28|1226.93
#2022-01-31|1226.93
#2022-02-01|1233.45
#2022-02-02|1233.45
#2022-02-03|1269.55
#2022-02-04|1288.94
#2022-02-07|1254.25
#2022-02-08|1239.43
#2022-02-09|1273.39
#2022-02-10|1315.60
#2022-02-11|1304.24
#2022-02-14|1285.51
#2022-02-15|1265.09
#2022-02-16|1299.48
#2022-02-17|1295.77
#2022-02-18|1292.29
#2022-02-21|1284.70
#2022-02-22|1254.25
#2022-02-23|1253.19
#2022-02-24|1205.99
#2022-02-25|1219.02
#2022-02-28|1246.41
#2022-03-01|1246.41
#2022-03-02|1240.05
#2022-03-03|1252.37
#2022-03-04|1225.58
#2022-03-07|1180.82
#2022-03-08|1138.38
#2022-03-09|1138.88
#2022-03-10|1165.82
#2022-03-11|1140.70
#2022-03-14|1128.92
#2022-03-15|1102.24
#2022-03-16|1116.56
#2022-03-17|1166.07
#2022-03-18|1190.36
#2022-03-21|1182.52
#2022-03-22|1193.68
#2022-03-23|1239.55
#2022-03-24|1250.07
#2022-03-25|1239.63
#2022-03-28|1228.32
#2022-03-29|1239.10
#2022-03-30|1232.22
#2022-03-31|1246.98
#2022-04-01|1227.83
#2022-04-04|1243.61
#2022-04-05|1249.88
#2022-04-06|1233.25
#2022-04-07|1210.04
#2022-04-08|1223.31
#2022-04-11|1200.11
#2022-04-12|1185.41
#2022-04-13|1213.30
#2022-04-14|1217.67
#2022-04-15|1201.07
#2022-04-18|1189.85
#2022-04-19|1203.22
#2022-04-20|1202.96
#2022-04-21|1211.59
#2022-04-22|1185.49
#2022-04-25|1157.86
#2022-04-26|1138.73
#2022-04-27|1104.82
#2022-04-28|1151.11
#2022-04-29|1178.79
#2022-05-02|1182.02
#2022-05-03|1164.06
#2022-05-04|1169.66
#2022-05-05|1169.66
#2022-05-06|1153.49
#2022-05-09|1127.57
#2022-05-10|1113.14
#2022-05-11|1123.94
#2022-05-12|1079.69
#2022-05-13|1118.68
#2022-05-16|1117.67
#2022-05-17|1140.68
#2022-05-18|1155.93
#2022-05-19|1136.72
#2022-05-20|1202.55
#2022-05-23|1203.57
#2022-05-24|1185.72
#2022-05-25|1189.59
#2022-05-26|1201.38
#2022-05-27|1224.62
#2022-05-30|1254.93
#2022-05-31|1280.11
#2022-06-01|1280.11
#2022-06-02|1250.22
#2022-06-03|1274.48
#2022-06-06|1274.48
#2022-06-07|1229.68
#2022-06-08|1249.28
#2022-06-09|1254.77
#2022-06-10|1224.91
#2022-06-13|1167.93
#2022-06-14|1159.92
#2022-06-15|1142.79
#2022-06-16|1176.93
#2022-06-17|1163.39
#2022-06-20|1134.65
#2022-06-21|1129.86
#2022-06-22|1091.17
#2022-06-23|1065.31
#2022-06-24|1070.72
#2022-06-27|1085.64
#2022-06-28|1118.82
#2022-06-29|1059.00
#2022-06-30|1033.28
#2022-07-01|1030.04
#2022-07-04|1013.90
#2022-07-05|1040.09
#2022-07-06|1000.35
#2022-07-07|1025.17
#2022-07-08|1042.06
#2022-07-11|1019.77
#2022-07-12| 989.77
#2022-07-13|1003.21
#2022-07-14|1005.70
#2022-07-15| 978.81
#2022-07-18| 996.13
#2022-07-19|1009.78
#2022-07-20|1032.61
#2022-07-21|1064.99
#2022-07-22|1052.78
#2022-07-25|1054.81
#2022-07-26|1069.25
#2022-07-27|1063.84
#2022-07-28|1131.66
#2022-07-29|1143.51
#2022-08-01|1148.56
#2022-08-02|1138.35
#2022-08-03|1136.38
#2022-08-04|1125.31
#2022-08-05|1185.03
#2022-08-08|1198.55
#2022-08-09|1230.20
#2022-08-10|1212.20
#2022-08-11|1253.23
#2022-08-12|1262.53
#2022-08-15|1268.27
#2022-08-16|1262.90
#2022-08-17|1252.99
#2022-08-18|1234.65
#2022-08-19|1216.59
#2022-08-22|1191.76
#2022-08-23|1170.89
#2022-08-24|1174.46
#2022-08-25|1190.24
#2022-08-26|1194.05
#2022-08-29|1169.47
#2022-08-30|1192.56
#2022-08-31|1231.90
#2022-09-01|1194.72
#2022-09-02|1162.23
#2022-09-05|1166.30
#2022-09-06|1180.46
#2022-09-07|1162.72
#2022-09-08|1175.16
#2022-09-09|1175.16
#2022-09-12|1175.16
#2022-09-13|1209.86
#2022-09-14|1185.81
#2022-09-15|1179.32
#2022-09-16|1146.81
#2022-09-19|1134.43
#2022-09-20|1149.17
#2022-09-21|1137.02
#2022-09-22|1126.24
#2022-09-23|1106.58
#2022-09-26|1033.25
#2022-09-27|1048.67
#2022-09-28|1005.04
#2022-09-29| 995.01
#2022-09-30| 984.02
#2022-10-03| 984.02
#2022-10-04|1023.17
#2022-10-05|1045.70
#2022-10-06|1073.84
#2022-10-07|1069.47
#2022-10-10|1069.47
#2022-10-11|1060.86
#2022-10-12|1074.53
#2022-10-13|1051.41
#2022-10-14|1067.54
#2022-10-17|1075.06
#2022-10-18|1125.60
#2022-10-19|1122.38
#2022-10-20|1090.24
#2022-10-21|1072.41
#2022-10-24|1079.78
#2022-10-25|1057.82
#2022-10-26|1068.34
#2022-10-27|1132.31
#2022-10-28|1131.14
#2022-10-31|1141.96
#2022-11-01|1212.64
#2022-11-02|1196.40
#2022-11-03|1197.58
#2022-11-04|1202.39
#2022-11-07|1259.14
#2022-11-08|1257.20
#2022-11-09|1323.54
#2022-11-10|1291.56
#2022-11-11|1396.08
#2022-11-14|1399.83
#2022-11-15|1391.42
#2022-11-16|1375.69
#2022-11-17|1345.52
#2022-11-18|1357.18
#2022-11-21|1325.39
#2022-11-22|1333.80
#2022-11-23|1347.27
#2022-11-24|1391.16
#2022-11-25|1407.41
#2022-11-28|1380.13
#2022-11-29|1387.28
#2022-11-30|1419.98
#2022-12-01|1427.60
#2022-12-02|1399.48
#2022-12-05|1386.98
#2022-12-06|1335.16
#2022-12-07|1333.40
#2022-12-08|1321.63
#2022-12-09|1289.91
#2022-12-12|1285.49
#2022-12-13|1282.69
#2022-12-14|1321.54
#2022-12-15|1299.97
#2022-12-16|1295.97
#2022-12-19|1290.01
#2022-12-20|1298.57
#2022-12-21|1300.01
#2022-12-22|1318.08
#2022-12-23|1285.95
#2022-12-26|1298.56
#2022-12-27|1318.29
#2022-12-28|1319.30
#2022-12-29|1293.51
#2022-12-30|1293.51
#2023-01-02|1290.09
#2023-01-03|1274.05
#2023-01-04|1275.20
#2023-01-05|1259.04
#2023-01-06|1289.31
#2023-01-09|1358.76
#2023-01-10|1363.86
#2023-01-11|1379.04
#2023-01-12|1383.39
#2023-01-13|1417.72
#2023-01-16|1428.46
#2023-01-17|1396.52
#2023-01-18|1379.36
#2023-01-19|1389.52
#2023-01-20|1403.42
#2023-01-23|1403.42
#2023-01-24|1403.42
#2023-01-25|1422.01
#2023-01-26|1490.09
#2023-01-27|1486.60
#2023-01-30|1477.42
#2023-01-31|1469.82
#2023-02-01|1477.62
#2023-02-02|1478.96
#2023-02-03|1464.88
#2023-02-06|1413.78
#2023-02-07|1433.67
#2023-02-08|1418.82
#2023-02-09|1449.37
#2023-02-10|1419.95
#2023-02-13|1408.24
#2023-02-14|1426.23
#2023-02-15|1439.47
#2023-02-16|1483.57
#2023-02-17|1447.54
#2023-02-20|1446.07
#2023-02-21|1474.06
#2023-02-22|1419.01
#2023-02-23|1424.41
#2023-02-24|1400.44
#2023-02-27|1370.29
#2023-02-28|1385.09
#2023-03-01|1385.09
#2023-03-02|1419.40
#2023-03-03|1454.36
#2023-03-06|1477.36
#2023-03-07|1509.19
#2023-03-08|1448.29
#2023-03-09|1424.41
#2023-03-10|1410.87
#2023-03-13|1457.80
#2023-03-14|1412.45
#2023-03-15|1452.76
#2023-03-16|1458.06
#2023-03-17|1431.82
#2023-03-20|1401.41
#2023-03-21|1398.48
#2023-03-22|1443.41
#2023-03-23|1487.39
#2023-03-24|1437.57
#2023-03-27|1453.18
#2023-03-28|1472.30
#2023-03-29|1472.37
#2023-03-30|1468.52
#2023-03-31|1550.54
#2023-04-03|1571.43
#2023-04-04|1540.48
#2023-04-05|1563.19
#2023-04-06|1523.91
#2023-04-07|1535.83
#2023-04-10|1617.95
#2023-04-11|1666.62
#2023-04-12|1645.00
#2023-04-13|1666.10
#2023-04-14|1738.39
#2023-04-17|1765.14
#2023-04-18|1764.05
#2023-04-19|1738.81
#2023-04-20|1737.48
#2023-04-21|1673.44
#2023-04-24|1653.07
#2023-04-25|1597.34
#2023-04-26|1556.05
#2023-04-27|1588.70
#2023-04-28|1564.61
#2023-05-01|1564.61
#2023-05-02|1581.17
#2023-05-03|1556.51
#2023-05-04|1573.56
#2023-05-05|1573.56
#2023-05-08|1546.68
#2023-05-09|1541.23
#2023-05-10|1510.97
#2023-05-11|1490.72
#2023-05-12|1475.52
#2023-05-15|1486.27
#2023-05-16|1494.44
#2023-05-17|1510.23
#2023-05-18|1521.75
#2023-05-19|1503.02
#2023-05-22|1529.07
#2023-05-23|1567.34
#2023-05-24|1554.19
#2023-05-25|1519.51
#2023-05-26|1507.41
#2023-05-29|1507.41
#2023-05-30|1515.64
#2023-05-31|1505.29
#2023-06-01|1511.35
#2023-06-02|1597.55
#2023-06-05|1616.86
#2023-06-06|1616.86
#2023-06-07|1645.44
#2023-06-08|1642.15
#2023-06-09|1678.95
#2023-06-12|1675.15
#2023-06-13|1685.60
#2023-06-14|1656.42
#2023-06-15|1645.98
#2023-06-16|1693.14
#2023-06-19|1687.84
#2023-06-20|1659.39
#2023-06-21|1622.00
#2023-06-22|1638.71
#2023-06-23|1604.52
#2023-06-26|1609.71
#2023-06-27|1616.64
#2023-06-28|1540.79
#2023-06-29|1525.68
#2023-06-30|1536.76
#2023-07-03|1601.56
#2023-07-04|1598.91
#2023-07-05|1601.68
#2023-07-06|1568.85
#2023-07-07|1574.00
#2023-07-10|1573.81
#2023-07-11|1581.94
#2023-07-12|1618.74
#2023-07-13|1678.87
#2023-07-14|1730.08
#2023-07-17|1764.70
#2023-07-18|1829.26
#2023-07-19|1860.23
#2023-07-20|1843.90
#2023-07-21|1927.23
#2023-07-24|2118.69
#2023-07-25|2205.78
#2023-07-26|2130.80
#2023-07-27|1959.39
#2023-07-28|2002.53
#2023-07-31|2053.07
#2023-08-01|2005.69
#2023-08-02|1903.87
#2023-08-03|1915.26
#2023-08-04|1890.86
#2023-08-07|1804.27
#2023-08-08|1851.54
#2023-08-09|1869.68
#2023-08-10|1871.49
#2023-08-11|1811.94
#2023-08-14|1773.76
#2023-08-15|1773.76
#2023-08-16|1690.30
#2023-08-17|1699.48
#2023-08-18|1682.25
#2023-08-21|1688.42
#2023-08-22|1721.17
#2023-08-23|1682.31
#2023-08-24|1772.81
#2023-08-25|1764.68
#2023-08-28|1804.54
#2023-08-29|1779.32
#2023-08-30|1794.55
#2023-08-31|1792.77
#2023-09-01|1745.94
#2023-09-04|1814.91
#2023-09-05|1819.28
#2023-09-06|1776.96
#2023-09-07|1729.86
#2023-09-08|1748.22
#2023-09-11|1722.74
#2023-09-12|1682.15
#2023-09-13|1633.31
#2023-09-14|1692.19
#2023-09-15|1762.52
#2023-09-18|1787.73
#2023-09-19|1745.16
#2023-09-20|1770.70
#2023-09-21|1713.36
#2023-09-22|1697.98
#2023-09-25|1617.62
#2023-09-26|1595.08
#2023-09-27|1592.21
#2023-09-28|1592.21
#2023-09-29|1592.21
#2023-10-02|1592.21
#2023-10-03|1592.21
#2023-10-04|1499.12
#2023-10-05|1521.85
#2023-10-06|1526.04
#2023-10-09|1526.04
#2023-10-10|1471.39
#2023-10-11|1547.49
#2023-10-12|1587.39
#2023-10-13|1551.16
#2023-10-16|1524.51
#2023-10-17|1525.04
#2023-10-18|1515.72
#2023-10-19|1452.26
#2023-10-20|1390.18
#2023-10-23|1382.18
#2023-10-24|1437.18
#2023-10-25|1336.07
#2023-10-26|1236.46
#2023-10-27|1260.27
#2023-10-30|1297.82
#2023-10-31|1236.79
#2023-11-01|1204.30
#2023-11-02|1299.54
#2023-11-03|1346.15
#2023-11-06|1635.95
#2023-11-07|1509.72
#2023-11-08|1436.73
#2023-11-09|1428.21
#2023-11-10|1374.60
#2023-11-13|1365.47
#2023-11-14|1419.11
#2023-11-15|1470.00
#2023-11-16|1453.04
#2023-11-17|1436.11
#2023-11-20|1483.30
#2023-11-21|1492.50
#2023-11-22|1469.61
#2023-11-23|1489.00
#2023-11-24|1471.43
#2023-11-27|1461.24
#2023-11-28|1497.81
#2023-11-29|1541.00
#2023-11-30|1546.58
#2023-12-01|1494.12
#2023-12-04|1490.39
#2023-12-05|1448.34
#2023-12-06|1429.43
#2023-12-07|1412.49
#2023-12-08|1480.84
#2023-12-11|1455.35
#2023-12-12|1453.95
#2023-12-13|1399.39
#2023-12-14|1452.22
#2023-12-15|1511.03
#2023-12-18|1543.54
#2023-12-19|1552.93
#2023-12-20|1570.50
#2023-12-21|1531.80
#2023-12-22|1505.99
#2023-12-25|1505.99
#2023-12-26|1490.56
#2023-12-27|1538.78
#2023-12-28|1567.43
#2023-12-29|1567.43
#2024-01-01|1567.43
#2024-01-02|1525.12
#2024-01-03|1470.71
#2024-01-04|1474.46
#2024-01-05|1495.14
#2024-01-08|1464.99
#2024-01-09|1447.00
#2024-01-10|1416.05
#2024-01-11|1428.28
#2024-01-12|1402.16
#2024-01-15|1376.15
#2024-01-16|1356.25
#2024-01-17|1288.11
#2024-01-18|1292.23
#2024-01-19|1264.34
#2024-01-22|1204.92
#2024-01-23|1217.41
#2024-01-24|1212.43
#2024-01-25|1196.03
#2024-01-26|1242.13
#2024-01-29|1246.55
#2024-01-30|1254.98
#2024-01-31|1249.18
#2024-02-01|1279.53
#2024-02-02|1327.17
#2024-02-05|1313.28
#2024-02-06|1284.94
#2024-02-07|1330.05
#2024-02-08|1367.49
#2024-02-09|1367.49
#2024-02-12|1367.49
#2024-02-13|1345.55
#2024-02-14|1324.73
#2024-02-15|1366.68
#2024-02-16|1386.21
#2024-02-19|1378.46
#2024-02-20|1374.63
#2024-02-21|1376.89
#2024-02-22|1365.43
#2024-02-23|1358.18
#2024-02-26|1355.88
#2024-02-27|1337.11
#2024-02-28|1353.97
#2024-02-29|1352.40
#2024-03-01|1352.40
#2024-03-04|1402.49
#2024-03-05|1372.47
#2024-03-06|1345.85
#2024-03-07|1363.72
#2024-03-08|1379.00
#2024-03-11|1370.82
#2024-03-12|1417.00
#2024-03-13|1410.32
#2024-03-14|1389.02
#2024-03-15|1350.96
#2024-03-18|1365.68
#2024-03-19|1342.04
#2024-03-20|1325.93
#2024-03-21|1352.55
#2024-03-22|1341.83
#2024-03-25|1356.28
#2024-03-26|1349.71
#2024-03-27|1353.14
#2024-03-28|1333.72
#2024-03-29|1324.20
#2024-04-01|1310.01
#2024-04-02|1275.58
#2024-04-03|1230.05
#2024-04-04|1243.82
#2024-04-05|1215.09
#2024-04-08|1223.47
#2024-04-09|1224.52
#2024-04-10|1224.52
#2024-04-11|1212.63
#2024-04-12|1185.45
#2024-04-15|1172.48
#2024-04-16|1141.67
#2024-04-17|1126.70
#2024-04-18|1174.01
#2024-04-19|1157.29
#2024-04-22|1187.44
#2024-04-23|1178.43
#2024-04-24|1204.84
#2024-04-25|1193.57
#2024-04-26|1192.93
#2024-04-29|1219.01
#2024-04-30|1209.31
#2024-05-01|1209.31
#2024-05-02|1196.91
#2024-05-03|1210.66
#2024-05-06|1210.66
#2024-05-07|1219.11
#2024-05-08|1221.76
#2024-05-09|1200.51
#2024-05-10|1204.67
#2024-05-13|1190.60
#2024-05-14|1198.44
#2024-05-15|1198.44
#2024-05-16|1239.31
#2024-05-17|1217.18
#2024-05-20|1223.04
#2024-05-21|1194.02
#2024-05-22|1188.39
#2024-05-23|1178.05
#2024-05-24|1151.58
#2024-05-27|1189.32
#2024-05-28|1171.26
#2024-05-29|1136.99
#2024-05-30|1112.87
#2024-05-31|1120.88
#2024-06-03|1127.60
#2024-06-04|1141.51
#2024-06-05|1167.57
#2024-06-06|1167.57
#2024-06-07|1205.82
#2024-06-10|1164.78
#2024-06-11|1175.56
#2024-06-12|1163.30
#2024-06-13|1163.31
#2024-06-14|1153.61
#2024-06-17|1127.41
#2024-06-18|1114.50
#2024-06-19|1134.10
#2024-06-20|1120.03
#2024-06-21|1105.87
#2024-06-24|1099.41
#2024-06-25|1102.25
#2024-06-26|1099.21
#2024-06-27|1099.25
#2024-06-28|1115.25
#2024-07-01|1135.34
#2024-07-02|1113.44
#2024-07-03|1136.57
#2024-07-04|1158.96
#2024-07-05|1163.91
#2024-07-08|1175.94
#2024-07-09|1159.54
#2024-07-10|1144.18
#2024-07-11|1193.40
#2024-07-12|1203.50
#2024-07-15|1189.33
#2024-07-16|1144.98
#2024-07-17|1125.67
#2024-07-18|1129.21
#2024-07-19|1143.40
#2024-07-22|1106.27
#2024-07-23|1084.72
#2024-07-24|1063.28
#2024-07-25|1082.89
#2024-07-26|1072.81
#2024-07-29|1091.19
#2024-07-30|1082.98
#2024-07-31|1064.84
#2024-08-01|1102.14
#2024-08-02|1083.26
#2024-08-05| 965.05
#2024-08-06|1027.07
#2024-08-07|1019.27
#2024-08-08| 993.52
#2024-08-09|1030.10
#2024-08-12|1029.81
#2024-08-13|1022.28
#2024-08-14|1048.18
#2024-08-15|1048.18
#2024-08-16|1046.55
#2024-08-19|1037.93
#2024-08-20|1041.00
#2024-08-21|1062.79
#2024-08-22|1102.06
#2024-08-23|1077.36
#2024-08-26|1101.85
#2024-08-27|1100.59
#2024-08-28|1064.18
#2024-08-29|1087.44
#2024-08-30|1077.78
#2024-09-02|1142.32
#2024-09-03|1133.69
#2024-09-04|1100.82
#2024-09-05|1091.02
#2024-09-06|1048.35
#2024-09-09|1026.59
#2024-09-10|1017.45
#2024-09-11|1059.16
#2024-09-12|1105.01
#2024-09-13|1162.56
#2024-09-16|1162.56
#2024-09-17|1162.56
#2024-09-18|1162.56
#2024-09-19|1185.69
#2024-09-20|1197.45
#2024-09-23|1208.48
#2024-09-24|1236.54
#2024-09-25|1218.17
#2024-09-26|1248.64
#2024-09-27|1265.19
#2024-09-30|1257.71
#2024-10-01|1257.71
#2024-10-02|1246.60
#2024-10-03|1246.60
#2024-10-04|1230.79
#2024-10-07|1248.19
#2024-10-08|1244.12
#2024-10-09|1244.12
#2024-10-10|1228.52
#2024-10-11|1214.57
#2024-10-14|1195.48
#2024-10-15|1168.51
#2024-10-16|1154.61
#2024-10-17|1134.91
#2024-10-18|1143.79
#2024-10-21|1155.03
#2024-10-22|1112.80
#2024-10-23|1146.77
#2024-10-24|1215.22
#2024-10-25|1233.18
#2024-10-28|1292.79
#2024-10-29|1354.33
#2024-10-30|1201.21
#2024-10-31|1165.39
#2024-11-01|1174.92
#2024-11-04|1241.03
#2024-11-05|1274.99
#2024-11-06|1197.04
#2024-11-07|1203.91
#2024-11-08|1172.41
#2024-11-11|1135.18
#2024-11-12|1124.59
#2024-11-13|1037.10
#2024-11-14|1065.19
#2024-11-15|1001.61
#2024-11-18|1024.57
#2024-11-19|1029.98
#2024-11-20|1041.24
#2024-11-21|1048.60
#2024-11-22|1045.74
#2024-11-25|1042.48
#2024-11-26|1059.05
#2024-11-27|1068.57
#2024-11-28|1109.14
#2024-11-29|1083.17
#2024-12-02|1143.19
#2024-12-03|1166.31
#2024-12-04|1186.39
#2024-12-05|1260.93
#2024-12-06|1204.95
#2024-12-09|1084.36
#2024-12-10|1127.74
#2024-12-11|1088.22
#2024-12-12|1084.76
#2024-12-13|1037.54
#2024-12-16|1016.62
#2024-12-17| 970.35
#2024-12-18| 968.86
#2024-12-19| 945.01
#2024-12-20| 909.41
#2024-12-23| 943.43
#2024-12-24| 942.14
#2024-12-25| 942.14
#2024-12-26| 941.32
#2024-12-27| 884.04
#2024-12-30| 877.30
#2024-12-31| 877.30
#2025-01-01| 877.30
#2025-01-02| 854.62
#2025-01-03| 883.88
#2025-01-06| 891.13
#2025-01-07| 899.38
#2025-01-08| 900.16
#2025-01-09| 899.84
#2025-01-10| 877.50
#2025-01-13| 852.26
#2025-01-14| 868.96
#2025-01-15| 859.48
#2025-01-16| 869.42
#2025-01-17| 868.33
#2025-01-20| 896.21
#2025-01-21| 845.78
#2025-01-22| 864.82
#2025-01-23| 850.92
#2025-01-24| 880.58
#2025-01-27| 880.58
#2025-01-28| 880.58
#2025-01-29| 880.58
#2025-01-30| 880.58
#2025-01-31| 860.81
#2025-02-03| 807.72
#2025-02-04| 795.73
#2025-02-05| 819.79
#2025-02-06| 816.18
#2025-02-07| 807.33
#2025-02-10| 797.41
#2025-02-11| 798.26
#2025-02-12| 790.36
#2025-02-13| 826.16
#2025-02-14| 830.21
#2025-02-17| 845.53
#2025-02-18| 838.41
#2025-02-19| 874.61
#2025-02-20| 892.50
#2025-02-21| 921.43
#2025-02-24| 931.98
#2025-02-25| 895.73
#2025-02-26| 919.14
#2025-02-27| 908.51
#2025-02-28| 862.02
#2025-03-03| 862.02
#2025-03-04| 838.60
#2025-03-05| 857.57
#2025-03-06| 894.51
#2025-03-07| 933.78
#2025-03-10| 951.44
#2025-03-11| 922.82
#2025-03-12|1017.20
#2025-03-13| 977.28
#2025-03-14| 956.71
#2025-03-17| 958.77
#2025-03-18| 950.89
#2025-03-19| 951.16
#2025-03-20| 985.57
#2025-03-21| 971.68
#2025-03-24| 926.12
#2025-03-25| 924.33
#2025-03-26| 935.59
#2025-03-27| 918.34
#2025-03-28| 873.68
#2025-03-31| 844.13
#2025-04-01| 843.51
#2025-04-02| 819.86
#2025-04-03| 808.39
#2025-04-04| 832.62
#2025-04-07| 765.93
#2025-04-08| 756.15
#2025-04-09| 744.81
#2025-04-10| 806.28
#2025-04-11| 788.38
#2025-04-14| 801.09
#2025-04-15| 809.60
#2025-04-16| 797.53
#2025-04-17| 802.72
#2025-04-18| 797.86
#2025-04-21| 794.25
#2025-04-22| 804.89
#2025-04-23| 823.08
#2025-04-24| 813.09
#2025-04-25| 814.17
#2025-04-28| 836.63
#2025-04-29| 844.18
#2025-04-30| 850.44
#2025-05-01| 850.44
#2025-05-02| 845.01
#2025-05-05| 845.01
#2025-05-06| 845.01
#2025-05-07| 855.39
#2025-05-08| 866.55
#2025-05-09| 874.49
#2025-05-12| 886.81
#2025-05-13| 851.48
#2025-05-14| 842.88
#2025-05-15| 845.63
#2025-05-16| 843.44
#2025-05-19| 828.27
#2025-05-20| 818.44
#2025-05-21| 818.64
#2025-05-22| 810.44
#2025-05-23| 801.84
#2025-05-26| 824.66
#2025-05-27| 804.48
#2025-05-28| 836.67
#2025-05-29| 846.56
#2025-05-30| 831.12
#2025-06-02| 822.81
#2025-06-03| 822.81
#2025-06-04| 842.71
#2025-06-05| 869.24
#2025-06-06| 869.24
#2025-06-09| 876.09
#2025-06-10| 878.21
#2025-06-11| 882.62
#2025-06-12| 904.78
#2025-06-13| 893.43
#2025-06-16| 884.92
#2025-06-17| 899.25
#2025-06-18| 898.22
#2025-06-19| 895.86
#2025-06-20| 906.43
#2025-06-23| 875.43
#2025-06-24| 912.31
#2025-06-25| 913.59
#2025-06-26| 914.07
#2025-06-27| 913.45
#2025-06-30| 913.49
#2025-07-01| 933.71
#2025-07-02| 960.97
#2025-07-03|1010.53
#2025-07-04|1010.63
#2025-07-07|1006.06
#2025-07-08|1018.49
#2025-07-09|1004.89
#2025-07-10|1016.30
#2025-07-11|1034.60
#2025-07-14|1030.26
#2025-07-15|1023.79
#2025-07-16| 980.67
#2025-07-17| 980.20
#2025-07-18|1003.52
#2025-07-21|1045.45
#2025-07-22|1032.59
#2025-07-23|1058.99
#2025-07-24|1062.91
#2025-07-25|1050.39
#2025-07-28|1029.94
#2025-07-29|1002.44
#2025-07-30|1014.69
#2025-07-31| 987.35
#2025-08-01| 924.55
#2025-08-04| 934.01
#2025-08-05| 958.87
#2025-08-06| 962.60
#2025-08-07| 984.05
#2025-08-08| 964.56
#2025-08-11| 999.47
#2025-08-12| 985.40
#2025-08-13|1004.72
#2025-08-14|1009.63
#2025-08-15|1009.63
#2025-08-18| 980.47
#2025-08-19| 977.75
#2025-08-20| 965.70
#2025-08-21| 972.38
#2025-08-22| 977.63
#2025-08-25|1003.79
#2025-08-26| 974.51
#2025-08-27| 969.61
#2025-08-28| 956.35
#2025-08-29| 951.76
#2025-09-01| 936.66
#2025-09-02| 937.81
#2025-09-03| 960.76
#2025-09-04| 969.52
#2025-09-05| 953.11
#2025-09-08| 956.28
#2025-09-09| 966.92
#2025-09-10| 965.39
#2025-09-11| 965.28
#2025-09-12|1020.99
#2025-09-15|1022.88
#2025-09-16|1015.54
#2025-09-17|1014.11
#2025-09-18|1001.36
#2025-09-19| 985.31
#2025-09-22| 982.79
#2025-09-23| 980.77
#2025-09-24| 966.22
#2025-09-25| 982.42
#2025-09-26| 949.40
#2025-09-29| 969.12
#2025-09-30| 961.58
#2025-10-01| 962.81
#2025-10-02| 960.08
#2025-10-03| 960.08
#2025-10-06| 960.08
#2025-10-07| 960.08
#2025-10-08| 960.08
#2025-10-09| 960.08
#2025-10-10| 940.20
#2025-10-13|1021.74
#2025-10-14|1106.21
#2025-10-15|1122.28
#2025-10-16|1128.99
#2025-10-17|1121.15
#2025-10-20|1127.70
#2025-10-21|1121.89
#2025-10-22|1140.70
#2025-10-23|1130.96
#2025-10-24|1201.20
#2025-10-27|1181.43
#2025-10-28|1166.25
#2025-10-29|1193.27
#2025-10-30|1148.28
#2025-10-31|1117.89
#2025-11-03|1122.83
#2025-11-04|1106.97
#2025-11-05|1077.61
#2025-11-06|1075.93
#2025-11-07|1059.73
#2025-11-10|1075.74
#2025-11-11|1071.07
#2025-11-12|1123.11
#2025-11-13|1157.45
#2025-11-14|1122.45
#2025-11-17|1112.82
#2025-11-18|1086.07
#2025-11-19|1104.83
#2025-11-20|1117.14
#2025-11-21|1085.02
#2025-11-24|1049.60
#2025-11-25|1072.25
#2025-11-26|1130.90
#2025-11-27|1173.46
#2025-11-28|1166.64
#2025-12-01|1175.92
#2025-12-02|1161.40
#2025-12-03|1157.24
#2025-12-04|1143.94
#2025-12-05|1175.39
#2025-12-08|1220.28
#2025-12-09|1230.69
#2025-12-10|1228.98
#2025-12-11|1232.05
#2025-12-12|1247.98
#2025-12-15|1273.87
#2025-12-16|1169.85
#2025-12-17|1183.10
#2025-12-18|1128.23
#2025-12-19|1125.29
#2025-12-22|1154.00
#2025-12-23|1141.37
#2025-12-24|1176.03
#2025-12-25|1176.03
#2025-12-26|1162.19
#2025-12-29|1215.25
#2025-12-30|1163.19
#2025-12-31|1163.19
#2026-01-01|1163.19
#2026-01-02|1129.35
#2026-01-05|1147.51
#2026-01-06|1116.16
#2026-01-07|1134.67
#2026-01-08|1104.69
#2026-01-09|1086.20
#2026-01-12|1118.61
#2026-01-13|1240.73
#2026-01-14|1204.75
#2026-01-15|1272.16
#2026-01-16|1265.02
#2026-01-19|1303.53
#2026-01-20|1336.21
#2026-01-21|1338.41
#2026-01-22|1336.48
#2026-01-23|1361.37
#2026-01-26|1465.21
#2026-01-27|1458.69
#2026-01-28|1520.89
#2026-01-29|1530.61
#2026-01-30|1450.97
#2026-02-02|1342.38
#2026-02-03|1418.03
#2026-02-04|1464.25
#2026-02-05|1413.02
#2026-02-06|1371.32
#2026-02-09|1413.41
#2026-02-10|1424.05
#2026-02-11|1425.12
#2026-02-12|1481.59
#2026-02-13|1440.62
#2026-02-16|1440.62
#2026-02-17|1440.62
#2026-02-18|1440.62
#2026-02-19|1476.14
#2026-02-20|1482.24
#2026-02-23|1487.28
#2026-02-24|1560.43
#2026-02-25|1669.31
#2026-02-26|1663.87
#2026-02-27|1653.27
#2026-03-02|1653.27
#2026-03-03|1514.11
#2026-03-04|1262.67
#2026-03-05|1375.47
#2026-03-06|1387.18
#2026-03-09|1280.00
#2026-03-10|1332.24
#2026-03-11|1350.02
#2026-03-12|1344.08
#2026-03-13|1282.20
#2026-03-16|1264.49
#2026-03-17|1290.67
#2026-03-18|1343.06
#2026-03-19|1279.70
#2026-03-20|1284.63
#2026-03-23|1190.78
#2026-03-24|1268.21
#2026-03-25|1287.24
#2026-03-26|1259.37
#2026-03-27|1257.45
#2026-03-30|1249.74
#2026-03-31|1188.19
#2026-04-01|1277.37
#2026-04-02|1231.23