Table Data - NASDAQ Indonesia Large Mid Cap Net Total Return Index
| Title | NASDAQ Indonesia Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQIDLMN |
| 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: NQIDLMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 213.49 |
| 2003-10-01 | 216.93 |
| 2003-10-02 | 225.69 |
| 2003-10-03 | 225.12 |
| 2003-10-06 | 220.62 |
| 2003-10-07 | 223.26 |
| 2003-10-08 | 225.52 |
| 2003-10-09 | 233.24 |
| 2003-10-10 | 234.91 |
| 2003-10-13 | 232.28 |
| 2003-10-14 | 232.26 |
| 2003-10-15 | 228.83 |
| 2003-10-16 | 227.35 |
| 2003-10-17 | 228.27 |
| 2003-10-20 | 230.41 |
| 2003-10-21 | 227.48 |
| 2003-10-22 | 227.95 |
| 2003-10-23 | 220.22 |
| 2003-10-24 | 220.08 |
| 2003-10-27 | 209.73 |
| 2003-10-28 | 208.06 |
| 2003-10-29 | 208.12 |
| 2003-10-30 | 211.26 |
| 2003-10-31 | 211.27 |
| 2003-11-03 | 204.80 |
| 2003-11-04 | 209.37 |
| 2003-11-05 | 215.31 |
| 2003-11-06 | 216.72 |
| 2003-11-07 | 212.63 |
| 2003-11-10 | 206.11 |
| 2003-11-11 | 207.42 |
| 2003-11-12 | 209.41 |
| 2003-11-13 | 207.25 |
| 2003-11-14 | 203.58 |
| 2003-11-17 | 204.51 |
| 2003-11-18 | 203.71 |
| 2003-11-19 | 203.98 |
| 2003-11-20 | 203.77 |
| 2003-11-21 | 209.54 |
| 2003-11-24 | 209.54 |
| 2003-11-25 | 209.54 |
| 2003-11-26 | 209.54 |
| 2003-11-27 | . |
| 2003-11-28 | 209.85 |
| 2003-12-01 | 210.98 |
| 2003-12-02 | 214.14 |
| 2003-12-03 | 215.00 |
| 2003-12-04 | 213.64 |
| 2003-12-05 | 211.26 |
| 2003-12-08 | 214.88 |
| 2003-12-09 | 214.90 |
| 2003-12-10 | 212.54 |
| 2003-12-11 | 214.18 |
| 2003-12-12 | 216.48 |
| 2003-12-15 | 218.90 |
| 2003-12-16 | 218.49 |
| 2003-12-17 | 216.90 |
| 2003-12-18 | 219.03 |
| 2003-12-19 | 219.90 |
| 2003-12-22 | 217.16 |
| 2003-12-23 | 218.27 |
| 2003-12-24 | 218.36 |
| 2003-12-25 | . |
| 2003-12-26 | 218.36 |
| 2003-12-29 | 226.10 |
| 2003-12-30 | 224.92 |
| 2003-12-31 | 226.40 |
| 2004-01-01 | . |
| 2004-01-02 | 231.02 |
| 2004-01-05 | 242.92 |
| 2004-01-06 | 247.40 |
| 2004-01-07 | 237.60 |
| 2004-01-08 | 247.04 |
| 2004-01-09 | 252.27 |
| 2004-01-12 | 245.46 |
| 2004-01-13 | 247.41 |
| 2004-01-14 | 249.94 |
| 2004-01-15 | 249.32 |
| 2004-01-16 | 252.96 |
| 2004-01-19 | . |
| 2004-01-20 | 252.75 |
| 2004-01-21 | 253.87 |
| 2004-01-22 | 253.87 |
| 2004-01-23 | 256.80 |
| 2004-01-26 | 256.45 |
| 2004-01-27 | 254.81 |
| 2004-01-28 | 252.02 |
| 2004-01-29 | 250.86 |
| 2004-01-30 | 245.90 |
| 2004-02-02 | 245.90 |
| 2004-02-03 | 236.50 |
| 2004-02-04 | 234.18 |
| 2004-02-05 | 237.43 |
| 2004-02-06 | 242.35 |
| 2004-02-09 | 247.05 |
| 2004-02-10 | 248.93 |
| 2004-02-11 | 248.83 |
| 2004-02-12 | 247.34 |
| 2004-02-13 | 249.67 |
| 2004-02-16 | . |
| 2004-02-17 | 248.06 |
| 2004-02-18 | 250.68 |
| 2004-02-19 | 249.52 |
| 2004-02-20 | 251.95 |
| 2004-02-23 | 251.95 |
| 2004-02-24 | 245.54 |
| 2004-02-25 | 244.18 |
| 2004-02-26 | 244.02 |
| 2004-02-27 | 239.02 |
| 2004-03-01 | 238.95 |
| 2004-03-02 | 242.65 |
| 2004-03-03 | 240.02 |
| 2004-03-04 | 238.74 |
| 2004-03-05 | 239.17 |
| 2004-03-08 | 237.25 |
| 2004-03-09 | 238.30 |
| 2004-03-10 | 233.56 |
| 2004-03-11 | 225.93 |
| 2004-03-12 | 228.79 |
| 2004-03-15 | 221.04 |
| 2004-03-16 | 220.45 |
| 2004-03-17 | 227.40 |
| 2004-03-18 | 228.85 |
| 2004-03-19 | 230.13 |
| 2004-03-22 | 230.13 |
| 2004-03-23 | 224.81 |
| 2004-03-24 | 225.18 |
| 2004-03-25 | 222.06 |
| 2004-03-26 | 217.50 |
| 2004-03-29 | 218.02 |
| 2004-03-30 | 225.11 |
| 2004-03-31 | 227.89 |
| 2004-04-01 | 228.77 |
| 2004-04-02 | 234.31 |
| 2004-04-05 | 233.71 |
| 2004-04-06 | 243.12 |
| 2004-04-07 | 245.84 |
| 2004-04-08 | 246.16 |
| 2004-04-09 | . |
| 2004-04-12 | 242.04 |
| 2004-04-13 | 243.87 |
| 2004-04-14 | 246.48 |
| 2004-04-15 | 243.36 |
| 2004-04-16 | 244.81 |
| 2004-04-19 | 247.32 |
| 2004-04-20 | 258.78 |
| 2004-04-21 | 259.41 |
| 2004-04-22 | 253.00 |
| 2004-04-23 | 258.61 |
| 2004-04-26 | 259.30 |
| 2004-04-27 | 259.62 |
| 2004-04-28 | 257.61 |
| 2004-04-29 | 248.77 |
| 2004-04-30 | 239.53 |
| 2004-05-03 | 239.42 |
| 2004-05-04 | 242.19 |
| 2004-05-05 | 234.72 |
| 2004-05-06 | 227.05 |
| 2004-05-07 | 229.38 |
| 2004-05-10 | 211.54 |
| 2004-05-11 | 215.28 |
| 2004-05-12 | 225.17 |
| 2004-05-13 | 221.94 |
| 2004-05-14 | 214.84 |
| 2004-05-17 | 195.78 |
| 2004-05-18 | 197.43 |
| 2004-05-19 | 210.47 |
| 2004-05-20 | 210.68 |
| 2004-05-21 | 216.72 |
| 2004-05-24 | 217.32 |
| 2004-05-25 | 207.96 |
| 2004-05-26 | 207.73 |
| 2004-05-27 | 212.45 |
| 2004-05-28 | 214.29 |
| 2004-05-31 | . |
| 2004-06-01 | 210.86 |
| 2004-06-02 | 203.65 |
| 2004-06-03 | 203.54 |
| 2004-06-04 | 194.79 |
| 2004-06-07 | 198.61 |
| 2004-06-08 | 201.34 |
| 2004-06-09 | 202.44 |
| 2004-06-10 | 199.41 |
| 2004-06-11 | . |
| 2004-06-14 | 196.22 |
| 2004-06-15 | 200.18 |
| 2004-06-16 | 200.53 |
| 2004-06-17 | 197.36 |
| 2004-06-18 | 195.44 |
| 2004-06-21 | 194.59 |
| 2004-06-22 | 195.15 |
| 2004-06-23 | 200.32 |
| 2004-06-24 | 204.04 |
| 2004-06-25 | 208.97 |
| 2004-06-28 | 208.76 |
| 2004-06-29 | 210.51 |
| 2004-06-30 | 213.23 |
| 2004-07-01 | 215.79 |
| 2004-07-02 | 224.46 |
| 2004-07-05 | . |
| 2004-07-06 | 238.87 |
| 2004-07-07 | 238.93 |
| 2004-07-08 | 233.50 |
| 2004-07-09 | 236.39 |
| 2004-07-12 | 237.24 |
| 2004-07-13 | 233.51 |
| 2004-07-14 | 229.39 |
| 2004-07-15 | 228.76 |
| 2004-07-16 | 236.58 |
| 2004-07-19 | 233.56 |
| 2004-07-20 | 233.96 |
| 2004-07-21 | 235.80 |
| 2004-07-22 | 234.81 |
| 2004-07-23 | 235.64 |
| 2004-07-26 | 232.30 |
| 2004-07-27 | 232.29 |
| 2004-07-28 | 230.50 |
| 2004-07-29 | 229.16 |
| 2004-07-30 | 229.18 |
| 2004-08-02 | 226.36 |
| 2004-08-03 | 228.67 |
| 2004-08-04 | 228.12 |
| 2004-08-05 | 229.58 |
| 2004-08-06 | 226.40 |
| 2004-08-09 | 226.14 |
| 2004-08-10 | 225.91 |
| 2004-08-11 | 227.96 |
| 2004-08-12 | 226.88 |
| 2004-08-13 | 225.80 |
| 2004-08-16 | 223.36 |
| 2004-08-17 | 223.41 |
| 2004-08-18 | 225.28 |
| 2004-08-19 | 226.32 |
| 2004-08-20 | 225.85 |
| 2004-08-23 | 223.64 |
| 2004-08-24 | 222.34 |
| 2004-08-25 | 219.31 |
| 2004-08-26 | 220.52 |
| 2004-08-27 | 224.26 |
| 2004-08-30 | 225.82 |
| 2004-08-31 | 226.60 |
| 2004-09-01 | 236.82 |
| 2004-09-02 | 239.99 |
| 2004-09-03 | 241.98 |
| 2004-09-06 | . |
| 2004-09-07 | 240.99 |
| 2004-09-08 | 240.86 |
| 2004-09-09 | 238.02 |
| 2004-09-10 | 243.37 |
| 2004-09-13 | 243.89 |
| 2004-09-14 | 252.93 |
| 2004-09-15 | 255.85 |
| 2004-09-16 | 257.90 |
| 2004-09-17 | 258.19 |
| 2004-09-20 | 258.22 |
| 2004-09-21 | 263.04 |
| 2004-09-22 | 256.90 |
| 2004-09-23 | 254.57 |
| 2004-09-24 | 256.15 |
| 2004-09-27 | 252.75 |
| 2004-09-28 | 249.08 |
| 2004-09-29 | 251.40 |
| 2004-09-30 | 254.79 |
| 2004-10-01 | 259.93 |
| 2004-10-04 | 271.25 |
| 2004-10-05 | 276.09 |
| 2004-10-06 | 271.88 |
| 2004-10-07 | 269.73 |
| 2004-10-08 | 271.30 |
| 2004-10-11 | 272.77 |
| 2004-10-12 | 267.41 |
| 2004-10-13 | 272.41 |
| 2004-10-14 | 270.90 |
| 2004-10-15 | 271.02 |
| 2004-10-18 | 268.77 |
| 2004-10-19 | 270.57 |
| 2004-10-20 | 266.84 |
| 2004-10-21 | 262.82 |
| 2004-10-22 | 269.06 |
| 2004-10-25 | 268.83 |
| 2004-10-26 | 264.35 |
| 2004-10-27 | 266.90 |
| 2004-10-28 | 272.97 |
| 2004-10-29 | 271.51 |
| 2004-11-01 | 274.18 |
| 2004-11-02 | 283.16 |
| 2004-11-03 | 285.62 |
| 2004-11-04 | 283.59 |
| 2004-11-05 | 285.38 |
| 2004-11-08 | 288.23 |
| 2004-11-09 | 291.52 |
| 2004-11-10 | 296.12 |
| 2004-11-11 | 296.57 |
| 2004-11-12 | 300.57 |
| 2004-11-15 | 300.71 |
| 2004-11-16 | 300.83 |
| 2004-11-17 | 300.49 |
| 2004-11-18 | 300.66 |
| 2004-11-19 | 300.52 |
| 2004-11-22 | 304.66 |
| 2004-11-23 | 311.47 |
| 2004-11-24 | 316.54 |
| 2004-11-25 | . |
| 2004-11-26 | 313.09 |
| 2004-11-29 | 314.11 |
| 2004-11-30 | 318.16 |
| 2004-12-01 | 322.41 |
| 2004-12-02 | 326.92 |
| 2004-12-03 | 319.14 |
| 2004-12-06 | 319.35 |
| 2004-12-07 | 321.88 |
| 2004-12-08 | 319.10 |
| 2004-12-09 | 313.42 |
| 2004-12-10 | 301.58 |
| 2004-12-13 | 297.44 |
| 2004-12-14 | 292.18 |
| 2004-12-15 | 300.10 |
| 2004-12-16 | 307.37 |
| 2004-12-17 | 313.32 |
| 2004-12-20 | 310.54 |
| 2004-12-21 | 313.32 |
| 2004-12-22 | 315.44 |
| 2004-12-23 | 316.42 |
| 2004-12-24 | . |
| 2004-12-27 | 319.11 |
| 2004-12-28 | 319.27 |
| 2004-12-29 | 320.55 |
| 2004-12-30 | 317.27 |
| 2004-12-31 | 318.90 |
| 2005-01-03 | 318.28 |
| 2005-01-04 | 322.64 |
| 2005-01-05 | 322.20 |
| 2005-01-06 | 327.65 |
| 2005-01-07 | 329.25 |
| 2005-01-10 | 321.10 |
| 2005-01-11 | 318.15 |
| 2005-01-12 | 318.87 |
| 2005-01-13 | 328.93 |
| 2005-01-14 | 328.34 |
| 2005-01-17 | . |
| 2005-01-18 | 328.99 |
| 2005-01-19 | 330.28 |
| 2005-01-20 | 332.55 |
| 2005-01-21 | 332.84 |
| 2005-01-24 | 329.31 |
| 2005-01-25 | 326.78 |
| 2005-01-26 | 329.53 |
| 2005-01-27 | 329.62 |
| 2005-01-28 | 330.09 |
| 2005-01-31 | 328.17 |
| 2005-02-01 | 326.03 |
| 2005-02-02 | 329.45 |
| 2005-02-03 | 326.66 |
| 2005-02-04 | 326.51 |
| 2005-02-07 | 322.56 |
| 2005-02-08 | 317.97 |
| 2005-02-09 | 317.97 |
| 2005-02-10 | 317.97 |
| 2005-02-11 | 321.73 |
| 2005-02-14 | 324.65 |
| 2005-02-15 | 328.12 |
| 2005-02-16 | 330.44 |
| 2005-02-17 | 332.76 |
| 2005-02-18 | 337.55 |
| 2005-02-21 | . |
| 2005-02-22 | 338.72 |
| 2005-02-23 | 340.61 |
| 2005-02-24 | 339.49 |
| 2005-02-25 | 330.94 |
| 2005-02-28 | 326.75 |
| 2005-03-01 | 331.64 |
| 2005-03-02 | 325.65 |
| 2005-03-03 | 328.04 |
| 2005-03-04 | 326.59 |
| 2005-03-07 | 331.90 |
| 2005-03-08 | 331.86 |
| 2005-03-09 | 332.29 |
| 2005-03-10 | 326.59 |
| 2005-03-11 | 326.59 |
| 2005-03-14 | 322.57 |
| 2005-03-15 | 324.80 |
| 2005-03-16 | 333.06 |
| 2005-03-17 | 330.90 |
| 2005-03-18 | 331.65 |
| 2005-03-21 | 332.55 |
| 2005-03-22 | 333.54 |
| 2005-03-23 | 331.27 |
| 2005-03-24 | 322.24 |
| 2005-03-25 | . |
| 2005-03-28 | 317.66 |
| 2005-03-29 | 307.60 |
| 2005-03-30 | 306.92 |
| 2005-03-31 | 311.90 |
| 2005-04-01 | 317.60 |
| 2005-04-04 | 319.50 |
| 2005-04-05 | 318.73 |
| 2005-04-06 | 319.82 |
| 2005-04-07 | 320.94 |
| 2005-04-08 | 318.85 |
| 2005-04-11 | 317.80 |
| 2005-04-12 | 317.82 |
| 2005-04-13 | 320.46 |
| 2005-04-14 | 317.29 |
| 2005-04-15 | 313.19 |
| 2005-04-18 | 300.92 |
| 2005-04-19 | 301.97 |
| 2005-04-20 | 305.27 |
| 2005-04-21 | 296.09 |
| 2005-04-22 | 296.09 |
| 2005-04-25 | 285.19 |
| 2005-04-26 | 290.56 |
| 2005-04-27 | 294.69 |
| 2005-04-28 | 295.90 |
| 2005-04-29 | 293.40 |
| 2005-05-02 | 293.67 |
| 2005-05-03 | 294.81 |
| 2005-05-04 | 301.77 |
| 2005-05-05 | 301.69 |
| 2005-05-06 | 309.77 |
| 2005-05-09 | 314.51 |
| 2005-05-10 | 312.90 |
| 2005-05-11 | 307.35 |
| 2005-05-12 | 308.95 |
| 2005-05-13 | 307.60 |
| 2005-05-16 | 304.22 |
| 2005-05-17 | 307.05 |
| 2005-05-18 | 303.21 |
| 2005-05-19 | 307.14 |
| 2005-05-20 | 308.73 |
| 2005-05-23 | 307.08 |
| 2005-05-24 | 307.03 |
| 2005-05-25 | 307.77 |
| 2005-05-26 | 310.04 |
| 2005-05-27 | 311.90 |
| 2005-05-30 | . |
| 2005-05-31 | 320.67 |
| 2005-06-01 | 318.75 |
| 2005-06-02 | 322.74 |
| 2005-06-03 | 322.04 |
| 2005-06-06 | 323.18 |
| 2005-06-07 | 323.21 |
| 2005-06-08 | 321.75 |
| 2005-06-09 | 320.19 |
| 2005-06-10 | 320.73 |
| 2005-06-13 | 322.40 |
| 2005-06-14 | 325.70 |
| 2005-06-15 | 329.53 |
| 2005-06-16 | 331.28 |
| 2005-06-17 | 339.18 |
| 2005-06-20 | 339.93 |
| 2005-06-21 | 335.17 |
| 2005-06-22 | 335.07 |
| 2005-06-23 | 335.84 |
| 2005-06-24 | 336.28 |
| 2005-06-27 | 330.20 |
| 2005-06-28 | 332.32 |
| 2005-06-29 | 331.45 |
| 2005-06-30 | 327.81 |
| 2005-07-01 | 335.34 |
| 2005-07-04 | . |
| 2005-07-05 | 329.51 |
| 2005-07-06 | 328.49 |
| 2005-07-07 | 324.36 |
| 2005-07-08 | 324.20 |
| 2005-07-11 | 329.77 |
| 2005-07-12 | 331.42 |
| 2005-07-13 | 331.28 |
| 2005-07-14 | 331.35 |
| 2005-07-15 | 331.96 |
| 2005-07-18 | 330.50 |
| 2005-07-19 | 330.43 |
| 2005-07-20 | 333.19 |
| 2005-07-21 | 341.11 |
| 2005-07-22 | 348.57 |
| 2005-07-25 | 346.27 |
| 2005-07-26 | 349.26 |
| 2005-07-27 | 345.69 |
| 2005-07-28 | 349.69 |
| 2005-07-29 | 349.77 |
| 2005-08-01 | 350.24 |
| 2005-08-02 | 355.63 |
| 2005-08-03 | 355.60 |
| 2005-08-04 | 353.20 |
| 2005-08-05 | 347.59 |
| 2005-08-08 | 339.68 |
| 2005-08-09 | 339.56 |
| 2005-08-10 | 346.83 |
| 2005-08-11 | 340.51 |
| 2005-08-12 | 335.23 |
| 2005-08-15 | 322.40 |
| 2005-08-16 | 319.82 |
| 2005-08-17 | 320.15 |
| 2005-08-18 | 314.46 |
| 2005-08-19 | 310.67 |
| 2005-08-22 | 307.77 |
| 2005-08-23 | 301.70 |
| 2005-08-24 | 289.20 |
| 2005-08-25 | 293.61 |
| 2005-08-26 | 289.50 |
| 2005-08-29 | 264.77 |
| 2005-08-30 | 286.00 |
| 2005-08-31 | 293.69 |
| 2005-09-01 | 290.26 |
| 2005-09-02 | 288.29 |
| 2005-09-05 | . |
| 2005-09-06 | 292.48 |
| 2005-09-07 | 292.71 |
| 2005-09-08 | 301.18 |
| 2005-09-09 | 314.72 |
| 2005-09-12 | 320.00 |
| 2005-09-13 | 312.34 |
| 2005-09-14 | 304.24 |
| 2005-09-15 | 298.87 |
| 2005-09-16 | 298.46 |
| 2005-09-19 | 302.97 |
| 2005-09-20 | 298.53 |
| 2005-09-21 | 294.03 |
| 2005-09-22 | 283.77 |
| 2005-09-23 | 282.88 |
| 2005-09-26 | 290.94 |
| 2005-09-27 | 289.73 |
| 2005-09-28 | 283.86 |
| 2005-09-29 | 291.51 |
| 2005-09-30 | 302.70 |
| 2005-10-03 | 303.70 |
| 2005-10-04 | 311.90 |
| 2005-10-05 | 317.55 |
| 2005-10-06 | 310.96 |
| 2005-10-07 | 307.05 |
| 2005-10-10 | 308.33 |
| 2005-10-11 | 308.06 |
| 2005-10-12 | 303.35 |
| 2005-10-13 | 299.99 |
| 2005-10-14 | 303.48 |
| 2005-10-17 | 302.46 |
| 2005-10-18 | 306.49 |
| 2005-10-19 | 298.01 |
| 2005-10-20 | 299.08 |
| 2005-10-21 | 300.03 |
| 2005-10-24 | 300.11 |
| 2005-10-25 | 299.07 |
| 2005-10-26 | 296.52 |
| 2005-10-27 | 297.15 |
| 2005-10-28 | 294.25 |
| 2005-10-31 | 293.21 |
| 2005-11-01 | 296.58 |
| 2005-11-02 | 295.62 |
| 2005-11-03 | 295.81 |
| 2005-11-04 | 295.70 |
| 2005-11-07 | 294.60 |
| 2005-11-08 | 294.23 |
| 2005-11-09 | 293.75 |
| 2005-11-10 | 291.02 |
| 2005-11-11 | 287.39 |
| 2005-11-14 | 285.90 |
| 2005-11-15 | 288.58 |
| 2005-11-16 | 289.88 |
| 2005-11-17 | 290.57 |
| 2005-11-18 | 295.17 |
| 2005-11-21 | 298.70 |
| 2005-11-22 | 299.66 |
| 2005-11-23 | 297.74 |
| 2005-11-24 | . |
| 2005-11-25 | 304.57 |
| 2005-11-28 | 308.14 |
| 2005-11-29 | 308.32 |
| 2005-11-30 | 314.55 |
| 2005-12-01 | 313.43 |
| 2005-12-02 | 321.39 |
| 2005-12-05 | 323.65 |
| 2005-12-06 | 324.00 |
| 2005-12-07 | 338.41 |
| 2005-12-08 | 343.66 |
| 2005-12-09 | 347.54 |
| 2005-12-12 | 350.55 |
| 2005-12-13 | 353.18 |
| 2005-12-14 | 350.05 |
| 2005-12-15 | 343.04 |
| 2005-12-16 | 335.86 |
| 2005-12-19 | 344.47 |
| 2005-12-20 | 345.05 |
| 2005-12-21 | 345.05 |
| 2005-12-22 | 347.38 |
| 2005-12-23 | 344.66 |
| 2005-12-26 | . |
| 2005-12-27 | 345.97 |
| 2005-12-28 | 345.49 |
| 2005-12-29 | 344.43 |
| 2005-12-30 | 344.08 |
| 2006-01-02 | . |
| 2006-01-03 | 357.58 |
| 2006-01-04 | 369.24 |
| 2006-01-05 | 370.23 |
| 2006-01-06 | 374.72 |
| 2006-01-09 | 387.46 |
| 2006-01-10 | 387.87 |
| 2006-01-11 | 396.30 |
| 2006-01-12 | 399.37 |
| 2006-01-13 | 393.50 |
| 2006-01-16 | . |
| 2006-01-17 | 377.36 |
| 2006-01-18 | 369.17 |
| 2006-01-19 | 388.28 |
| 2006-01-20 | 383.60 |
| 2006-01-23 | 374.86 |
| 2006-01-24 | 374.61 |
| 2006-01-25 | 389.87 |
| 2006-01-26 | 385.77 |
| 2006-01-27 | 388.73 |
| 2006-01-30 | 389.18 |
| 2006-01-31 | 389.22 |
| 2006-02-01 | 396.21 |
| 2006-02-02 | 392.84 |
| 2006-02-03 | 395.59 |
| 2006-02-06 | 399.95 |
| 2006-02-07 | 408.22 |
| 2006-02-08 | 394.65 |
| 2006-02-09 | 399.40 |
| 2006-02-10 | 401.92 |
| 2006-02-13 | 400.88 |
| 2006-02-14 | 390.54 |
| 2006-02-15 | 393.17 |
| 2006-02-16 | 393.03 |
| 2006-02-17 | 395.65 |
| 2006-02-20 | . |
| 2006-02-21 | 393.75 |
| 2006-02-22 | 387.40 |
| 2006-02-23 | 387.42 |
| 2006-02-24 | 381.67 |
| 2006-02-27 | 391.90 |
| 2006-02-28 | 393.52 |
| 2006-03-01 | 398.64 |
| 2006-03-02 | 402.35 |
| 2006-03-03 | 407.20 |
| 2006-03-06 | 406.65 |
| 2006-03-07 | 397.55 |
| 2006-03-08 | 390.70 |
| 2006-03-09 | 393.94 |
| 2006-03-10 | 401.27 |
| 2006-03-13 | 398.27 |
| 2006-03-14 | 401.56 |
| 2006-03-15 | 403.75 |
| 2006-03-16 | 415.46 |
| 2006-03-17 | 432.70 |
| 2006-03-20 | 445.29 |
| 2006-03-21 | 442.84 |
| 2006-03-22 | 432.28 |
| 2006-03-23 | 435.56 |
| 2006-03-24 | 436.54 |
| 2006-03-27 | 439.53 |
| 2006-03-28 | 445.33 |
| 2006-03-29 | 437.97 |
| 2006-03-30 | 439.17 |
| 2006-03-31 | 441.01 |
| 2006-04-03 | 445.79 |
| 2006-04-04 | 446.17 |
| 2006-04-05 | 453.23 |
| 2006-04-06 | 456.10 |
| 2006-04-07 | 460.62 |
| 2006-04-10 | 461.00 |
| 2006-04-11 | 460.38 |
| 2006-04-12 | 463.48 |
| 2006-04-13 | 467.37 |
| 2006-04-14 | . |
| 2006-04-17 | 469.66 |
| 2006-04-18 | 480.94 |
| 2006-04-19 | 502.26 |
| 2006-04-20 | 507.63 |
| 2006-04-21 | 503.92 |
| 2006-04-24 | 497.94 |
| 2006-04-25 | 505.24 |
| 2006-04-26 | 513.85 |
| 2006-04-27 | 511.28 |
| 2006-04-28 | 503.00 |
| 2006-05-01 | 508.99 |
| 2006-05-02 | 509.38 |
| 2006-05-03 | 516.99 |
| 2006-05-04 | 507.23 |
| 2006-05-05 | 506.24 |
| 2006-05-08 | 521.78 |
| 2006-05-09 | 535.15 |
| 2006-05-10 | 536.82 |
| 2006-05-11 | 539.34 |
| 2006-05-12 | 525.72 |
| 2006-05-15 | 474.62 |
| 2006-05-16 | 469.79 |
| 2006-05-17 | 488.55 |
| 2006-05-18 | 460.16 |
| 2006-05-19 | 456.16 |
| 2006-05-22 | 422.58 |
| 2006-05-23 | 430.49 |
| 2006-05-24 | 425.67 |
| 2006-05-25 | 425.67 |
| 2006-05-26 | 430.26 |
| 2006-05-29 | . |
| 2006-05-30 | 449.57 |
| 2006-05-31 | 430.05 |
| 2006-06-01 | 424.80 |
| 2006-06-02 | 438.19 |
| 2006-06-05 | 439.75 |
| 2006-06-06 | 423.55 |
| 2006-06-07 | 411.89 |
| 2006-06-08 | 392.45 |
| 2006-06-09 | 406.60 |
| 2006-06-12 | 403.38 |
| 2006-06-13 | 388.28 |
| 2006-06-14 | 389.97 |
| 2006-06-15 | 397.94 |
| 2006-06-16 | 430.75 |
| 2006-06-19 | 420.89 |
| 2006-06-20 | 421.76 |
| 2006-06-21 | 422.74 |
| 2006-06-22 | 427.78 |
| 2006-06-23 | 419.43 |
| 2006-06-26 | 417.27 |
| 2006-06-27 | 420.57 |
| 2006-06-28 | 413.25 |
| 2006-06-29 | 411.71 |
| 2006-06-30 | 431.44 |
| 2006-07-03 | 444.85 |
| 2006-07-04 | . |
| 2006-07-05 | 448.14 |
| 2006-07-06 | 447.93 |
| 2006-07-07 | 454.81 |
| 2006-07-10 | 450.40 |
| 2006-07-11 | 452.45 |
| 2006-07-12 | 447.74 |
| 2006-07-13 | 445.94 |
| 2006-07-14 | 429.73 |
| 2006-07-17 | 417.26 |
| 2006-07-18 | 419.15 |
| 2006-07-19 | 416.22 |
| 2006-07-20 | 435.04 |
| 2006-07-21 | 436.79 |
| 2006-07-24 | 433.64 |
| 2006-07-25 | 435.98 |
| 2006-07-26 | 435.88 |
| 2006-07-27 | 444.76 |
| 2006-07-28 | 447.16 |
| 2006-07-31 | 455.18 |
| 2006-08-01 | 462.95 |
| 2006-08-02 | 471.94 |
| 2006-08-03 | 465.84 |
| 2006-08-04 | 472.03 |
| 2006-08-07 | 478.77 |
| 2006-08-08 | 473.69 |
| 2006-08-09 | 479.76 |
| 2006-08-10 | 470.70 |
| 2006-08-11 | 476.29 |
| 2006-08-14 | 479.53 |
| 2006-08-15 | 482.78 |
| 2006-08-16 | 488.59 |
| 2006-08-17 | 488.59 |
| 2006-08-18 | 490.04 |
| 2006-08-21 | 490.04 |
| 2006-08-22 | 488.67 |
| 2006-08-23 | 486.08 |
| 2006-08-24 | 479.46 |
| 2006-08-25 | 473.31 |
| 2006-08-28 | 475.76 |
| 2006-08-29 | 483.03 |
| 2006-08-30 | 478.70 |
| 2006-08-31 | 479.62 |
| 2006-09-01 | 483.93 |
| 2006-09-04 | . |
| 2006-09-05 | 495.28 |
| 2006-09-06 | 494.59 |
| 2006-09-07 | 492.13 |
| 2006-09-08 | 488.27 |
| 2006-09-11 | 481.74 |
| 2006-09-12 | 474.70 |
| 2006-09-13 | 482.49 |
| 2006-09-14 | 485.77 |
| 2006-09-15 | 490.00 |
| 2006-09-18 | 492.23 |
| 2006-09-19 | 496.45 |
| 2006-09-20 | 493.23 |
| 2006-09-21 | 506.40 |
| 2006-09-22 | 504.63 |
| 2006-09-25 | 499.50 |
| 2006-09-26 | 497.89 |
| 2006-09-27 | 504.70 |
| 2006-09-28 | 504.53 |
| 2006-09-29 | 504.19 |
| 2006-10-02 | 502.41 |
| 2006-10-03 | 502.89 |
| 2006-10-04 | 500.05 |
| 2006-10-05 | 502.91 |
| 2006-10-06 | 504.92 |
| 2006-10-09 | 501.06 |
| 2006-10-10 | 505.16 |
| 2006-10-11 | 504.29 |
| 2006-10-12 | 505.92 |
| 2006-10-13 | 516.24 |
| 2006-10-16 | 512.21 |
| 2006-10-17 | 514.51 |
| 2006-10-18 | 513.55 |
| 2006-10-19 | 517.11 |
| 2006-10-20 | 516.64 |
| 2006-10-23 | 516.22 |
| 2006-10-24 | 516.22 |
| 2006-10-25 | 516.22 |
| 2006-10-26 | 519.33 |
| 2006-10-27 | 519.48 |
| 2006-10-30 | 519.27 |
| 2006-10-31 | 520.26 |
| 2006-11-01 | 522.60 |
| 2006-11-02 | 526.85 |
| 2006-11-03 | 526.95 |
| 2006-11-06 | 537.81 |
| 2006-11-07 | 545.27 |
| 2006-11-08 | 541.88 |
| 2006-11-09 | 547.49 |
| 2006-11-10 | 550.02 |
| 2006-11-13 | 539.88 |
| 2006-11-14 | 551.85 |
| 2006-11-15 | 548.67 |
| 2006-11-16 | 549.03 |
| 2006-11-17 | 547.40 |
| 2006-11-20 | 555.16 |
| 2006-11-21 | 552.11 |
| 2006-11-22 | 559.80 |
| 2006-11-23 | . |
| 2006-11-24 | 563.97 |
| 2006-11-27 | 569.32 |
| 2006-11-28 | 551.33 |
| 2006-11-29 | 560.61 |
| 2006-11-30 | 563.74 |
| 2006-12-01 | 566.34 |
| 2006-12-04 | 564.74 |
| 2006-12-05 | 583.69 |
| 2006-12-06 | 587.08 |
| 2006-12-07 | 586.22 |
| 2006-12-08 | 583.29 |
| 2006-12-11 | 574.73 |
| 2006-12-12 | 573.17 |
| 2006-12-13 | 571.71 |
| 2006-12-14 | 575.82 |
| 2006-12-15 | 584.65 |
| 2006-12-18 | 580.99 |
| 2006-12-19 | 561.07 |
| 2006-12-20 | 573.16 |
| 2006-12-21 | 581.41 |
| 2006-12-22 | 578.98 |
| 2006-12-25 | . |
| 2006-12-26 | 577.82 |
| 2006-12-27 | 585.80 |
| 2006-12-28 | 585.25 |
| 2006-12-29 | 588.12 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 602.10 |
| 2007-01-04 | 595.75 |
| 2007-01-05 | 596.26 |
| 2007-01-08 | 587.38 |
| 2007-01-09 | 576.83 |
| 2007-01-10 | 551.70 |
| 2007-01-11 | 545.05 |
| 2007-01-12 | 533.94 |
| 2007-01-15 | . |
| 2007-01-16 | 561.51 |
| 2007-01-17 | 559.23 |
| 2007-01-18 | 563.05 |
| 2007-01-19 | 574.03 |
| 2007-01-22 | 581.31 |
| 2007-01-23 | 577.71 |
| 2007-01-24 | 578.33 |
| 2007-01-25 | 567.08 |
| 2007-01-26 | 558.43 |
| 2007-01-29 | 559.78 |
| 2007-01-30 | 562.32 |
| 2007-01-31 | 558.96 |
| 2007-02-01 | 564.40 |
| 2007-02-02 | 567.21 |
| 2007-02-05 | 563.56 |
| 2007-02-06 | 559.02 |
| 2007-02-07 | 559.85 |
| 2007-02-08 | 551.20 |
| 2007-02-09 | 545.86 |
| 2007-02-12 | 544.52 |
| 2007-02-13 | 540.18 |
| 2007-02-14 | 550.46 |
| 2007-02-15 | 563.77 |
| 2007-02-16 | 566.38 |
| 2007-02-19 | . |
| 2007-02-20 | 566.84 |
| 2007-02-21 | 569.57 |
| 2007-02-22 | 563.97 |
| 2007-02-23 | 555.53 |
| 2007-02-26 | 553.24 |
| 2007-02-27 | 546.21 |
| 2007-02-28 | 536.31 |
| 2007-03-01 | 541.89 |
| 2007-03-02 | 542.58 |
| 2007-03-05 | 518.22 |
| 2007-03-06 | 532.66 |
| 2007-03-07 | 535.37 |
| 2007-03-08 | 544.86 |
| 2007-03-09 | 543.00 |
| 2007-03-12 | 554.73 |
| 2007-03-13 | 551.16 |
| 2007-03-14 | 539.10 |
| 2007-03-15 | 542.84 |
| 2007-03-16 | 539.17 |
| 2007-03-19 | 539.17 |
| 2007-03-20 | 543.94 |
| 2007-03-21 | 546.24 |
| 2007-03-22 | 558.04 |
| 2007-03-23 | 556.78 |
| 2007-03-26 | 560.83 |
| 2007-03-27 | 562.15 |
| 2007-03-28 | 553.61 |
| 2007-03-29 | 558.18 |
| 2007-03-30 | 562.78 |
| 2007-04-02 | 569.19 |
| 2007-04-03 | 585.33 |
| 2007-04-04 | 594.41 |
| 2007-04-05 | 584.29 |
| 2007-04-06 | . |
| 2007-04-09 | 592.08 |
| 2007-04-10 | 596.21 |
| 2007-04-11 | 599.84 |
| 2007-04-12 | 597.30 |
| 2007-04-13 | 602.54 |
| 2007-04-16 | 607.92 |
| 2007-04-17 | 609.06 |
| 2007-04-18 | 605.82 |
| 2007-04-19 | 589.83 |
| 2007-04-20 | 609.41 |
| 2007-04-23 | 615.12 |
| 2007-04-24 | 610.95 |
| 2007-04-25 | 615.42 |
| 2007-04-26 | 624.85 |
| 2007-04-27 | 623.85 |
| 2007-04-30 | 611.54 |
| 2007-05-01 | 611.52 |
| 2007-05-02 | 611.61 |
| 2007-05-03 | 619.95 |
| 2007-05-04 | 628.74 |
| 2007-05-07 | 635.23 |
| 2007-05-08 | 627.76 |
| 2007-05-09 | 636.36 |
| 2007-05-10 | 643.47 |
| 2007-05-11 | 624.07 |
| 2007-05-14 | 636.06 |
| 2007-05-15 | 633.78 |
| 2007-05-16 | 643.98 |
| 2007-05-17 | 644.71 |
| 2007-05-18 | 642.89 |
| 2007-05-21 | 653.25 |
| 2007-05-22 | 660.53 |
| 2007-05-23 | 668.23 |
| 2007-05-24 | 655.56 |
| 2007-05-25 | 643.59 |
| 2007-05-28 | . |
| 2007-05-29 | 635.84 |
| 2007-05-30 | 635.23 |
| 2007-05-31 | 646.04 |
| 2007-06-01 | 646.04 |
| 2007-06-04 | 661.80 |
| 2007-06-05 | 654.95 |
| 2007-06-06 | 647.35 |
| 2007-06-07 | 646.94 |
| 2007-06-08 | 617.47 |
| 2007-06-11 | 628.85 |
| 2007-06-12 | 645.20 |
| 2007-06-13 | 630.39 |
| 2007-06-14 | 639.96 |
| 2007-06-15 | 644.10 |
| 2007-06-18 | 657.14 |
| 2007-06-19 | 659.30 |
| 2007-06-20 | 665.22 |
| 2007-06-21 | 656.19 |
| 2007-06-22 | 658.42 |
| 2007-06-25 | 659.63 |
| 2007-06-26 | 658.45 |
| 2007-06-27 | 648.46 |
| 2007-06-28 | 649.70 |
| 2007-06-29 | 663.06 |
| 2007-07-02 | 677.17 |
| 2007-07-03 | 682.87 |
| 2007-07-04 | . |
| 2007-07-05 | 696.32 |
| 2007-07-06 | 696.99 |
| 2007-07-09 | 719.74 |
| 2007-07-10 | 723.19 |
| 2007-07-11 | 713.43 |
| 2007-07-12 | 715.24 |
| 2007-07-13 | 725.96 |
| 2007-07-16 | 720.55 |
| 2007-07-17 | 722.37 |
| 2007-07-18 | 714.48 |
| 2007-07-19 | 730.76 |
| 2007-07-20 | 746.01 |
| 2007-07-23 | 747.47 |
| 2007-07-24 | 756.92 |
| 2007-07-25 | 747.06 |
| 2007-07-26 | 732.09 |
| 2007-07-27 | 705.74 |
| 2007-07-30 | 706.56 |
#2007-07-31| 725.65
#2007-08-01| 689.97
#2007-08-02| 696.92
#2007-08-03| 700.17
#2007-08-06| 672.63
#2007-08-07| 666.82
#2007-08-08| 699.82
#2007-08-09| 689.76
#2007-08-10| 678.31
#2007-08-13| 683.08
#2007-08-14| 670.28
#2007-08-15| 621.58
#2007-08-16| 588.18
#2007-08-17| 588.18
#2007-08-20| 637.25
#2007-08-21| 617.67
#2007-08-22| 642.79
#2007-08-23| 660.70
#2007-08-24| 663.77
#2007-08-27| 674.85
#2007-08-28| 668.96
#2007-08-29| 657.35
#2007-08-30| 663.45
#2007-08-31| 681.85
#2007-09-03| .
#2007-09-04| 691.31
#2007-09-05| 693.01
#2007-09-06| 693.01
#2007-09-07| 701.49
#2007-09-10| 688.04
#2007-09-11| 686.57
#2007-09-12| 687.56
#2007-09-13| 692.46
#2007-09-14| 695.28
#2007-09-17| 695.37
#2007-09-18| 701.99
#2007-09-19| 741.34
#2007-09-20| 742.91
#2007-09-21| 753.69
#2007-09-24| 760.43
#2007-09-25| 748.85
#2007-09-26| 758.51
#2007-09-27| 767.89
#2007-09-28| 760.10
#2007-10-01| 779.46
#2007-10-02| 803.65
#2007-10-03| 799.20
#2007-10-04| 807.74
#2007-10-05| 821.23
#2007-10-08| 835.92
#2007-10-09| 846.22
#2007-10-10| 865.45
#2007-10-11| 888.48
#2007-10-12| 888.48
#2007-10-15| 888.48
#2007-10-16| 888.48
#2007-10-17| 887.88
#2007-10-18| 875.89
#2007-10-19| 857.68
#2007-10-22| 810.60
#2007-10-23| 849.23
#2007-10-24| 834.96
#2007-10-25| 865.19
#2007-10-26| 877.07
#2007-10-29| 894.45
#2007-10-30| 889.21
#2007-10-31| 880.32
#2007-11-01| 902.04
#2007-11-02| 901.90
#2007-11-05| 878.46
#2007-11-06| 892.95
#2007-11-07| 907.45
#2007-11-08| 890.65
#2007-11-09| 899.70
#2007-11-12| 877.01
#2007-11-13| 867.88
#2007-11-14| 876.43
#2007-11-15| 872.05
#2007-11-16| 854.82
#2007-11-19| 844.93
#2007-11-20| 836.07
#2007-11-21| 815.52
#2007-11-22| .
#2007-11-23| 827.53
#2007-11-26| 851.65
#2007-11-27| 842.49
#2007-11-28| 867.00
#2007-11-29| 881.13
#2007-11-30| 877.28
#2007-12-03| 898.22
#2007-12-04| 915.50
#2007-12-05| 920.42
#2007-12-06| 928.61
#2007-12-07| 921.64
#2007-12-10| 928.54
#2007-12-11| 932.89
#2007-12-12| 924.09
#2007-12-13| 907.58
#2007-12-14| 899.62
#2007-12-17| 864.14
#2007-12-18| 853.17
#2007-12-19| 855.27
#2007-12-20| 855.27
#2007-12-21| 855.50
#2007-12-24| 856.63
#2007-12-25| .
#2007-12-26| 876.80
#2007-12-27| 883.14
#2007-12-28| 886.24
#2007-12-31| 886.43
#2008-01-01| .
#2008-01-02| 880.47
#2008-01-03| 867.60
#2008-01-04| 885.68
#2008-01-07| 887.18
#2008-01-08| 889.98
#2008-01-09| 904.24
#2008-01-10| 904.24
#2008-01-11| 904.63
#2008-01-14| 897.37
#2008-01-15| 864.20
#2008-01-16| 815.08
#2008-01-17| 829.93
#2008-01-18| 819.99
#2008-01-21| .
#2008-01-22| 710.02
#2008-01-23| 782.79
#2008-01-24| 799.88
#2008-01-25| 846.90
#2008-01-28| 838.98
#2008-01-29| 850.01
#2008-01-30| 850.45
#2008-01-31| 863.48
#2008-02-01| 874.17
#2008-02-04| 899.46
#2008-02-05| 903.36
#2008-02-06| 876.04
#2008-02-07| 876.04
#2008-02-08| 876.46
#2008-02-11| 853.31
#2008-02-12| 854.25
#2008-02-13| 865.44
#2008-02-14| 895.55
#2008-02-15| 902.64
#2008-02-18| .
#2008-02-19| 914.21
#2008-02-20| 906.12
#2008-02-21| 928.98
#2008-02-22| 933.85
#2008-02-25| 939.07
#2008-02-26| 938.45
#2008-02-27| 944.40
#2008-02-28| 951.46
#2008-02-29| 932.07
#2008-03-03| 897.04
#2008-03-04| 886.03
#2008-03-05| 884.94
#2008-03-06| 897.24
#2008-03-07| 897.24
#2008-03-10| 837.40
#2008-03-11| 835.42
#2008-03-12| 851.55
#2008-03-13| 805.98
#2008-03-14| 787.74
#2008-03-17| 762.03
#2008-03-18| 782.64
#2008-03-19| 778.21
#2008-03-20| 778.21
#2008-03-21| .
#2008-03-24| 784.09
#2008-03-25| 813.60
#2008-03-26| 818.72
#2008-03-27| 818.68
#2008-03-28| 831.44
#2008-03-31| 820.58
#2008-04-01| 796.61
#2008-04-02| 775.72
#2008-04-03| 733.11
#2008-04-04| 753.83
#2008-04-07| 758.63
#2008-04-08| 744.75
#2008-04-09| 717.55
#2008-04-10| 740.51
#2008-04-11| 766.95
#2008-04-14| 752.57
#2008-04-15| 760.91
#2008-04-16| 780.91
#2008-04-17| 784.67
#2008-04-18| 791.31
#2008-04-21| 788.45
#2008-04-22| 767.57
#2008-04-23| 775.47
#2008-04-24| 756.31
#2008-04-25| 742.73
#2008-04-28| 752.49
#2008-04-29| 772.70
#2008-04-30| 769.04
#2008-05-01| 769.04
#2008-05-02| 783.89
#2008-05-05| 803.73
#2008-05-06| 797.61
#2008-05-07| 802.33
#2008-05-08| 797.29
#2008-05-09| 798.14
#2008-05-12| 797.58
#2008-05-13| 814.48
#2008-05-14| 817.86
#2008-05-15| 817.79
#2008-05-16| 825.32
#2008-05-19| 844.52
#2008-05-20| 844.52
#2008-05-21| 833.98
#2008-05-22| 830.90
#2008-05-23| 816.41
#2008-05-26| .
#2008-05-27| 778.86
#2008-05-28| 800.57
#2008-05-29| 808.12
#2008-05-30| 806.12
#2008-06-02| 799.12
#2008-06-03| 787.72
#2008-06-04| 768.39
#2008-06-05| 783.71
#2008-06-06| 784.05
#2008-06-09| 790.85
#2008-06-10| 776.04
#2008-06-11| 775.07
#2008-06-12| 787.88
#2008-06-13| 781.86
#2008-06-16| 781.66
#2008-06-17| 774.22
#2008-06-18| 773.36
#2008-06-19| 783.02
#2008-06-20| 789.72
#2008-06-23| 784.23
#2008-06-24| 785.41
#2008-06-25| 778.75
#2008-06-26| 784.37
#2008-06-27| 774.55
#2008-06-30| 779.42
#2008-07-01| 794.77
#2008-07-02| 793.47
#2008-07-03| 751.29
#2008-07-04| .
#2008-07-07| 756.88
#2008-07-08| 752.30
#2008-07-09| 756.85
#2008-07-10| 748.98
#2008-07-11| 748.70
#2008-07-14| 745.99
#2008-07-15| 732.45
#2008-07-16| 724.65
#2008-07-17| 705.43
#2008-07-18| 699.93
#2008-07-21| 723.06
#2008-07-22| 732.18
#2008-07-23| 734.37
#2008-07-24| 748.24
#2008-07-25| 741.28
#2008-07-28| 755.71
#2008-07-29| 759.46
#2008-07-30| 759.46
#2008-07-31| 774.01
#2008-08-01| 747.27
#2008-08-04| 738.55
#2008-08-05| 720.95
#2008-08-06| 721.47
#2008-08-07| 724.12
#2008-08-08| 719.85
#2008-08-11| 695.79
#2008-08-12| 668.57
#2008-08-13| 669.91
#2008-08-14| 687.17
#2008-08-15| 677.98
#2008-08-18| 677.98
#2008-08-19| 666.35
#2008-08-20| 682.84
#2008-08-21| 689.39
#2008-08-22| 703.72
#2008-08-25| 705.90
#2008-08-26| 694.28
#2008-08-27| 704.16
#2008-08-28| 711.73
#2008-08-29| 720.05
#2008-09-01| .
#2008-09-02| 711.03
#2008-09-03| 695.17
#2008-09-04| 675.13
#2008-09-05| 646.45
#2008-09-08| 654.44
#2008-09-09| 621.13
#2008-09-10| 591.52
#2008-09-11| 581.13
#2008-09-12| 555.90
#2008-09-15| 526.24
#2008-09-16| 538.27
#2008-09-17| 552.64
#2008-09-18| 560.17
#2008-09-19| 605.66
#2008-09-22| 614.35
#2008-09-23| 599.33
#2008-09-24| 599.17
#2008-09-25| 589.66
#2008-09-26| 583.50
#2008-09-29| 572.41
#2008-09-30| 572.41
#2008-10-01| 572.41
#2008-10-02| 572.41
#2008-10-03| 572.41
#2008-10-06| 499.23
#2008-10-07| 495.10
#2008-10-08| 438.83
#2008-10-09| 439.23
#2008-10-10| 428.52
#2008-10-13| 435.38
#2008-10-14| 472.34
#2008-10-15| 458.63
#2008-10-16| 433.26
#2008-10-17| 410.43
#2008-10-20| 420.75
#2008-10-21| 429.19
#2008-10-22| 404.15
#2008-10-23| 389.36
#2008-10-24| 356.73
#2008-10-27| 307.68
#2008-10-28| 290.33
#2008-10-29| 294.08
#2008-10-30| 315.84
#2008-10-31| 334.21
#2008-11-03| 360.50
#2008-11-04| 362.63
#2008-11-05| 362.96
#2008-11-06| 345.88
#2008-11-07| 355.55
#2008-11-10| 355.28
#2008-11-11| 346.74
#2008-11-12| 330.30
#2008-11-13| 306.20
#2008-11-14| 311.88
#2008-11-17| 300.40
#2008-11-18| 282.26
#2008-11-19| 278.68
#2008-11-20| 266.39
#2008-11-21| 262.42
#2008-11-24| 264.40
#2008-11-25| 267.74
#2008-11-26| 282.16
#2008-11-27| .
#2008-11-28| 296.60
#2008-12-01| 291.74
#2008-12-02| 281.61
#2008-12-03| 284.17
#2008-12-04| 291.98
#2008-12-05| 293.96
#2008-12-08| 293.96
#2008-12-09| 341.34
#2008-12-10| 357.44
#2008-12-11| 354.55
#2008-12-12| 333.76
#2008-12-15| 367.88
#2008-12-16| 361.03
#2008-12-17| 371.37
#2008-12-18| 366.57
#2008-12-19| 363.85
#2008-12-22| 365.23
#2008-12-23| 363.41
#2008-12-24| 360.50
#2008-12-25| .
#2008-12-26| 356.99
#2008-12-29| 356.99
#2008-12-30| 366.33
#2008-12-31| 368.01
#2009-01-01| .
#2009-01-02| 368.01
#2009-01-05| 393.78
#2009-01-06| 391.69
#2009-01-07| 392.27
#2009-01-08| 378.54
#2009-01-09| 378.35
#2009-01-12| 370.41
#2009-01-13| 364.64
#2009-01-14| 363.71
#2009-01-15| 347.58
#2009-01-16| 355.77
#2009-01-19| .
#2009-01-20| 350.57
#2009-01-21| 339.73
#2009-01-22| 342.49
#2009-01-23| 336.48
#2009-01-26| 336.48
#2009-01-27| 342.70
#2009-01-28| 337.01
#2009-01-29| 338.34
#2009-01-30| 339.37
#2009-02-02| 320.40
#2009-02-03| 321.28
#2009-02-04| 324.68
#2009-02-05| 326.86
#2009-02-06| 332.36
#2009-02-09| 330.69
#2009-02-10| 325.37
#2009-02-11| 320.07
#2009-02-12| 321.89
#2009-02-13| 325.75
#2009-02-16| .
#2009-02-17| 315.28
#2009-02-18| 319.01
#2009-02-19| 317.12
#2009-02-20| 309.15
#2009-02-23| 315.86
#2009-02-24| 309.92
#2009-02-25| 310.50
#2009-02-26| 306.87
#2009-02-27| 303.75
#2009-03-02| 295.58
#2009-03-03| 299.30
#2009-03-04| 306.79
#2009-03-05| 306.16
#2009-03-06| 306.98
#2009-03-09| 306.98
#2009-03-10| 312.00
#2009-03-11| 317.55
#2009-03-12| 316.27
#2009-03-13| 322.08
#2009-03-16| 322.74
#2009-03-17| 318.18
#2009-03-18| 321.66
#2009-03-19| 331.20
#2009-03-20| 341.99
#2009-03-23| 363.67
#2009-03-24| 373.49
#2009-03-25| 364.47
#2009-03-26| 364.47
#2009-03-27| 378.34
#2009-03-30| 362.05
#2009-03-31| 366.97
#2009-04-01| 372.98
#2009-04-02| 384.76
#2009-04-03| 382.15
#2009-04-06| 391.44
#2009-04-07| 381.59
#2009-04-08| 372.15
#2009-04-09| 372.15
#2009-04-10| .
#2009-04-13| 401.11
#2009-04-14| 417.52
#2009-04-15| 419.40
#2009-04-16| 435.03
#2009-04-17| 441.42
#2009-04-20| 449.56
#2009-04-21| 431.69
#2009-04-22| 425.55
#2009-04-23| 418.67
#2009-04-24| 421.58
#2009-04-27| 414.27
#2009-04-28| 421.72
#2009-04-29| 434.75
#2009-04-30| 470.80
#2009-05-01| 472.13
#2009-05-04| 495.06
#2009-05-05| 492.90
#2009-05-06| 495.38
#2009-05-07| 502.57
#2009-05-08| 509.85
#2009-05-11| 497.37
#2009-05-12| 499.38
#2009-05-13| 498.73
#2009-05-14| 479.38
#2009-05-15| 471.63
#2009-05-18| 485.73
#2009-05-19| 516.90
#2009-05-20| 512.99
#2009-05-21| 512.99
#2009-05-22| 515.01
#2009-05-25| .
#2009-05-26| 503.16
#2009-05-27| 518.47
#2009-05-28| 520.06
#2009-05-29| 522.17
#2009-06-01| 546.20
#2009-06-02| 549.38
#2009-06-03| 561.06
#2009-06-04| 570.80
#2009-06-05| 591.74
#2009-06-08| 575.89
#2009-06-09| 586.57
#2009-06-10| 588.73
#2009-06-11| 573.71
#2009-06-12| 575.90
#2009-06-15| 570.90
#2009-06-16| 554.11
#2009-06-17| 545.09
#2009-06-18| 521.34
#2009-06-19| 534.81
#2009-06-22| 534.46
#2009-06-23| 519.97
#2009-06-24| 541.69
#2009-06-25| 561.60
#2009-06-26| 559.69
#2009-06-29| 557.44
#2009-06-30| 553.96
#2009-07-01| 567.71
#2009-07-02| 572.13
#2009-07-03| .
#2009-07-06| 564.78
#2009-07-07| 583.14
#2009-07-08| 583.14
#2009-07-09| 588.38
#2009-07-10| 581.44
#2009-07-13| 569.24
#2009-07-14| 580.89
#2009-07-15| 606.58
#2009-07-16| 606.91
#2009-07-17| 599.32
#2009-07-20| 599.32
#2009-07-21| 614.43
#2009-07-22| 605.16
#2009-07-23| 617.90
#2009-07-24| 631.77
#2009-07-27| 638.63
#2009-07-28| 649.89
#2009-07-29| 643.69
#2009-07-30| 672.70
#2009-07-31| 687.24
#2009-08-03| 693.25
#2009-08-04| 701.20
#2009-08-05| 685.00
#2009-08-06| 699.37
#2009-08-07| 699.75
#2009-08-10| 712.86
#2009-08-11| 710.53
#2009-08-12| 689.20
#2009-08-13| 705.65
#2009-08-14| 700.80
#2009-08-17| 700.80
#2009-08-18| 680.15
#2009-08-19| 657.92
#2009-08-20| 675.26
#2009-08-21| 680.14
#2009-08-24| 694.01
#2009-08-25| 694.44
#2009-08-26| 692.09
#2009-08-27| 684.85
#2009-08-28| 694.67
#2009-08-31| 682.95
#2009-09-01| 679.07
#2009-09-02| 660.83
#2009-09-03| 670.55
#2009-09-04| 671.03
#2009-09-07| .
#2009-09-08| 695.87
#2009-09-09| 706.36
#2009-09-10| 718.49
#2009-09-11| 722.59
#2009-09-14| 709.15
#2009-09-15| 728.82
#2009-09-16| 745.61
#2009-09-17| 756.07
#2009-09-18| 755.68
#2009-09-21| 755.68
#2009-09-22| 755.68
#2009-09-23| 755.68
#2009-09-24| 765.97
#2009-09-25| 754.47
#2009-09-28| 730.39
#2009-09-29| 748.83
#2009-09-30| 762.84
#2009-10-01| 769.22
#2009-10-02| 768.50
#2009-10-05| 775.13
#2009-10-06| 804.38
#2009-10-07| 800.36
#2009-10-08| 785.41
#2009-10-09| 781.90
#2009-10-12| 774.06
#2009-10-13| 781.58
#2009-10-14| 802.56
#2009-10-15| 807.70
#2009-10-16| 800.65
#2009-10-19| 803.03
#2009-10-20| 795.41
#2009-10-21| 784.11
#2009-10-22| 762.03
#2009-10-23| 780.99
#2009-10-26| 775.22
#2009-10-27| 757.88
#2009-10-28| 730.64
#2009-10-29| 729.14
#2009-10-30| 739.23
#2009-11-02| 739.89
#2009-11-03| 726.41
#2009-11-04| 744.74
#2009-11-05| 743.26
#2009-11-06| 755.12
#2009-11-09| 763.67
#2009-11-10| 755.25
#2009-11-11| 764.28
#2009-11-12| 772.26
#2009-11-13| 776.62
#2009-11-16| 791.35
#2009-11-17| 794.98
#2009-11-18| 797.96
#2009-11-19| 779.23
#2009-11-20| 790.74
#2009-11-23| 789.61
#2009-11-24| 783.44
#2009-11-25| 786.17
#2009-11-26| .
#2009-11-27| 760.51
#2009-11-30| 768.47
#2009-12-01| 781.50
#2009-12-02| 789.90
#2009-12-03| 801.48
#2009-12-04| 806.90
#2009-12-07| 796.26
#2009-12-08| 796.61
#2009-12-09| 794.55
#2009-12-10| 797.49
#2009-12-11| 810.62
#2009-12-14| 804.05
#2009-12-15| 799.68
#2009-12-16| 808.20
#2009-12-17| 804.28
#2009-12-18| 804.28
#2009-12-21| 772.35
#2009-12-22| 786.26
#2009-12-23| 787.81
#2009-12-24| 789.89
#2009-12-25| .
#2009-12-28| 803.87
#2009-12-29| 805.99
#2009-12-30| 810.07
#2009-12-31| 813.39
#2010-01-01| .
#2010-01-04| 832.61
#2010-01-05| 846.58
#2010-01-06| 848.05
#2010-01-07| 841.72
#2010-01-08| 853.18
#2010-01-11| 865.76
#2010-01-12| 875.89
#2010-01-13| 863.31
#2010-01-14| 867.58
#2010-01-15| 866.60
#2010-01-18| .
#2010-01-19| 869.09
#2010-01-20| 863.00
#2010-01-21| 850.95
#2010-01-22| 836.01
#2010-01-25| 828.89
#2010-01-26| 817.07
#2010-01-27| 809.52
#2010-01-28| 836.80
#2010-01-29| 832.41
#2010-02-01| 820.45
#2010-02-02| 820.43
#2010-02-03| 832.13
#2010-02-04| 824.14
#2010-02-05| 791.27
#2010-02-08| 775.47
#2010-02-09| 781.98
#2010-02-10| 780.94
#2010-02-11| 789.22
#2010-02-12| 801.13
#2010-02-15| .
#2010-02-16| 812.75
#2010-02-17| 826.44
#2010-02-18| 815.96
#2010-02-19| 809.97
#2010-02-22| 818.02
#2010-02-23| 822.33
#2010-02-24| 818.18
#2010-02-25| 803.39
#2010-02-26| 803.39
#2010-03-01| 810.31
#2010-03-02| 816.77
#2010-03-03| 814.40
#2010-03-04| 813.74
#2010-03-05| 821.37
#2010-03-08| 846.65
#2010-03-09| 857.53
#2010-03-10| 860.34
#2010-03-11| 860.71
#2010-03-12| 857.50
#2010-03-15| 856.29
#2010-03-16| 856.29
#2010-03-17| 898.34
#2010-03-18| 887.32
#2010-03-19| 890.91
#2010-03-22| 870.89
#2010-03-23| 877.77
#2010-03-24| 896.24
#2010-03-25| 905.55
#2010-03-26| 910.93
#2010-03-29| 904.48
#2010-03-30| 904.90
#2010-03-31| 894.16
#2010-04-01| 916.17
#2010-04-02| .
#2010-04-05| 940.28
#2010-04-06| 937.92
#2010-04-07| 938.32
#2010-04-08| 915.95
#2010-04-09| 914.70
#2010-04-12| 930.96
#2010-04-13| 929.76
#2010-04-14| 930.10
#2010-04-15| 934.43
#2010-04-16| 926.40
#2010-04-19| 910.95
#2010-04-20| 931.82
#2010-04-21| 941.07
#2010-04-22| 945.85
#2010-04-23| 944.31
#2010-04-26| 949.98
#2010-04-27| 944.29
#2010-04-28| 924.94
#2010-04-29| 934.52
#2010-04-30| 953.42
#2010-05-03| 949.35
#2010-05-04| 945.60
#2010-05-05| 897.20
#2010-05-06| 878.44
#2010-05-07| 852.44
#2010-05-10| 904.89
#2010-05-11| 890.16
#2010-05-12| 901.32
#2010-05-13| 901.32
#2010-05-14| 905.16
#2010-05-17| 889.99
#2010-05-18| 899.21
#2010-05-19| 856.59
#2010-05-20| 837.30
#2010-05-21| 814.69
#2010-05-24| 809.41
#2010-05-25| 775.58
#2010-05-26| 838.02
#2010-05-27| 852.35
#2010-05-28| 852.35
#2010-05-31| .
#2010-06-01| 860.37
#2010-06-02| 862.94
#2010-06-03| 892.34
#2010-06-04| 896.81
#2010-06-07| 864.77
#2010-06-08| 874.16
#2010-06-09| 876.14
#2010-06-10| 869.97
#2010-06-11| 884.70
#2010-06-14| 898.70
#2010-06-15| 902.10
#2010-06-16| 914.43
#2010-06-17| 924.96
#2010-06-18| 948.77
#2010-06-21| 960.85
#2010-06-22| 958.31
#2010-06-23| 951.44
#2010-06-24| 945.33
#2010-06-25| 956.11
#2010-06-28| 963.35
#2010-06-29| 940.80
#2010-06-30| 949.83
#2010-07-01| 936.80
#2010-07-02| 932.72
#2010-07-05| .
#2010-07-06| 947.22
#2010-07-07| 943.68
#2010-07-08| 949.78
#2010-07-09| 962.19
#2010-07-12| 969.89
#2010-07-13| 971.82
#2010-07-14| 979.08
#2010-07-15| 984.16
#2010-07-16| 987.13
#2010-07-19| 978.33
#2010-07-20| 985.64
#2010-07-21| 989.09
#2010-07-22| 987.46
#2010-07-23| 998.10
#2010-07-26| 992.05
#2010-07-27|1001.10
#2010-07-28|1005.13
#2010-07-29|1020.51
#2010-07-30|1012.18
#2010-08-02|1004.30
#2010-08-03| 971.51
#2010-08-04| 971.80
#2010-08-05| 992.44
#2010-08-06| 998.52
#2010-08-09|1007.01
#2010-08-10| 993.91
#2010-08-11| 984.23
#2010-08-12| 975.61
#2010-08-13| 989.55
#2010-08-16| 988.34
#2010-08-17| 988.34
#2010-08-18| 993.24
#2010-08-19|1007.14
#2010-08-20|1010.19
#2010-08-23|1014.95
#2010-08-24|1009.53
#2010-08-25|1017.14
#2010-08-26|1016.30
#2010-08-27| 997.35
#2010-08-30| 995.57
#2010-08-31| 986.34
#2010-09-01|1012.52
#2010-09-02|1004.66
#2010-09-03|1017.47
#2010-09-06| .
#2010-09-07|1037.80
#2010-09-08|1038.89
#2010-09-09|1038.89
#2010-09-10|1038.89
#2010-09-13|1038.89
#2010-09-14|1042.19
#2010-09-15|1097.70
#2010-09-16|1086.45
#2010-09-17|1096.62
#2010-09-20|1087.96
#2010-09-21|1085.63
#2010-09-22|1079.19
#2010-09-23|1075.45
#2010-09-24|1097.47
#2010-09-27|1118.86
#2010-09-28|1114.20
#2010-09-29|1120.90
#2010-09-30|1121.83
#2010-10-01|1139.59
#2010-10-04|1148.23
#2010-10-05|1150.23
#2010-10-06|1156.19
#2010-10-07|1148.07
#2010-10-08|1130.13
#2010-10-11|1130.79
#2010-10-12|1130.05
#2010-10-13|1147.59
#2010-10-14|1149.19
#2010-10-15|1139.90
#2010-10-18|1128.71
#2010-10-19|1137.76
#2010-10-20|1134.43
#2010-10-21|1135.12
#2010-10-22|1140.36
#2010-10-25|1159.14
#2010-10-26|1164.38
#2010-10-27|1150.24
#2010-10-28|1152.95
#2010-10-29|1154.80
#2010-11-01|1160.54
#2010-11-02|1151.62
#2010-11-03|1142.73
#2010-11-04|1151.62
#2010-11-05|1162.15
#2010-11-08|1175.95
#2010-11-09|1190.12
#2010-11-10|1191.75
#2010-11-11|1184.39
#2010-11-12|1158.49
#2010-11-15|1146.87
#2010-11-16|1159.29
#2010-11-17|1159.29
#2010-11-18|1161.76
#2010-11-19|1178.07
#2010-11-22|1182.76
#2010-11-23|1154.23
#2010-11-24|1147.58
#2010-11-25| .
#2010-11-26|1133.11
#2010-11-29|1129.36
#2010-11-30|1087.70
#2010-12-01|1122.14
#2010-12-02|1147.09
#2010-12-03|1142.67
#2010-12-06|1152.01
#2010-12-07|1152.01
#2010-12-08|1164.03
#2010-12-09|1158.53
#2010-12-10|1142.69
#2010-12-13|1128.08
#2010-12-14|1126.56
#2010-12-15|1117.02
#2010-12-16|1083.17
#2010-12-17|1087.11
#2010-12-20|1085.64
#2010-12-21|1109.89
#2010-12-22|1100.62
#2010-12-23|1094.70
#2010-12-24| .
#2010-12-27|1103.92
#2010-12-28|1117.12
#2010-12-29|1130.30
#2010-12-30|1129.02
#2010-12-31|1127.14
#2011-01-03|1140.43
#2011-01-04|1149.38
#2011-01-05|1158.40
#2011-01-06|1137.47
#2011-01-07|1093.55
#2011-01-10|1037.42
#2011-01-11|1026.12
#2011-01-12|1061.30
#2011-01-13|1063.28
#2011-01-14|1065.63
#2011-01-17| .
#2011-01-18|1057.25
#2011-01-19|1055.52
#2011-01-20|1028.42
#2011-01-21|1002.97
#2011-01-24| 994.76
#2011-01-25|1027.93
#2011-01-26|1055.88
#2011-01-27|1057.22
#2011-01-28|1046.88
#2011-01-31|1014.36
#2011-02-01|1026.79
#2011-02-02|1041.86
#2011-02-03|1041.86
#2011-02-04|1051.42
#2011-02-07|1057.05
#2011-02-08|1051.57
#2011-02-09|1033.09
#2011-02-10|1017.61
#2011-02-11|1026.00
#2011-02-14|1040.14
#2011-02-15|1040.14
#2011-02-16|1041.34
#2011-02-17|1051.24
#2011-02-18|1077.11
#2011-02-21| .
#2011-02-22|1060.56
#2011-02-23|1074.31
#2011-02-24|1057.08
#2011-02-25|1061.70
#2011-02-28|1074.70
#2011-03-01|1091.99
#2011-03-02|1084.54
#2011-03-03|1090.84
#2011-03-04|1112.93
#2011-03-07|1121.06
#2011-03-08|1125.01
#2011-03-09|1133.33
#2011-03-10|1130.12
#2011-03-11|1112.57
#2011-03-14|1126.31
#2011-03-15|1107.52
#2011-03-16|1107.26
#2011-03-17|1088.85
#2011-03-18|1093.04
#2011-03-21|1109.94
#2011-03-22|1110.54
#2011-03-23|1127.88
#2011-03-24|1149.45
#2011-03-25|1151.26
#2011-03-28|1147.13
#2011-03-29|1141.23
#2011-03-30|1157.36
#2011-03-31|1175.64
#2011-04-01|1188.62
#2011-04-04|1188.03
#2011-04-05|1180.33
#2011-04-06|1196.56
#2011-04-07|1196.11
#2011-04-08|1201.83
#2011-04-11|1202.79
#2011-04-12|1192.42
#2011-04-13|1200.55
#2011-04-14|1189.27
#2011-04-15|1198.90
#2011-04-18|1196.86
#2011-04-19|1198.07
#2011-04-20|1228.86
#2011-04-21|1232.94
#2011-04-22| .
#2011-04-25|1230.04
#2011-04-26|1217.92
#2011-04-27|1231.65
#2011-04-28|1240.30
#2011-04-29|1241.19
#2011-05-02|1256.80
#2011-05-03|1245.00
#2011-05-04|1246.00
#2011-05-05|1241.23
#2011-05-06|1234.90
#2011-05-09|1230.58
#2011-05-10|1236.46
#2011-05-11|1257.15
#2011-05-12|1236.45
#2011-05-13|1244.78
#2011-05-16|1228.98
#2011-05-17|1228.98
#2011-05-18|1245.55
#2011-05-19|1255.94
#2011-05-20|1263.56
#2011-05-23|1221.94
#2011-05-24|1221.81
#2011-05-25|1217.17
#2011-05-26|1233.10
#2011-05-27|1239.26
#2011-05-30| .
#2011-05-31|1246.79
#2011-06-01|1245.65
#2011-06-02|1245.65
#2011-06-03|1252.94
#2011-06-06|1250.58
#2011-06-07|1250.87
#2011-06-08|1241.65
#2011-06-09|1234.82
#2011-06-10|1228.44
#2011-06-13|1214.35
#2011-06-14|1226.16
#2011-06-15|1233.95
#2011-06-16|1209.19
#2011-06-17|1200.93
#2011-06-20|1204.91
#2011-06-21|1226.38
#2011-06-22|1237.68
#2011-06-23|1237.53
#2011-06-24|1246.20
#2011-06-27|1230.67
#2011-06-28|1238.17
#2011-06-29|1238.17
#2011-06-30|1268.04
#2011-07-01|1290.53
#2011-07-04| .
#2011-07-05|1290.13
#2011-07-06|1282.47
#2011-07-07|1291.48
#2011-07-08|1322.08
#2011-07-11|1318.41
#2011-07-12|1291.25
#2011-07-13|1305.87
#2011-07-14|1314.77
#2011-07-15|1326.29
#2011-07-18|1327.86
#2011-07-19|1319.44
#2011-07-20|1329.55
#2011-07-21|1335.11
#2011-07-22|1352.26
#2011-07-25|1342.98
#2011-07-26|1366.20
#2011-07-27|1388.71
#2011-07-28|1369.05
#2011-07-29|1363.15
#2011-08-01|1396.79
#2011-08-02|1392.58
#2011-08-03|1375.46
#2011-08-04|1364.71
#2011-08-05|1294.60
#2011-08-08|1273.16
#2011-08-09|1228.57
#2011-08-10|1278.73
#2011-08-11|1273.37
#2011-08-12|1275.90
#2011-08-15|1302.75
#2011-08-16|1301.20
#2011-08-17|1301.20
#2011-08-18|1328.50
#2011-08-19|1257.73
#2011-08-22|1255.10
#2011-08-23|1271.28
#2011-08-24|1256.53
#2011-08-25|1248.38
#2011-08-26|1252.62
#2011-08-29|1252.62
#2011-08-30|1252.62
#2011-08-31|1252.62
#2011-09-01|1252.62
#2011-09-02|1252.62
#2011-09-05| .
#2011-09-06|1270.95
#2011-09-07|1312.17
#2011-09-08|1309.68
#2011-09-09|1301.48
#2011-09-12|1258.83
#2011-09-13|1247.31
#2011-09-14|1202.39
#2011-09-15|1187.38
#2011-09-16|1206.44
#2011-09-19|1170.24
#2011-09-20|1171.47
#2011-09-21|1146.98
#2011-09-22|1038.73
#2011-09-23|1067.17
#2011-09-26|1003.13
#2011-09-27|1076.55
#2011-09-28|1099.14
#2011-09-29|1117.14
#2011-09-30|1126.62
#2011-10-03|1043.20
#2011-10-04|1016.28
#2011-10-05|1024.00
#2011-10-06|1079.46
#2011-10-07|1074.84
#2011-10-10|1086.27
#2011-10-11|1115.66
#2011-10-12|1148.57
#2011-10-13|1168.69
#2011-10-14|1166.80
#2011-10-17|1191.30
#2011-10-18|1156.63
#2011-10-19|1183.21
#2011-10-20|1156.74
#2011-10-21|1150.22
#2011-10-24|1187.50
#2011-10-25|1185.73
#2011-10-26|1194.21
#2011-10-27|1216.77
#2011-10-28|1236.85
#2011-10-31|1214.22
#2011-11-01|1170.78
#2011-11-02|1196.11
#2011-11-03|1170.72
#2011-11-04|1200.72
#2011-11-07|1198.79
#2011-11-08|1212.18
#2011-11-09|1236.38
#2011-11-10|1197.93
#2011-11-11|1196.05
#2011-11-14|1216.32
#2011-11-15|1202.31
#2011-11-16|1201.46
#2011-11-17|1192.04
#2011-11-18|1171.80
#2011-11-21|1145.47
#2011-11-22|1162.79
#2011-11-23|1144.75
#2011-11-24| .
#2011-11-25|1125.29
#2011-11-28|1121.67
#2011-11-29|1132.87
#2011-11-30|1144.74
#2011-12-01|1182.29
#2011-12-02|1180.59
#2011-12-05|1178.84
#2011-12-06|1170.65
#2011-12-07|1185.02
#2011-12-08|1184.44
#2011-12-09|1169.83
#2011-12-12|1182.72
#2011-12-13|1167.56
#2011-12-14|1160.20
#2011-12-15|1133.54
#2011-12-16|1171.52
#2011-12-19|1169.87
#2011-12-20|1162.87
#2011-12-21|1179.14
#2011-12-22|1180.48
#2011-12-23|1181.65
#2011-12-26| .
#2011-12-27|1177.71
#2011-12-28|1166.83
#2011-12-29|1179.01
#2011-12-30|1182.85
#2012-01-02| .
#2012-01-03|1186.99
#2012-01-04|1204.35
#2012-01-05|1206.39
#2012-01-06|1196.59
#2012-01-09|1196.40
#2012-01-10|1212.40
#2012-01-11|1202.02
#2012-01-12|1198.90
#2012-01-13|1215.25
#2012-01-16| .
#2012-01-17|1217.51
#2012-01-18|1234.04
#2012-01-19|1249.15
#2012-01-20|1251.43
#2012-01-23|1251.43
#2012-01-24|1245.72
#2012-01-25|1249.32
#2012-01-26|1245.16
#2012-01-27|1246.25
#2012-01-30|1216.41
#2012-01-31|1227.92
#2012-02-01|1231.80
#2012-02-02|1253.12
#2012-02-03|1247.89
#2012-02-06|1229.24
#2012-02-07|1226.23
#2012-02-08|1248.09
#2012-02-09|1231.39
#2012-02-10|1199.45
#2012-02-13|1217.91
#2012-02-14|1213.48
#2012-02-15|1214.34
#2012-02-16|1201.09
#2012-02-17|1221.63
#2012-02-20| .
#2012-02-21|1221.62
#2012-02-22|1216.10
#2012-02-23|1200.44
#2012-02-24|1176.94
#2012-02-27|1155.75
#2012-02-28|1183.24
#2012-02-29|1215.65
#2012-03-01|1198.10
#2012-03-02|1212.99
#2012-03-05|1200.31
#2012-03-06|1192.53
#2012-03-07|1183.75
#2012-03-08|1189.33
#2012-03-09|1196.22
#2012-03-12|1192.70
#2012-03-13|1195.80
#2012-03-14|1216.27
#2012-03-15|1211.38
#2012-03-16|1210.76
#2012-03-19|1212.68
#2012-03-20|1207.51
#2012-03-21|1215.12
#2012-03-22|1214.65
#2012-03-23|1214.65
#2012-03-26|1208.78
#2012-03-27|1224.26
#2012-03-28|1229.06
#2012-03-29|1231.04
#2012-03-30|1240.45
#2012-04-02|1254.97
#2012-04-03|1275.41
#2012-04-04|1242.06
#2012-04-05|1257.11
#2012-04-06| .
#2012-04-09|1245.46
#2012-04-10|1240.12
#2012-04-11|1232.79
#2012-04-12|1236.99
#2012-04-13|1246.00
#2012-04-16|1234.01
#2012-04-17|1236.64
#2012-04-18|1240.84
#2012-04-19|1237.75
#2012-04-20|1243.17
#2012-04-23|1233.12
#2012-04-24|1235.14
#2012-04-25|1230.11
#2012-04-26|1241.23
#2012-04-27|1236.59
#2012-04-30|1241.22
#2012-05-01|1245.88
#2012-05-02|1253.40
#2012-05-03|1254.02
#2012-05-04|1249.45
#2012-05-07|1232.36
#2012-05-08|1236.61
#2012-05-09|1213.14
#2012-05-10|1220.53
#2012-05-11|1214.98
#2012-05-14|1192.82
#2012-05-15|1192.58
#2012-05-16|1172.74
#2012-05-17|1172.74
#2012-05-18|1172.74
#2012-05-21|1156.83
#2012-05-22|1184.71
#2012-05-23|1172.58
#2012-05-24|1171.49
#2012-05-25|1139.21
#2012-05-28| .
#2012-05-29|1130.81
#2012-05-30|1127.12
#2012-05-31|1105.69
#2012-06-01|1098.82
#2012-06-04|1052.60
#2012-06-05|1076.38
#2012-06-06|1132.19
#2012-06-07|1122.92
#2012-06-08|1115.14
#2012-06-11|1125.25
#2012-06-12|1121.64
#2012-06-13|1126.91
#2012-06-14|1106.61
#2012-06-15|1119.27
#2012-06-18|1129.23
#2012-06-19|1139.44
#2012-06-20|1158.26
#2012-06-21|1142.62
#2012-06-22|1138.27
#2012-06-25|1126.26
#2012-06-26|1134.58
#2012-06-27|1149.73
#2012-06-28|1134.47
#2012-06-29|1164.21
#2012-07-02|1176.42
#2012-07-03|1197.10
#2012-07-04| .
#2012-07-05|1201.15
#2012-07-06|1194.29
#2012-07-09|1167.01
#2012-07-10|1174.20
#2012-07-11|1179.96
#2012-07-12|1164.05
#2012-07-13|1174.01
#2012-07-16|1183.26
#2012-07-17|1194.69
#2012-07-18|1197.79
#2012-07-19|1202.26
#2012-07-20|1195.48
#2012-07-23|1171.91
#2012-07-24|1163.35
#2012-07-25|1163.24
#2012-07-26|1167.68
#2012-07-27|1201.91
#2012-07-30|1208.65
#2012-07-31|1228.22
#2012-08-01|1228.57
#2012-08-02|1209.85
#2012-08-03|1211.81
#2012-08-06|1211.69
#2012-08-07|1207.19
#2012-08-08|1210.13
#2012-08-09|1225.89
#2012-08-10|1232.22
#2012-08-13|1216.99
#2012-08-14|1222.47
#2012-08-15|1231.45
#2012-08-16|1237.68
#2012-08-17|1237.68
#2012-08-20|1237.68
#2012-08-21|1237.68
#2012-08-22|1237.68
#2012-08-23|1233.70
#2012-08-24|1223.44
#2012-08-27|1220.96
#2012-08-28|1216.66
#2012-08-29|1195.63
#2012-08-30|1173.31
#2012-08-31|1183.74
#2012-09-03| .
#2012-09-04|1198.15
#2012-09-05|1191.70
#2012-09-06|1201.49
#2012-09-07|1215.40
#2012-09-10|1222.61
#2012-09-11|1218.70
#2012-09-12|1225.40
#2012-09-13|1221.94
#2012-09-14|1260.39
#2012-09-17|1264.44
#2012-09-18|1250.94
#2012-09-19|1250.17
#2012-09-20|1243.54
#2012-09-21|1253.50
#2012-09-24|1236.76
#2012-09-25|1243.26
#2012-09-26|1227.64
#2012-09-27|1243.66
#2012-09-28|1256.81
#2012-10-01|1245.50
#2012-10-02|1254.12
#2012-10-03|1252.27
#2012-10-04|1265.08
#2012-10-05|1285.77
#2012-10-08|1272.48
#2012-10-09|1279.66
#2012-10-10|1280.41
#2012-10-11|1280.69
#2012-10-12|1285.76
#2012-10-15|1283.21
#2012-10-16|1293.25
#2012-10-17|1297.84
#2012-10-18|1305.27
#2012-10-19|1296.33
#2012-10-22|1299.30
#2012-10-23|1292.93
#2012-10-24|1293.88
#2012-10-25|1294.02
#2012-10-26|1294.02
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1299.44
#2012-11-01|1291.29
#2012-11-02|1291.63
#2012-11-05|1276.49
#2012-11-06|1278.44
#2012-11-07|1293.71
#2012-11-08|1284.02
#2012-11-09|1285.79
#2012-11-12|1279.13
#2012-11-13|1281.45
#2012-11-14|1287.79
#2012-11-15|1287.79
#2012-11-16|1287.79
#2012-11-19|1273.62
#2012-11-20|1272.73
#2012-11-21|1271.63
#2012-11-22| .
#2012-11-23|1285.53
#2012-11-26|1298.53
#2012-11-27|1285.69
#2012-11-28|1267.47
#2012-11-29|1271.31
#2012-11-30|1254.66
#2012-12-03|1263.69
#2012-12-04|1244.37
#2012-12-05|1250.06
#2012-12-06|1248.89
#2012-12-07|1247.76
#2012-12-10|1254.12
#2012-12-11|1262.62
#2012-12-12|1283.56
#2012-12-13|1283.31
#2012-12-14|1272.53
#2012-12-17|1276.34
#2012-12-18|1274.10
#2012-12-19|1268.67
#2012-12-20|1259.94
#2012-12-21|1257.47
#2012-12-24|1257.47
#2012-12-25|1257.47
#2012-12-26|1261.08
#2012-12-27|1263.57
#2012-12-28|1276.04
#2012-12-31|1276.04
#2013-01-01|1276.04
#2013-01-02|1281.49
#2013-01-03|1302.81
#2013-01-04|1304.08
#2013-01-07|1297.49
#2013-01-08|1297.05
#2013-01-09|1288.30
#2013-01-10|1267.06
#2013-01-11|1264.94
#2013-01-14|1294.17
#2013-01-15|1302.89
#2013-01-16|1305.56
#2013-01-17|1297.47
#2013-01-18|1327.52
#2013-01-21|1315.80
#2013-01-22|1309.46
#2013-01-23|1311.27
#2013-01-24|1311.27
#2013-01-25|1312.83
#2013-01-28|1301.97
#2013-01-29|1302.37
#2013-01-30|1298.81
#2013-01-31|1299.42
#2013-02-01|1308.36
#2013-02-04|1323.09
#2013-02-05|1320.03
#2013-02-06|1318.50
#2013-02-07|1322.48
#2013-02-08|1324.56
#2013-02-11|1336.56
#2013-02-12|1347.14
#2013-02-13|1355.38
#2013-02-14|1358.28
#2013-02-15|1361.69
#2013-02-18|1358.95
#2013-02-19|1353.46
#2013-02-20|1362.19
#2013-02-21|1359.54
#2013-02-22|1364.45
#2013-02-25|1383.49
#2013-02-26|1372.35
#2013-02-27|1393.09
#2013-02-28|1424.29
#2013-03-01|1428.18
#2013-03-04|1406.97
#2013-03-05|1402.59
#2013-03-06|1426.05
#2013-03-07|1433.51
#2013-03-08|1445.65
#2013-03-11|1431.23
#2013-03-12|1431.23
#2013-03-13|1423.62
#2013-03-14|1401.82
#2013-03-15|1406.89
#2013-03-18|1404.53
#2013-03-19|1407.01
#2013-03-20|1407.88
#2013-03-21|1392.71
#2013-03-22|1362.06
#2013-03-25|1385.21
#2013-03-26|1400.03
#2013-03-27|1432.26
#2013-03-28|1437.83
#2013-03-29|1437.83
#2013-04-01|1427.57
#2013-04-02|1434.30
#2013-04-03|1444.50
#2013-04-04|1419.79
#2013-04-05|1419.27
#2013-04-08|1409.30
#2013-04-09|1419.70
#2013-04-10|1415.44
#2013-04-11|1431.80
#2013-04-12|1433.39
#2013-04-15|1419.87
#2013-04-16|1443.68
#2013-04-17|1462.03
#2013-04-18|1463.53
#2013-04-19|1458.52
#2013-04-22|1460.84
#2013-04-23|1451.74
#2013-04-24|1464.82
#2013-04-25|1457.10
#2013-04-26|1444.56
#2013-04-29|1460.92
#2013-04-30|1468.07
#2013-05-01|1475.82
#2013-05-02|1453.22
#2013-05-03|1427.22
#2013-05-06|1449.46
#2013-05-07|1463.34
#2013-05-08|1470.81
#2013-05-09|1470.81
#2013-05-10|1476.18
#2013-05-13|1456.44
#2013-05-14|1465.97
#2013-05-15|1466.19
#2013-05-16|1462.71
#2013-05-17|1477.79
#2013-05-20|1504.29
#2013-05-21|1499.49
#2013-05-22|1500.73
#2013-05-23|1473.65
#2013-05-24|1480.25
#2013-05-27|1447.57
#2013-05-28|1477.21
#2013-05-29|1485.09
#2013-05-30|1460.06
#2013-05-31|1431.32
#2013-06-03|1406.96
#2013-06-04|1425.13
#2013-06-05|1415.12
#2013-06-06|1415.12
#2013-06-07|1365.24
#2013-06-10|1341.14
#2013-06-11|1290.23
#2013-06-12|1317.38
#2013-06-13|1290.14
#2013-06-14|1346.33
#2013-06-17|1348.11
#2013-06-18|1363.97
#2013-06-19|1347.92
#2013-06-20|1285.73
#2013-06-21|1243.28
#2013-06-24|1222.73
#2013-06-25|1214.01
#2013-06-26|1272.70
#2013-06-27|1301.52
#2013-06-28|1356.47
#2013-07-01|1340.31
#2013-07-02|1321.92
#2013-07-03|1274.31
#2013-07-04|1282.08
#2013-07-05|1289.12
#2013-07-08|1231.85
#2013-07-09|1228.45
#2013-07-10|1251.46
#2013-07-11|1292.66
#2013-07-12|1297.22
#2013-07-15|1292.87
#2013-07-16|1297.80
#2013-07-17|1303.65
#2013-07-18|1313.86
#2013-07-19|1311.40
#2013-07-22|1294.55
#2013-07-23|1306.89
#2013-07-24|1288.01
#2013-07-25|1269.23
#2013-07-26|1270.91
#2013-07-29|1247.97
#2013-07-30|1265.79
#2013-07-31|1263.99
#2013-08-01|1275.51
#2013-08-02|1274.69
#2013-08-05|1274.69
#2013-08-06|1274.69
#2013-08-07|1274.69
#2013-08-08|1274.69
#2013-08-09|1274.69
#2013-08-12|1254.70
#2013-08-13|1276.23
#2013-08-14|1292.97
#2013-08-15|1276.35
#2013-08-16|1232.14
#2013-08-19|1137.32
#2013-08-20|1085.18
#2013-08-21|1087.46
#2013-08-22|1067.18
#2013-08-23|1076.25
#2013-08-26|1050.16
#2013-08-27|1002.81
#2013-08-28|1024.62
#2013-08-29|1047.90
#2013-08-30|1076.53
#2013-09-02|1038.62
#2013-09-03|1045.72
#2013-09-04|1018.09
#2013-09-05|1009.60
#2013-09-06|1009.96
#2013-09-09|1051.95
#2013-09-10|1107.67
#2013-09-11|1089.48
#2013-09-12|1089.19
#2013-09-13|1086.04
#2013-09-16|1134.28
#2013-09-17|1128.29
#2013-09-18|1106.45
#2013-09-19|1191.35
#2013-09-20|1151.21
#2013-09-23|1136.71
#2013-09-24|1100.73
#2013-09-25|1080.68
#2013-09-26|1083.16
#2013-09-27|1081.10
#2013-09-30|1042.40
#2013-10-01|1058.72
#2013-10-02|1071.75
#2013-10-03|1081.49
#2013-10-04|1073.65
#2013-10-07|1071.82
#2013-10-08|1088.41
#2013-10-09|1094.80
#2013-10-10|1110.74
#2013-10-11|1135.20
#2013-10-14|1135.20
#2013-10-15|1135.20
#2013-10-16|1127.13
#2013-10-17|1136.06
#2013-10-18|1146.52
#2013-10-21|1152.49
#2013-10-22|1136.08
#2013-10-23|1146.12
#2013-10-24|1172.24
#2013-10-25|1182.62
#2013-10-28|1184.71
#2013-10-29|1171.54
#2013-10-30|1171.00
#2013-10-31|1141.72
#2013-11-01|1111.60
#2013-11-04|1107.18
#2013-11-05|1107.18
#2013-11-06|1107.00
#2013-11-07|1123.89
#2013-11-08|1115.47
#2013-11-11|1091.13
#2013-11-12|1068.60
#2013-11-13|1042.13
#2013-11-14|1068.86
#2013-11-15|1054.65
#2013-11-18|1074.17
#2013-11-19|1080.73
#2013-11-20|1057.38
#2013-11-21|1052.05
#2013-11-22|1047.13
#2013-11-25|1046.01
#2013-11-26|1013.65
#2013-11-27|1009.11
#2013-11-28| 998.70
#2013-11-29|1004.52
#2013-12-02|1042.19
#2013-12-03|1024.85
#2013-12-04|1001.03
#2013-12-05| 995.94
#2013-12-06| 982.69
#2013-12-09| 991.85
#2013-12-10|1012.39
#2013-12-11|1013.36
#2013-12-12| 985.05
#2013-12-13| 969.77
#2013-12-16| 951.89
#2013-12-17| 972.43
#2013-12-18| 973.90
#2013-12-19| 983.09
#2013-12-20| 970.56
#2013-12-23| 973.47
#2013-12-24| 977.07
#2013-12-25| 977.07
#2013-12-26| 977.07
#2013-12-27| 969.05
#2013-12-30| 987.65
#2013-12-31| 990.91
#2014-01-01| 990.91
#2014-01-02|1008.47
#2014-01-03| 993.03
#2014-01-06| 978.26
#2014-01-07| 967.89
#2014-01-08| 973.28
#2014-01-09| 978.31
#2014-01-10|1000.00
#2014-01-13|1050.96
#2014-01-14|1050.96
#2014-01-15|1059.34
#2014-01-16|1047.94
#2014-01-17|1048.49
#2014-01-20|1049.26
#2014-01-21|1050.75
#2014-01-22|1057.03
#2014-01-23|1061.10
#2014-01-24|1042.37
#2014-01-27|1006.14
#2014-01-28|1015.44
#2014-01-29|1036.60
#2014-01-30|1033.24
#2014-01-31|1033.24
#2014-02-03|1020.08
#2014-02-04|1013.16
#2014-02-05|1024.99
#2014-02-06|1036.08
#2014-02-07|1051.62
#2014-02-10|1046.16
#2014-02-11|1056.15
#2014-02-12|1066.95
#2014-02-13|1074.36
#2014-02-14|1091.83
#2014-02-17|1109.85
#2014-02-18|1104.35
#2014-02-19|1120.38
#2014-02-20|1122.00
#2014-02-21|1141.11
#2014-02-24|1142.19
#2014-02-25|1122.72
#2014-02-26|1110.84
#2014-02-27|1116.94
#2014-02-28|1138.10
#2014-03-03|1130.75
#2014-03-04|1135.52
#2014-03-05|1152.32
#2014-03-06|1170.62
#2014-03-07|1172.29
#2014-03-10|1176.86
#2014-03-11|1179.08
#2014-03-12|1169.13
#2014-03-13|1184.34
#2014-03-14|1245.72
#2014-03-17|1253.79
#2014-03-18|1225.93
#2014-03-19|1232.71
#2014-03-20|1178.67
#2014-03-21|1179.61
#2014-03-24|1188.29
#2014-03-25|1182.16
#2014-03-26|1186.20
#2014-03-27|1180.22
#2014-03-28|1202.21
#2014-03-31|1202.21
#2014-04-01|1245.75
#2014-04-02|1247.49
#2014-04-03|1253.07
#2014-04-04|1241.34
#2014-04-07|1265.32
#2014-04-08|1270.57
#2014-04-09|1270.57
#2014-04-10|1213.48
#2014-04-11|1222.14
#2014-04-14|1233.10
#2014-04-15|1232.72
#2014-04-16|1233.70
#2014-04-17|1243.80
#2014-04-18|1207.44
#2014-04-21|1241.24
#2014-04-22|1234.00
#2014-04-23|1222.50
#2014-04-24|1227.57
#2014-04-25|1231.31
#2014-04-28|1203.82
#2014-04-29|1214.34
#2014-04-30|1216.25
#2014-05-01|1216.25
#2014-05-02|1222.79
#2014-05-05|1224.30
#2014-05-06|1224.04
#2014-05-07|1223.07
#2014-05-08|1225.92
#2014-05-09|1235.62
#2014-05-12|1244.60
#2014-05-13|1244.14
#2014-05-14|1279.41
#2014-05-15|1279.41
#2014-05-16|1301.88
#2014-05-19|1302.34
#2014-05-20|1256.64
#2014-05-21|1258.21
#2014-05-22|1276.62
#2014-05-23|1269.28
#2014-05-26|1270.08
#2014-05-27|1270.08
#2014-05-28|1269.00
#2014-05-29|1269.00
#2014-05-30|1224.93
#2014-06-02|1223.53
#2014-06-03|1229.90
#2014-06-04|1212.46
#2014-06-05|1215.94
#2014-06-06|1220.35
#2014-06-09|1213.39
#2014-06-10|1232.99
#2014-06-11|1237.69
#2014-06-12|1229.02
#2014-06-13|1226.61
#2014-06-16|1210.02
#2014-06-17|1213.10
#2014-06-18|1196.45
#2014-06-19|1196.10
#2014-06-20|1188.03
#2014-06-23|1188.48
#2014-06-24|1190.81
#2014-06-25|1173.72
#2014-06-26|1184.00
#2014-06-27|1185.77
#2014-06-30|1209.80
#2014-07-01|1212.01
#2014-07-02|1215.19
#2014-07-03|1205.89
#2014-07-04|1214.78
#2014-07-07|1260.66
#2014-07-08|1286.89
#2014-07-09|1286.89
#2014-07-10|1317.65
#2014-07-11|1297.60
#2014-07-14|1287.44
#2014-07-15|1292.52
#2014-07-16|1307.33
#2014-07-17|1299.32
#2014-07-18|1313.87
#2014-07-21|1328.65
#2014-07-22|1315.52
#2014-07-23|1322.80
#2014-07-24|1315.48
#2014-07-25|1309.50
#2014-07-28|1309.50
#2014-07-29|1309.50
#2014-07-30|1309.50
#2014-07-31|1309.50
#2014-08-01|1309.50
#2014-08-04|1303.35
#2014-08-05|1306.11
#2014-08-06|1282.25
#2014-08-07|1279.36
#2014-08-08|1277.67
#2014-08-11|1308.02
#2014-08-12|1310.60
#2014-08-13|1318.91
#2014-08-14|1312.65
#2014-08-15|1308.16
#2014-08-18|1310.86
#2014-08-19|1309.64
#2014-08-20|1316.09
#2014-08-21|1321.90
#2014-08-22|1319.83
#2014-08-25|1311.98
#2014-08-26|1301.74
#2014-08-27|1310.32
#2014-08-28|1311.37
#2014-08-29|1289.06
#2014-09-01|1304.05
#2014-09-02|1307.65
#2014-09-03|1312.28
#2014-09-04|1308.16
#2014-09-05|1312.72
#2014-09-08|1325.46
#2014-09-09|1309.87
#2014-09-10|1290.19
#2014-09-11|1280.42
#2014-09-12|1278.98
#2014-09-15|1269.16
#2014-09-16|1260.89
#2014-09-17|1277.71
#2014-09-18|1288.13
#2014-09-19|1297.12
#2014-09-22|1296.77
#2014-09-23|1287.65
#2014-09-24|1280.77
#2014-09-25|1287.08
#2014-09-26|1258.69
#2014-09-29|1249.96
#2014-09-30|1247.45
#2014-10-01|1249.08
#2014-10-02|1202.29
#2014-10-03|1188.87
#2014-10-06|1205.67
#2014-10-07|1217.71
#2014-10-08|1191.59
#2014-10-09|1206.41
#2014-10-10|1195.16
#2014-10-13|1180.47
#2014-10-14|1185.31
#2014-10-15|1196.55
#2014-10-16|1190.85
#2014-10-17|1226.54
#2014-10-20|1238.67
#2014-10-21|1237.70
#2014-10-22|1250.58
#2014-10-23|1257.60
#2014-10-24|1250.82
#2014-10-27|1230.44
#2014-10-28|1218.30
#2014-10-29|1250.29
#2014-10-30|1242.35
#2014-10-31|1257.15
#2014-11-03|1255.88
#2014-11-04|1248.15
#2014-11-05|1245.97
#2014-11-06|1236.00
#2014-11-07|1216.61
#2014-11-10|1211.90
#2014-11-11|1229.74
#2014-11-12|1237.20
#2014-11-13|1237.87
#2014-11-14|1240.59
#2014-11-17|1241.23
#2014-11-18|1258.59
#2014-11-19|1267.27
#2014-11-20|1248.91
#2014-11-21|1255.18
#2014-11-24|1265.73
#2014-11-25|1253.47
#2014-11-26|1258.63
#2014-11-27|1259.61
#2014-11-28|1256.54
#2014-12-01|1258.26
#2014-12-02|1262.47
#2014-12-03|1254.82
#2014-12-04|1255.63
#2014-12-05|1259.52
#2014-12-08|1242.77
#2014-12-09|1239.41
#2014-12-10|1251.80
#2014-12-11|1245.22
#2014-12-12|1236.57
#2014-12-15|1197.56
#2014-12-16|1175.20
#2014-12-17|1181.43
#2014-12-18|1212.64
#2014-12-19|1224.70
#2014-12-22|1226.96
#2014-12-23|1231.47
#2014-12-24|1235.34
#2014-12-25|1235.34
#2014-12-26|1235.34
#2014-12-29|1237.84
#2014-12-30|1244.15
#2014-12-31|1250.34
#2015-01-01|1250.34
#2015-01-02|1240.05
#2015-01-05|1224.06
#2015-01-06|1207.40
#2015-01-07|1209.90
#2015-01-08|1214.50
#2015-01-09|1219.67
#2015-01-12|1217.23
#2015-01-13|1223.55
#2015-01-14|1208.57
#2015-01-15|1223.75
#2015-01-16|1208.45
#2015-01-19|1204.80
#2015-01-20|1212.69
#2015-01-21|1234.54
#2015-01-22|1245.20
#2015-01-23|1269.26
#2015-01-26|1249.12
#2015-01-27|1254.09
#2015-01-28|1247.23
#2015-01-29|1236.64
#2015-01-30|1229.85
#2015-02-02|1221.88
#2015-02-03|1231.84
#2015-02-04|1247.76
#2015-02-05|1234.53
#2015-02-06|1248.86
#2015-02-09|1252.20
#2015-02-10|1243.94
#2015-02-11|1247.80
#2015-02-12|1244.88
#2015-02-13|1256.69
#2015-02-16|1247.29
#2015-02-17|1247.03
#2015-02-18|1256.02
#2015-02-19|1256.02
#2015-02-20|1259.37
#2015-02-23|1257.32
#2015-02-24|1255.94
#2015-02-25|1268.34
#2015-02-26|1269.75
#2015-02-27|1255.63
#2015-03-02|1259.08
#2015-03-03|1260.52
#2015-03-04|1250.08
#2015-03-05|1248.44
#2015-03-06|1267.63
#2015-03-09|1240.15
#2015-03-10|1239.02
#2015-03-11|1215.78
#2015-03-12|1217.91
#2015-03-13|1213.09
#2015-03-16|1214.54
#2015-03-17|1222.37
#2015-03-18|1221.06
#2015-03-19|1244.53
#2015-03-20|1233.12
#2015-03-23|1242.66
#2015-03-24|1256.60
#2015-03-25|1239.54
#2015-03-26|1227.62
#2015-03-27|1230.69
#2015-03-30|1241.91
#2015-03-31|1263.64
#2015-04-01|1251.95
#2015-04-02|1252.52
#2015-04-03|1259.36
#2015-04-06|1263.65
#2015-04-07|1271.87
#2015-04-08|1263.88
#2015-04-09|1272.76
#2015-04-10|1267.87
#2015-04-13|1254.80
#2015-04-14|1249.15
#2015-04-15|1257.27
#2015-04-16|1265.00
#2015-04-17|1258.54
#2015-04-20|1251.56
#2015-04-21|1261.06
#2015-04-22|1260.04
#2015-04-23|1252.12
#2015-04-24|1255.03
#2015-04-27|1197.73
#2015-04-28|1186.42
#2015-04-29|1150.15
#2015-04-30|1133.14
#2015-05-01|1133.14
#2015-05-04|1156.47
#2015-05-05|1158.77
#2015-05-06|1162.33
#2015-05-07|1149.50
#2015-05-08|1162.62
#2015-05-11|1159.11
#2015-05-12|1164.70
#2015-05-13|1183.07
#2015-05-14|1183.07
#2015-05-15|1176.74
#2015-05-18|1175.54
#2015-05-19|1186.78
#2015-05-20|1192.00
#2015-05-21|1207.20
#2015-05-22|1202.33
#2015-05-25|1189.37
#2015-05-26|1194.31
#2015-05-27|1176.98
#2015-05-28|1169.93
#2015-05-29|1167.04
#2015-06-01|1168.20
#2015-06-02|1168.20
#2015-06-03|1139.86
#2015-06-04|1126.43
#2015-06-05|1131.25
#2015-06-08|1101.75
#2015-06-09|1078.73
#2015-06-10|1084.34
#2015-06-11|1081.12
#2015-06-12|1081.19
#2015-06-15|1055.29
#2015-06-16|1068.25
#2015-06-17|1087.73
#2015-06-18|1090.93
#2015-06-19|1099.99
#2015-06-22|1093.17
#2015-06-23|1091.64
#2015-06-24|1090.91
#2015-06-25|1077.80
#2015-06-26|1084.28
#2015-06-29|1072.88
#2015-06-30|1080.43
#2015-07-01|1077.35
#2015-07-02|1089.72
#2015-07-03|1098.51
#2015-07-06|1079.43
#2015-07-07|1075.91
#2015-07-08|1061.81
#2015-07-09|1055.77
#2015-07-10|1063.41
#2015-07-13|1075.44
#2015-07-14|1075.35
#2015-07-15|1063.73
#2015-07-16|1063.73
#2015-07-17|1063.73
#2015-07-20|1063.73
#2015-07-21|1063.73
#2015-07-22|1073.59
#2015-07-23|1066.41
#2015-07-24|1049.83
#2015-07-27|1021.44
#2015-07-28|1003.70
#2015-07-29|1004.89
#2015-07-30|1004.40
#2015-07-31|1024.01
#2015-08-03|1033.31
#2015-08-04|1029.33
#2015-08-05|1050.19
#2015-08-06|1037.79
#2015-08-07|1026.36
#2015-08-10|1021.04
#2015-08-11| 982.60
#2015-08-12| 935.09
#2015-08-13| 964.12
#2015-08-14| 964.24
#2015-08-17| 964.24
#2015-08-18| 939.64
#2015-08-19| 932.56
#2015-08-20| 918.58
#2015-08-21| 886.58
#2015-08-24| 836.98
#2015-08-25| 850.06
#2015-08-26| 853.27
#2015-08-27| 914.21
#2015-08-28| 921.52
#2015-08-31| 929.24
#2015-09-01| 899.42
#2015-09-02| 895.18
#2015-09-03| 902.39
#2015-09-04| 897.68
#2015-09-07| 858.44
#2015-09-08| 861.87
#2015-09-09| 869.76
#2015-09-10| 866.35
#2015-09-11| 869.20
#2015-09-14| 872.99
#2015-09-15| 859.29
#2015-09-16| 852.33
#2015-09-17| 863.68
#2015-09-18| 866.88
#2015-09-21| 859.33
#2015-09-22| 849.97
#2015-09-23| 813.91
#2015-09-24| 813.91
#2015-09-25| 802.70
#2015-09-28| 777.25
#2015-09-29| 794.80
#2015-09-30| 806.56
#2015-10-01| 809.52
#2015-10-02| 799.60
#2015-10-05| 847.16
#2015-10-06| 898.09
#2015-10-07| 938.76
#2015-10-08| 937.22
#2015-10-09| 997.83
#2015-10-12|1009.37
#2015-10-13| 947.38
#2015-10-14| 947.38
#2015-10-15| 969.68
#2015-10-16| 969.94
#2015-10-19| 988.01
#2015-10-20| 981.49
#2015-10-21| 982.92
#2015-10-22| 983.06
#2015-10-23|1005.25
#2015-10-26|1015.69
#2015-10-27|1012.95
#2015-10-28|1005.16
#2015-10-29| 953.43
#2015-10-30| 941.40
#2015-11-02| 949.51
#2015-11-03| 980.22
#2015-11-04|1003.76
#2015-11-05| 993.66
#2015-11-06| 989.57
#2015-11-09| 961.64
#2015-11-10| 950.52
#2015-11-11| 956.78
#2015-11-12| 960.84
#2015-11-13| 960.45
#2015-11-16| 947.31
#2015-11-17| 964.32
#2015-11-18| 964.97
#2015-11-19| 971.80
#2015-11-20| 991.85
#2015-11-23| 977.04
#2015-11-24| 983.58
#2015-11-25| 993.67
#2015-11-26|1000.84
#2015-11-27| 982.40
#2015-11-30| 938.33
#2015-12-01| 984.34
#2015-12-02| 984.92
#2015-12-03| 981.40
#2015-12-04| 974.88
#2015-12-07| 980.30
#2015-12-08| 960.35
#2015-12-09| 960.35
#2015-12-10| 956.97
#2015-12-11| 935.13
#2015-12-14| 921.09
#2015-12-15| 932.06
#2015-12-16| 953.73
#2015-12-17| 978.11
#2015-12-18| 958.43
#2015-12-21| 975.47
#2015-12-22| 982.32
#2015-12-23| 984.09
#2015-12-24| 984.09
#2015-12-25| 984.09
#2015-12-28| 992.85
#2015-12-29| 987.59
#2015-12-30| 989.23
#2015-12-31| 988.96
#2016-01-01| 988.96
#2016-01-04| 970.89
#2016-01-05| 987.66
#2016-01-06| 991.89
#2016-01-07| 974.59
#2016-01-08| 980.61
#2016-01-11| 961.94
#2016-01-12| 977.08
#2016-01-13| 992.18
#2016-01-14| 977.68
#2016-01-15| 973.77
#2016-01-18| 961.31
#2016-01-19| 972.79
#2016-01-20| 949.09
#2016-01-21| 950.91
#2016-01-22| 972.65
#2016-01-25| 982.83
#2016-01-26| 975.09
#2016-01-27| 987.75
#2016-01-28| 988.71
#2016-01-29|1008.50
#2016-02-01|1016.97
#2016-02-02| 996.87
#2016-02-03| 992.13
#2016-02-04|1021.68
#2016-02-05|1066.35
#2016-02-08|1066.35
#2016-02-09|1054.42
#2016-02-10|1059.91
#2016-02-11|1076.30
#2016-02-12|1053.63
#2016-02-15|1067.37
#2016-02-16|1069.08
#2016-02-17|1065.78
#2016-02-18|1069.86
#2016-02-19|1037.04
#2016-02-22|1035.02
#2016-02-23|1022.06
#2016-02-24|1023.35
#2016-02-25|1021.71
#2016-02-26|1046.72
#2016-02-29|1053.86
#2016-03-01|1054.87
#2016-03-02|1072.44
#2016-03-03|1084.13
#2016-03-04|1096.40
#2016-03-07|1098.58
#2016-03-08|1088.97
#2016-03-09|1088.97
#2016-03-10|1094.01
#2016-03-11|1102.03
#2016-03-14|1118.49
#2016-03-15|1100.53
#2016-03-16|1095.91
#2016-03-17|1118.25
#2016-03-18|1119.97
#2016-03-21|1120.35
#2016-03-22|1113.82
#2016-03-23|1106.20
#2016-03-24|1094.45
#2016-03-25|1094.45
#2016-03-28|1071.61
#2016-03-29|1064.90
#2016-03-30|1087.17
#2016-03-31|1094.58
#2016-04-01|1103.24
#2016-04-04|1109.90
#2016-04-05|1102.70
#2016-04-06|1100.96
#2016-04-07|1108.53
#2016-04-08|1102.69
#2016-04-11|1084.19
#2016-04-12|1095.53
#2016-04-13|1097.11
#2016-04-14|1082.90
#2016-04-15|1092.88
#2016-04-18|1107.10
#2016-04-19|1111.05
#2016-04-20|1115.38
#2016-04-21|1117.70
#2016-04-22|1116.23
#2016-04-25|1111.07
#2016-04-26|1089.67
#2016-04-27|1085.90
#2016-04-28|1083.35
#2016-04-29|1078.31
#2016-05-02|1070.27
#2016-05-03|1071.63
#2016-05-04|1068.51
#2016-05-05|1068.51
#2016-05-06|1068.51
#2016-05-09|1047.95
#2016-05-10|1057.89
#2016-05-11|1066.23
#2016-05-12|1061.26
#2016-05-13|1044.83
#2016-05-16|1038.72
#2016-05-17|1036.98
#2016-05-18|1033.66
#2016-05-19|1015.72
#2016-05-20|1014.63
#2016-05-23|1026.89
#2016-05-24|1013.64
#2016-05-25|1034.50
#2016-05-26|1041.64
#2016-05-27|1053.44
#2016-05-30|1054.74
#2016-05-31|1042.68
#2016-06-01|1051.80
#2016-06-02|1047.77
#2016-06-03|1057.08
#2016-06-06|1090.83
#2016-06-07|1107.59
#2016-06-08|1102.79
#2016-06-09|1087.39
#2016-06-10|1075.34
#2016-06-13|1065.64
#2016-06-14|1061.38
#2016-06-15|1067.13
#2016-06-16|1066.39
#2016-06-17|1076.17
#2016-06-20|1086.99
#2016-06-21|1091.85
#2016-06-22|1098.52
#2016-06-23|1098.31
#2016-06-24|1075.77
#2016-06-27|1079.04
#2016-06-28|1107.42
#2016-06-29|1139.23
#2016-06-30|1143.56
#2016-07-01|1141.43
#2016-07-04|1141.43
#2016-07-05|1141.43
#2016-07-06|1141.43
#2016-07-07|1141.43
#2016-07-08|1141.43
#2016-07-11|1172.07
#2016-07-12|1182.97
#2016-07-13|1193.94
#2016-07-14|1176.67
#2016-07-15|1184.94
#2016-07-18|1190.95
#2016-07-19|1207.82
#2016-07-20|1218.07
#2016-07-21|1203.69
#2016-07-22|1196.98
#2016-07-25|1201.64
#2016-07-26|1201.58
#2016-07-27|1216.48
#2016-07-28|1221.33
#2016-07-29|1215.48
#2016-08-01|1263.97
#2016-08-02|1251.29
#2016-08-03|1239.23
#2016-08-04|1243.92
#2016-08-05|1264.03
#2016-08-08|1283.07
#2016-08-09|1277.63
#2016-08-10|1272.89
#2016-08-11|1264.94
#2016-08-12|1255.61
#2016-08-15|1242.10
#2016-08-16|1255.78
#2016-08-17|1255.78
#2016-08-18|1277.83
#2016-08-19|1258.40
#2016-08-22|1258.76
#2016-08-23|1253.34
#2016-08-24|1249.10
#2016-08-25|1261.20
#2016-08-26|1259.03
#2016-08-29|1231.08
#2016-08-30|1230.07
#2016-08-31|1235.08
#2016-09-01|1221.15
#2016-09-02|1228.98
#2016-09-05|1243.11
#2016-09-06|1253.80
#2016-09-07|1258.92
#2016-09-08|1253.51
#2016-09-09|1226.60
#2016-09-12|1226.60
#2016-09-13|1206.52
#2016-09-14|1187.45
#2016-09-15|1227.57
#2016-09-16|1221.91
#2016-09-19|1238.68
#2016-09-20|1237.96
#2016-09-21|1250.33
#2016-09-22|1269.42
#2016-09-23|1272.56
#2016-09-26|1268.32
#2016-09-27|1301.19
#2016-09-28|1290.33
#2016-09-29|1297.42
#2016-09-30|1268.61
#2016-10-03|1302.15
#2016-10-04|1302.72
#2016-10-05|1284.64
#2016-10-06|1278.45
#2016-10-07|1269.55
#2016-10-10|1262.90
#2016-10-11|1264.50
#2016-10-12|1261.11
#2016-10-13|1254.23
#2016-10-14|1273.10
#2016-10-17|1270.93
#2016-10-18|1283.47
#2016-10-19|1279.95
#2016-10-20|1275.17
#2016-10-21|1271.22
#2016-10-24|1276.30
#2016-10-25|1270.61
#2016-10-26|1268.19
#2016-10-27|1275.50
#2016-10-28|1271.13
#2016-10-31|1273.01
#2016-11-01|1270.29
#2016-11-02|1268.63
#2016-11-03|1245.71
#2016-11-04|1253.11
#2016-11-07|1255.54
#2016-11-08|1280.33
#2016-11-09|1255.34
#2016-11-10|1262.97
#2016-11-11|1182.51
#2016-11-14|1133.66
#2016-11-15|1127.19
#2016-11-16|1163.13
#2016-11-17|1165.02
#2016-11-18|1155.12
#2016-11-21|1149.56
#2016-11-22|1154.44
#2016-11-23|1153.87
#2016-11-24|1115.35
#2016-11-25|1120.79
#2016-11-28|1116.81
#2016-11-29|1117.83
#2016-11-30|1119.78
#2016-12-01|1137.87
#2016-12-02|1153.46
#2016-12-05|1166.17
#2016-12-06|1172.49
#2016-12-07|1172.47
#2016-12-08|1187.78
#2016-12-09|1186.01
#2016-12-12|1186.01
#2016-12-13|1189.81
#2016-12-14|1181.91
#2016-12-15|1167.57
#2016-12-16|1157.11
#2016-12-19|1149.65
#2016-12-20|1136.98
#2016-12-21|1126.26
#2016-12-22|1113.51
#2016-12-23|1106.21
#2016-12-26|1106.21
#2016-12-27|1125.15
#2016-12-28|1150.93
#2016-12-29|1181.83
#2016-12-30|1185.81
#2017-01-02|1185.81
#2017-01-03|1184.75
#2017-01-04|1195.53
#2017-01-05|1205.27
#2017-01-06|1209.82
#2017-01-09|1197.97
#2017-01-10|1203.59
#2017-01-11|1196.21
#2017-01-12|1196.47
#2017-01-13|1189.85
#2017-01-16|1179.04
#2017-01-17|1181.85
#2017-01-18|1191.50
#2017-01-19|1193.88
#2017-01-20|1172.85
#2017-01-23|1173.82
#2017-01-24|1185.03
#2017-01-25|1182.17
#2017-01-26|1194.04
#2017-01-27|1191.55
#2017-01-30|1188.28
#2017-01-31|1181.40
#2017-02-01|1194.85
#2017-02-02|1202.39
#2017-02-03|1205.12
#2017-02-06|1215.51
#2017-02-07|1211.75
#2017-02-08|1208.88
#2017-02-09|1215.40
#2017-02-10|1208.19
#2017-02-13|1221.46
#2017-02-14|1210.26
#2017-02-15|1210.26
#2017-02-16|1213.90
#2017-02-17|1201.00
#2017-02-20|1203.47
#2017-02-21|1201.37
#2017-02-22|1208.00
#2017-02-23|1210.71
#2017-02-24|1217.36
#2017-02-27|1210.95
#2017-02-28|1213.18
#2017-03-01|1205.81
#2017-03-02|1209.98
#2017-03-03|1206.13
#2017-03-06|1217.35
#2017-03-07|1215.97
#2017-03-08|1210.34
#2017-03-09|1212.18
#2017-03-10|1207.74
#2017-03-13|1211.64
#2017-03-14|1217.25
#2017-03-15|1215.68
#2017-03-16|1244.75
#2017-03-17|1254.43
#2017-03-20|1256.60
#2017-03-21|1258.40
#2017-03-22|1261.75
#2017-03-23|1274.81
#2017-03-24|1273.47
#2017-03-27|1263.60
#2017-03-28|1263.60
#2017-03-29|1275.80
#2017-03-30|1280.37
#2017-03-31|1278.18
#2017-04-03|1282.46
#2017-04-04|1295.58
#2017-04-05|1294.05
#2017-04-06|1299.64
#2017-04-07|1292.91
#2017-04-10|1288.77
#2017-04-11|1287.39
#2017-04-12|1293.66
#2017-04-13|1283.87
#2017-04-14|1283.87
#2017-04-17|1263.06
#2017-04-18|1272.93
#2017-04-19|1272.93
#2017-04-20|1273.66
#2017-04-21|1303.19
#2017-04-24|1303.19
#2017-04-25|1312.45
#2017-04-26|1326.45
#2017-04-27|1313.45
#2017-04-28|1308.44
#2017-05-01|1308.44
#2017-05-02|1311.86
#2017-05-03|1306.30
#2017-05-04|1316.16
#2017-05-05|1316.31
#2017-05-08|1327.99
#2017-05-09|1318.67
#2017-05-10|1311.08
#2017-05-11|1311.08
#2017-05-12|1319.16
#2017-05-15|1327.80
#2017-05-16|1306.88
#2017-05-17|1290.44
#2017-05-18|1297.47
#2017-05-19|1343.74
#2017-05-22|1342.45
#2017-05-23|1332.67
#2017-05-24|1324.62
#2017-05-25|1324.62
#2017-05-26|1334.15
#2017-05-29|1333.07
#2017-05-30|1326.12
#2017-05-31|1334.41
#2017-06-01|1334.41
#2017-06-02|1347.45
#2017-06-05|1354.29
#2017-06-06|1341.19
#2017-06-07|1346.78
#2017-06-08|1339.92
#2017-06-09|1330.38
#2017-06-12|1337.29
#2017-06-13|1343.95
#2017-06-14|1371.57
#2017-06-15|1363.72
#2017-06-16|1347.61
#2017-06-19|1356.17
#2017-06-20|1373.06
#2017-06-21|1375.63
#2017-06-22|1374.37
#2017-06-23|1374.37
#2017-06-26|1374.37
#2017-06-27|1374.37
#2017-06-28|1374.37
#2017-06-29|1374.37
#2017-06-30|1374.37
#2017-07-03|1404.31
#2017-07-04|1391.67
#2017-07-05|1380.13
#2017-07-06|1382.90
#2017-07-07|1377.20
#2017-07-10|1365.34
#2017-07-11|1363.65
#2017-07-12|1377.87
#2017-07-13|1383.04
#2017-07-14|1383.67
#2017-07-17|1387.67
#2017-07-18|1386.17
#2017-07-19|1378.75
#2017-07-20|1382.76
#2017-07-21|1364.22
#2017-07-24|1381.16
#2017-07-25|1383.50
#2017-07-26|1380.15
#2017-07-27|1381.88
#2017-07-28|1383.95
#2017-07-31|1389.18
#2017-08-01|1387.37
#2017-08-02|1393.67
#2017-08-03|1377.62
#2017-08-04|1375.39
#2017-08-07|1373.42
#2017-08-08|1394.43
#2017-08-09|1394.30
#2017-08-10|1393.09
#2017-08-11|1372.18
#2017-08-14|1382.19
#2017-08-15|1385.58
#2017-08-16|1394.31
#2017-08-17|1394.31
#2017-08-18|1391.71
#2017-08-21|1392.99
#2017-08-22|1397.58
#2017-08-23|1403.89
#2017-08-24|1400.54
#2017-08-25|1403.97
#2017-08-28|1401.53
#2017-08-29|1395.30
#2017-08-30|1392.14
#2017-08-31|1385.65
#2017-09-01|1385.65
#2017-09-04|1369.32
#2017-09-05|1372.15
#2017-09-06|1370.42
#2017-09-07|1377.68
#2017-09-08|1395.27
#2017-09-11|1400.68
#2017-09-12|1396.36
#2017-09-13|1386.97
#2017-09-14|1380.42
#2017-09-15|1383.33
#2017-09-18|1383.73
#2017-09-19|1386.33
#2017-09-20|1385.80
#2017-09-21|1385.80
#2017-09-22|1389.64
#2017-09-25|1384.06
#2017-09-26|1376.38
#2017-09-27|1366.21
#2017-09-28|1352.56
#2017-09-29|1376.86
#2017-10-02|1370.71
#2017-10-03|1378.18
#2017-10-04|1388.15
#2017-10-05|1378.93
#2017-10-06|1380.58
#2017-10-09|1379.75
#2017-10-10|1377.42
#2017-10-11|1370.11
#2017-10-12|1391.86
#2017-10-13|1394.14
#2017-10-16|1399.58
#2017-10-17|1389.93
#2017-10-18|1379.06
#2017-10-19|1369.76
#2017-10-20|1376.27
#2017-10-23|1377.66
#2017-10-24|1371.53
#2017-10-25|1382.58
#2017-10-26|1375.84
#2017-10-27|1360.41
#2017-10-30|1368.59
#2017-10-31|1377.29
#2017-11-01|1386.14
#2017-11-02|1399.23
#2017-11-03|1403.08
#2017-11-06|1408.52
#2017-11-07|1414.19
#2017-11-08|1405.46
#2017-11-09|1406.04
#2017-11-10|1394.64
#2017-11-13|1387.33
#2017-11-14|1376.08
#2017-11-15|1374.06
#2017-11-16|1389.00
#2017-11-17|1403.19
#2017-11-20|1400.29
#2017-11-21|1394.54
#2017-11-22|1413.53
#2017-11-23|1415.84
#2017-11-24|1418.40
#2017-11-27|1414.54
#2017-11-28|1413.83
#2017-11-29|1408.70
#2017-11-30|1370.17
#2017-12-01|1370.17
#2017-12-04|1388.92
#2017-12-05|1397.27
#2017-12-06|1410.03
#2017-12-07|1399.00
#2017-12-08|1404.04
#2017-12-11|1406.39
#2017-12-12|1405.99
#2017-12-13|1409.72
#2017-12-14|1426.87
#2017-12-15|1418.70
#2017-12-18|1418.58
#2017-12-19|1424.13
#2017-12-20|1407.81
#2017-12-21|1430.74
#2017-12-22|1445.04
#2017-12-25|1445.04
#2017-12-26|1445.04
#2017-12-27|1461.83
#2017-12-28|1475.23
#2017-12-29|1484.21
#2018-01-01|1484.21
#2018-01-02|1483.64
#2018-01-03|1466.77
#2018-01-04|1488.49
#2018-01-05|1501.26
#2018-01-08|1509.06
#2018-01-09|1501.60
#2018-01-10|1500.19
#2018-01-11|1508.39
#2018-01-12|1506.15
#2018-01-15|1512.14
#2018-01-16|1529.77
#2018-01-17|1528.61
#2018-01-18|1532.17
#2018-01-19|1533.60
#2018-01-22|1529.57
#2018-01-23|1567.03
#2018-01-24|1563.70
#2018-01-25|1559.52
#2018-01-26|1573.87
#2018-01-29|1562.42
#2018-01-30|1524.09
#2018-01-31|1537.67
#2018-02-01|1537.91
#2018-02-02|1546.33
#2018-02-05|1531.30
#2018-02-06|1501.84
#2018-02-07|1517.53
#2018-02-08|1516.36
#2018-02-09|1498.56
#2018-02-12|1498.71
#2018-02-13|1520.06
#2018-02-14|1525.53
#2018-02-15|1527.12
#2018-02-16|1527.12
#2018-02-19|1556.43
#2018-02-20|1547.27
#2018-02-21|1542.11
#2018-02-22|1515.33
#2018-02-23|1524.36
#2018-02-26|1501.47
#2018-02-27|1512.81
#2018-02-28|1492.12
#2018-03-01|1498.16
#2018-03-02|1491.19
#2018-03-05|1478.80
#2018-03-06|1463.40
#2018-03-07|1436.25
#2018-03-08|1465.27
#2018-03-09|1461.00
#2018-03-12|1483.08
#2018-03-13|1464.88
#2018-03-14|1455.93
#2018-03-15|1432.41
#2018-03-16|1424.53
#2018-03-19|1424.07
#2018-03-20|1413.24
#2018-03-21|1425.87
#2018-03-22|1408.64
#2018-03-23|1395.99
#2018-03-26|1393.98
#2018-03-27|1394.28
#2018-03-28|1375.85
#2018-03-29|1392.76
#2018-03-30|1392.76
#2018-04-02|1414.82
#2018-04-03|1413.59
#2018-04-04|1391.26
#2018-04-05|1396.40
#2018-04-06|1387.81
#2018-04-09|1410.71
#2018-04-10|1440.46
#2018-04-11|1452.82
#2018-04-12|1432.90
#2018-04-13|1421.74
#2018-04-16|1420.67
#2018-04-17|1423.30
#2018-04-18|1432.84
#2018-04-19|1439.19
#2018-04-20|1429.31
#2018-04-23|1417.22
#2018-04-24|1400.00
#2018-04-25|1349.05
#2018-04-26|1306.49
#2018-04-27|1314.47
#2018-04-30|1332.63
#2018-05-01|1332.63
#2018-05-02|1344.21
#2018-05-03|1304.43
#2018-05-04|1283.28
#2018-05-07|1290.02
#2018-05-08|1268.05
#2018-05-09|1310.89
#2018-05-10|1310.89
#2018-05-11|1329.04
#2018-05-14|1324.94
#2018-05-15|1278.37
#2018-05-16|1279.44
#2018-05-17|1268.63
#2018-05-18|1248.17
#2018-05-21|1226.17
#2018-05-22|1240.07
#2018-05-23|1249.06
#2018-05-24|1299.17
#2018-05-25|1312.12
#2018-05-28|1352.57
#2018-05-29|1352.57
#2018-05-30|1330.99
#2018-05-31|1324.33
#2018-06-01|1324.33
#2018-06-04|1352.86
#2018-06-05|1365.09
#2018-06-06|1364.26
#2018-06-07|1373.40
#2018-06-08|1320.55
#2018-06-11|1320.55
#2018-06-12|1320.55
#2018-06-13|1320.55
#2018-06-14|1320.55
#2018-06-15|1320.55
#2018-06-18|1320.55
#2018-06-19|1320.55
#2018-06-20|1292.00
#2018-06-21|1252.29
#2018-06-22|1260.20
#2018-06-25|1257.36
#2018-06-26|1237.37
#2018-06-27|1227.19
#2018-06-28|1178.65
#2018-06-29|1222.55
#2018-07-02|1206.19
#2018-07-03|1175.67
#2018-07-04|1207.88
#2018-07-05|1209.32
#2018-07-06|1199.35
#2018-07-09|1239.38
#2018-07-10|1249.33
#2018-07-11|1251.45
#2018-07-12|1258.24
#2018-07-13|1266.18
#2018-07-16|1259.20
#2018-07-17|1243.46
#2018-07-18|1252.36
#2018-07-19|1242.86
#2018-07-20|1246.16
#2018-07-23|1260.40
#2018-07-24|1261.61
#2018-07-25|1267.99
#2018-07-26|1269.43
#2018-07-27|1285.02
#2018-07-30|1294.42
#2018-07-31|1267.26
#2018-08-01|1300.30
#2018-08-02|1289.87
#2018-08-03|1290.74
#2018-08-06|1326.06
#2018-08-07|1322.01
#2018-08-08|1323.72
#2018-08-09|1323.46
#2018-08-10|1317.84
#2018-08-13|1248.76
#2018-08-14|1230.21
#2018-08-15|1244.04
#2018-08-16|1226.64
#2018-08-17|1226.64
#2018-08-20|1262.18
#2018-08-21|1268.05
#2018-08-22|1268.05
#2018-08-23|1285.11
#2018-08-24|1281.28
#2018-08-27|1307.30
#2018-08-28|1308.13
#2018-08-29|1306.79
#2018-08-30|1291.94
#2018-08-31|1281.36
#2018-09-03|1261.54
#2018-09-04|1234.24
#2018-09-05|1181.33
#2018-09-06|1209.09
#2018-09-07|1236.06
#2018-09-10|1224.11
#2018-09-11|1224.11
#2018-09-12|1205.16
#2018-09-13|1223.01
#2018-09-14|1247.54
#2018-09-17|1209.49
#2018-09-18|1214.81
#2018-09-19|1227.42
#2018-09-20|1248.33
#2018-09-21|1254.41
#2018-09-24|1230.40
#2018-09-25|1225.22
#2018-09-26|1227.41
#2018-09-27|1238.37
#2018-09-28|1253.46
#2018-10-01|1250.29
#2018-10-02|1218.78
#2018-10-03|1216.05
#2018-10-04|1179.62
#2018-10-05|1168.51
#2018-10-08|1165.67
#2018-10-09|1179.72
#2018-10-10|1183.04
#2018-10-11|1148.48
#2018-10-12|1171.16
#2018-10-15|1167.37
#2018-10-16|1191.16
#2018-10-17|1214.28
#2018-10-18|1199.49
#2018-10-19|1197.37
#2018-10-22|1200.93
#2018-10-23|1188.28
#2018-10-24|1159.50
#2018-10-25|1173.92
#2018-10-26|1180.94
#2018-10-29|1171.51
#2018-10-30|1194.69
#2018-10-31|1221.83
#2018-11-01|1237.73
#2018-11-02|1270.50
#2018-11-05|1265.34
#2018-11-06|1286.59
#2018-11-07|1311.85
#2018-11-08|1329.01
#2018-11-09|1298.81
#2018-11-12|1254.58
#2018-11-13|1275.77
#2018-11-14|1286.39
#2018-11-15|1324.66
#2018-11-16|1355.14
#2018-11-19|1353.16
#2018-11-20|1353.16
#2018-11-21|1332.08
#2018-11-22|1351.15
#2018-11-23|1354.22
#2018-11-26|1365.03
#2018-11-27|1357.10
#2018-11-28|1344.69
#2018-11-29|1385.73
#2018-11-30|1371.93
#2018-12-03|1390.20
#2018-12-04|1402.61
#2018-12-05|1383.25
#2018-12-06|1364.23
#2018-12-07|1367.36
#2018-12-10|1354.26
#2018-12-11|1337.68
#2018-12-12|1346.25
#2018-12-13|1378.32
#2018-12-14|1364.90
#2018-12-17|1347.61
#2018-12-18|1354.57
#2018-12-19|1382.84
#2018-12-20|1368.11
#2018-12-21|1358.67
#2018-12-24|1358.67
#2018-12-25|1358.67
#2018-12-26|1347.23
#2018-12-27|1360.15
#2018-12-28|1361.49
#2018-12-31|1378.54
#2019-01-01|1378.54
#2019-01-02|1367.24
#2019-01-03|1373.52
#2019-01-04|1401.08
#2019-01-07|1420.60
#2019-01-08|1414.38
#2019-01-09|1420.58
#2019-01-10|1443.85
#2019-01-11|1451.71
#2019-01-14|1435.66
#2019-01-15|1455.37
#2019-01-16|1461.76
#2019-01-17|1464.46
#2019-01-18|1477.84
#2019-01-21|1472.20
#2019-01-22|1471.36
#2019-01-23|1459.47
#2019-01-24|1463.59
#2019-01-25|1476.07
#2019-01-28|1468.48
#2019-01-29|1458.78
#2019-01-30|1459.36
#2019-01-31|1496.80
#2019-02-01|1506.63
#2019-02-04|1476.86
#2019-02-05|1476.86
#2019-02-06|1496.81
#2019-02-07|1489.36
#2019-02-08|1479.68
#2019-02-11|1467.56
#2019-02-12|1440.80
#2019-02-13|1433.04
#2019-02-14|1422.18
#2019-02-15|1413.27
#2019-02-18|1450.62
#2019-02-19|1445.06
#2019-02-20|1458.05
#2019-02-21|1465.33
#2019-02-22|1453.99
#2019-02-25|1468.55
#2019-02-26|1474.87
#2019-02-27|1463.93
#2019-02-28|1432.96
#2019-03-01|1440.97
#2019-03-04|1439.12
#2019-03-05|1428.25
#2019-03-06|1431.35
#2019-03-07|1431.35
#2019-03-08|1393.49
#2019-03-11|1396.58
#2019-03-12|1393.26
#2019-03-13|1390.46
#2019-03-14|1404.68
#2019-03-15|1423.48
#2019-03-18|1443.54
#2019-03-19|1438.79
#2019-03-20|1443.69
#2019-03-21|1456.93
#2019-03-22|1457.31
#2019-03-25|1426.86
#2019-03-26|1446.68
#2019-03-27|1432.02
#2019-03-28|1441.13
#2019-03-29|1442.69
#2019-04-01|1438.54
#2019-04-02|1444.29
#2019-04-03|1444.29
#2019-04-04|1462.54
#2019-04-05|1465.78
#2019-04-08|1460.99
#2019-04-09|1477.90
#2019-04-10|1475.65
#2019-04-11|1453.59
#2019-04-12|1451.69
#2019-04-15|1461.39
#2019-04-16|1472.90
#2019-04-17|1472.90
#2019-04-18|1490.75
#2019-04-19|1490.75
#2019-04-22|1466.37
#2019-04-23|1478.99
#2019-04-24|1474.61
#2019-04-25|1448.50
#2019-04-26|1461.08
#2019-04-29|1461.05
#2019-04-30|1464.21
#2019-05-01|1464.21
#2019-05-02|1447.49
#2019-05-03|1431.96
#2019-05-06|1406.71
#2019-05-07|1425.80
#2019-05-08|1415.97
#2019-05-09|1379.95
#2019-05-10|1381.35
#2019-05-13|1357.25
#2019-05-14|1341.92
#2019-05-15|1314.65
#2019-05-16|1289.15
#2019-05-17|1265.59
#2019-05-20|1294.17
#2019-05-21|1302.09
#2019-05-22|1295.37
#2019-05-23|1334.02
#2019-05-24|1352.58
#2019-05-27|1375.08
#2019-05-28|1354.14
#2019-05-29|1371.94
#2019-05-30|1371.94
#2019-05-31|1420.34
#2019-06-03|1420.34
#2019-06-04|1420.34
#2019-06-05|1420.34
#2019-06-06|1420.34
#2019-06-07|1420.34
#2019-06-10|1458.94
#2019-06-11|1457.95
#2019-06-12|1451.49
#2019-06-13|1444.54
#2019-06-14|1435.84
#2019-06-17|1420.05
#2019-06-18|1441.20
#2019-06-19|1472.72
#2019-06-20|1478.74
#2019-06-21|1478.35
#2019-06-24|1470.87
#2019-06-25|1480.74
#2019-06-26|1471.19
#2019-06-27|1492.46
#2019-06-28|1499.85
#2019-07-01|1515.25
#2019-07-02|1516.99
#2019-07-03|1513.70
#2019-07-04|1510.19
#2019-07-05|1512.85
#2019-07-08|1503.53
#2019-07-09|1516.56
#2019-07-10|1523.68
#2019-07-11|1531.91
#2019-07-12|1524.64
#2019-07-15|1552.59
#2019-07-16|1545.73
#2019-07-17|1533.17
#2019-07-18|1534.05
#2019-07-19|1546.54
#2019-07-22|1544.30
#2019-07-23|1534.67
#2019-07-24|1525.31
#2019-07-25|1533.38
#2019-07-26|1508.30
#2019-07-29|1510.30
#2019-07-30|1527.00
#2019-07-31|1527.23
#2019-08-01|1505.85
#2019-08-02|1486.90
#2019-08-05|1431.35
#2019-08-06|1404.82
#2019-08-07|1432.28
#2019-08-08|1455.56
#2019-08-09|1458.65
#2019-08-12|1444.33
#2019-08-13|1423.97
#2019-08-14|1444.66
#2019-08-15|1437.20
#2019-08-16|1433.58
#2019-08-19|1440.06
#2019-08-20|1433.73
#2019-08-21|1419.47
#2019-08-22|1422.40
#2019-08-23|1429.55
#2019-08-26|1416.75
#2019-08-27|1431.52
#2019-08-28|1430.63
#2019-08-29|1434.95
#2019-08-30|1462.60
#2019-09-02|1447.24
#2019-09-03|1432.32
#2019-09-04|1436.92
#2019-09-05|1452.37
#2019-09-06|1463.22
#2019-09-09|1470.75
#2019-09-10|1471.73
#2019-09-11|1487.08
#2019-09-12|1477.83
#2019-09-13|1481.87
#2019-09-16|1462.48
#2019-09-17|1460.03
#2019-09-18|1472.79
#2019-09-19|1459.23
#2019-09-20|1456.21
#2019-09-23|1448.91
#2019-09-24|1422.92
#2019-09-25|1419.14
#2019-09-26|1445.70
#2019-09-27|1437.49
#2019-09-30|1428.10
#2019-10-01|1413.16
#2019-10-02|1388.93
#2019-10-03|1380.18
#2019-10-04|1395.18
#2019-10-07|1377.98
#2019-10-08|1388.30
#2019-10-09|1381.91
#2019-10-10|1383.91
#2019-10-11|1405.48
#2019-10-14|1414.61
#2019-10-15|1418.93
#2019-10-16|1423.72
#2019-10-17|1432.90
#2019-10-18|1447.10
#2019-10-21|1455.75
#2019-10-22|1472.13
#2019-10-23|1485.23
#2019-10-24|1511.57
#2019-10-25|1483.60
#2019-10-28|1488.11
#2019-10-29|1495.92
#2019-10-30|1497.64
#2019-10-31|1476.80
#2019-11-01|1472.49
#2019-11-04|1470.25
#2019-11-05|1511.26
#2019-11-06|1485.94
#2019-11-07|1474.59
#2019-11-08|1478.09
#2019-11-11|1468.28
#2019-11-12|1476.74
#2019-11-13|1460.94
#2019-11-14|1443.91
#2019-11-15|1461.65
#2019-11-18|1459.77
#2019-11-19|1476.21
#2019-11-20|1481.11
#2019-11-21|1470.06
#2019-11-22|1468.05
#2019-11-25|1454.13
#2019-11-26|1438.62
#2019-11-27|1443.82
#2019-11-28|1420.48
#2019-11-29|1435.44
#2019-12-02|1465.18
#2019-12-03|1464.47
#2019-12-04|1460.82
#2019-12-05|1482.37
#2019-12-06|1494.19
#2019-12-09|1494.99
#2019-12-10|1494.04
#2019-12-11|1488.12
#2019-12-12|1477.03
#2019-12-13|1503.87
#2019-12-16|1506.51
#2019-12-17|1521.49
#2019-12-18|1545.01
#2019-12-19|1525.61
#2019-12-20|1538.92
#2019-12-23|1545.55
#2019-12-24|1545.55
#2019-12-25|1545.55
#2019-12-26|1546.41
#2019-12-27|1548.89
#2019-12-30|1539.82
#2019-12-31|1544.33
#2020-01-01|1544.33
#2020-01-02|1539.45
#2020-01-03|1552.57
#2020-01-06|1532.78
#2020-01-07|1546.05
#2020-01-08|1530.21
#2020-01-09|1552.68
#2020-01-10|1564.46
#2020-01-13|1585.48
#2020-01-14|1599.38
#2020-01-15|1590.17
#2020-01-16|1594.40
#2020-01-17|1600.24
#2020-01-20|1589.37
#2020-01-21|1589.01
#2020-01-22|1588.58
#2020-01-23|1596.55
#2020-01-24|1604.46
#2020-01-27|1570.76
#2020-01-28|1561.13
#2020-01-29|1561.56
#2020-01-30|1540.00
#2020-01-31|1499.50
#2020-02-03|1475.81
#2020-02-04|1499.49
#2020-02-05|1523.24
#2020-02-06|1527.57
#2020-02-07|1523.49
#2020-02-10|1509.29
#2020-02-11|1509.79
#2020-02-12|1503.80
#2020-02-13|1493.50
#2020-02-14|1491.40
#2020-02-17|1494.25
#2020-02-18|1493.77
#2020-02-19|1504.26
#2020-02-20|1505.75
#2020-02-21|1485.84
#2020-02-24|1451.11
#2020-02-25|1450.30
#2020-02-26|1415.88
#2020-02-27|1366.89
#2020-02-28|1325.28
#2020-03-02|1300.52
#2020-03-03|1349.40
#2020-03-04|1411.62
#2020-03-05|1402.84
#2020-03-06|1343.78
#2020-03-09|1219.59
#2020-03-10|1253.85
#2020-03-11|1232.98
#2020-03-12|1145.72
#2020-03-13|1135.65
#2020-03-16|1062.63
#2020-03-17| 976.12
#2020-03-18| 937.44
#2020-03-19| 835.01
#2020-03-20| 849.26
#2020-03-23| 762.11
#2020-03-24| 743.83
#2020-03-25| 743.83
#2020-03-26| 870.19
#2020-03-27| 945.93
#2020-03-30| 902.19
#2020-03-31| 924.11
#2020-04-01| 900.15
#2020-04-02| 907.14
#2020-04-03| 932.01
#2020-04-06| 973.13
#2020-04-07| 975.27
#2020-04-08| 933.80
#2020-04-09| 954.29
#2020-04-10| 954.29
#2020-04-13| 957.78
#2020-04-14| 981.37
#2020-04-15| 958.82
#2020-04-16| 909.72
#2020-04-17| 968.30
#2020-04-20| 949.58
#2020-04-21| 924.44
#2020-04-22| 949.45
#2020-04-23| 955.40
#2020-04-24| 923.50
#2020-04-27| 934.71
#2020-04-28| 927.46
#2020-04-29| 949.22
#2020-04-30|1028.43
#2020-05-01|1028.43
#2020-05-04| 983.61
#2020-05-05| 985.55
#2020-05-06| 985.38
#2020-05-07| 985.38
#2020-05-08| 987.07
#2020-05-11|1003.31
#2020-05-12| 983.05
#2020-05-13| 972.69
#2020-05-14| 948.43
#2020-05-15| 938.80
#2020-05-18| 943.36
#2020-05-19| 962.04
#2020-05-20| 972.92
#2020-05-21| 972.92
#2020-05-22| 972.92
#2020-05-25| 972.92
#2020-05-26| 998.25
#2020-05-27|1005.96
#2020-05-28|1037.50
#2020-05-29|1072.72
#2020-06-01|1072.72
#2020-06-02|1121.19
#2020-06-03|1183.19
#2020-06-04|1175.66
#2020-06-05|1197.79
#2020-06-08|1235.88
#2020-06-09|1216.06
#2020-06-10|1175.38
#2020-06-11|1150.03
#2020-06-12|1145.72
#2020-06-15|1125.98
#2020-06-16|1186.12
#2020-06-17|1184.30
#2020-06-18|1163.62
#2020-06-19|1171.38
#2020-06-22|1155.72
#2020-06-23|1150.27
#2020-06-24|1180.05
#2020-06-25|1164.22
#2020-06-26|1158.36
#2020-06-29|1155.05
#2020-06-30|1154.37
#2020-07-01|1165.49
#2020-07-02|1170.60
#2020-07-03|1159.40
#2020-07-06|1169.68
#2020-07-07|1177.00
#2020-07-08|1214.31
#2020-07-09|1204.03
#2020-07-10|1196.33
#2020-07-13|1205.97
#2020-07-14|1210.18
#2020-07-15|1195.87
#2020-07-16|1198.46
#2020-07-17|1183.99
#2020-07-20|1168.50
#2020-07-21|1193.22
#2020-07-22|1199.58
#2020-07-23|1213.40
#2020-07-24|1188.96
#2020-07-27|1209.88
#2020-07-28|1209.45
#2020-07-29|1200.12
#2020-07-30|1208.32
#2020-07-31|1208.32
#2020-08-03|1162.58
#2020-08-04|1184.41
#2020-08-05|1206.02
#2020-08-06|1218.90
#2020-08-07|1208.63
#2020-08-10|1207.43
#2020-08-11|1214.66
#2020-08-12|1229.37
#2020-08-13|1231.38
#2020-08-14|1234.23
#2020-08-17|1234.23
#2020-08-18|1244.74
#2020-08-19|1243.77
#2020-08-20|1243.77
#2020-08-21|1243.77
#2020-08-24|1252.53
#2020-08-25|1276.52
#2020-08-26|1272.28
#2020-08-27|1284.16
#2020-08-28|1277.45
#2020-08-31|1239.79
#2020-09-01|1270.42
#2020-09-02|1256.11
#2020-09-03|1244.12
#2020-09-04|1228.22
#2020-09-07|1225.15
#2020-09-08|1228.75
#2020-09-09|1194.62
#2020-09-10|1113.64
#2020-09-11|1140.37
#2020-09-14|1183.17
#2020-09-15|1161.11
#2020-09-16|1148.27
#2020-09-17|1139.63
#2020-09-18|1148.89
#2020-09-21|1134.02
#2020-09-22|1107.38
#2020-09-23|1103.69
#2020-09-24|1077.82
#2020-09-25|1111.32
#2020-09-28|1089.71
#2020-09-29|1078.51
#2020-09-30|1070.75
#2020-10-01|1111.87
#2020-10-02|1095.93
#2020-10-05|1106.22
#2020-10-06|1128.03
#2020-10-07|1132.78
#2020-10-08|1141.98
#2020-10-09|1143.22
#2020-10-12|1151.84
#2020-10-13|1159.82
#2020-10-14|1178.07
#2020-10-15|1158.06
#2020-10-16|1157.30
#2020-10-19|1170.85
#2020-10-20|1166.92
#2020-10-21|1169.46
#2020-10-22|1172.11
#2020-10-23|1170.26
#2020-10-26|1179.42
#2020-10-27|1175.88
#2020-10-28|1175.88
#2020-10-29|1175.88
#2020-10-30|1175.88
#2020-11-02|1174.03
#2020-11-03|1187.80
#2020-11-04|1168.49
#2020-11-05|1242.99
#2020-11-06|1288.15
#2020-11-09|1308.20
#2020-11-10|1351.03
#2020-11-11|1378.62
#2020-11-12|1346.54
#2020-11-13|1345.21
#2020-11-16|1358.69
#2020-11-17|1375.00
#2020-11-18|1379.83
#2020-11-19|1371.83
#2020-11-20|1370.42
#2020-11-23|1395.84
#2020-11-24|1404.13
#2020-11-25|1394.81
#2020-11-26|1426.40
#2020-11-27|1417.86
#2020-11-30|1355.81
#2020-12-01|1393.05
#2020-12-02|1418.81
#2020-12-03|1416.33
#2020-12-04|1410.94
#2020-12-07|1444.66
#2020-12-08|1441.01
#2020-12-09|1441.01
#2020-12-10|1442.24
#2020-12-11|1445.63
#2020-12-14|1460.59
#2020-12-15|1467.00
#2020-12-16|1501.10
#2020-12-17|1499.86
#2020-12-18|1480.94
#2020-12-21|1489.49
#2020-12-22|1436.89
#2020-12-23|1433.57
#2020-12-24|1433.57
#2020-12-25|1433.57
#2020-12-28|1466.37
#2020-12-29|1453.09
#2020-12-30|1446.44
#2020-12-31|1446.44
#2021-01-01|1446.44
#2021-01-04|1495.17
#2021-01-05|1505.70
#2021-01-06|1483.38
#2021-01-07|1494.74
#2021-01-08|1521.52
#2021-01-11|1550.65
#2021-01-12|1536.57
#2021-01-13|1551.44
#2021-01-14|1548.18
#2021-01-15|1528.57
#2021-01-18|1538.68
#2021-01-19|1526.13
#2021-01-20|1564.75
#2021-01-21|1561.57
#2021-01-22|1534.94
#2021-01-25|1528.70
#2021-01-26|1492.83
#2021-01-27|1485.07
#2021-01-28|1456.03
#2021-01-29|1410.42
#2021-02-01|1457.24
#2021-02-02|1448.19
#2021-02-03|1454.00
#2021-02-04|1465.80
#2021-02-05|1470.06
#2021-02-08|1476.86
#2021-02-09|1471.50
#2021-02-10|1472.61
#2021-02-11|1475.11
#2021-02-12|1475.11
#2021-02-15|1484.98
#2021-02-16|1488.18
#2021-02-17|1457.40
#2021-02-18|1443.96
#2021-02-19|1459.51
#2021-02-22|1447.82
#2021-02-23|1466.72
#2021-02-24|1452.04
#2021-02-25|1452.36
#2021-02-26|1424.42
#2021-03-01|1465.73
#2021-03-02|1459.47
#2021-03-03|1467.65
#2021-03-04|1432.25
#2021-03-05|1424.34
#2021-03-08|1413.22
#2021-03-09|1391.29
#2021-03-10|1407.73
#2021-03-11|1407.73
#2021-03-12|1422.30
#2021-03-15|1408.05
#2021-03-16|1408.19
#2021-03-17|1401.43
#2021-03-18|1431.05
#2021-03-19|1434.57
#2021-03-22|1411.58
#2021-03-23|1406.93
#2021-03-24|1385.29
#2021-03-25|1381.98
#2021-03-26|1402.34
#2021-03-29|1390.90
#2021-03-30|1365.00
#2021-03-31|1336.24
#2021-04-01|1334.02
#2021-04-02|1334.02
#2021-04-05|1326.13
#2021-04-06|1337.31
#2021-04-07|1346.47
#2021-04-08|1348.66
#2021-04-09|1346.19
#2021-04-12|1309.49
#2021-04-13|1308.06
#2021-04-14|1347.23
#2021-04-15|1352.41
#2021-04-16|1356.03
#2021-04-19|1348.95
#2021-04-20|1351.84
#2021-04-21|1332.82
#2021-04-22|1337.15
#2021-04-23|1354.24
#2021-04-26|1339.51
#2021-04-27|1342.69
#2021-04-28|1337.23
#2021-04-29|1355.49
#2021-04-30|1349.96
#2021-05-03|1335.43
#2021-05-04|1347.18
#2021-05-05|1351.14
#2021-05-06|1360.25
#2021-05-07|1350.61
#2021-05-10|1369.58
#2021-05-11|1364.42
#2021-05-12|1364.42
#2021-05-13|1364.42
#2021-05-14|1364.42
#2021-05-17|1340.18
#2021-05-18|1335.96
#2021-05-19|1315.99
#2021-05-20|1320.71
#2021-05-21|1314.95
#2021-05-24|1314.18
#2021-05-25|1326.72
#2021-05-26|1326.72
#2021-05-27|1324.44
#2021-05-28|1333.05
#2021-05-31|1367.38
#2021-06-01|1367.38
#2021-06-02|1389.11
#2021-06-03|1415.63
#2021-06-04|1400.15
#2021-06-07|1398.56
#2021-06-08|1384.30
#2021-06-09|1401.03
#2021-06-10|1412.58
#2021-06-11|1407.50
#2021-06-14|1396.00
#2021-06-15|1395.46
#2021-06-16|1375.62
#2021-06-17|1353.01
#2021-06-18|1333.33
#2021-06-21|1318.46
#2021-06-22|1337.49
#2021-06-23|1320.66
#2021-06-24|1312.59
#2021-06-25|1311.45
#2021-06-28|1280.39
#2021-06-29|1282.20
#2021-06-30|1288.23
#2021-07-01|1291.37
#2021-07-02|1296.05
#2021-07-05|1290.76
#2021-07-06|1293.53
#2021-07-07|1284.88
#2021-07-08|1278.87
#2021-07-09|1278.97
#2021-07-12|1290.12
#2021-07-13|1277.50
#2021-07-14|1263.67
#2021-07-15|1285.85
#2021-07-16|1293.30
#2021-07-19|1279.31
#2021-07-20|1279.31
#2021-07-21|1280.98
#2021-07-22|1311.50
#2021-07-23|1293.04
#2021-07-26|1287.75
#2021-07-27|1286.10
#2021-07-28|1276.01
#2021-07-29|1281.64
#2021-07-30|1268.70
#2021-08-02|1282.84
#2021-08-03|1306.92
#2021-08-04|1316.91
#2021-08-05|1333.79
#2021-08-06|1315.68
#2021-08-09|1298.10
#2021-08-10|1298.96
#2021-08-11|1298.96
#2021-08-12|1318.15
#2021-08-13|1328.91
#2021-08-16|1333.63
#2021-08-17|1333.63
#2021-08-18|1363.99
#2021-08-19|1335.05
#2021-08-20|1337.45
#2021-08-23|1351.21
#2021-08-24|1344.01
#2021-08-25|1346.30
#2021-08-26|1332.43
#2021-08-27|1325.57
#2021-08-30|1361.08
#2021-08-31|1370.91
#2021-09-01|1359.37
#2021-09-02|1363.70
#2021-09-03|1382.05
#2021-09-06|1384.78
#2021-09-07|1381.42
#2021-09-08|1353.66
#2021-09-09|1381.22
#2021-09-10|1381.24
#2021-09-13|1370.27
#2021-09-14|1376.25
#2021-09-15|1368.45
#2021-09-16|1361.76
#2021-09-17|1365.85
#2021-09-20|1353.64
#2021-09-21|1345.59
#2021-09-22|1361.48
#2021-09-23|1367.31
#2021-09-24|1366.84
#2021-09-27|1358.76
#2021-09-28|1351.65
#2021-09-29|1367.36
#2021-09-30|1410.34
#2021-10-01|1393.51
#2021-10-04|1435.27
#2021-10-05|1419.89
#2021-10-06|1465.46
#2021-10-07|1460.51
#2021-10-08|1487.41
#2021-10-11|1490.62
#2021-10-12|1497.09
#2021-10-13|1523.23
#2021-10-14|1552.07
#2021-10-15|1556.46
#2021-10-18|1555.86
#2021-10-19|1558.20
#2021-10-20|1558.20
#2021-10-21|1542.59
#2021-10-22|1549.95
#2021-10-25|1529.88
#2021-10-26|1540.33
#2021-10-27|1526.25
#2021-10-28|1505.59
#2021-10-29|1522.52
#2021-11-01|1501.37
#2021-11-02|1482.84
#2021-11-03|1495.51
#2021-11-04|1494.49
#2021-11-05|1497.80
#2021-11-08|1511.19
#2021-11-09|1515.52
#2021-11-10|1522.61
#2021-11-11|1519.85
#2021-11-12|1510.54
#2021-11-15|1499.74
#2021-11-16|1509.21
#2021-11-17|1518.48
#2021-11-18|1504.92
#2021-11-19|1530.55
#2021-11-22|1529.59
#2021-11-23|1519.89
#2021-11-24|1520.54
#2021-11-25|1531.01
#2021-11-26|1491.64
#2021-11-29|1508.57
#2021-11-30|1478.31
#2021-12-01|1480.67
#2021-12-02|1510.12
#2021-12-03|1488.76
#2021-12-06|1484.32
#2021-12-07|1508.66
#2021-12-08|1502.87
#2021-12-09|1512.73
#2021-12-10|1504.65
#2021-12-13|1497.78
#2021-12-14|1494.22
#2021-12-15|1503.71
#2021-12-16|1493.30
#2021-12-17|1497.97
#2021-12-20|1485.10
#2021-12-21|1495.43
#2021-12-22|1486.65
#2021-12-23|1499.05
#2021-12-24|1498.37
#2021-12-27|1501.13
#2021-12-28|1506.96
#2021-12-29|1500.92
#2021-12-30|1492.75
#2021-12-31|1494.24
#2022-01-03|1512.61
#2022-01-04|1513.34
#2022-01-05|1497.09
#2022-01-06|1496.11
#2022-01-07|1516.67
#2022-01-10|1513.16
#2022-01-11|1512.76
#2022-01-12|1517.72
#2022-01-13|1531.41
#2022-01-14|1537.67
#2022-01-17|1528.67
#2022-01-18|1520.45
#2022-01-19|1506.68
#2022-01-20|1518.24
#2022-01-21|1546.36
#2022-01-24|1526.04
#2022-01-25|1510.29
#2022-01-26|1518.83
#2022-01-27|1519.49
#2022-01-28|1519.86
#2022-01-31|1499.79
#2022-02-01|1499.79
#2022-02-02|1511.80
#2022-02-03|1507.26
#2022-02-04|1515.43
#2022-02-07|1536.23
#2022-02-08|1530.87
#2022-02-09|1553.36
#2022-02-10|1554.21
#2022-02-11|1555.49
#2022-02-14|1544.42
#2022-02-15|1569.44
#2022-02-16|1578.21
#2022-02-17|1565.78
#2022-02-18|1574.35
#2022-02-21|1574.46
#2022-02-22|1560.70
#2022-02-23|1584.44
#2022-02-24|1562.06
#2022-02-25|1584.39
#2022-02-28|1584.39
#2022-03-01|1589.43
#2022-03-02|1569.68
#2022-03-03|1569.68
#2022-03-04|1593.45
#2022-03-07|1579.86
#2022-03-08|1584.03
#2022-03-09|1604.66
#2022-03-10|1615.97
#2022-03-11|1621.46
#2022-03-14|1629.99
#2022-03-15|1631.49
#2022-03-16|1651.09
#2022-03-17|1635.70
#2022-03-18|1625.14
#2022-03-21|1627.89
#2022-03-22|1638.46
#2022-03-23|1640.33
#2022-03-24|1664.05
#2022-03-25|1652.66
#2022-03-28|1667.05
#2022-03-29|1652.18
#2022-03-30|1658.84
#2022-03-31|1654.69
#2022-04-01|1661.52
#2022-04-04|1669.24
#2022-04-05|1675.15
#2022-04-06|1653.17
#2022-04-07|1658.75
#2022-04-08|1678.17
#2022-04-11|1653.71
#2022-04-12|1667.17
#2022-04-13|1680.00
#2022-04-14|1663.66
#2022-04-15|1663.66
#2022-04-18|1675.24
#2022-04-19|1667.15
#2022-04-20|1694.04
#2022-04-21|1715.80
#2022-04-22|1702.72
#2022-04-25|1703.66
#2022-04-26|1727.83
#2022-04-27|1724.93
#2022-04-28|1732.06
#2022-04-29|1732.06
#2022-05-02|1732.06
#2022-05-03|1732.06
#2022-05-04|1732.06
#2022-05-05|1732.06
#2022-05-06|1732.06
#2022-05-09|1626.50
#2022-05-10|1619.39
#2022-05-11|1624.93
#2022-05-12|1569.77
#2022-05-13|1572.58
#2022-05-16|1572.58
#2022-05-17|1585.54
#2022-05-18|1604.43
#2022-05-19|1586.25
#2022-05-20|1599.52
#2022-05-23|1577.47
#2022-05-24|1603.53
#2022-05-25|1594.42
#2022-05-26|1594.42
#2022-05-27|1640.73
#2022-05-30|1638.49
#2022-05-31|1680.44
#2022-06-01|1680.44
#2022-06-02|1660.68
#2022-06-03|1672.35
#2022-06-06|1658.65
#2022-06-07|1648.44
#2022-06-08|1662.41
#2022-06-09|1642.10
#2022-06-10|1609.86
#2022-06-13|1579.93
#2022-06-14|1586.95
#2022-06-15|1566.92
#2022-06-16|1583.14
#2022-06-17|1559.64
#2022-06-20|1573.54
#2022-06-21|1587.25
#2022-06-22|1560.41
#2022-06-23|1571.48
#2022-06-24|1570.82
#2022-06-27|1557.27
#2022-06-28|1546.50
#2022-06-29|1523.06
#2022-06-30|1513.60
#2022-07-01|1492.60
#2022-07-04|1461.48
#2022-07-05|1482.23
#2022-07-06|1470.92
#2022-07-07|1456.59
#2022-07-08|1478.84
#2022-07-11|1474.57
#2022-07-12|1473.59
#2022-07-13|1451.02
#2022-07-14|1465.12
#2022-07-15|1459.40
#2022-07-18|1479.96
#2022-07-19|1493.47
#2022-07-20|1534.90
#2022-07-21|1529.25
#2022-07-22|1526.42
#2022-07-25|1523.84
#2022-07-26|1532.57
#2022-07-27|1540.72
#2022-07-28|1552.18
#2022-07-29|1565.34
#2022-08-01|1575.04
#2022-08-02|1587.72
#2022-08-03|1596.88
#2022-08-04|1602.03
#2022-08-05|1614.87
#2022-08-08|1624.33
#2022-08-09|1630.75
#2022-08-10|1624.62
#2022-08-11|1646.51
#2022-08-12|1653.52
#2022-08-15|1635.59
#2022-08-16|1632.58
#2022-08-17|1632.58
#2022-08-18|1638.29
#2022-08-19|1630.27
#2022-08-22|1620.82
#2022-08-23|1633.05
#2022-08-24|1639.70
#2022-08-25|1636.78
#2022-08-26|1627.74
#2022-08-29|1625.22
#2022-08-30|1639.17
#2022-08-31|1652.90
#2022-09-01|1648.20
#2022-09-02|1658.46
#2022-09-05|1676.97
#2022-09-06|1674.61
#2022-09-07|1663.12
#2022-09-08|1678.41
#2022-09-09|1692.87
#2022-09-12|1694.07
#2022-09-13|1712.01
#2022-09-14|1694.75
#2022-09-15|1711.15
#2022-09-16|1669.15
#2022-09-19|1681.70
#2022-09-20|1686.18
#2022-09-21|1682.42
#2022-09-22|1687.26
#2022-09-23|1670.27
#2022-09-26|1653.53
#2022-09-27|1647.36
#2022-09-28|1628.46
#2022-09-29|1620.32
#2022-09-30|1629.61
#2022-10-03|1612.17
#2022-10-04|1631.78
#2022-10-05|1633.04
#2022-10-06|1631.28
#2022-10-07|1604.94
#2022-10-10|1594.23
#2022-10-11|1576.10
#2022-10-12|1570.44
#2022-10-13|1558.63
#2022-10-14|1533.20
#2022-10-17|1537.44
#2022-10-18|1534.22
#2022-10-19|1535.15
#2022-10-20|1559.81
#2022-10-21|1565.40
#2022-10-24|1581.58
#2022-10-25|1574.71
#2022-10-26|1576.26
#2022-10-27|1589.04
#2022-10-28|1586.15
#2022-10-31|1589.73
#2022-11-01|1579.18
#2022-11-02|1567.37
#2022-11-03|1567.44
#2022-11-04|1568.85
#2022-11-07|1585.90
#2022-11-08|1569.83
#2022-11-09|1582.37
#2022-11-10|1552.28
#2022-11-11|1606.52
#2022-11-14|1582.36
#2022-11-15|1583.73
#2022-11-16|1568.92
#2022-11-17|1571.11
#2022-11-18|1577.30
#2022-11-21|1563.20
#2022-11-22|1558.59
#2022-11-23|1560.90
#2022-11-24|1572.69
#2022-11-25|1568.04
#2022-11-28|1553.89
#2022-11-29|1548.85
#2022-11-30|1568.69
#2022-12-01|1563.86
#2022-12-02|1567.01
#2022-12-05|1543.79
#2022-12-06|1499.89
#2022-12-07|1470.32
#2022-12-08|1474.85
#2022-12-09|1464.96
#2022-12-12|1467.88
#2022-12-13|1485.80
#2022-12-14|1488.56
#2022-12-15|1471.88
#2022-12-16|1489.61
#2022-12-19|1484.31
#2022-12-20|1469.26
#2022-12-21|1476.31
#2022-12-22|1474.99
#2022-12-23|1462.05
#2022-12-26|1463.01
#2022-12-27|1462.96
#2022-12-28|1451.41
#2022-12-29|1462.86
#2022-12-30|1467.62
#2023-01-02|1463.22
#2023-01-03|1468.82
#2023-01-04|1449.50
#2023-01-05|1417.82
#2023-01-06|1421.96
#2023-01-09|1435.00
#2023-01-10|1411.80
#2023-01-11|1408.45
#2023-01-12|1439.33
#2023-01-13|1455.50
#2023-01-16|1480.24
#2023-01-17|1494.78
#2023-01-18|1501.44
#2023-01-19|1511.90
#2023-01-20|1519.22
#2023-01-23|1519.22
#2023-01-24|1537.04
#2023-01-25|1517.27
#2023-01-26|1537.43
#2023-01-27|1548.10
#2023-01-30|1542.45
#2023-01-31|1523.93
#2023-02-01|1531.52
#2023-02-02|1544.28
#2023-02-03|1562.50
#2023-02-06|1540.45
#2023-02-07|1545.00
#2023-02-08|1551.92
#2023-02-09|1543.64
#2023-02-10|1539.44
#2023-02-13|1535.75
#2023-02-14|1551.75
#2023-02-15|1541.29
#2023-02-16|1538.35
#2023-02-17|1536.18
#2023-02-20|1540.75
#2023-02-21|1529.50
#2023-02-22|1511.59
#2023-02-23|1520.83
#2023-02-24|1521.17
#2023-02-27|1520.15
#2023-02-28|1514.87
#2023-03-01|1519.10
#2023-03-02|1517.18
#2023-03-03|1504.67
#2023-03-06|1503.90
#2023-03-07|1493.42
#2023-03-08|1493.07
#2023-03-09|1499.82
#2023-03-10|1485.17
#2023-03-13|1499.58
#2023-03-14|1460.89
#2023-03-15|1459.21
#2023-03-16|1448.62
#2023-03-17|1477.12
#2023-03-20|1462.89
#2023-03-21|1485.54
#2023-03-22|1485.54
#2023-03-23|1485.54
#2023-03-24|1532.38
#2023-03-27|1518.30
#2023-03-28|1534.98
#2023-03-29|1563.43
#2023-03-30|1555.56
#2023-03-31|1554.98
#2023-04-03|1566.36
#2023-04-04|1501.25
#2023-04-05|1494.20
#2023-04-06|1490.78
#2023-04-07|1490.78
#2023-04-10|1489.15
#2023-04-11|1504.25
#2023-04-12|1507.95
#2023-04-13|1524.02
#2023-04-14|1542.10
#2023-04-17|1521.96
#2023-04-18|1526.38
#2023-04-19|1526.38
#2023-04-20|1526.38
#2023-04-21|1526.38
#2023-04-24|1526.38
#2023-04-25|1526.38
#2023-04-26|1549.50
#2023-04-27|1566.91
#2023-04-28|1569.34
#2023-05-01|1569.34
#2023-05-02|1555.95
#2023-05-03|1541.04
#2023-05-04|1550.43
#2023-05-05|1548.36
#2023-05-08|1534.10
#2023-05-09|1533.68
#2023-05-10|1546.65
#2023-05-11|1533.98
#2023-05-12|1519.32
#2023-05-15|1518.24
#2023-05-16|1509.99
#2023-05-17|1505.17
#2023-05-18|1505.17
#2023-05-19|1520.67
#2023-05-22|1534.23
#2023-05-23|1539.45
#2023-05-24|1540.39
#2023-05-25|1524.49
#2023-05-26|1527.18
#2023-05-29|1529.90
#2023-05-30|1524.93
#2023-05-31|1534.11
#2023-06-01|1534.11
#2023-06-02|1534.11
#2023-06-05|1541.77
#2023-06-06|1543.82
#2023-06-07|1536.70
#2023-06-08|1548.15
#2023-06-09|1554.77
#2023-06-12|1555.29
#2023-06-13|1557.58
#2023-06-14|1548.47
#2023-06-15|1546.91
#2023-06-16|1549.03
#2023-06-19|1538.98
#2023-06-20|1539.44
#2023-06-21|1553.93
#2023-06-22|1536.83
#2023-06-23|1528.30
#2023-06-26|1535.73
#2023-06-27|1537.95
#2023-06-28|1537.95
#2023-06-29|1537.95
#2023-06-30|1537.95
#2023-07-03|1543.00
#2023-07-04|1539.59
#2023-07-05|1544.09
#2023-07-06|1544.87
#2023-07-07|1521.74
#2023-07-10|1519.30
#2023-07-11|1532.23
#2023-07-12|1545.85
#2023-07-13|1554.86
#2023-07-14|1569.41
#2023-07-17|1564.17
#2023-07-18|1556.91
#2023-07-19|1556.91
#2023-07-20|1563.70
#2023-07-21|1563.39
#2023-07-24|1561.30
#2023-07-25|1569.17
#2023-07-26|1578.19
#2023-07-27|1563.37
#2023-07-28|1555.36
#2023-07-31|1563.58
#2023-08-01|1556.52
#2023-08-02|1548.03
#2023-08-03|1557.20
#2023-08-04|1544.36
#2023-08-07|1558.26
#2023-08-08|1545.37
#2023-08-09|1557.22
#2023-08-10|1559.20
#2023-08-11|1550.88
#2023-08-14|1545.57
#2023-08-15|1537.61
#2023-08-16|1538.12
#2023-08-17|1538.12
#2023-08-18|1527.82
#2023-08-21|1515.82
#2023-08-22|1535.08
#2023-08-23|1532.69
#2023-08-24|1530.42
#2023-08-25|1528.12
#2023-08-28|1528.74
#2023-08-29|1541.28
#2023-08-30|1541.91
#2023-08-31|1540.36
#2023-09-01|1548.22
#2023-09-04|1553.38
#2023-09-05|1550.87
#2023-09-06|1544.54
#2023-09-07|1528.18
#2023-09-08|1516.53
#2023-09-11|1523.53
#2023-09-12|1513.05
#2023-09-13|1510.73
#2023-09-14|1516.45
#2023-09-15|1518.95
#2023-09-18|1508.58
#2023-09-19|1522.04
#2023-09-20|1530.22
#2023-09-21|1524.03
#2023-09-22|1524.85
#2023-09-25|1513.33
#2023-09-26|1488.00
#2023-09-27|1485.72
#2023-09-28|1485.72
#2023-09-29|1488.59
#2023-10-02|1493.20
#2023-10-03|1491.16
#2023-10-04|1478.22
#2023-10-05|1467.77
#2023-10-06|1471.11
#2023-10-09|1458.72
#2023-10-10|1455.02
#2023-10-11|1458.68
#2023-10-12|1461.19
#2023-10-13|1457.14
#2023-10-16|1448.59
#2023-10-17|1440.43
#2023-10-18|1426.17
#2023-10-19|1394.07
#2023-10-20|1395.29
#2023-10-23|1369.36
#2023-10-24|1388.68
#2023-10-25|1392.78
#2023-10-26|1352.12
#2023-10-27|1356.55
#2023-10-30|1359.45
#2023-10-31|1361.03
#2023-11-01|1336.52
#2023-11-02|1378.02
#2023-11-03|1397.39
#2023-11-06|1441.60
#2023-11-07|1424.98
#2023-11-08|1413.88
#2023-11-09|1413.99
#2023-11-10|1396.04
#2023-11-13|1396.66
#2023-11-14|1402.43
#2023-11-15|1444.83
#2023-11-16|1445.67
#2023-11-17|1446.46
#2023-11-20|1449.52
#2023-11-21|1442.41
#2023-11-22|1428.13
#2023-11-23|1446.75
#2023-11-24|1448.65
#2023-11-27|1452.57
#2023-11-28|1459.84
#2023-11-29|1462.75
#2023-11-30|1458.66
#2023-12-01|1477.44
#2023-12-04|1484.98
#2023-12-05|1477.44
#2023-12-06|1468.03
#2023-12-07|1472.83
#2023-12-08|1474.35
#2023-12-11|1445.37
#2023-12-12|1449.78
#2023-12-13|1432.49
#2023-12-14|1490.54
#2023-12-15|1497.29
#2023-12-18|1480.91
#2023-12-19|1493.15
#2023-12-20|1494.69
#2023-12-21|1493.59
#2023-12-22|1503.52
#2023-12-25|1503.52
#2023-12-26|1503.52
#2023-12-27|1509.42
#2023-12-28|1522.76
#2023-12-29|1521.63
#2024-01-01|1521.63
#2024-01-02|1526.27
#2024-01-03|1514.76
#2024-01-04|1537.19
#2024-01-05|1536.26
#2024-01-08|1523.48
#2024-01-09|1526.53
#2024-01-10|1520.65
#2024-01-11|1527.56
#2024-01-12|1544.85
#2024-01-15|1541.83
#2024-01-16|1535.90
#2024-01-17|1524.33
#2024-01-18|1521.91
#2024-01-19|1519.94
#2024-01-22|1514.15
#2024-01-23|1502.57
#2024-01-24|1487.12
#2024-01-25|1464.68
#2024-01-26|1451.23
#2024-01-29|1470.18
#2024-01-30|1491.71
#2024-01-31|1493.19
#2024-02-01|1503.29
#2024-02-02|1526.59
#2024-02-05|1506.55
#2024-02-06|1512.71
#2024-02-07|1527.16
#2024-02-08|1527.16
#2024-02-09|1527.16
#2024-02-12|1554.30
#2024-02-13|1543.82
#2024-02-14|1543.82
#2024-02-15|1562.27
#2024-02-16|1570.26
#2024-02-19|1556.45
#2024-02-20|1576.66
#2024-02-21|1575.07
#2024-02-22|1567.05
#2024-02-23|1552.68
#2024-02-26|1547.70
#2024-02-27|1548.32
#2024-02-28|1553.47
#2024-02-29|1535.55
#2024-03-01|1532.96
#2024-03-04|1518.09
#2024-03-05|1515.64
#2024-03-06|1546.44
#2024-03-07|1559.00
#2024-03-08|1573.07
#2024-03-11|1573.07
#2024-03-12|1573.07
#2024-03-13|1574.50
#2024-03-14|1596.62
#2024-03-15|1572.77
#2024-03-18|1557.26
#2024-03-19|1560.85
#2024-03-20|1563.35
#2024-03-21|1571.13
#2024-03-22|1561.42
#2024-03-25|1575.28
#2024-03-26|1571.09
#2024-03-27|1553.03
#2024-03-28|1542.95
#2024-03-29|1542.95
#2024-04-01|1510.88
#2024-04-02|1505.04
#2024-04-03|1474.36
#2024-04-04|1501.83
#2024-04-05|1500.72
#2024-04-08|1500.72
#2024-04-09|1500.72
#2024-04-10|1500.72
#2024-04-11|1500.72
#2024-04-12|1500.72
#2024-04-15|1500.72
#2024-04-16|1423.44
#2024-04-17|1412.43
#2024-04-18|1426.55
#2024-04-19|1398.47
#2024-04-22|1398.65
#2024-04-23|1415.63
#2024-04-24|1430.49
#2024-04-25|1411.33
#2024-04-26|1370.47
#2024-04-29|1389.56
#2024-04-30|1405.81
#2024-05-01|1405.81
#2024-05-02|1367.52
#2024-05-03|1387.71
#2024-05-06|1398.07
#2024-05-07|1381.51
#2024-05-08|1371.10
#2024-05-09|1371.10
#2024-05-10|1371.10
#2024-05-13|1373.13
#2024-05-14|1372.21
#2024-05-15|1387.49
#2024-05-16|1413.80
#2024-05-17|1430.61
#2024-05-20|1401.86
#2024-05-21|1372.87
#2024-05-22|1379.62
#2024-05-23|1379.62
#2024-05-24|1379.62
#2024-05-27|1341.35
#2024-05-28|1348.84
#2024-05-29|1316.78
#2024-05-30|1297.49
#2024-05-31|1303.80
#2024-06-03|1332.51
#2024-06-04|1334.13
#2024-06-05|1320.59
#2024-06-06|1337.39
#2024-06-07|1331.02
#2024-06-10|1327.69
#2024-06-11|1295.88
#2024-06-12|1287.52
#2024-06-13|1282.11
#2024-06-14|1249.54
#2024-06-17|1249.54
#2024-06-18|1249.54
#2024-06-19|1241.30
#2024-06-20|1269.29
#2024-06-21|1297.35
#2024-06-24|1298.03
#2024-06-25|1294.97
#2024-06-26|1287.46
#2024-06-27|1310.36
#2024-06-28|1338.98
#2024-07-01|1351.47
#2024-07-02|1339.66
#2024-07-03|1352.26
#2024-07-04|1357.51
#2024-07-05|1374.91
#2024-07-08|1377.04
#2024-07-09|1388.55
#2024-07-10|1390.53
#2024-07-11|1394.24
#2024-07-12|1406.75
#2024-07-15|1391.90
#2024-07-16|1378.40
#2024-07-17|1391.61
#2024-07-18|1412.93
#2024-07-19|1406.70
#2024-07-22|1409.72
#2024-07-23|1408.15
#2024-07-24|1395.69
#2024-07-25|1399.26
#2024-07-26|1401.47
#2024-07-29|1396.36
#2024-07-30|1379.81
#2024-07-31|1389.69
#2024-08-01|1412.39
#2024-08-02|1405.14
#2024-08-05|1359.31
#2024-08-06|1373.49
#2024-08-07|1399.06
#2024-08-08|1421.03
#2024-08-09|1419.69
#2024-08-12|1425.34
#2024-08-13|1447.03
#2024-08-14|1472.29
#2024-08-15|1470.58
#2024-08-16|1483.47
#2024-08-19|1500.80
#2024-08-20|1530.37
#2024-08-21|1533.63
#2024-08-22|1504.80
#2024-08-23|1529.94
#2024-08-26|1549.21
#2024-08-27|1528.55
#2024-08-28|1545.28
#2024-08-29|1532.59
#2024-08-30|1537.11
#2024-09-02|1538.23
#2024-09-03|1525.23
#2024-09-04|1531.67
#2024-09-05|1540.43
#2024-09-06|1552.79
#2024-09-09|1540.45
#2024-09-10|1551.07
#2024-09-11|1558.17
#2024-09-12|1564.08
#2024-09-13|1571.70
#2024-09-16|1571.70
#2024-09-17|1592.82
#2024-09-18|1600.04
#2024-09-19|1633.05
#2024-09-20|1627.82
#2024-09-23|1646.02
#2024-09-24|1643.12
#2024-09-25|1637.45
#2024-09-26|1612.97
#2024-09-27|1607.21
#2024-09-30|1566.75
#2024-10-01|1589.46
#2024-10-02|1562.28
#2024-10-03|1544.14
#2024-10-04|1526.33
#2024-10-07|1494.77
#2024-10-08|1521.90
#2024-10-09|1512.44
#2024-10-10|1507.46
#2024-10-11|1513.92
#2024-10-14|1522.24
#2024-10-15|1534.98
#2024-10-16|1539.26
#2024-10-17|1562.88
#2024-10-18|1567.50
#2024-10-21|1564.29
#2024-10-22|1544.82
#2024-10-23|1542.21
#2024-10-24|1538.04
#2024-10-25|1529.93
#2024-10-28|1504.94
#2024-10-29|1489.61
#2024-10-30|1487.78
#2024-10-31|1482.35
#2024-11-01|1474.63
#2024-11-04|1475.26
#2024-11-05|1489.91
#2024-11-06|1453.61
#2024-11-07|1437.21
#2024-11-08|1432.37
#2024-11-11|1422.57
#2024-11-12|1420.07
#2024-11-13|1426.91
#2024-11-14|1403.32
#2024-11-15|1402.38
#2024-11-18|1387.43
#2024-11-19|1398.07
#2024-11-20|1395.18
#2024-11-21|1372.91
#2024-11-22|1394.80
#2024-11-25|1429.85
#2024-11-26|1403.07
#2024-11-27|1403.07
#2024-11-28|1394.48
#2024-11-29|1368.99
#2024-12-02|1339.21
#2024-12-03|1383.12
#2024-12-04|1402.16
#2024-12-05|1394.65
#2024-12-06|1392.81
#2024-12-09|1421.53
#2024-12-10|1422.41
#2024-12-11|1422.26
#2024-12-12|1388.51
#2024-12-13|1365.92
#2024-12-16|1363.13
#2024-12-17|1327.60
#2024-12-18|1312.92
#2024-12-19|1271.57
#2024-12-20|1274.67
#2024-12-23|1306.35
#2024-12-24|1301.40
#2024-12-25|1301.40
#2024-12-26|1301.40
#2024-12-27|1300.28
#2024-12-30|1303.22
#2024-12-31|1306.37
#2025-01-01|1306.37
#2025-01-02|1322.62
#2025-01-03|1323.17
#2025-01-06|1302.79
#2025-01-07|1293.16
#2025-01-08|1298.32
#2025-01-09|1302.03
#2025-01-10|1295.89
#2025-01-13|1271.05
#2025-01-14|1255.21
#2025-01-15|1297.43
#2025-01-16|1297.83
#2025-01-17|1306.51
#2025-01-20|1305.50
#2025-01-21|1308.77
#2025-01-22|1324.71
#2025-01-23|1323.90
#2025-01-24|1308.90
#2025-01-27|1308.90
#2025-01-28|1308.90
#2025-01-29|1308.90
#2025-01-30|1282.77
#2025-01-31|1300.65
#2025-02-03|1275.85
#2025-02-04|1278.34
#2025-02-05|1263.77
#2025-02-06|1220.12
#2025-02-07|1246.50
#2025-02-10|1216.66
#2025-02-11|1201.18
#2025-02-12|1222.16
#2025-02-13|1213.79
#2025-02-14|1222.37
#2025-02-17|1271.48
#2025-02-18|1274.87
#2025-02-19|1235.70
#2025-02-20|1229.43
#2025-02-21|1225.17
#2025-02-24|1218.68
#2025-02-25|1182.55
#2025-02-26|1184.51
#2025-02-27|1144.12
#2025-02-28|1096.08
#2025-03-03|1160.01
#2025-03-04|1155.01
#2025-03-05|1198.48
#2025-03-06|1204.56
#2025-03-07|1198.53
#2025-03-10|1180.89
#2025-03-11|1169.58
#2025-03-12|1191.75
#2025-03-13|1174.20
#2025-03-14|1159.96
#2025-03-17|1153.86
#2025-03-18|1122.63
#2025-03-19|1124.55
#2025-03-20|1123.98
#2025-03-21|1102.59
#2025-03-24|1089.18
#2025-03-25|1110.26
#2025-03-26|1171.04
#2025-03-27|1177.87
#2025-03-28|1177.87
#2025-03-31|1177.87
#2025-04-01|1177.87
#2025-04-02|1177.87
#2025-04-03|1177.87
#2025-04-04|1177.87
#2025-04-07|1177.87
#2025-04-08|1051.01
#2025-04-09|1054.86
#2025-04-10|1110.55
#2025-04-11|1120.00
#2025-04-14|1149.70
#2025-04-15|1153.48
#2025-04-16|1143.96
#2025-04-17|1146.55
#2025-04-18|1146.55
#2025-04-21|1140.96
#2025-04-22|1149.41
#2025-04-23|1177.76
#2025-04-24|1164.82
#2025-04-25|1178.92
#2025-04-28|1188.46
#2025-04-29|1197.24
#2025-04-30|1217.27
#2025-05-01|1217.27
#2025-05-02|1237.96
#2025-05-05|1239.70
#2025-05-06|1243.74
#2025-05-07|1243.29
#2025-05-08|1224.00
#2025-05-09|1226.18
#2025-05-12|1226.18
#2025-05-13|1226.18
#2025-05-14|1262.44
#2025-05-15|1285.56
#2025-05-16|1305.19
#2025-05-19|1319.97
#2025-05-20|1309.42
#2025-05-21|1327.28
#2025-05-22|1336.33
#2025-05-23|1348.01
#2025-05-26|1348.76
#2025-05-27|1343.92
#2025-05-28|1338.44
#2025-05-29|1338.44
#2025-05-30|1338.44
#2025-06-02|1302.78
#2025-06-03|1295.33
#2025-06-04|1289.52
#2025-06-05|1296.30
#2025-06-06|1296.30
#2025-06-09|1296.30
#2025-06-10|1320.37
#2025-06-11|1323.20
#2025-06-12|1324.02
#2025-06-13|1305.52
#2025-06-16|1299.25
#2025-06-17|1304.28
#2025-06-18|1289.19
#2025-06-19|1250.66
#2025-06-20|1238.97
#2025-06-23|1214.07
#2025-06-24|1241.39
#2025-06-25|1233.42
#2025-06-26|1255.28
#2025-06-27|1255.28
#2025-06-30|1253.54
#2025-07-01|1251.22
#2025-07-02|1240.52
#2025-07-03|1239.52
#2025-07-04|1239.68
#2025-07-07|1243.47
#2025-07-08|1236.73
#2025-07-09|1238.84
#2025-07-10|1263.04
#2025-07-11|1276.69
#2025-07-14|1260.72
#2025-07-15|1262.61
#2025-07-16|1263.20
#2025-07-17|1271.33
#2025-07-18|1271.10
#2025-07-21|1272.71
#2025-07-22|1264.16
#2025-07-23|1277.19
#2025-07-24|1293.61
#2025-07-25|1281.00
#2025-07-28|1295.12
#2025-07-29|1290.26
#2025-07-30|1281.82
#2025-07-31|1259.42
#2025-08-01|1264.98
#2025-08-04|1270.45
#2025-08-05|1281.57
#2025-08-06|1272.30
#2025-08-07|1272.62
#2025-08-08|1270.87
#2025-08-11|1290.23
#2025-08-12|1333.95
#2025-08-13|1353.43
#2025-08-14|1352.23
#2025-08-15|1339.13
#2025-08-18|1339.13
#2025-08-19|1323.28
#2025-08-20|1338.61
#2025-08-21|1339.42
#2025-08-22|1324.92
#2025-08-25|1342.41
#2025-08-26|1319.20
#2025-08-27|1307.86
#2025-08-28|1311.23
#2025-08-29|1271.87
#2025-09-01|1262.39
#2025-09-02|1270.05
#2025-09-03|1275.53
#2025-09-04|1277.43
#2025-09-05|1277.43
#2025-09-08|1254.18
#2025-09-09|1220.12
#2025-09-10|1244.00
#2025-09-11|1263.71
#2025-09-12|1286.75
#2025-09-15|1295.02
#2025-09-16|1289.09
#2025-09-17|1300.26
#2025-09-18|1286.69
#2025-09-19|1292.17
#2025-09-22|1285.36
#2025-09-23|1297.52
#2025-09-24|1297.87
#2025-09-25|1271.31
#2025-09-26|1277.13
#2025-09-29|1288.24
#2025-09-30|1269.59
#2025-10-01|1265.12
#2025-10-02|1264.78
#2025-10-03|1270.63
#2025-10-06|1265.26
#2025-10-07|1271.28
#2025-10-08|1265.66
#2025-10-09|1288.51
#2025-10-10|1273.70
#2025-10-13|1267.52
#2025-10-14|1243.25
#2025-10-15|1240.30
#2025-10-16|1246.39
#2025-10-17|1238.68
#2025-10-20|1281.03
#2025-10-21|1329.75
#2025-10-22|1306.58
#2025-10-23|1334.54
#2025-10-24|1336.03
#2025-10-27|1331.92
#2025-10-28|1330.70
#2025-10-29|1361.75
#2025-10-30|1358.27
#2025-10-31|1351.22
#2025-11-03|1374.23
#2025-11-04|1361.82
#2025-11-05|1375.63
#2025-11-06|1366.56
#2025-11-07|1373.61
#2025-11-10|1374.68
#2025-11-11|1369.12
#2025-11-12|1378.88
#2025-11-13|1366.34
#2025-11-14|1374.89
#2025-11-17|1379.68
#2025-11-18|1362.29
#2025-11-19|1375.29
#2025-11-20|1370.29
#2025-11-21|1369.20
#2025-11-24|1389.93
#2025-11-25|1379.77
#2025-11-26|1386.89
#2025-11-27|1368.87
#2025-11-28|1354.94
#2025-12-01|1365.66
#2025-12-02|1369.25
#2025-12-03|1364.73
#2025-12-04|1368.16
#2025-12-05|1372.06
#2025-12-08|1372.90
#2025-12-09|1362.41
#2025-12-10|1375.79
#2025-12-11|1359.35
#2025-12-12|1374.34
#2025-12-15|1389.37
#2025-12-16|1376.45
#2025-12-17|1374.29
#2025-12-18|1379.07
#2025-12-19|1373.04
#2025-12-22|1381.07
#2025-12-23|1366.06
#2025-12-24|1361.47
#2025-12-25|1361.47
#2025-12-26|1361.47
#2025-12-29|1370.35
#2025-12-30|1369.91
#2025-12-31|1376.80
#2026-01-01|1376.80
#2026-01-02|1381.30
#2026-01-05|1399.47
#2026-01-06|1404.01
#2026-01-07|1401.54
#2026-01-08|1393.53
#2026-01-09|1391.27
#2026-01-12|1387.45
#2026-01-13|1397.44
#2026-01-14|1401.58
#2026-01-15|1408.04
#2026-01-16|1408.04
#2026-01-19|1412.94
#2026-01-20|1412.38
#2026-01-21|1377.56
#2026-01-22|1381.12
#2026-01-23|1391.55
#2026-01-26|1397.63
#2026-01-27|1381.17
#2026-01-28|1294.33
#2026-01-29|1301.53
#2026-01-30|1323.69
#2026-02-02|1297.96
#2026-02-03|1326.69
#2026-02-04|1339.55
#2026-02-05|1330.50
#2026-02-06|1306.16
#2026-02-09|1309.73
#2026-02-10|1321.51
#2026-02-11|1337.84
#2026-02-12|1331.35
#2026-02-13|1317.40
#2026-02-16|1317.40
#2026-02-17|1317.40
#2026-02-18|1327.80
#2026-02-19|1321.21
#2026-02-20|1328.12
#2026-02-23|1357.45
#2026-02-24|1342.39
#2026-02-25|1358.02
#2026-02-26|1352.53
#2026-02-27|1338.24
#2026-03-02|1301.78
#2026-03-03|1298.22
#2026-03-04|1245.40
#2026-03-05|1274.69
#2026-03-06|1245.30
#2026-03-09|1207.17
#2026-03-10|1226.86
#2026-03-11|1215.22
#2026-03-12|1220.38
#2026-03-13|1192.14
#2026-03-16|1170.79
#2026-03-17|1185.66
#2026-03-18|1185.66
#2026-03-19|1185.66
#2026-03-20|1185.66
#2026-03-23|1185.66
#2026-03-24|1185.66
#2026-03-25|1233.98
#2026-03-26|1207.61
#2026-03-27|1181.11
#2026-03-30|1181.46
#2026-03-31|1179.69
#2026-04-01|1197.06
#2026-04-02|1182.35