Table Data - NASDAQ Indonesia Large Mid Cap Total Return Index
| Title | NASDAQ Indonesia Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQIDLMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:53 PM CDT |
| Notes | For more information about this series, see: NQIDLMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 200.59 |
| 2003-10-01 | 203.83 |
| 2003-10-02 | 212.06 |
| 2003-10-03 | 211.52 |
| 2003-10-06 | 207.29 |
| 2003-10-07 | 209.77 |
| 2003-10-08 | 211.90 |
| 2003-10-09 | 219.15 |
| 2003-10-10 | 220.72 |
| 2003-10-13 | 218.24 |
| 2003-10-14 | 218.22 |
| 2003-10-15 | 215.01 |
| 2003-10-16 | 213.62 |
| 2003-10-17 | 214.48 |
| 2003-10-20 | 216.49 |
| 2003-10-21 | 213.74 |
| 2003-10-22 | 214.17 |
| 2003-10-23 | 206.91 |
| 2003-10-24 | 207.07 |
| 2003-10-27 | 197.33 |
| 2003-10-28 | 195.76 |
| 2003-10-29 | 195.81 |
| 2003-10-30 | 198.77 |
| 2003-10-31 | 198.77 |
| 2003-11-03 | 192.69 |
| 2003-11-04 | 196.99 |
| 2003-11-05 | 202.58 |
| 2003-11-06 | 203.91 |
| 2003-11-07 | 200.06 |
| 2003-11-10 | 193.92 |
| 2003-11-11 | 195.16 |
| 2003-11-12 | 197.03 |
| 2003-11-13 | 195.04 |
| 2003-11-14 | 191.58 |
| 2003-11-17 | 192.46 |
| 2003-11-18 | 191.71 |
| 2003-11-19 | 191.96 |
| 2003-11-20 | 191.77 |
| 2003-11-21 | 197.20 |
| 2003-11-24 | 197.20 |
| 2003-11-25 | 197.20 |
| 2003-11-26 | 197.20 |
| 2003-11-27 | . |
| 2003-11-28 | 197.49 |
| 2003-12-01 | 198.55 |
| 2003-12-02 | 201.59 |
| 2003-12-03 | 202.39 |
| 2003-12-04 | 201.49 |
| 2003-12-05 | 199.24 |
| 2003-12-08 | 202.66 |
| 2003-12-09 | 202.68 |
| 2003-12-10 | 200.45 |
| 2003-12-11 | 202.00 |
| 2003-12-12 | 204.17 |
| 2003-12-15 | 206.46 |
| 2003-12-16 | 206.06 |
| 2003-12-17 | 204.56 |
| 2003-12-18 | 206.58 |
| 2003-12-19 | 207.39 |
| 2003-12-22 | 204.81 |
| 2003-12-23 | 205.86 |
| 2003-12-24 | 205.94 |
| 2003-12-25 | . |
| 2003-12-26 | 205.94 |
| 2003-12-29 | 213.24 |
| 2003-12-30 | 212.13 |
| 2003-12-31 | 213.52 |
| 2004-01-01 | . |
| 2004-01-02 | 217.89 |
| 2004-01-05 | 229.11 |
| 2004-01-06 | 233.33 |
| 2004-01-07 | 224.09 |
| 2004-01-08 | 232.99 |
| 2004-01-09 | 237.92 |
| 2004-01-12 | 231.50 |
| 2004-01-13 | 233.34 |
| 2004-01-14 | 235.73 |
| 2004-01-15 | 235.14 |
| 2004-01-16 | 238.57 |
| 2004-01-19 | . |
| 2004-01-20 | 238.38 |
| 2004-01-21 | 239.43 |
| 2004-01-22 | 239.43 |
| 2004-01-23 | 242.20 |
| 2004-01-26 | 241.87 |
| 2004-01-27 | 240.32 |
| 2004-01-28 | 237.69 |
| 2004-01-29 | 236.59 |
| 2004-01-30 | 231.92 |
| 2004-02-02 | 231.92 |
| 2004-02-03 | 223.05 |
| 2004-02-04 | 220.86 |
| 2004-02-05 | 223.93 |
| 2004-02-06 | 228.57 |
| 2004-02-09 | 233.00 |
| 2004-02-10 | 234.77 |
| 2004-02-11 | 234.68 |
| 2004-02-12 | 233.27 |
| 2004-02-13 | 235.48 |
| 2004-02-16 | . |
| 2004-02-17 | 233.95 |
| 2004-02-18 | 236.45 |
| 2004-02-19 | 235.37 |
| 2004-02-20 | 237.65 |
| 2004-02-23 | 237.65 |
| 2004-02-24 | 231.61 |
| 2004-02-25 | 230.32 |
| 2004-02-26 | 230.18 |
| 2004-02-27 | 225.46 |
| 2004-03-01 | 225.39 |
| 2004-03-02 | 228.88 |
| 2004-03-03 | 226.40 |
| 2004-03-04 | 225.20 |
| 2004-03-05 | 225.60 |
| 2004-03-08 | 223.79 |
| 2004-03-09 | 224.78 |
| 2004-03-10 | 220.31 |
| 2004-03-11 | 213.11 |
| 2004-03-12 | 215.81 |
| 2004-03-15 | 208.50 |
| 2004-03-16 | 207.94 |
| 2004-03-17 | 214.50 |
| 2004-03-18 | 215.87 |
| 2004-03-19 | 217.08 |
| 2004-03-22 | 217.08 |
| 2004-03-23 | 212.06 |
| 2004-03-24 | 212.41 |
| 2004-03-25 | 209.46 |
| 2004-03-26 | 205.16 |
| 2004-03-29 | 205.65 |
| 2004-03-30 | 212.34 |
| 2004-03-31 | 214.96 |
| 2004-04-01 | 215.79 |
| 2004-04-02 | 221.01 |
| 2004-04-05 | 220.45 |
| 2004-04-06 | 229.32 |
| 2004-04-07 | 231.89 |
| 2004-04-08 | 232.19 |
| 2004-04-09 | . |
| 2004-04-12 | 228.31 |
| 2004-04-13 | 230.03 |
| 2004-04-14 | 232.50 |
| 2004-04-15 | 229.56 |
| 2004-04-16 | 230.92 |
| 2004-04-19 | 233.29 |
| 2004-04-20 | 244.09 |
| 2004-04-21 | 244.69 |
| 2004-04-22 | 238.64 |
| 2004-04-23 | 243.94 |
| 2004-04-26 | 244.59 |
| 2004-04-27 | 244.89 |
| 2004-04-28 | 243.00 |
| 2004-04-29 | 234.66 |
| 2004-04-30 | 225.94 |
| 2004-05-03 | 225.83 |
| 2004-05-04 | 228.45 |
| 2004-05-05 | 221.40 |
| 2004-05-06 | 214.19 |
| 2004-05-07 | 216.39 |
| 2004-05-10 | 199.57 |
| 2004-05-11 | 203.09 |
| 2004-05-12 | 212.42 |
| 2004-05-13 | 209.37 |
| 2004-05-14 | 202.68 |
| 2004-05-17 | 184.70 |
| 2004-05-18 | 186.26 |
| 2004-05-19 | 198.56 |
| 2004-05-20 | 198.75 |
| 2004-05-21 | 204.44 |
| 2004-05-24 | 205.01 |
| 2004-05-25 | 196.18 |
| 2004-05-26 | 195.97 |
| 2004-05-27 | 200.42 |
| 2004-05-28 | 202.16 |
| 2004-05-31 | . |
| 2004-06-01 | 198.92 |
| 2004-06-02 | 192.12 |
| 2004-06-03 | 192.01 |
| 2004-06-04 | 183.76 |
| 2004-06-07 | 187.37 |
| 2004-06-08 | 189.94 |
| 2004-06-09 | 190.98 |
| 2004-06-10 | 188.12 |
| 2004-06-11 | . |
| 2004-06-14 | 185.30 |
| 2004-06-15 | 189.04 |
| 2004-06-16 | 189.38 |
| 2004-06-17 | 186.38 |
| 2004-06-18 | 184.57 |
| 2004-06-21 | 183.76 |
| 2004-06-22 | 184.29 |
| 2004-06-23 | 189.18 |
| 2004-06-24 | 192.69 |
| 2004-06-25 | 197.35 |
| 2004-06-28 | 197.15 |
| 2004-06-29 | 198.93 |
| 2004-06-30 | 201.50 |
| 2004-07-01 | 204.18 |
| 2004-07-02 | 212.37 |
| 2004-07-05 | . |
| 2004-07-06 | 226.01 |
| 2004-07-07 | 226.23 |
| 2004-07-08 | 221.10 |
| 2004-07-09 | 223.83 |
| 2004-07-12 | 224.64 |
| 2004-07-13 | 221.10 |
| 2004-07-14 | 217.27 |
| 2004-07-15 | 216.67 |
| 2004-07-16 | 224.17 |
| 2004-07-19 | 221.36 |
| 2004-07-20 | 221.75 |
| 2004-07-21 | 223.48 |
| 2004-07-22 | 222.55 |
| 2004-07-23 | 223.34 |
| 2004-07-26 | 220.17 |
| 2004-07-27 | 220.16 |
| 2004-07-28 | 218.46 |
| 2004-07-29 | 217.19 |
| 2004-07-30 | 217.21 |
| 2004-08-02 | 214.54 |
| 2004-08-03 | 216.73 |
| 2004-08-04 | 216.21 |
| 2004-08-05 | 217.59 |
| 2004-08-06 | 214.58 |
| 2004-08-09 | 214.33 |
| 2004-08-10 | 214.12 |
| 2004-08-11 | 216.05 |
| 2004-08-12 | 215.03 |
| 2004-08-13 | 214.01 |
| 2004-08-16 | 211.70 |
| 2004-08-17 | 211.74 |
| 2004-08-18 | 213.52 |
| 2004-08-19 | 214.50 |
| 2004-08-20 | 214.05 |
| 2004-08-23 | 211.96 |
| 2004-08-24 | 211.29 |
| 2004-08-25 | 208.41 |
| 2004-08-26 | 209.57 |
| 2004-08-27 | 213.12 |
| 2004-08-30 | 214.60 |
| 2004-08-31 | 215.34 |
| 2004-09-01 | 225.05 |
| 2004-09-02 | 228.07 |
| 2004-09-03 | 229.96 |
| 2004-09-06 | . |
| 2004-09-07 | 229.02 |
| 2004-09-08 | 228.89 |
| 2004-09-09 | 226.20 |
| 2004-09-10 | 231.28 |
| 2004-09-13 | 231.78 |
| 2004-09-14 | 240.36 |
| 2004-09-15 | 243.14 |
| 2004-09-16 | 245.08 |
| 2004-09-17 | 245.36 |
| 2004-09-20 | 245.39 |
| 2004-09-21 | 249.97 |
| 2004-09-22 | 244.13 |
| 2004-09-23 | 241.92 |
| 2004-09-24 | 243.43 |
| 2004-09-27 | 240.19 |
| 2004-09-28 | 236.71 |
| 2004-09-29 | 238.91 |
| 2004-09-30 | 242.13 |
| 2004-10-01 | 247.02 |
| 2004-10-04 | 257.77 |
| 2004-10-05 | 262.37 |
| 2004-10-06 | 258.37 |
| 2004-10-07 | 256.33 |
| 2004-10-08 | 257.82 |
| 2004-10-11 | 259.21 |
| 2004-10-12 | 254.12 |
| 2004-10-13 | 258.88 |
| 2004-10-14 | 257.44 |
| 2004-10-15 | 257.55 |
| 2004-10-18 | 255.42 |
| 2004-10-19 | 257.12 |
| 2004-10-20 | 253.58 |
| 2004-10-21 | 249.76 |
| 2004-10-22 | 255.69 |
| 2004-10-25 | 255.47 |
| 2004-10-26 | 251.22 |
| 2004-10-27 | 253.64 |
| 2004-10-28 | 259.40 |
| 2004-10-29 | 258.02 |
| 2004-11-01 | 260.56 |
| 2004-11-02 | 269.17 |
| 2004-11-03 | 271.52 |
| 2004-11-04 | 269.58 |
| 2004-11-05 | 271.28 |
| 2004-11-08 | 274.00 |
| 2004-11-09 | 277.12 |
| 2004-11-10 | 281.50 |
| 2004-11-11 | 281.93 |
| 2004-11-12 | 285.73 |
| 2004-11-15 | 285.86 |
| 2004-11-16 | 285.97 |
| 2004-11-17 | 285.65 |
| 2004-11-18 | 285.81 |
| 2004-11-19 | 285.69 |
| 2004-11-22 | 289.62 |
| 2004-11-23 | 296.22 |
| 2004-11-24 | 301.05 |
| 2004-11-25 | . |
| 2004-11-26 | 297.76 |
| 2004-11-29 | 298.73 |
| 2004-11-30 | 302.58 |
| 2004-12-01 | 306.62 |
| 2004-12-02 | 310.91 |
| 2004-12-03 | 303.52 |
| 2004-12-06 | 303.72 |
| 2004-12-07 | 306.12 |
| 2004-12-08 | 303.47 |
| 2004-12-09 | 298.19 |
| 2004-12-10 | 286.93 |
| 2004-12-13 | 282.99 |
| 2004-12-14 | 277.98 |
| 2004-12-15 | 285.52 |
| 2004-12-16 | 292.43 |
| 2004-12-17 | 298.31 |
| 2004-12-20 | 295.65 |
| 2004-12-21 | 298.30 |
| 2004-12-22 | 300.32 |
| 2004-12-23 | 301.25 |
| 2004-12-24 | . |
| 2004-12-27 | 303.85 |
| 2004-12-28 | 304.00 |
| 2004-12-29 | 305.22 |
| 2004-12-30 | 302.09 |
| 2004-12-31 | 303.64 |
| 2005-01-03 | 303.05 |
| 2005-01-04 | 307.20 |
| 2005-01-05 | 306.79 |
| 2005-01-06 | 311.98 |
| 2005-01-07 | 313.50 |
| 2005-01-10 | 305.74 |
| 2005-01-11 | 302.93 |
| 2005-01-12 | 303.62 |
| 2005-01-13 | 313.19 |
| 2005-01-14 | 312.63 |
| 2005-01-17 | . |
| 2005-01-18 | 313.25 |
| 2005-01-19 | 314.48 |
| 2005-01-20 | 316.64 |
| 2005-01-21 | 316.92 |
| 2005-01-24 | 313.56 |
| 2005-01-25 | 311.15 |
| 2005-01-26 | 313.77 |
| 2005-01-27 | 313.86 |
| 2005-01-28 | 314.30 |
| 2005-01-31 | 312.47 |
| 2005-02-01 | 310.43 |
| 2005-02-02 | 313.69 |
| 2005-02-03 | 311.03 |
| 2005-02-04 | 310.89 |
| 2005-02-07 | 307.13 |
| 2005-02-08 | 302.76 |
| 2005-02-09 | 302.76 |
| 2005-02-10 | 302.76 |
| 2005-02-11 | 306.34 |
| 2005-02-14 | 309.12 |
| 2005-02-15 | 312.42 |
| 2005-02-16 | 314.64 |
| 2005-02-17 | 316.85 |
| 2005-02-18 | 321.40 |
| 2005-02-21 | . |
| 2005-02-22 | 322.51 |
| 2005-02-23 | 324.31 |
| 2005-02-24 | 323.25 |
| 2005-02-25 | 315.11 |
| 2005-02-28 | 311.12 |
| 2005-03-01 | 315.78 |
| 2005-03-02 | 310.07 |
| 2005-03-03 | 312.35 |
| 2005-03-04 | 310.97 |
| 2005-03-07 | 316.02 |
| 2005-03-08 | 315.99 |
| 2005-03-09 | 316.39 |
| 2005-03-10 | 310.97 |
| 2005-03-11 | 310.97 |
| 2005-03-14 | 307.14 |
| 2005-03-15 | 309.26 |
| 2005-03-16 | 317.13 |
| 2005-03-17 | 315.07 |
| 2005-03-18 | 315.79 |
| 2005-03-21 | 316.64 |
| 2005-03-22 | 317.58 |
| 2005-03-23 | 315.42 |
| 2005-03-24 | 306.82 |
| 2005-03-25 | . |
| 2005-03-28 | 302.46 |
| 2005-03-29 | 292.89 |
| 2005-03-30 | 292.24 |
| 2005-03-31 | 296.98 |
| 2005-04-01 | 302.41 |
| 2005-04-04 | 304.21 |
| 2005-04-05 | 303.48 |
| 2005-04-06 | 304.52 |
| 2005-04-07 | 305.59 |
| 2005-04-08 | 303.60 |
| 2005-04-11 | 302.59 |
| 2005-04-12 | 302.62 |
| 2005-04-13 | 305.13 |
| 2005-04-14 | 302.11 |
| 2005-04-15 | 298.21 |
| 2005-04-18 | 286.52 |
| 2005-04-19 | 287.52 |
| 2005-04-20 | 290.67 |
| 2005-04-21 | 281.92 |
| 2005-04-22 | 281.92 |
| 2005-04-25 | 271.55 |
| 2005-04-26 | 276.66 |
| 2005-04-27 | 280.59 |
| 2005-04-28 | 281.74 |
| 2005-04-29 | 279.36 |
| 2005-05-02 | 279.62 |
| 2005-05-03 | 280.71 |
| 2005-05-04 | 287.33 |
| 2005-05-05 | 287.26 |
| 2005-05-06 | 294.95 |
| 2005-05-09 | 299.46 |
| 2005-05-10 | 297.94 |
| 2005-05-11 | 292.65 |
| 2005-05-12 | 294.17 |
| 2005-05-13 | 292.88 |
| 2005-05-16 | 289.67 |
| 2005-05-17 | 292.36 |
| 2005-05-18 | 288.70 |
| 2005-05-19 | 292.45 |
| 2005-05-20 | 293.96 |
| 2005-05-23 | 292.39 |
| 2005-05-24 | 292.35 |
| 2005-05-25 | 293.04 |
| 2005-05-26 | 295.21 |
| 2005-05-27 | 296.98 |
| 2005-05-30 | . |
| 2005-05-31 | 305.33 |
| 2005-06-01 | 303.51 |
| 2005-06-02 | 307.30 |
| 2005-06-03 | 306.64 |
| 2005-06-06 | 307.72 |
| 2005-06-07 | 307.75 |
| 2005-06-08 | 306.36 |
| 2005-06-09 | 304.87 |
| 2005-06-10 | 305.38 |
| 2005-06-13 | 306.97 |
| 2005-06-14 | 310.31 |
| 2005-06-15 | 313.96 |
| 2005-06-16 | 315.63 |
| 2005-06-17 | 323.63 |
| 2005-06-20 | 324.37 |
| 2005-06-21 | 319.84 |
| 2005-06-22 | 319.74 |
| 2005-06-23 | 320.51 |
| 2005-06-24 | 320.93 |
| 2005-06-27 | 315.12 |
| 2005-06-28 | 317.15 |
| 2005-06-29 | 316.37 |
| 2005-06-30 | 312.91 |
| 2005-07-01 | 320.09 |
| 2005-07-04 | . |
| 2005-07-05 | 314.52 |
| 2005-07-06 | 313.56 |
| 2005-07-07 | 309.61 |
| 2005-07-08 | 309.46 |
| 2005-07-11 | 314.81 |
| 2005-07-12 | 316.38 |
| 2005-07-13 | 316.25 |
| 2005-07-14 | 316.31 |
| 2005-07-15 | 316.90 |
| 2005-07-18 | 315.99 |
| 2005-07-19 | 315.95 |
| 2005-07-20 | 318.75 |
| 2005-07-21 | 326.33 |
| 2005-07-22 | 333.54 |
| 2005-07-25 | 331.34 |
| 2005-07-26 | 334.20 |
| 2005-07-27 | 330.79 |
| 2005-07-28 | 334.61 |
| 2005-07-29 | 334.69 |
| 2005-08-01 | 335.14 |
| 2005-08-02 | 340.30 |
| 2005-08-03 | 340.26 |
| 2005-08-04 | 337.97 |
| 2005-08-05 | 332.60 |
| 2005-08-08 | 325.03 |
| 2005-08-09 | 324.92 |
| 2005-08-10 | 331.90 |
| 2005-08-11 | 325.85 |
| 2005-08-12 | 320.80 |
| 2005-08-15 | 308.52 |
| 2005-08-16 | 306.05 |
| 2005-08-17 | 306.36 |
| 2005-08-18 | 300.92 |
| 2005-08-19 | 297.29 |
| 2005-08-22 | 294.52 |
| 2005-08-23 | 288.71 |
| 2005-08-24 | 276.75 |
| 2005-08-25 | 280.97 |
| 2005-08-26 | 277.04 |
| 2005-08-29 | 253.40 |
| 2005-08-30 | 273.72 |
| 2005-08-31 | 281.08 |
| 2005-09-01 | 277.79 |
| 2005-09-02 | 275.91 |
| 2005-09-05 | . |
| 2005-09-06 | 279.92 |
| 2005-09-07 | 280.14 |
| 2005-09-08 | 288.24 |
| 2005-09-09 | 301.21 |
| 2005-09-12 | 306.26 |
| 2005-09-13 | 298.92 |
| 2005-09-14 | 291.17 |
| 2005-09-15 | 286.03 |
| 2005-09-16 | 285.64 |
| 2005-09-19 | 289.95 |
| 2005-09-20 | 285.71 |
| 2005-09-21 | 281.40 |
| 2005-09-22 | 271.58 |
| 2005-09-23 | 270.73 |
| 2005-09-26 | 278.45 |
| 2005-09-27 | 277.29 |
| 2005-09-28 | 271.67 |
| 2005-09-29 | 278.99 |
| 2005-09-30 | 289.70 |
| 2005-10-03 | 290.65 |
| 2005-10-04 | 298.51 |
| 2005-10-05 | 303.91 |
| 2005-10-06 | 297.60 |
| 2005-10-07 | 293.97 |
| 2005-10-10 | 295.20 |
| 2005-10-11 | 294.94 |
| 2005-10-12 | 290.43 |
| 2005-10-13 | 287.21 |
| 2005-10-14 | 290.55 |
| 2005-10-17 | 289.57 |
| 2005-10-18 | 293.44 |
| 2005-10-19 | 285.32 |
| 2005-10-20 | 286.34 |
| 2005-10-21 | 287.25 |
| 2005-10-24 | 287.33 |
| 2005-10-25 | 286.33 |
| 2005-10-26 | 283.89 |
| 2005-10-27 | 284.49 |
| 2005-10-28 | 281.72 |
| 2005-10-31 | 280.73 |
| 2005-11-01 | 283.95 |
| 2005-11-02 | 283.03 |
| 2005-11-03 | 283.22 |
| 2005-11-04 | 283.10 |
| 2005-11-07 | 282.05 |
| 2005-11-08 | 281.70 |
| 2005-11-09 | 281.24 |
| 2005-11-10 | 278.70 |
| 2005-11-11 | 275.23 |
| 2005-11-14 | 273.80 |
| 2005-11-15 | 276.36 |
| 2005-11-16 | 277.61 |
| 2005-11-17 | 278.27 |
| 2005-11-18 | 282.67 |
| 2005-11-21 | 286.06 |
| 2005-11-22 | 286.97 |
| 2005-11-23 | 285.14 |
| 2005-11-24 | . |
| 2005-11-25 | 291.68 |
| 2005-11-28 | 295.10 |
| 2005-11-29 | 295.27 |
| 2005-11-30 | 301.24 |
| 2005-12-01 | 300.16 |
| 2005-12-02 | 307.79 |
| 2005-12-05 | 309.95 |
| 2005-12-06 | 310.28 |
| 2005-12-07 | 324.09 |
| 2005-12-08 | 329.12 |
| 2005-12-09 | 332.83 |
| 2005-12-12 | 335.72 |
| 2005-12-13 | 338.23 |
| 2005-12-14 | 335.23 |
| 2005-12-15 | 328.52 |
| 2005-12-16 | 321.65 |
| 2005-12-19 | 329.89 |
| 2005-12-20 | 330.44 |
| 2005-12-21 | 330.45 |
| 2005-12-22 | 332.67 |
| 2005-12-23 | 330.07 |
| 2005-12-26 | . |
| 2005-12-27 | 331.32 |
| 2005-12-28 | 330.86 |
| 2005-12-29 | 329.85 |
| 2005-12-30 | 329.51 |
| 2006-01-02 | . |
| 2006-01-03 | 342.45 |
| 2006-01-04 | 353.61 |
| 2006-01-05 | 354.56 |
| 2006-01-06 | 358.86 |
| 2006-01-09 | 371.06 |
| 2006-01-10 | 371.46 |
| 2006-01-11 | 379.53 |
| 2006-01-12 | 382.47 |
| 2006-01-13 | 376.85 |
| 2006-01-16 | . |
| 2006-01-17 | 361.39 |
| 2006-01-18 | 353.54 |
| 2006-01-19 | 371.84 |
| 2006-01-20 | 367.36 |
| 2006-01-23 | 358.99 |
| 2006-01-24 | 358.75 |
| 2006-01-25 | 373.37 |
| 2006-01-26 | 369.45 |
| 2006-01-27 | 372.28 |
| 2006-01-30 | 372.71 |
| 2006-01-31 | 372.75 |
| 2006-02-01 | 379.44 |
| 2006-02-02 | 376.21 |
| 2006-02-03 | 378.84 |
| 2006-02-06 | 383.02 |
| 2006-02-07 | 390.94 |
| 2006-02-08 | 377.94 |
| 2006-02-09 | 382.49 |
| 2006-02-10 | 384.91 |
| 2006-02-13 | 383.91 |
| 2006-02-14 | 374.01 |
| 2006-02-15 | 376.52 |
| 2006-02-16 | 376.39 |
| 2006-02-17 | 378.90 |
| 2006-02-20 | . |
| 2006-02-21 | 377.08 |
| 2006-02-22 | 371.00 |
| 2006-02-23 | 371.02 |
| 2006-02-24 | 365.52 |
| 2006-02-27 | 375.31 |
| 2006-02-28 | 376.86 |
| 2006-03-01 | 381.77 |
| 2006-03-02 | 385.32 |
| 2006-03-03 | 389.96 |
| 2006-03-06 | 389.43 |
| 2006-03-07 | 380.72 |
| 2006-03-08 | 374.16 |
| 2006-03-09 | 377.27 |
| 2006-03-10 | 384.28 |
| 2006-03-13 | 381.41 |
| 2006-03-14 | 384.56 |
| 2006-03-15 | 386.66 |
| 2006-03-16 | 397.87 |
| 2006-03-17 | 414.38 |
| 2006-03-20 | 426.44 |
| 2006-03-21 | 424.09 |
| 2006-03-22 | 413.99 |
| 2006-03-23 | 417.12 |
| 2006-03-24 | 418.06 |
| 2006-03-27 | 420.92 |
| 2006-03-28 | 426.48 |
| 2006-03-29 | 419.43 |
| 2006-03-30 | 420.58 |
| 2006-03-31 | 422.34 |
| 2006-04-03 | 426.92 |
| 2006-04-04 | 427.29 |
| 2006-04-05 | 434.04 |
| 2006-04-06 | 436.80 |
| 2006-04-07 | 441.12 |
| 2006-04-10 | 441.49 |
| 2006-04-11 | 440.89 |
| 2006-04-12 | 443.86 |
| 2006-04-13 | 447.59 |
| 2006-04-14 | . |
| 2006-04-17 | 449.78 |
| 2006-04-18 | 460.58 |
| 2006-04-19 | 481.00 |
| 2006-04-20 | 486.14 |
| 2006-04-21 | 482.59 |
| 2006-04-24 | 476.87 |
| 2006-04-25 | 483.86 |
| 2006-04-26 | 492.10 |
| 2006-04-27 | 489.63 |
| 2006-04-28 | 481.70 |
| 2006-05-01 | 487.45 |
| 2006-05-02 | 487.82 |
| 2006-05-03 | 495.11 |
| 2006-05-04 | 485.76 |
| 2006-05-05 | 484.81 |
| 2006-05-08 | 499.69 |
| 2006-05-09 | 512.50 |
| 2006-05-10 | 514.10 |
| 2006-05-11 | 516.51 |
| 2006-05-12 | 503.47 |
| 2006-05-15 | 454.53 |
| 2006-05-16 | 449.90 |
| 2006-05-17 | 467.87 |
| 2006-05-18 | 440.68 |
| 2006-05-19 | 436.85 |
| 2006-05-22 | 404.69 |
| 2006-05-23 | 412.27 |
| 2006-05-24 | 407.65 |
| 2006-05-25 | 407.65 |
| 2006-05-26 | 412.05 |
| 2006-05-29 | . |
| 2006-05-30 | 430.59 |
| 2006-05-31 | 411.90 |
| 2006-06-01 | 406.87 |
| 2006-06-02 | 419.69 |
| 2006-06-05 | 421.19 |
| 2006-06-06 | 405.67 |
| 2006-06-07 | 394.69 |
| 2006-06-08 | 376.06 |
| 2006-06-09 | 389.62 |
| 2006-06-12 | 386.54 |
| 2006-06-13 | 372.16 |
| 2006-06-14 | 373.78 |
| 2006-06-15 | 381.45 |
| 2006-06-16 | 413.27 |
| 2006-06-19 | 403.81 |
| 2006-06-20 | 404.64 |
| 2006-06-21 | 405.58 |
| 2006-06-22 | 410.71 |
| 2006-06-23 | 402.69 |
| 2006-06-26 | 400.62 |
| 2006-06-27 | 403.78 |
| 2006-06-28 | 396.75 |
| 2006-06-29 | 395.28 |
| 2006-06-30 | 414.22 |
| 2006-07-03 | 427.17 |
| 2006-07-04 | . |
| 2006-07-05 | 430.33 |
| 2006-07-06 | 430.13 |
| 2006-07-07 | 436.74 |
| 2006-07-10 | 432.50 |
| 2006-07-11 | 434.47 |
| 2006-07-12 | 429.95 |
| 2006-07-13 | 428.22 |
| 2006-07-14 | 412.65 |
| 2006-07-17 | 400.68 |
| 2006-07-18 | 402.49 |
| 2006-07-19 | 399.68 |
| 2006-07-20 | 417.78 |
| 2006-07-21 | 419.52 |
| 2006-07-24 | 417.30 |
| 2006-07-25 | 419.55 |
| 2006-07-26 | 419.46 |
| 2006-07-27 | 428.01 |
| 2006-07-28 | 430.32 |
| 2006-07-31 | 438.03 |
| 2006-08-01 | 445.51 |
| 2006-08-02 | 454.16 |
| 2006-08-03 | 448.29 |
| 2006-08-04 | 454.24 |
| 2006-08-07 | 460.73 |
| 2006-08-08 | 455.84 |
| 2006-08-09 | 461.69 |
| 2006-08-10 | 452.97 |
| 2006-08-11 | 458.34 |
| 2006-08-14 | 461.46 |
| 2006-08-15 | 464.59 |
| 2006-08-16 | 470.18 |
| 2006-08-17 | 470.18 |
| 2006-08-18 | 471.58 |
| 2006-08-21 | 471.58 |
| 2006-08-22 | 470.26 |
| 2006-08-23 | 467.77 |
| 2006-08-24 | 461.39 |
| 2006-08-25 | 455.48 |
| 2006-08-28 | 457.83 |
| 2006-08-29 | 464.83 |
| 2006-08-30 | 460.67 |
| 2006-08-31 | 461.55 |
| 2006-09-01 | 465.70 |
| 2006-09-04 | . |
| 2006-09-05 | 476.62 |
| 2006-09-06 | 475.96 |
| 2006-09-07 | 473.58 |
| 2006-09-08 | 469.87 |
| 2006-09-11 | 463.59 |
| 2006-09-12 | 456.82 |
| 2006-09-13 | 464.31 |
| 2006-09-14 | 467.47 |
| 2006-09-15 | 471.54 |
| 2006-09-18 | 473.69 |
| 2006-09-19 | 477.74 |
| 2006-09-20 | 474.65 |
| 2006-09-21 | 487.32 |
| 2006-09-22 | 485.62 |
| 2006-09-25 | 480.69 |
| 2006-09-26 | 479.13 |
| 2006-09-27 | 485.68 |
| 2006-09-28 | 485.53 |
| 2006-09-29 | 485.19 |
| 2006-10-02 | 483.48 |
| 2006-10-03 | 483.95 |
| 2006-10-04 | 481.21 |
| 2006-10-05 | 483.96 |
| 2006-10-06 | 485.90 |
| 2006-10-09 | 482.18 |
| 2006-10-10 | 486.13 |
| 2006-10-11 | 485.40 |
| 2006-10-12 | 486.97 |
| 2006-10-13 | 496.91 |
| 2006-10-16 | 493.05 |
| 2006-10-17 | 495.25 |
| 2006-10-18 | 494.33 |
| 2006-10-19 | 497.76 |
| 2006-10-20 | 497.31 |
| 2006-10-23 | 496.90 |
| 2006-10-24 | 496.90 |
| 2006-10-25 | 496.90 |
| 2006-10-26 | 499.90 |
| 2006-10-27 | 500.04 |
| 2006-10-30 | 499.94 |
| 2006-10-31 | 500.89 |
| 2006-11-01 | 503.15 |
| 2006-11-02 | 507.23 |
| 2006-11-03 | 507.33 |
| 2006-11-06 | 517.79 |
| 2006-11-07 | 524.97 |
| 2006-11-08 | 521.71 |
| 2006-11-09 | 527.10 |
| 2006-11-10 | 529.54 |
| 2006-11-13 | 519.78 |
| 2006-11-14 | 531.30 |
| 2006-11-15 | 528.25 |
| 2006-11-16 | 528.59 |
| 2006-11-17 | 527.02 |
| 2006-11-20 | 534.50 |
| 2006-11-21 | 531.56 |
| 2006-11-22 | 538.96 |
| 2006-11-23 | . |
| 2006-11-24 | 542.97 |
| 2006-11-27 | 548.12 |
| 2006-11-28 | 530.81 |
| 2006-11-29 | 539.74 |
| 2006-11-30 | 542.78 |
| 2006-12-01 | 545.28 |
| 2006-12-04 | 543.75 |
| 2006-12-05 | 561.99 |
| 2006-12-06 | 565.25 |
| 2006-12-07 | 564.43 |
| 2006-12-08 | 561.61 |
| 2006-12-11 | 553.36 |
| 2006-12-12 | 551.86 |
| 2006-12-13 | 550.46 |
| 2006-12-14 | 554.42 |
| 2006-12-15 | 562.92 |
| 2006-12-18 | 559.39 |
| 2006-12-19 | 540.21 |
| 2006-12-20 | 551.86 |
| 2006-12-21 | 559.80 |
| 2006-12-22 | 557.61 |
| 2006-12-25 | . |
| 2006-12-26 | 556.49 |
| 2006-12-27 | 564.19 |
| 2006-12-28 | 563.66 |
| 2006-12-29 | 566.41 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 579.88 |
| 2007-01-04 | 573.76 |
| 2007-01-05 | 574.25 |
| 2007-01-08 | 565.71 |
| 2007-01-09 | 555.54 |
| 2007-01-10 | 531.34 |
| 2007-01-11 | 524.94 |
| 2007-01-12 | 514.23 |
| 2007-01-15 | . |
| 2007-01-16 | 540.79 |
| 2007-01-17 | 538.60 |
| 2007-01-18 | 542.27 |
| 2007-01-19 | 552.85 |
| 2007-01-22 | 559.86 |
| 2007-01-23 | 556.39 |
| 2007-01-24 | 556.98 |
| 2007-01-25 | 546.15 |
| 2007-01-26 | 537.82 |
| 2007-01-29 | 539.12 |
| 2007-01-30 | 541.57 |
| 2007-01-31 | 538.33 |
| 2007-02-01 | 543.58 |
| 2007-02-02 | 546.28 |
| 2007-02-05 | 542.76 |
| 2007-02-06 | 538.39 |
| 2007-02-07 | 539.19 |
| 2007-02-08 | 530.86 |
| 2007-02-09 | 525.72 |
| 2007-02-12 | 524.42 |
| 2007-02-13 | 520.24 |
| 2007-02-14 | 530.15 |
| 2007-02-15 | 542.97 |
| 2007-02-16 | 545.48 |
| 2007-02-19 | . |
| 2007-02-20 | 545.93 |
| 2007-02-21 | 548.55 |
| 2007-02-22 | 543.16 |
| 2007-02-23 | 535.03 |
| 2007-02-26 | 532.82 |
| 2007-02-27 | 526.06 |
| 2007-02-28 | 516.52 |
| 2007-03-01 | 521.89 |
| 2007-03-02 | 522.55 |
| 2007-03-05 | 499.09 |
| 2007-03-06 | 513.00 |
| 2007-03-07 | 515.61 |
| 2007-03-08 | 524.75 |
| 2007-03-09 | 522.96 |
| 2007-03-12 | 534.26 |
| 2007-03-13 | 530.82 |
| 2007-03-14 | 519.20 |
| 2007-03-15 | 522.81 |
| 2007-03-16 | 519.28 |
| 2007-03-19 | 519.28 |
| 2007-03-20 | 523.87 |
| 2007-03-21 | 526.09 |
| 2007-03-22 | 537.45 |
| 2007-03-23 | 536.24 |
| 2007-03-26 | 540.14 |
| 2007-03-27 | 541.41 |
| 2007-03-28 | 533.18 |
| 2007-03-29 | 537.58 |
| 2007-03-30 | 542.02 |
| 2007-04-02 | 548.19 |
| 2007-04-03 | 563.73 |
| 2007-04-04 | 572.47 |
| 2007-04-05 | 562.73 |
| 2007-04-06 | . |
| 2007-04-09 | 570.23 |
| 2007-04-10 | 574.21 |
| 2007-04-11 | 577.71 |
| 2007-04-12 | 575.26 |
| 2007-04-13 | 580.30 |
| 2007-04-16 | 585.49 |
| 2007-04-17 | 586.58 |
| 2007-04-18 | 583.47 |
| 2007-04-19 | 568.06 |
| 2007-04-20 | 586.92 |
| 2007-04-23 | 592.42 |
| 2007-04-24 | 588.40 |
| 2007-04-25 | 593.02 |
| 2007-04-26 | 602.11 |
| 2007-04-27 | 601.15 |
| 2007-04-30 | 589.28 |
| 2007-05-01 | 589.26 |
| 2007-05-02 | 589.36 |
| 2007-05-03 | 597.39 |
| 2007-05-04 | 605.86 |
| 2007-05-07 | 612.11 |
| 2007-05-08 | 604.92 |
| 2007-05-09 | 613.20 |
| 2007-05-10 | 620.05 |
| 2007-05-11 | 601.36 |
| 2007-05-14 | 612.91 |
| 2007-05-15 | 610.79 |
| 2007-05-16 | 620.62 |
| 2007-05-17 | 621.33 |
| 2007-05-18 | 619.56 |
| 2007-05-21 | 629.55 |
| 2007-05-22 | 636.57 |
| 2007-05-23 | 643.99 |
| 2007-05-24 | 631.78 |
| 2007-05-25 | 620.24 |
| 2007-05-28 | . |
| 2007-05-29 | 612.77 |
| 2007-05-30 | 612.19 |
| 2007-05-31 | 622.61 |
| 2007-06-01 | 622.61 |
| 2007-06-04 | 637.80 |
| 2007-06-05 | 631.19 |
| 2007-06-06 | 623.86 |
| 2007-06-07 | 623.47 |
| 2007-06-08 | 595.07 |
| 2007-06-11 | 606.26 |
| 2007-06-12 | 622.03 |
| 2007-06-13 | 607.75 |
| 2007-06-14 | 617.35 |
| 2007-06-15 | 621.55 |
| 2007-06-18 | 634.14 |
| 2007-06-19 | 636.22 |
| 2007-06-20 | 642.13 |
| 2007-06-21 | 633.45 |
| 2007-06-22 | 635.68 |
| 2007-06-25 | 637.18 |
| 2007-06-26 | 636.05 |
| 2007-06-27 | 626.45 |
| 2007-06-28 | 627.66 |
| 2007-06-29 | 640.56 |
| 2007-07-02 | 654.20 |
| 2007-07-03 | 659.70 |
| 2007-07-04 | . |
| 2007-07-05 | 672.70 |
| 2007-07-06 | 673.35 |
| 2007-07-09 | 695.32 |
| 2007-07-10 | 698.65 |
| 2007-07-11 | 689.23 |
| 2007-07-12 | 690.97 |
| 2007-07-13 | 701.33 |
| 2007-07-16 | 696.10 |
| 2007-07-17 | 697.87 |
| 2007-07-18 | 690.25 |
| 2007-07-19 | 705.97 |
| 2007-07-20 | 720.81 |
| 2007-07-23 | 723.04 |
| 2007-07-24 | 732.19 |
| 2007-07-25 | 722.65 |
| 2007-07-26 | 708.17 |
| 2007-07-27 | 682.68 |
| 2007-07-30 | 683.53 |
#2007-07-31| 701.99
#2007-08-01| 667.47
#2007-08-02| 674.20
#2007-08-03| 677.34
#2007-08-06| 650.70
#2007-08-07| 645.08
#2007-08-08| 677.00
#2007-08-09| 667.27
#2007-08-10| 656.20
#2007-08-13| 660.81
#2007-08-14| 648.43
#2007-08-15| 601.31
#2007-08-16| 569.00
#2007-08-17| 569.00
#2007-08-20| 616.47
#2007-08-21| 597.53
#2007-08-22| 621.83
#2007-08-23| 639.15
#2007-08-24| 642.12
#2007-08-27| 652.85
#2007-08-28| 647.15
#2007-08-29| 636.07
#2007-08-30| 641.96
#2007-08-31| 659.77
#2007-09-03| .
#2007-09-04| 668.93
#2007-09-05| 670.57
#2007-09-06| 670.57
#2007-09-07| 678.78
#2007-09-10| 665.76
#2007-09-11| 664.33
#2007-09-12| 665.29
#2007-09-13| 670.04
#2007-09-14| 672.77
#2007-09-17| 672.86
#2007-09-18| 679.26
#2007-09-19| 717.33
#2007-09-20| 718.85
#2007-09-21| 729.28
#2007-09-24| 735.80
#2007-09-25| 724.61
#2007-09-26| 733.94
#2007-09-27| 743.02
#2007-09-28| 735.49
#2007-10-01| 754.22
#2007-10-02| 777.63
#2007-10-03| 773.32
#2007-10-04| 781.58
#2007-10-05| 794.64
#2007-10-08| 808.85
#2007-10-09| 818.82
#2007-10-10| 837.42
#2007-10-11| 859.73
#2007-10-12| 859.73
#2007-10-15| 859.73
#2007-10-16| 859.73
#2007-10-17| 859.15
#2007-10-18| 847.55
#2007-10-19| 829.93
#2007-10-22| 784.37
#2007-10-23| 821.75
#2007-10-24| 807.94
#2007-10-25| 837.19
#2007-10-26| 848.69
#2007-10-29| 865.51
#2007-10-30| 860.55
#2007-10-31| 851.95
#2007-11-01| 872.96
#2007-11-02| 872.83
#2007-11-05| 850.14
#2007-11-06| 864.16
#2007-11-07| 878.20
#2007-11-08| 861.94
#2007-11-09| 870.70
#2007-11-12| 848.74
#2007-11-13| 839.90
#2007-11-14| 848.18
#2007-11-15| 843.94
#2007-11-16| 827.27
#2007-11-19| 817.70
#2007-11-20| 809.12
#2007-11-21| 789.82
#2007-11-22| .
#2007-11-23| 801.46
#2007-11-26| 824.81
#2007-11-27| 815.95
#2007-11-28| 839.68
#2007-11-29| 853.40
#2007-11-30| 849.92
#2007-12-03| 870.20
#2007-12-04| 886.94
#2007-12-05| 891.72
#2007-12-06| 899.65
#2007-12-07| 892.90
#2007-12-10| 899.58
#2007-12-11| 903.80
#2007-12-12| 895.27
#2007-12-13| 879.28
#2007-12-14| 871.57
#2007-12-17| 837.20
#2007-12-18| 826.57
#2007-12-19| 828.60
#2007-12-20| 828.60
#2007-12-21| 828.82
#2007-12-24| 829.92
#2007-12-25| .
#2007-12-26| 849.46
#2007-12-27| 855.60
#2007-12-28| 858.60
#2007-12-31| 858.79
#2008-01-01| .
#2008-01-02| 853.02
#2008-01-03| 840.55
#2008-01-04| 858.06
#2008-01-07| 859.51
#2008-01-08| 862.23
#2008-01-09| 876.05
#2008-01-10| 876.05
#2008-01-11| 876.42
#2008-01-14| 869.39
#2008-01-15| 837.25
#2008-01-16| 789.67
#2008-01-17| 804.05
#2008-01-18| 794.42
#2008-01-21| .
#2008-01-22| 687.88
#2008-01-23| 758.38
#2008-01-24| 774.94
#2008-01-25| 820.49
#2008-01-28| 812.82
#2008-01-29| 823.51
#2008-01-30| 823.93
#2008-01-31| 836.55
#2008-02-01| 846.91
#2008-02-04| 871.42
#2008-02-05| 875.19
#2008-02-06| 848.72
#2008-02-07| 848.72
#2008-02-08| 849.13
#2008-02-11| 826.70
#2008-02-12| 827.61
#2008-02-13| 838.45
#2008-02-14| 867.63
#2008-02-15| 874.49
#2008-02-18| .
#2008-02-19| 885.70
#2008-02-20| 877.86
#2008-02-21| 900.01
#2008-02-22| 904.73
#2008-02-25| 909.79
#2008-02-26| 909.18
#2008-02-27| 914.95
#2008-02-28| 921.79
#2008-02-29| 903.00
#2008-03-03| 869.07
#2008-03-04| 858.40
#2008-03-05| 857.34
#2008-03-06| 869.26
#2008-03-07| 869.26
#2008-03-10| 811.29
#2008-03-11| 809.37
#2008-03-12| 824.99
#2008-03-13| 780.84
#2008-03-14| 763.17
#2008-03-17| 738.27
#2008-03-18| 758.23
#2008-03-19| 753.94
#2008-03-20| 753.94
#2008-03-21| .
#2008-03-24| 759.64
#2008-03-25| 788.23
#2008-03-26| 793.19
#2008-03-27| 793.15
#2008-03-28| 805.52
#2008-03-31| 795.00
#2008-04-01| 771.77
#2008-04-02| 751.53
#2008-04-03| 710.25
#2008-04-04| 730.33
#2008-04-07| 734.98
#2008-04-08| 721.53
#2008-04-09| 695.17
#2008-04-10| 717.42
#2008-04-11| 743.03
#2008-04-14| 729.10
#2008-04-15| 737.18
#2008-04-16| 756.56
#2008-04-17| 760.32
#2008-04-18| 766.75
#2008-04-21| 763.99
#2008-04-22| 743.76
#2008-04-23| 751.41
#2008-04-24| 732.84
#2008-04-25| 719.69
#2008-04-28| 729.14
#2008-04-29| 748.72
#2008-04-30| 745.18
#2008-05-01| 745.18
#2008-05-02| 759.57
#2008-05-05| 778.79
#2008-05-06| 772.86
#2008-05-07| 777.46
#2008-05-08| 772.57
#2008-05-09| 773.40
#2008-05-12| 772.85
#2008-05-13| 789.23
#2008-05-14| 792.50
#2008-05-15| 792.43
#2008-05-16| 799.74
#2008-05-19| 818.44
#2008-05-20| 818.44
#2008-05-21| 808.22
#2008-05-22| 805.23
#2008-05-23| 791.19
#2008-05-26| .
#2008-05-27| 754.80
#2008-05-28| 775.84
#2008-05-29| 783.15
#2008-05-30| 781.34
#2008-06-02| 774.56
#2008-06-03| 763.51
#2008-06-04| 744.77
#2008-06-05| 759.62
#2008-06-06| 759.96
#2008-06-09| 766.56
#2008-06-10| 752.20
#2008-06-11| 751.31
#2008-06-12| 763.73
#2008-06-13| 758.11
#2008-06-16| 757.91
#2008-06-17| 750.75
#2008-06-18| 749.98
#2008-06-19| 759.95
#2008-06-20| 766.89
#2008-06-23| 761.56
#2008-06-24| 762.71
#2008-06-25| 756.23
#2008-06-26| 761.69
#2008-06-27| 752.28
#2008-06-30| 757.01
#2008-07-01| 771.91
#2008-07-02| 770.65
#2008-07-03| 729.69
#2008-07-04| .
#2008-07-07| 735.22
#2008-07-08| 730.76
#2008-07-09| 735.18
#2008-07-10| 727.54
#2008-07-11| 727.27
#2008-07-14| 725.48
#2008-07-15| 712.32
#2008-07-16| 704.73
#2008-07-17| 686.04
#2008-07-18| 680.90
#2008-07-21| 703.41
#2008-07-22| 712.28
#2008-07-23| 714.41
#2008-07-24| 727.90
#2008-07-25| 721.13
#2008-07-28| 735.17
#2008-07-29| 738.99
#2008-07-30| 738.99
#2008-07-31| 753.14
#2008-08-01| 727.13
#2008-08-04| 718.65
#2008-08-05| 701.52
#2008-08-06| 702.02
#2008-08-07| 704.60
#2008-08-08| 700.45
#2008-08-11| 677.04
#2008-08-12| 650.55
#2008-08-13| 651.92
#2008-08-14| 668.71
#2008-08-15| 659.77
#2008-08-18| 659.77
#2008-08-19| 648.45
#2008-08-20| 664.50
#2008-08-21| 670.88
#2008-08-22| 684.82
#2008-08-25| 686.94
#2008-08-26| 675.63
#2008-08-27| 685.24
#2008-08-28| 692.61
#2008-08-29| 700.71
#2008-09-01| .
#2008-09-02| 691.93
#2008-09-03| 676.50
#2008-09-04| 656.99
#2008-09-05| 629.08
#2008-09-08| 636.86
#2008-09-09| 604.45
#2008-09-10| 575.63
#2008-09-11| 565.52
#2008-09-12| 540.97
#2008-09-15| 512.10
#2008-09-16| 523.81
#2008-09-17| 537.79
#2008-09-18| 545.12
#2008-09-19| 589.39
#2008-09-22| 597.85
#2008-09-23| 583.23
#2008-09-24| 583.08
#2008-09-25| 573.82
#2008-09-26| 567.82
#2008-09-29| 557.04
#2008-09-30| 557.04
#2008-10-01| 557.04
#2008-10-02| 557.04
#2008-10-03| 557.04
#2008-10-06| 485.82
#2008-10-07| 481.80
#2008-10-08| 427.05
#2008-10-09| 427.47
#2008-10-10| 417.31
#2008-10-13| 424.00
#2008-10-14| 459.99
#2008-10-15| 446.63
#2008-10-16| 421.93
#2008-10-17| 399.70
#2008-10-20| 409.74
#2008-10-21| 417.96
#2008-10-22| 393.58
#2008-10-23| 379.18
#2008-10-24| 347.44
#2008-10-27| 299.67
#2008-10-28| 282.77
#2008-10-29| 286.58
#2008-10-30| 307.78
#2008-10-31| 325.68
#2008-11-03| 351.31
#2008-11-04| 353.38
#2008-11-05| 353.71
#2008-11-06| 337.06
#2008-11-07| 346.49
#2008-11-10| 346.22
#2008-11-11| 337.90
#2008-11-12| 321.88
#2008-11-13| 298.39
#2008-11-14| 303.93
#2008-11-17| 292.74
#2008-11-18| 275.07
#2008-11-19| 271.57
#2008-11-20| 259.60
#2008-11-21| 255.72
#2008-11-24| 257.66
#2008-11-25| 260.91
#2008-11-26| 274.97
#2008-11-27| .
#2008-11-28| 289.06
#2008-12-01| 284.33
#2008-12-02| 274.48
#2008-12-03| 276.97
#2008-12-04| 284.59
#2008-12-05| 286.52
#2008-12-08| 286.52
#2008-12-09| 332.70
#2008-12-10| 348.39
#2008-12-11| 345.58
#2008-12-12| 325.31
#2008-12-15| 358.57
#2008-12-16| 351.89
#2008-12-17| 361.97
#2008-12-18| 357.29
#2008-12-19| 354.64
#2008-12-22| 355.98
#2008-12-23| 354.20
#2008-12-24| 351.37
#2008-12-25| .
#2008-12-26| 347.96
#2008-12-29| 347.96
#2008-12-30| 357.06
#2008-12-31| 358.69
#2009-01-01| .
#2009-01-02| 358.69
#2009-01-05| 383.81
#2009-01-06| 381.77
#2009-01-07| 382.34
#2009-01-08| 368.96
#2009-01-09| 368.77
#2009-01-12| 361.03
#2009-01-13| 355.41
#2009-01-14| 354.50
#2009-01-15| 338.78
#2009-01-16| 346.86
#2009-01-19| .
#2009-01-20| 341.80
#2009-01-21| 331.23
#2009-01-22| 333.92
#2009-01-23| 328.06
#2009-01-26| 328.06
#2009-01-27| 334.12
#2009-01-28| 328.58
#2009-01-29| 329.88
#2009-01-30| 330.88
#2009-02-02| 312.38
#2009-02-03| 313.24
#2009-02-04| 316.55
#2009-02-05| 318.68
#2009-02-06| 324.04
#2009-02-09| 322.41
#2009-02-10| 317.22
#2009-02-11| 312.06
#2009-02-12| 313.83
#2009-02-13| 317.60
#2009-02-16| .
#2009-02-17| 307.39
#2009-02-18| 311.02
#2009-02-19| 309.18
#2009-02-20| 301.41
#2009-02-23| 307.95
#2009-02-24| 302.16
#2009-02-25| 302.73
#2009-02-26| 299.19
#2009-02-27| 296.14
#2009-03-02| 288.18
#2009-03-03| 291.81
#2009-03-04| 299.11
#2009-03-05| 298.50
#2009-03-06| 299.30
#2009-03-09| 299.30
#2009-03-10| 304.19
#2009-03-11| 309.60
#2009-03-12| 308.35
#2009-03-13| 314.02
#2009-03-16| 314.66
#2009-03-17| 310.21
#2009-03-18| 313.61
#2009-03-19| 322.91
#2009-03-20| 333.43
#2009-03-23| 354.57
#2009-03-24| 364.14
#2009-03-25| 355.35
#2009-03-26| 355.35
#2009-03-27| 368.87
#2009-03-30| 352.99
#2009-03-31| 357.78
#2009-04-01| 363.65
#2009-04-02| 375.13
#2009-04-03| 372.58
#2009-04-06| 381.65
#2009-04-07| 372.04
#2009-04-08| 362.83
#2009-04-09| 362.83
#2009-04-10| .
#2009-04-13| 391.07
#2009-04-14| 407.07
#2009-04-15| 408.90
#2009-04-16| 424.14
#2009-04-17| 430.37
#2009-04-20| 438.31
#2009-04-21| 420.88
#2009-04-22| 414.90
#2009-04-23| 408.19
#2009-04-24| 411.03
#2009-04-27| 403.90
#2009-04-28| 411.17
#2009-04-29| 423.87
#2009-04-30| 459.01
#2009-05-01| 460.32
#2009-05-04| 482.67
#2009-05-05| 480.57
#2009-05-06| 482.99
#2009-05-07| 489.99
#2009-05-08| 497.09
#2009-05-11| 484.92
#2009-05-12| 486.88
#2009-05-13| 486.25
#2009-05-14| 467.38
#2009-05-15| 459.82
#2009-05-18| 473.57
#2009-05-19| 503.96
#2009-05-20| 500.15
#2009-05-21| 500.15
#2009-05-22| 502.12
#2009-05-25| .
#2009-05-26| 490.57
#2009-05-27| 505.70
#2009-05-28| 507.26
#2009-05-29| 509.32
#2009-06-01| 532.76
#2009-06-02| 535.86
#2009-06-03| 547.30
#2009-06-04| 556.81
#2009-06-05| 577.24
#2009-06-08| 561.77
#2009-06-09| 572.19
#2009-06-10| 574.54
#2009-06-11| 559.87
#2009-06-12| 562.11
#2009-06-15| 557.23
#2009-06-16| 540.83
#2009-06-17| 532.30
#2009-06-18| 509.44
#2009-06-19| 522.68
#2009-06-22| 522.34
#2009-06-23| 508.18
#2009-06-24| 529.41
#2009-06-25| 548.86
#2009-06-26| 547.00
#2009-06-29| 544.87
#2009-06-30| 541.47
#2009-07-01| 554.91
#2009-07-02| 559.23
#2009-07-03| .
#2009-07-06| 552.05
#2009-07-07| 570.82
#2009-07-08| 570.82
#2009-07-09| 575.95
#2009-07-10| 569.16
#2009-07-13| 557.22
#2009-07-14| 568.63
#2009-07-15| 593.77
#2009-07-16| 594.22
#2009-07-17| 586.79
#2009-07-20| 586.79
#2009-07-21| 601.58
#2009-07-22| 592.71
#2009-07-23| 605.18
#2009-07-24| 618.77
#2009-07-27| 625.49
#2009-07-28| 636.51
#2009-07-29| 630.44
#2009-07-30| 659.06
#2009-07-31| 673.30
#2009-08-03| 679.19
#2009-08-04| 686.99
#2009-08-05| 671.12
#2009-08-06| 685.19
#2009-08-07| 685.56
#2009-08-10| 698.41
#2009-08-11| 696.13
#2009-08-12| 675.23
#2009-08-13| 691.34
#2009-08-14| 686.59
#2009-08-17| 686.59
#2009-08-18| 666.36
#2009-08-19| 644.58
#2009-08-20| 661.57
#2009-08-21| 666.35
#2009-08-24| 679.94
#2009-08-25| 680.36
#2009-08-26| 678.10
#2009-08-27| 671.01
#2009-08-28| 680.63
#2009-08-31| 669.15
#2009-09-01| 665.35
#2009-09-02| 647.47
#2009-09-03| 657.00
#2009-09-04| 657.47
#2009-09-07| .
#2009-09-08| 681.81
#2009-09-09| 692.09
#2009-09-10| 703.97
#2009-09-11| 707.99
#2009-09-14| 694.82
#2009-09-15| 714.09
#2009-09-16| 730.54
#2009-09-17| 740.80
#2009-09-18| 740.41
#2009-09-21| 740.41
#2009-09-22| 740.41
#2009-09-23| 740.41
#2009-09-24| 750.49
#2009-09-25| 739.22
#2009-09-28| 715.63
#2009-09-29| 733.70
#2009-09-30| 747.43
#2009-10-01| 753.67
#2009-10-02| 752.97
#2009-10-05| 759.46
#2009-10-06| 788.12
#2009-10-07| 784.19
#2009-10-08| 769.54
#2009-10-09| 766.10
#2009-10-12| 758.41
#2009-10-13| 765.79
#2009-10-14| 786.34
#2009-10-15| 791.38
#2009-10-16| 784.47
#2009-10-19| 786.80
#2009-10-20| 779.34
#2009-10-21| 768.34
#2009-10-22| 746.71
#2009-10-23| 765.28
#2009-10-26| 759.62
#2009-10-27| 742.63
#2009-10-28| 715.95
#2009-10-29| 714.47
#2009-10-30| 724.56
#2009-11-02| 725.23
#2009-11-03| 712.01
#2009-11-04| 729.98
#2009-11-05| 728.53
#2009-11-06| 740.15
#2009-11-09| 748.53
#2009-11-10| 740.29
#2009-11-11| 749.13
#2009-11-12| 756.96
#2009-11-13| 761.36
#2009-11-16| 775.80
#2009-11-17| 779.35
#2009-11-18| 782.28
#2009-11-19| 763.92
#2009-11-20| 775.20
#2009-11-23| 774.09
#2009-11-24| 768.04
#2009-11-25| 770.72
#2009-11-26| .
#2009-11-27| 745.63
#2009-11-30| 753.43
#2009-12-01| 766.27
#2009-12-02| 774.51
#2009-12-03| 785.90
#2009-12-04| 791.22
#2009-12-07| 780.79
#2009-12-08| 781.17
#2009-12-09| 779.19
#2009-12-10| 782.19
#2009-12-11| 795.07
#2009-12-14| 788.66
#2009-12-15| 784.38
#2009-12-16| 792.74
#2009-12-17| 788.90
#2009-12-18| 788.90
#2009-12-21| 757.58
#2009-12-22| 771.21
#2009-12-23| 772.74
#2009-12-24| 774.78
#2009-12-25| .
#2009-12-28| 788.49
#2009-12-29| 790.57
#2009-12-30| 794.57
#2009-12-31| 797.82
#2010-01-01| .
#2010-01-04| 816.68
#2010-01-05| 830.38
#2010-01-06| 831.82
#2010-01-07| 825.61
#2010-01-08| 836.86
#2010-01-11| 849.19
#2010-01-12| 859.13
#2010-01-13| 846.79
#2010-01-14| 850.98
#2010-01-15| 850.02
#2010-01-18| .
#2010-01-19| 852.46
#2010-01-20| 846.49
#2010-01-21| 834.67
#2010-01-22| 820.01
#2010-01-25| 813.03
#2010-01-26| 801.44
#2010-01-27| 794.04
#2010-01-28| 820.79
#2010-01-29| 816.48
#2010-02-01| 804.75
#2010-02-02| 804.74
#2010-02-03| 816.21
#2010-02-04| 808.38
#2010-02-05| 776.13
#2010-02-08| 760.64
#2010-02-09| 767.02
#2010-02-10| 766.00
#2010-02-11| 774.12
#2010-02-12| 785.80
#2010-02-15| .
#2010-02-16| 797.20
#2010-02-17| 810.63
#2010-02-18| 800.35
#2010-02-19| 794.48
#2010-02-22| 802.37
#2010-02-23| 806.59
#2010-02-24| 802.53
#2010-02-25| 788.02
#2010-02-26| 788.02
#2010-03-01| 794.81
#2010-03-02| 801.15
#2010-03-03| 798.82
#2010-03-04| 798.17
#2010-03-05| 805.66
#2010-03-08| 830.45
#2010-03-09| 841.12
#2010-03-10| 843.88
#2010-03-11| 844.25
#2010-03-12| 841.09
#2010-03-15| 839.91
#2010-03-16| 839.91
#2010-03-17| 881.15
#2010-03-18| 870.34
#2010-03-19| 873.87
#2010-03-22| 854.23
#2010-03-23| 860.98
#2010-03-24| 879.09
#2010-03-25| 888.30
#2010-03-26| 893.58
#2010-03-29| 887.25
#2010-03-30| 887.66
#2010-03-31| 877.12
#2010-04-01| 898.71
#2010-04-02| .
#2010-04-05| 922.37
#2010-04-06| 920.05
#2010-04-07| 920.45
#2010-04-08| 898.50
#2010-04-09| 897.27
#2010-04-12| 913.23
#2010-04-13| 912.05
#2010-04-14| 912.38
#2010-04-15| 916.63
#2010-04-16| 908.75
#2010-04-19| 893.60
#2010-04-20| 914.07
#2010-04-21| 923.14
#2010-04-22| 927.83
#2010-04-23| 926.32
#2010-04-26| 931.88
#2010-04-27| 926.30
#2010-04-28| 907.32
#2010-04-29| 916.71
#2010-04-30| 935.40
#2010-05-03| 931.41
#2010-05-04| 927.73
#2010-05-05| 880.24
#2010-05-06| 861.84
#2010-05-07| 836.33
#2010-05-10| 887.79
#2010-05-11| 873.34
#2010-05-12| 884.28
#2010-05-13| 884.28
#2010-05-14| 888.06
#2010-05-17| 873.17
#2010-05-18| 882.22
#2010-05-19| 840.40
#2010-05-20| 821.47
#2010-05-21| 799.29
#2010-05-24| 794.17
#2010-05-25| 760.99
#2010-05-26| 822.25
#2010-05-27| 836.41
#2010-05-28| 836.41
#2010-05-31| .
#2010-06-01| 844.50
#2010-06-02| 847.02
#2010-06-03| 875.94
#2010-06-04| 880.32
#2010-06-07| 848.87
#2010-06-08| 858.09
#2010-06-09| 860.16
#2010-06-10| 854.32
#2010-06-11| 868.79
#2010-06-14| 882.53
#2010-06-15| 886.00
#2010-06-16| 898.11
#2010-06-17| 908.93
#2010-06-18| 932.32
#2010-06-21| 944.19
#2010-06-22| 941.78
#2010-06-23| 935.03
#2010-06-24| 929.02
#2010-06-25| 939.62
#2010-06-28| 946.73
#2010-06-29| 924.89
#2010-06-30| 933.77
#2010-07-01| 920.95
#2010-07-02| 916.95
#2010-07-05| .
#2010-07-06| 931.20
#2010-07-07| 927.72
#2010-07-08| 934.41
#2010-07-09| 947.05
#2010-07-12| 954.63
#2010-07-13| 956.52
#2010-07-14| 963.75
#2010-07-15| 968.80
#2010-07-16| 971.75
#2010-07-19| 963.09
#2010-07-20| 970.61
#2010-07-21| 974.01
#2010-07-22| 972.41
#2010-07-23| 982.88
#2010-07-26| 976.92
#2010-07-27| 985.83
#2010-07-28| 989.80
#2010-07-29|1005.05
#2010-07-30| 996.85
#2010-08-02| 989.09
#2010-08-03| 956.79
#2010-08-04| 957.09
#2010-08-05| 977.41
#2010-08-06| 983.40
#2010-08-09| 991.76
#2010-08-10| 978.86
#2010-08-11| 969.33
#2010-08-12| 960.84
#2010-08-13| 974.56
#2010-08-16| 973.37
#2010-08-17| 973.37
#2010-08-18| 978.20
#2010-08-19| 991.89
#2010-08-20| 994.89
#2010-08-23| 999.58
#2010-08-24| 994.24
#2010-08-25|1001.74
#2010-08-26|1000.91
#2010-08-27| 982.24
#2010-08-30| 980.50
#2010-08-31| 971.40
#2010-09-01| 997.18
#2010-09-02| 989.45
#2010-09-03|1002.06
#2010-09-06| .
#2010-09-07|1022.08
#2010-09-08|1023.16
#2010-09-09|1023.16
#2010-09-10|1023.16
#2010-09-13|1023.16
#2010-09-14|1026.41
#2010-09-15|1081.07
#2010-09-16|1069.99
#2010-09-17|1080.02
#2010-09-20|1071.48
#2010-09-21|1069.19
#2010-09-22|1062.84
#2010-09-23|1059.16
#2010-09-24|1080.85
#2010-09-27|1101.91
#2010-09-28|1097.32
#2010-09-29|1104.02
#2010-09-30|1104.93
#2010-10-01|1122.43
#2010-10-04|1130.94
#2010-10-05|1132.90
#2010-10-06|1138.87
#2010-10-07|1130.88
#2010-10-08|1113.21
#2010-10-11|1113.85
#2010-10-12|1113.12
#2010-10-13|1130.40
#2010-10-14|1131.98
#2010-10-15|1122.83
#2010-10-18|1111.81
#2010-10-19|1120.72
#2010-10-20|1117.44
#2010-10-21|1118.15
#2010-10-22|1123.31
#2010-10-25|1141.81
#2010-10-26|1146.97
#2010-10-27|1133.06
#2010-10-28|1136.06
#2010-10-29|1137.89
#2010-11-01|1143.53
#2010-11-02|1134.75
#2010-11-03|1125.98
#2010-11-04|1134.74
#2010-11-05|1145.12
#2010-11-08|1158.72
#2010-11-09|1172.69
#2010-11-10|1174.29
#2010-11-11|1167.04
#2010-11-12|1141.53
#2010-11-15|1130.08
#2010-11-16|1142.31
#2010-11-17|1142.31
#2010-11-18|1144.75
#2010-11-19|1160.82
#2010-11-22|1165.59
#2010-11-23|1137.47
#2010-11-24|1130.92
#2010-11-25| .
#2010-11-26|1116.65
#2010-11-29|1113.02
#2010-11-30|1071.97
#2010-12-01|1105.91
#2010-12-02|1130.50
#2010-12-03|1126.15
#2010-12-06|1135.35
#2010-12-07|1135.35
#2010-12-08|1147.20
#2010-12-09|1141.77
#2010-12-10|1126.17
#2010-12-13|1111.77
#2010-12-14|1110.27
#2010-12-15|1100.87
#2010-12-16|1067.50
#2010-12-17|1071.39
#2010-12-20|1070.01
#2010-12-21|1093.92
#2010-12-22|1084.82
#2010-12-23|1079.06
#2010-12-24| .
#2010-12-27|1088.16
#2010-12-28|1101.24
#2010-12-29|1114.23
#2010-12-30|1112.97
#2010-12-31|1111.12
#2011-01-03|1124.21
#2011-01-04|1133.04
#2011-01-05|1141.94
#2011-01-06|1121.31
#2011-01-07|1078.01
#2011-01-10|1022.67
#2011-01-11|1011.53
#2011-01-12|1046.21
#2011-01-13|1048.17
#2011-01-14|1050.48
#2011-01-17| .
#2011-01-18|1042.22
#2011-01-19|1040.52
#2011-01-20|1013.80
#2011-01-21| 988.71
#2011-01-24| 980.62
#2011-01-25|1013.32
#2011-01-26|1040.87
#2011-01-27|1042.20
#2011-01-28|1032.00
#2011-01-31| 999.94
#2011-02-01|1012.20
#2011-02-02|1027.05
#2011-02-03|1027.05
#2011-02-04|1036.47
#2011-02-07|1042.03
#2011-02-08|1036.62
#2011-02-09|1018.40
#2011-02-10|1003.15
#2011-02-11|1011.42
#2011-02-14|1025.35
#2011-02-15|1025.35
#2011-02-16|1026.54
#2011-02-17|1036.30
#2011-02-18|1061.80
#2011-02-21| .
#2011-02-22|1045.48
#2011-02-23|1059.04
#2011-02-24|1042.05
#2011-02-25|1046.61
#2011-02-28|1059.42
#2011-03-01|1076.47
#2011-03-02|1069.12
#2011-03-03|1075.33
#2011-03-04|1097.11
#2011-03-07|1105.12
#2011-03-08|1109.02
#2011-03-09|1117.22
#2011-03-10|1114.05
#2011-03-11|1096.75
#2011-03-14|1110.30
#2011-03-15|1091.77
#2011-03-16|1091.52
#2011-03-17|1073.37
#2011-03-18|1077.50
#2011-03-21|1094.16
#2011-03-22|1094.75
#2011-03-23|1111.85
#2011-03-24|1133.12
#2011-03-25|1134.89
#2011-03-28|1130.82
#2011-03-29|1125.00
#2011-03-30|1140.91
#2011-03-31|1158.93
#2011-04-01|1171.73
#2011-04-04|1171.14
#2011-04-05|1163.55
#2011-04-06|1179.55
#2011-04-07|1179.11
#2011-04-08|1184.74
#2011-04-11|1185.70
#2011-04-12|1175.47
#2011-04-13|1183.48
#2011-04-14|1172.36
#2011-04-15|1181.86
#2011-04-18|1179.85
#2011-04-19|1181.04
#2011-04-20|1211.44
#2011-04-21|1215.46
#2011-04-22| .
#2011-04-25|1212.69
#2011-04-26|1200.74
#2011-04-27|1214.28
#2011-04-28|1222.81
#2011-04-29|1223.69
#2011-05-02|1239.07
#2011-05-03|1227.52
#2011-05-04|1228.50
#2011-05-05|1223.80
#2011-05-06|1217.55
#2011-05-09|1213.29
#2011-05-10|1219.09
#2011-05-11|1239.50
#2011-05-12|1219.14
#2011-05-13|1227.35
#2011-05-16|1211.77
#2011-05-17|1211.77
#2011-05-18|1228.11
#2011-05-19|1238.35
#2011-05-20|1245.87
#2011-05-23|1204.89
#2011-05-24|1204.76
#2011-05-25|1200.18
#2011-05-26|1215.90
#2011-05-27|1221.97
#2011-05-30| .
#2011-05-31|1230.39
#2011-06-01|1229.38
#2011-06-02|1229.38
#2011-06-03|1236.57
#2011-06-06|1234.24
#2011-06-07|1234.77
#2011-06-08|1225.67
#2011-06-09|1218.93
#2011-06-10|1212.63
#2011-06-13|1198.86
#2011-06-14|1211.32
#2011-06-15|1219.02
#2011-06-16|1194.88
#2011-06-17|1186.80
#2011-06-20|1190.83
#2011-06-21|1212.05
#2011-06-22|1223.23
#2011-06-23|1223.07
#2011-06-24|1231.65
#2011-06-27|1216.30
#2011-06-28|1223.91
#2011-06-29|1223.91
#2011-06-30|1253.43
#2011-07-01|1275.66
#2011-07-04| .
#2011-07-05|1275.38
#2011-07-06|1267.80
#2011-07-07|1276.84
#2011-07-08|1307.10
#2011-07-11|1303.47
#2011-07-12|1276.61
#2011-07-13|1291.07
#2011-07-14|1299.87
#2011-07-15|1311.25
#2011-07-18|1312.80
#2011-07-19|1304.48
#2011-07-20|1314.92
#2011-07-21|1320.41
#2011-07-22|1337.38
#2011-07-25|1328.20
#2011-07-26|1351.28
#2011-07-27|1373.71
#2011-07-28|1354.66
#2011-07-29|1348.82
#2011-08-01|1382.10
#2011-08-02|1377.93
#2011-08-03|1360.99
#2011-08-04|1350.36
#2011-08-05|1280.99
#2011-08-08|1259.77
#2011-08-09|1215.65
#2011-08-10|1265.29
#2011-08-11|1259.98
#2011-08-12|1262.48
#2011-08-15|1289.06
#2011-08-16|1287.51
#2011-08-17|1287.51
#2011-08-18|1314.53
#2011-08-19|1244.50
#2011-08-22|1241.90
#2011-08-23|1257.91
#2011-08-24|1243.31
#2011-08-25|1235.25
#2011-08-26|1239.45
#2011-08-29|1239.45
#2011-08-30|1239.45
#2011-08-31|1239.45
#2011-09-01|1239.45
#2011-09-02|1239.45
#2011-09-05| .
#2011-09-06|1257.58
#2011-09-07|1298.37
#2011-09-08|1295.90
#2011-09-09|1287.80
#2011-09-12|1245.59
#2011-09-13|1234.20
#2011-09-14|1189.75
#2011-09-15|1174.90
#2011-09-16|1193.75
#2011-09-19|1157.94
#2011-09-20|1159.16
#2011-09-21|1134.91
#2011-09-22|1027.81
#2011-09-23|1055.95
#2011-09-26| 992.59
#2011-09-27|1065.23
#2011-09-28|1087.58
#2011-09-29|1105.52
#2011-09-30|1114.90
#2011-10-03|1032.35
#2011-10-04|1005.71
#2011-10-05|1013.35
#2011-10-06|1068.26
#2011-10-07|1063.69
#2011-10-10|1075.00
#2011-10-11|1104.09
#2011-10-12|1136.65
#2011-10-13|1156.56
#2011-10-14|1154.69
#2011-10-17|1178.93
#2011-10-18|1144.63
#2011-10-19|1170.93
#2011-10-20|1144.74
#2011-10-21|1138.28
#2011-10-24|1175.17
#2011-10-25|1173.45
#2011-10-26|1181.84
#2011-10-27|1204.49
#2011-10-28|1224.44
#2011-10-31|1202.04
#2011-11-01|1159.04
#2011-11-02|1184.12
#2011-11-03|1159.03
#2011-11-04|1188.73
#2011-11-07|1186.82
#2011-11-08|1200.07
#2011-11-09|1224.03
#2011-11-10|1185.97
#2011-11-11|1184.10
#2011-11-14|1204.17
#2011-11-15|1190.30
#2011-11-16|1189.46
#2011-11-17|1180.13
#2011-11-18|1160.10
#2011-11-21|1134.03
#2011-11-22|1151.17
#2011-11-23|1133.31
#2011-11-24| .
#2011-11-25|1114.05
#2011-11-28|1110.46
#2011-11-29|1121.64
#2011-11-30|1133.40
#2011-12-01|1170.60
#2011-12-02|1168.92
#2011-12-05|1167.19
#2011-12-06|1159.08
#2011-12-07|1173.54
#2011-12-08|1172.96
#2011-12-09|1158.50
#2011-12-12|1171.26
#2011-12-13|1156.25
#2011-12-14|1148.96
#2011-12-15|1122.56
#2011-12-16|1160.17
#2011-12-19|1158.53
#2011-12-20|1151.60
#2011-12-21|1167.72
#2011-12-22|1169.04
#2011-12-23|1170.19
#2011-12-26| .
#2011-12-27|1166.29
#2011-12-28|1155.52
#2011-12-29|1167.58
#2011-12-30|1171.39
#2012-01-02| .
#2012-01-03|1175.49
#2012-01-04|1192.68
#2012-01-05|1194.70
#2012-01-06|1184.99
#2012-01-09|1184.81
#2012-01-10|1200.66
#2012-01-11|1190.37
#2012-01-12|1187.28
#2012-01-13|1203.47
#2012-01-16| .
#2012-01-17|1205.71
#2012-01-18|1222.08
#2012-01-19|1237.05
#2012-01-20|1239.31
#2012-01-23|1239.31
#2012-01-24|1233.64
#2012-01-25|1237.21
#2012-01-26|1233.09
#2012-01-27|1234.18
#2012-01-30|1204.63
#2012-01-31|1216.02
#2012-02-01|1219.86
#2012-02-02|1240.98
#2012-02-03|1235.80
#2012-02-06|1217.33
#2012-02-07|1214.35
#2012-02-08|1236.00
#2012-02-09|1219.45
#2012-02-10|1187.82
#2012-02-13|1206.11
#2012-02-14|1201.72
#2012-02-15|1202.58
#2012-02-16|1189.45
#2012-02-17|1209.79
#2012-02-20| .
#2012-02-21|1209.78
#2012-02-22|1204.32
#2012-02-23|1188.81
#2012-02-24|1165.53
#2012-02-27|1144.55
#2012-02-28|1171.77
#2012-02-29|1203.87
#2012-03-01|1186.49
#2012-03-02|1201.23
#2012-03-05|1188.68
#2012-03-06|1180.97
#2012-03-07|1172.28
#2012-03-08|1177.80
#2012-03-09|1184.63
#2012-03-12|1181.14
#2012-03-13|1184.21
#2012-03-14|1204.49
#2012-03-15|1199.64
#2012-03-16|1199.03
#2012-03-19|1200.93
#2012-03-20|1195.81
#2012-03-21|1203.34
#2012-03-22|1202.88
#2012-03-23|1202.88
#2012-03-26|1197.06
#2012-03-27|1212.40
#2012-03-28|1217.15
#2012-03-29|1219.12
#2012-03-30|1228.43
#2012-04-02|1242.80
#2012-04-03|1263.05
#2012-04-04|1230.03
#2012-04-05|1244.92
#2012-04-06| .
#2012-04-09|1233.39
#2012-04-10|1228.10
#2012-04-11|1220.84
#2012-04-12|1225.00
#2012-04-13|1233.93
#2012-04-16|1222.05
#2012-04-17|1224.66
#2012-04-18|1228.81
#2012-04-19|1225.76
#2012-04-20|1231.21
#2012-04-23|1221.30
#2012-04-24|1223.30
#2012-04-25|1218.33
#2012-04-26|1229.34
#2012-04-27|1225.07
#2012-04-30|1229.90
#2012-05-01|1234.51
#2012-05-02|1241.97
#2012-05-03|1242.59
#2012-05-04|1238.06
#2012-05-07|1221.12
#2012-05-08|1225.33
#2012-05-09|1202.13
#2012-05-10|1209.45
#2012-05-11|1204.07
#2012-05-14|1182.28
#2012-05-15|1182.08
#2012-05-16|1162.66
#2012-05-17|1162.66
#2012-05-18|1162.66
#2012-05-21|1147.59
#2012-05-22|1175.24
#2012-05-23|1163.20
#2012-05-24|1162.12
#2012-05-25|1130.11
#2012-05-28| .
#2012-05-29|1121.77
#2012-05-30|1118.45
#2012-05-31|1097.19
#2012-06-01|1090.37
#2012-06-04|1044.51
#2012-06-05|1068.15
#2012-06-06|1124.46
#2012-06-07|1115.26
#2012-06-08|1107.61
#2012-06-11|1117.93
#2012-06-12|1114.34
#2012-06-13|1119.91
#2012-06-14|1099.73
#2012-06-15|1112.31
#2012-06-18|1122.21
#2012-06-19|1132.46
#2012-06-20|1151.22
#2012-06-21|1135.67
#2012-06-22|1131.35
#2012-06-25|1119.44
#2012-06-26|1127.71
#2012-06-27|1142.77
#2012-06-28|1127.74
#2012-06-29|1157.40
#2012-07-02|1169.54
#2012-07-03|1190.10
#2012-07-04| .
#2012-07-05|1194.13
#2012-07-06|1187.30
#2012-07-09|1160.19
#2012-07-10|1167.33
#2012-07-11|1173.07
#2012-07-12|1157.25
#2012-07-13|1167.16
#2012-07-16|1176.35
#2012-07-17|1187.72
#2012-07-18|1191.23
#2012-07-19|1195.68
#2012-07-20|1188.93
#2012-07-23|1165.49
#2012-07-24|1156.97
#2012-07-25|1156.88
#2012-07-26|1161.30
#2012-07-27|1195.34
#2012-07-30|1202.07
#2012-07-31|1221.64
#2012-08-01|1221.98
#2012-08-02|1203.37
#2012-08-03|1205.32
#2012-08-06|1205.20
#2012-08-07|1200.72
#2012-08-08|1203.65
#2012-08-09|1219.32
#2012-08-10|1225.62
#2012-08-13|1210.47
#2012-08-14|1215.92
#2012-08-15|1224.86
#2012-08-16|1231.05
#2012-08-17|1231.05
#2012-08-20|1231.05
#2012-08-21|1231.05
#2012-08-22|1231.05
#2012-08-23|1227.09
#2012-08-24|1216.88
#2012-08-27|1214.42
#2012-08-28|1210.18
#2012-08-29|1189.26
#2012-08-30|1167.08
#2012-08-31|1177.45
#2012-09-03| .
#2012-09-04|1191.78
#2012-09-05|1185.37
#2012-09-06|1195.11
#2012-09-07|1208.94
#2012-09-10|1216.11
#2012-09-11|1212.22
#2012-09-12|1218.89
#2012-09-13|1215.44
#2012-09-14|1253.69
#2012-09-17|1257.72
#2012-09-18|1244.30
#2012-09-19|1243.53
#2012-09-20|1236.93
#2012-09-21|1246.84
#2012-09-24|1230.18
#2012-09-25|1236.65
#2012-09-26|1221.12
#2012-09-27|1237.05
#2012-09-28|1250.13
#2012-10-01|1238.88
#2012-10-02|1247.46
#2012-10-03|1245.62
#2012-10-04|1258.35
#2012-10-05|1278.94
#2012-10-08|1265.71
#2012-10-09|1272.86
#2012-10-10|1273.60
#2012-10-11|1273.89
#2012-10-12|1278.93
#2012-10-15|1276.39
#2012-10-16|1286.38
#2012-10-17|1291.09
#2012-10-18|1298.48
#2012-10-19|1290.02
#2012-10-22|1292.97
#2012-10-23|1286.63
#2012-10-24|1287.58
#2012-10-25|1287.72
#2012-10-26|1287.72
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1293.23
#2012-11-01|1285.12
#2012-11-02|1285.46
#2012-11-05|1270.39
#2012-11-06|1272.33
#2012-11-07|1287.53
#2012-11-08|1277.89
#2012-11-09|1279.64
#2012-11-12|1273.02
#2012-11-13|1275.32
#2012-11-14|1281.64
#2012-11-15|1281.64
#2012-11-16|1281.64
#2012-11-19|1267.53
#2012-11-20|1266.65
#2012-11-21|1265.55
#2012-11-22| .
#2012-11-23|1279.39
#2012-11-26|1292.33
#2012-11-27|1279.55
#2012-11-28|1261.41
#2012-11-29|1265.23
#2012-11-30|1248.66
#2012-12-03|1257.66
#2012-12-04|1238.54
#2012-12-05|1244.20
#2012-12-06|1243.04
#2012-12-07|1241.91
#2012-12-10|1248.24
#2012-12-11|1256.80
#2012-12-12|1277.64
#2012-12-13|1277.40
#2012-12-14|1266.67
#2012-12-17|1270.45
#2012-12-18|1268.22
#2012-12-19|1262.82
#2012-12-20|1254.13
#2012-12-21|1251.67
#2012-12-24|1251.67
#2012-12-25|1251.67
#2012-12-26|1255.26
#2012-12-27|1257.76
#2012-12-28|1270.18
#2012-12-31|1270.18
#2013-01-01|1270.18
#2013-01-02|1275.60
#2013-01-03|1296.82
#2013-01-04|1298.08
#2013-01-07|1291.53
#2013-01-08|1291.09
#2013-01-09|1282.38
#2013-01-10|1261.24
#2013-01-11|1259.12
#2013-01-14|1288.22
#2013-01-15|1296.90
#2013-01-16|1299.55
#2013-01-17|1291.50
#2013-01-18|1321.41
#2013-01-21|1309.75
#2013-01-22|1303.44
#2013-01-23|1305.25
#2013-01-24|1305.25
#2013-01-25|1306.80
#2013-01-28|1295.98
#2013-01-29|1296.38
#2013-01-30|1292.84
#2013-01-31|1293.45
#2013-02-01|1302.35
#2013-02-04|1317.01
#2013-02-05|1313.96
#2013-02-06|1312.44
#2013-02-07|1316.40
#2013-02-08|1318.47
#2013-02-11|1330.42
#2013-02-12|1340.95
#2013-02-13|1349.15
#2013-02-14|1352.03
#2013-02-15|1355.43
#2013-02-18|1352.70
#2013-02-19|1347.23
#2013-02-20|1355.93
#2013-02-21|1353.29
#2013-02-22|1358.17
#2013-02-25|1377.12
#2013-02-26|1366.04
#2013-02-27|1386.68
#2013-02-28|1417.74
#2013-03-01|1421.61
#2013-03-04|1400.50
#2013-03-05|1396.14
#2013-03-06|1419.49
#2013-03-07|1426.92
#2013-03-08|1439.01
#2013-03-11|1424.64
#2013-03-12|1424.64
#2013-03-13|1417.07
#2013-03-14|1395.38
#2013-03-15|1400.42
#2013-03-18|1398.07
#2013-03-19|1400.54
#2013-03-20|1401.40
#2013-03-21|1386.31
#2013-03-22|1355.79
#2013-03-25|1378.84
#2013-03-26|1393.59
#2013-03-27|1426.27
#2013-03-28|1431.81
#2013-03-29|1431.81
#2013-04-01|1421.59
#2013-04-02|1428.30
#2013-04-03|1438.45
#2013-04-04|1413.85
#2013-04-05|1413.33
#2013-04-08|1403.40
#2013-04-09|1413.76
#2013-04-10|1409.52
#2013-04-11|1425.81
#2013-04-12|1427.40
#2013-04-15|1413.93
#2013-04-16|1437.64
#2013-04-17|1455.91
#2013-04-18|1457.41
#2013-04-19|1452.42
#2013-04-22|1454.73
#2013-04-23|1445.67
#2013-04-24|1458.70
#2013-04-25|1451.02
#2013-04-26|1438.54
#2013-04-29|1455.65
#2013-04-30|1462.77
#2013-05-01|1470.49
#2013-05-02|1447.98
#2013-05-03|1422.13
#2013-05-06|1444.29
#2013-05-07|1458.12
#2013-05-08|1465.56
#2013-05-09|1465.56
#2013-05-10|1470.91
#2013-05-13|1451.77
#2013-05-14|1461.26
#2013-05-15|1461.65
#2013-05-16|1458.23
#2013-05-17|1473.25
#2013-05-20|1499.67
#2013-05-21|1495.76
#2013-05-22|1497.01
#2013-05-23|1469.99
#2013-05-24|1476.57
#2013-05-27|1443.98
#2013-05-28|1473.54
#2013-05-29|1481.61
#2013-05-30|1458.06
#2013-05-31|1429.36
#2013-06-03|1405.04
#2013-06-04|1423.18
#2013-06-05|1413.18
#2013-06-06|1413.18
#2013-06-07|1363.37
#2013-06-10|1339.31
#2013-06-11|1288.46
#2013-06-12|1315.58
#2013-06-13|1288.37
#2013-06-14|1344.58
#2013-06-17|1346.40
#2013-06-18|1362.24
#2013-06-19|1346.21
#2013-06-20|1284.10
#2013-06-21|1241.85
#2013-06-24|1221.34
#2013-06-25|1212.64
#2013-06-26|1271.26
#2013-06-27|1300.05
#2013-06-28|1354.94
#2013-07-01|1338.97
#2013-07-02|1320.60
#2013-07-03|1273.03
#2013-07-04|1280.80
#2013-07-05|1287.83
#2013-07-08|1230.62
#2013-07-09|1227.22
#2013-07-10|1250.20
#2013-07-11|1291.37
#2013-07-12|1295.96
#2013-07-15|1291.67
#2013-07-16|1296.61
#2013-07-17|1302.46
#2013-07-18|1312.85
#2013-07-19|1310.39
#2013-07-22|1293.55
#2013-07-23|1306.00
#2013-07-24|1287.12
#2013-07-25|1268.35
#2013-07-26|1270.03
#2013-07-29|1247.12
#2013-07-30|1264.92
#2013-07-31|1263.13
#2013-08-01|1274.64
#2013-08-02|1273.81
#2013-08-05|1273.81
#2013-08-06|1273.81
#2013-08-07|1273.81
#2013-08-08|1273.81
#2013-08-09|1273.81
#2013-08-12|1253.84
#2013-08-13|1275.35
#2013-08-14|1292.08
#2013-08-15|1275.47
#2013-08-16|1231.29
#2013-08-19|1136.54
#2013-08-20|1084.44
#2013-08-21|1086.71
#2013-08-22|1066.45
#2013-08-23|1075.51
#2013-08-26|1049.44
#2013-08-27|1002.12
#2013-08-28|1023.93
#2013-08-29|1047.19
#2013-08-30|1075.80
#2013-09-02|1037.92
#2013-09-03|1045.02
#2013-09-04|1017.40
#2013-09-05|1008.92
#2013-09-06|1009.28
#2013-09-09|1051.28
#2013-09-10|1106.96
#2013-09-11|1088.81
#2013-09-12|1088.51
#2013-09-13|1085.37
#2013-09-16|1133.58
#2013-09-17|1127.59
#2013-09-18|1105.76
#2013-09-19|1190.62
#2013-09-20|1150.53
#2013-09-23|1136.04
#2013-09-24|1100.08
#2013-09-25|1080.04
#2013-09-26|1082.52
#2013-09-27|1080.46
#2013-09-30|1041.78
#2013-10-01|1058.09
#2013-10-02|1071.12
#2013-10-03|1080.91
#2013-10-04|1073.08
#2013-10-07|1071.25
#2013-10-08|1087.83
#2013-10-09|1094.23
#2013-10-10|1110.16
#2013-10-11|1134.87
#2013-10-14|1134.87
#2013-10-15|1134.87
#2013-10-16|1126.80
#2013-10-17|1135.72
#2013-10-18|1146.18
#2013-10-21|1152.15
#2013-10-22|1135.75
#2013-10-23|1145.78
#2013-10-24|1171.89
#2013-10-25|1182.28
#2013-10-28|1184.37
#2013-10-29|1171.20
#2013-10-30|1170.74
#2013-10-31|1141.47
#2013-11-01|1111.35
#2013-11-04|1106.93
#2013-11-05|1106.93
#2013-11-06|1106.75
#2013-11-07|1123.64
#2013-11-08|1115.22
#2013-11-11|1090.88
#2013-11-12|1068.37
#2013-11-13|1041.90
#2013-11-14|1068.62
#2013-11-15|1054.42
#2013-11-18|1073.93
#2013-11-19|1080.49
#2013-11-20|1057.15
#2013-11-21|1051.82
#2013-11-22|1046.90
#2013-11-25|1045.78
#2013-11-26|1013.43
#2013-11-27|1008.89
#2013-11-28| 998.48
#2013-11-29|1004.40
#2013-12-02|1042.13
#2013-12-03|1024.78
#2013-12-04|1000.97
#2013-12-05| 995.88
#2013-12-06| 982.63
#2013-12-09| 991.78
#2013-12-10|1012.33
#2013-12-11|1013.30
#2013-12-12| 984.99
#2013-12-13| 969.71
#2013-12-16| 951.83
#2013-12-17| 972.37
#2013-12-18| 973.84
#2013-12-19| 983.02
#2013-12-20| 970.50
#2013-12-23| 973.41
#2013-12-24| 977.01
#2013-12-25| 977.01
#2013-12-26| 977.01
#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|1180.69
#2014-03-28|1202.69
#2014-03-31|1202.69
#2014-04-01|1246.25
#2014-04-02|1247.99
#2014-04-03|1253.57
#2014-04-04|1241.84
#2014-04-07|1265.86
#2014-04-08|1271.12
#2014-04-09|1271.12
#2014-04-10|1214.00
#2014-04-11|1222.67
#2014-04-14|1233.63
#2014-04-15|1233.25
#2014-04-16|1234.23
#2014-04-17|1244.34
#2014-04-18|1207.96
#2014-04-21|1241.77
#2014-04-22|1234.53
#2014-04-23|1223.03
#2014-04-24|1228.09
#2014-04-25|1231.83
#2014-04-28|1204.34
#2014-04-29|1217.73
#2014-04-30|1219.84
#2014-05-01|1219.84
#2014-05-02|1226.40
#2014-05-05|1227.91
#2014-05-06|1227.65
#2014-05-07|1226.68
#2014-05-08|1229.54
#2014-05-09|1239.27
#2014-05-12|1248.30
#2014-05-13|1247.84
#2014-05-14|1283.25
#2014-05-15|1283.25
#2014-05-16|1305.91
#2014-05-19|1306.37
#2014-05-20|1260.53
#2014-05-21|1262.10
#2014-05-22|1280.57
#2014-05-23|1273.88
#2014-05-26|1274.69
#2014-05-27|1274.69
#2014-05-28|1273.64
#2014-05-29|1273.64
#2014-05-30|1229.41
#2014-06-02|1228.09
#2014-06-03|1234.49
#2014-06-04|1217.00
#2014-06-05|1220.50
#2014-06-06|1224.93
#2014-06-09|1217.94
#2014-06-10|1237.62
#2014-06-11|1242.34
#2014-06-12|1233.63
#2014-06-13|1231.24
#2014-06-16|1214.66
#2014-06-17|1217.75
#2014-06-18|1201.04
#2014-06-19|1200.69
#2014-06-20|1192.84
#2014-06-23|1193.30
#2014-06-24|1195.63
#2014-06-25|1178.47
#2014-06-26|1188.80
#2014-06-27|1190.58
#2014-06-30|1214.70
#2014-07-01|1216.99
#2014-07-02|1220.19
#2014-07-03|1210.85
#2014-07-04|1219.77
#2014-07-07|1265.84
#2014-07-08|1292.22
#2014-07-09|1292.22
#2014-07-10|1323.11
#2014-07-11|1303.02
#2014-07-14|1292.82
#2014-07-15|1297.93
#2014-07-16|1312.93
#2014-07-17|1304.89
#2014-07-18|1319.51
#2014-07-21|1334.35
#2014-07-22|1321.15
#2014-07-23|1328.47
#2014-07-24|1321.12
#2014-07-25|1315.11
#2014-07-28|1315.11
#2014-07-29|1315.11
#2014-07-30|1315.11
#2014-07-31|1315.11
#2014-08-01|1315.11
#2014-08-04|1308.94
#2014-08-05|1311.71
#2014-08-06|1287.74
#2014-08-07|1284.93
#2014-08-08|1283.23
#2014-08-11|1313.70
#2014-08-12|1316.30
#2014-08-13|1324.65
#2014-08-14|1318.35
#2014-08-15|1313.85
#2014-08-18|1316.56
#2014-08-19|1315.34
#2014-08-20|1321.82
#2014-08-21|1327.65
#2014-08-22|1325.57
#2014-08-25|1317.69
#2014-08-26|1307.40
#2014-08-27|1316.02
#2014-08-28|1317.07
#2014-08-29|1294.66
#2014-09-01|1309.72
#2014-09-02|1313.34
#2014-09-03|1317.99
#2014-09-04|1313.85
#2014-09-05|1318.43
#2014-09-08|1331.23
#2014-09-09|1315.57
#2014-09-10|1295.82
#2014-09-11|1286.01
#2014-09-12|1284.56
#2014-09-15|1274.70
#2014-09-16|1266.39
#2014-09-17|1283.28
#2014-09-18|1293.75
#2014-09-19|1302.77
#2014-09-22|1302.43
#2014-09-23|1293.26
#2014-09-24|1286.36
#2014-09-25|1292.70
#2014-09-26|1264.18
#2014-09-29|1255.41
#2014-09-30|1252.89
#2014-10-01|1254.53
#2014-10-02|1207.54
#2014-10-03|1194.05
#2014-10-06|1210.93
#2014-10-07|1223.02
#2014-10-08|1196.78
#2014-10-09|1211.67
#2014-10-10|1200.45
#2014-10-13|1185.70
#2014-10-14|1190.55
#2014-10-15|1202.15
#2014-10-16|1196.42
#2014-10-17|1232.30
#2014-10-20|1244.49
#2014-10-21|1243.51
#2014-10-22|1256.46
#2014-10-23|1263.50
#2014-10-24|1256.69
#2014-10-27|1236.22
#2014-10-28|1224.02
#2014-10-29|1256.16
#2014-10-30|1248.27
#2014-10-31|1263.14
#2014-11-03|1261.87
#2014-11-04|1254.11
#2014-11-05|1251.91
#2014-11-06|1241.90
#2014-11-07|1222.41
#2014-11-10|1217.68
#2014-11-11|1235.61
#2014-11-12|1243.10
#2014-11-13|1243.78
#2014-11-14|1246.51
#2014-11-17|1247.15
#2014-11-18|1264.59
#2014-11-19|1273.32
#2014-11-20|1254.86
#2014-11-21|1261.17
#2014-11-24|1271.76
#2014-11-25|1259.45
#2014-11-26|1264.63
#2014-11-27|1265.61
#2014-11-28|1262.54
#2014-12-01|1264.31
#2014-12-02|1268.54
#2014-12-03|1260.91
#2014-12-04|1261.72
#2014-12-05|1265.76
#2014-12-08|1248.92
#2014-12-09|1245.55
#2014-12-10|1258.00
#2014-12-11|1251.39
#2014-12-12|1242.69
#2014-12-15|1203.49
#2014-12-16|1181.02
#2014-12-17|1187.28
#2014-12-18|1218.64
#2014-12-19|1230.76
#2014-12-22|1233.04
#2014-12-23|1237.57
#2014-12-24|1241.46
#2014-12-25|1241.46
#2014-12-26|1241.46
#2014-12-29|1244.00
#2014-12-30|1250.34
#2014-12-31|1256.57
#2015-01-01|1256.57
#2015-01-02|1246.22
#2015-01-05|1230.16
#2015-01-06|1213.41
#2015-01-07|1215.92
#2015-01-08|1220.55
#2015-01-09|1225.74
#2015-01-12|1223.29
#2015-01-13|1229.64
#2015-01-14|1214.58
#2015-01-15|1229.84
#2015-01-16|1214.47
#2015-01-19|1210.80
#2015-01-20|1218.73
#2015-01-21|1240.69
#2015-01-22|1251.40
#2015-01-23|1275.58
#2015-01-26|1255.34
#2015-01-27|1260.33
#2015-01-28|1253.43
#2015-01-29|1242.80
#2015-01-30|1235.97
#2015-02-02|1227.96
#2015-02-03|1237.97
#2015-02-04|1253.97
#2015-02-05|1240.68
#2015-02-06|1255.08
#2015-02-09|1258.43
#2015-02-10|1250.14
#2015-02-11|1254.01
#2015-02-12|1251.07
#2015-02-13|1262.94
#2015-02-16|1253.50
#2015-02-17|1253.24
#2015-02-18|1262.27
#2015-02-19|1262.27
#2015-02-20|1265.64
#2015-02-23|1263.58
#2015-02-24|1262.19
#2015-02-25|1274.65
#2015-02-26|1276.07
#2015-02-27|1261.88
#2015-03-02|1265.34
#2015-03-03|1266.79
#2015-03-04|1256.31
#2015-03-05|1254.65
#2015-03-06|1273.94
#2015-03-09|1246.32
#2015-03-10|1245.19
#2015-03-11|1221.83
#2015-03-12|1223.97
#2015-03-13|1219.13
#2015-03-16|1220.59
#2015-03-17|1228.45
#2015-03-18|1227.14
#2015-03-19|1250.72
#2015-03-20|1239.26
#2015-03-23|1248.84
#2015-03-24|1263.22
#2015-03-25|1246.27
#2015-03-26|1234.31
#2015-03-27|1238.00
#2015-03-30|1249.28
#2015-03-31|1271.15
#2015-04-01|1259.38
#2015-04-02|1259.96
#2015-04-03|1266.84
#2015-04-06|1271.15
#2015-04-07|1279.43
#2015-04-08|1271.43
#2015-04-09|1280.41
#2015-04-10|1275.50
#2015-04-13|1262.35
#2015-04-14|1256.95
#2015-04-15|1265.17
#2015-04-16|1272.95
#2015-04-17|1266.68
#2015-04-20|1259.65
#2015-04-21|1269.21
#2015-04-22|1268.21
#2015-04-23|1260.24
#2015-04-24|1263.38
#2015-04-27|1206.55
#2015-04-28|1195.16
#2015-04-29|1158.85
#2015-04-30|1141.72
#2015-05-01|1141.72
#2015-05-04|1165.27
#2015-05-05|1167.59
#2015-05-06|1171.18
#2015-05-07|1158.83
#2015-05-08|1172.05
#2015-05-11|1168.52
#2015-05-12|1174.15
#2015-05-13|1192.67
#2015-05-14|1192.67
#2015-05-15|1186.31
#2015-05-18|1185.09
#2015-05-19|1196.66
#2015-05-20|1201.92
#2015-05-21|1217.25
#2015-05-22|1212.70
#2015-05-25|1199.62
#2015-05-26|1204.67
#2015-05-27|1187.19
#2015-05-28|1180.16
#2015-05-29|1177.25
#2015-06-01|1178.42
#2015-06-02|1178.42
#2015-06-03|1149.84
#2015-06-04|1136.29
#2015-06-05|1141.15
#2015-06-08|1111.39
#2015-06-09|1088.17
#2015-06-10|1093.83
#2015-06-11|1090.58
#2015-06-12|1090.65
#2015-06-15|1064.52
#2015-06-16|1077.60
#2015-06-17|1097.25
#2015-06-18|1100.52
#2015-06-19|1109.66
#2015-06-22|1102.84
#2015-06-23|1101.29
#2015-06-24|1100.55
#2015-06-25|1087.33
#2015-06-26|1093.87
#2015-06-29|1082.39
#2015-06-30|1090.01
#2015-07-01|1086.90
#2015-07-02|1099.38
#2015-07-03|1108.27
#2015-07-06|1089.09
#2015-07-07|1085.54
#2015-07-08|1071.33
#2015-07-09|1065.23
#2015-07-10|1072.94
#2015-07-13|1085.08
#2015-07-14|1084.99
#2015-07-15|1073.26
#2015-07-16|1073.26
#2015-07-17|1073.26
#2015-07-20|1073.26
#2015-07-21|1073.26
#2015-07-22|1083.21
#2015-07-23|1075.97
#2015-07-24|1059.23
#2015-07-27|1030.59
#2015-07-28|1012.69
#2015-07-29|1013.89
#2015-07-30|1013.40
#2015-07-31|1033.19
#2015-08-03|1042.57
#2015-08-04|1038.55
#2015-08-05|1059.60
#2015-08-06|1047.09
#2015-08-07|1035.55
#2015-08-10|1030.19
#2015-08-11| 991.40
#2015-08-12| 943.47
#2015-08-13| 972.76
#2015-08-14| 972.87
#2015-08-17| 972.87
#2015-08-18| 948.06
#2015-08-19| 940.92
#2015-08-20| 926.81
#2015-08-21| 894.52
#2015-08-24| 844.48
#2015-08-25| 857.68
#2015-08-26| 860.92
#2015-08-27| 922.40
#2015-08-28| 929.78
#2015-08-31| 937.56
#2015-09-01| 907.48
#2015-09-02| 903.20
#2015-09-03| 910.47
#2015-09-04| 905.72
#2015-09-07| 866.13
#2015-09-08| 869.59
#2015-09-09| 877.56
#2015-09-10| 874.11
#2015-09-11| 876.99
#2015-09-14| 880.82
#2015-09-15| 866.99
#2015-09-16| 859.97
#2015-09-17| 871.41
#2015-09-18| 874.65
#2015-09-21| 867.03
#2015-09-22| 857.59
#2015-09-23| 821.21
#2015-09-24| 821.21
#2015-09-25| 809.90
#2015-09-28| 784.44
#2015-09-29| 802.21
#2015-09-30| 814.08
#2015-10-01| 817.07
#2015-10-02| 807.06
#2015-10-05| 855.06
#2015-10-06| 906.47
#2015-10-07| 947.52
#2015-10-08| 945.96
#2015-10-09|1007.14
#2015-10-12|1018.78
#2015-10-13| 956.22
#2015-10-14| 956.22
#2015-10-15| 978.72
#2015-10-16| 978.98
#2015-10-19| 997.22
#2015-10-20| 990.65
#2015-10-21| 992.09
#2015-10-22| 992.23
#2015-10-23|1014.63
#2015-10-26|1025.16
#2015-10-27|1022.40
#2015-10-28|1014.54
#2015-10-29| 962.33
#2015-10-30| 950.18
#2015-11-02| 958.37
#2015-11-03| 989.37
#2015-11-04|1013.12
#2015-11-05|1002.93
#2015-11-06| 998.80
#2015-11-09| 970.62
#2015-11-10| 959.39
#2015-11-11| 965.71
#2015-11-12| 969.80
#2015-11-13| 969.53
#2015-11-16| 956.27
#2015-11-17| 973.45
#2015-11-18| 974.10
#2015-11-19| 980.99
#2015-11-20|1001.23
#2015-11-23| 986.28
#2015-11-24| 992.88
#2015-11-25|1003.07
#2015-11-26|1010.31
#2015-11-27| 991.70
#2015-11-30| 947.20
#2015-12-01| 993.65
#2015-12-02| 994.24
#2015-12-03| 990.68
#2015-12-04| 984.17
#2015-12-07| 989.63
#2015-12-08| 969.50
#2015-12-09| 969.50
#2015-12-10| 966.08
#2015-12-11| 944.03
#2015-12-14| 929.86
#2015-12-15| 940.93
#2015-12-16| 962.81
#2015-12-17| 987.42
#2015-12-18| 967.56
#2015-12-21| 984.75
#2015-12-22| 991.67
#2015-12-23| 993.46
#2015-12-24| 993.46
#2015-12-25| 993.46
#2015-12-28|1002.30
#2015-12-29| 996.99
#2015-12-30| 998.65
#2015-12-31| 998.37
#2016-01-01| 998.37
#2016-01-04| 980.14
#2016-01-05| 997.06
#2016-01-06|1001.33
#2016-01-07| 983.87
#2016-01-08| 989.95
#2016-01-11| 971.10
#2016-01-12| 986.39
#2016-01-13|1001.63
#2016-01-14| 986.99
#2016-01-15| 983.04
#2016-01-18| 970.47
#2016-01-19| 982.05
#2016-01-20| 958.12
#2016-01-21| 959.97
#2016-01-22| 981.91
#2016-01-25| 992.19
#2016-01-26| 984.37
#2016-01-27| 997.15
#2016-01-28| 998.13
#2016-01-29|1018.10
#2016-02-01|1026.65
#2016-02-02|1006.36
#2016-02-03|1001.58
#2016-02-04|1031.40
#2016-02-05|1076.51
#2016-02-08|1076.51
#2016-02-09|1064.46
#2016-02-10|1070.00
#2016-02-11|1086.54
#2016-02-12|1063.66
#2016-02-15|1077.53
#2016-02-16|1079.26
#2016-02-17|1075.93
#2016-02-18|1080.04
#2016-02-19|1046.91
#2016-02-22|1044.87
#2016-02-23|1031.79
#2016-02-24|1033.09
#2016-02-25|1031.43
#2016-02-26|1056.69
#2016-02-29|1063.89
#2016-03-01|1064.91
#2016-03-02|1082.64
#2016-03-03|1094.45
#2016-03-04|1106.84
#2016-03-07|1109.04
#2016-03-08|1099.34
#2016-03-09|1099.34
#2016-03-10|1104.43
#2016-03-11|1112.52
#2016-03-14|1129.13
#2016-03-15|1111.01
#2016-03-16|1106.35
#2016-03-17|1128.90
#2016-03-18|1130.81
#2016-03-21|1131.19
#2016-03-22|1124.60
#2016-03-23|1116.90
#2016-03-24|1105.04
#2016-03-25|1105.04
#2016-03-28|1081.97
#2016-03-29|1075.21
#2016-03-30|1098.15
#2016-03-31|1105.63
#2016-04-01|1115.03
#2016-04-04|1121.78
#2016-04-05|1114.50
#2016-04-06|1112.75
#2016-04-07|1120.42
#2016-04-08|1114.52
#2016-04-11|1095.82
#2016-04-12|1107.28
#2016-04-13|1108.88
#2016-04-14|1094.51
#2016-04-15|1104.85
#2016-04-18|1119.42
#2016-04-19|1123.41
#2016-04-20|1127.79
#2016-04-21|1130.14
#2016-04-22|1128.65
#2016-04-25|1123.43
#2016-04-26|1101.79
#2016-04-27|1097.98
#2016-04-28|1095.40
#2016-04-29|1090.30
#2016-05-02|1083.10
#2016-05-03|1084.61
#2016-05-04|1081.45
#2016-05-05|1081.45
#2016-05-06|1081.45
#2016-05-09|1061.09
#2016-05-10|1071.20
#2016-05-11|1079.66
#2016-05-12|1074.62
#2016-05-13|1057.99
#2016-05-16|1051.80
#2016-05-17|1050.04
#2016-05-18|1046.79
#2016-05-19|1028.62
#2016-05-20|1027.51
#2016-05-23|1040.10
#2016-05-24|1026.68
#2016-05-25|1047.81
#2016-05-26|1055.07
#2016-05-27|1067.03
#2016-05-30|1068.35
#2016-05-31|1056.14
#2016-06-01|1065.37
#2016-06-02|1061.29
#2016-06-03|1070.72
#2016-06-06|1104.90
#2016-06-07|1121.88
#2016-06-08|1117.09
#2016-06-09|1101.49
#2016-06-10|1089.28
#2016-06-13|1079.66
#2016-06-14|1075.35
#2016-06-15|1081.16
#2016-06-16|1080.42
#2016-06-17|1090.32
#2016-06-20|1101.29
#2016-06-21|1106.21
#2016-06-22|1112.97
#2016-06-23|1112.81
#2016-06-24|1089.98
#2016-06-27|1093.29
#2016-06-28|1122.04
#2016-06-29|1154.51
#2016-06-30|1158.89
#2016-07-01|1156.74
#2016-07-04|1156.74
#2016-07-05|1156.74
#2016-07-06|1156.74
#2016-07-07|1156.74
#2016-07-08|1156.74
#2016-07-11|1187.80
#2016-07-12|1198.87
#2016-07-13|1209.99
#2016-07-14|1192.49
#2016-07-15|1200.87
#2016-07-18|1206.95
#2016-07-19|1224.06
#2016-07-20|1234.44
#2016-07-21|1219.87
#2016-07-22|1213.07
#2016-07-25|1217.79
#2016-07-26|1217.73
#2016-07-27|1232.83
#2016-07-28|1237.75
#2016-07-29|1231.82
#2016-08-01|1280.96
#2016-08-02|1268.11
#2016-08-03|1255.91
#2016-08-04|1260.67
#2016-08-05|1281.05
#2016-08-08|1300.34
#2016-08-09|1294.82
#2016-08-10|1290.02
#2016-08-11|1281.97
#2016-08-12|1272.51
#2016-08-15|1258.81
#2016-08-16|1272.68
#2016-08-17|1272.68
#2016-08-18|1295.03
#2016-08-19|1275.34
#2016-08-22|1275.70
#2016-08-23|1270.21
#2016-08-24|1265.91
#2016-08-25|1278.17
#2016-08-26|1275.98
#2016-08-29|1247.65
#2016-08-30|1246.62
#2016-08-31|1251.70
#2016-09-01|1237.58
#2016-09-02|1245.52
#2016-09-05|1259.84
#2016-09-06|1270.68
#2016-09-07|1275.87
#2016-09-08|1270.38
#2016-09-09|1243.11
#2016-09-12|1243.11
#2016-09-13|1222.76
#2016-09-14|1203.43
#2016-09-15|1244.09
#2016-09-16|1238.36
#2016-09-19|1255.35
#2016-09-20|1254.62
#2016-09-21|1267.16
#2016-09-22|1286.51
#2016-09-23|1289.69
#2016-09-26|1285.39
#2016-09-27|1318.89
#2016-09-28|1307.90
#2016-09-29|1315.13
#2016-09-30|1285.93
#2016-10-03|1319.92
#2016-10-04|1320.50
#2016-10-05|1302.18
#2016-10-06|1295.90
#2016-10-07|1286.88
#2016-10-10|1280.14
#2016-10-11|1281.76
#2016-10-12|1278.32
#2016-10-13|1271.35
#2016-10-14|1290.47
#2016-10-17|1288.28
#2016-10-18|1300.98
#2016-10-19|1297.42
#2016-10-20|1292.57
#2016-10-21|1288.57
#2016-10-24|1293.72
#2016-10-25|1287.95
#2016-10-26|1285.50
#2016-10-27|1292.90
#2016-10-28|1288.47
#2016-10-31|1290.39
#2016-11-01|1287.62
#2016-11-02|1285.94
#2016-11-03|1262.71
#2016-11-04|1270.21
#2016-11-07|1272.67
#2016-11-08|1297.81
#2016-11-09|1272.47
#2016-11-10|1280.21
#2016-11-11|1198.65
#2016-11-14|1149.14
#2016-11-15|1142.57
#2016-11-16|1179.00
#2016-11-17|1180.92
#2016-11-18|1170.89
#2016-11-21|1165.24
#2016-11-22|1170.19
#2016-11-23|1169.61
#2016-11-24|1130.57
#2016-11-25|1136.09
#2016-11-28|1132.05
#2016-11-29|1133.08
#2016-11-30|1135.06
#2016-12-01|1153.57
#2016-12-02|1169.37
#2016-12-05|1182.32
#2016-12-06|1188.73
#2016-12-07|1188.71
#2016-12-08|1204.24
#2016-12-09|1202.44
#2016-12-12|1202.44
#2016-12-13|1206.29
#2016-12-14|1198.29
#2016-12-15|1183.94
#2016-12-16|1173.33
#2016-12-19|1165.76
#2016-12-20|1152.91
#2016-12-21|1142.04
#2016-12-22|1129.11
#2016-12-23|1121.71
#2016-12-26|1121.71
#2016-12-27|1140.92
#2016-12-28|1167.06
#2016-12-29|1198.48
#2016-12-30|1202.51
#2017-01-02|1202.51
#2017-01-03|1201.43
#2017-01-04|1212.37
#2017-01-05|1222.24
#2017-01-06|1226.86
#2017-01-09|1214.84
#2017-01-10|1220.54
#2017-01-11|1213.05
#2017-01-12|1213.32
#2017-01-13|1206.61
#2017-01-16|1195.65
#2017-01-17|1198.49
#2017-01-18|1208.28
#2017-01-19|1210.69
#2017-01-20|1189.37
#2017-01-23|1190.35
#2017-01-24|1201.72
#2017-01-25|1198.82
#2017-01-26|1210.85
#2017-01-27|1208.32
#2017-01-30|1205.01
#2017-01-31|1198.04
#2017-02-01|1211.67
#2017-02-02|1219.32
#2017-02-03|1222.09
#2017-02-06|1232.62
#2017-02-07|1228.81
#2017-02-08|1225.90
#2017-02-09|1232.52
#2017-02-10|1225.20
#2017-02-13|1238.66
#2017-02-14|1227.30
#2017-02-15|1227.30
#2017-02-16|1230.99
#2017-02-17|1217.91
#2017-02-20|1220.42
#2017-02-21|1218.29
#2017-02-22|1225.01
#2017-02-23|1227.76
#2017-02-24|1234.50
#2017-02-27|1228.01
#2017-02-28|1230.27
#2017-03-01|1222.79
#2017-03-02|1227.01
#2017-03-03|1223.12
#2017-03-06|1234.49
#2017-03-07|1233.09
#2017-03-08|1227.38
#2017-03-09|1229.25
#2017-03-10|1224.75
#2017-03-13|1228.70
#2017-03-14|1234.40
#2017-03-15|1232.80
#2017-03-16|1262.28
#2017-03-17|1272.09
#2017-03-20|1274.30
#2017-03-21|1276.12
#2017-03-22|1280.00
#2017-03-23|1294.18
#2017-03-24|1293.15
#2017-03-27|1283.19
#2017-03-28|1283.19
#2017-03-29|1295.58
#2017-03-30|1300.22
#2017-03-31|1297.99
#2017-04-03|1302.34
#2017-04-04|1315.66
#2017-04-05|1314.11
#2017-04-06|1319.86
#2017-04-07|1313.02
#2017-04-10|1309.00
#2017-04-11|1307.59
#2017-04-12|1313.97
#2017-04-13|1304.02
#2017-04-14|1304.02
#2017-04-17|1283.21
#2017-04-18|1293.24
#2017-04-19|1293.24
#2017-04-20|1293.98
#2017-04-21|1324.01
#2017-04-24|1324.01
#2017-04-25|1333.47
#2017-04-26|1347.81
#2017-04-27|1334.60
#2017-04-28|1329.51
#2017-05-01|1329.51
#2017-05-02|1333.44
#2017-05-03|1328.95
#2017-05-04|1338.99
#2017-05-05|1339.19
#2017-05-08|1351.07
#2017-05-09|1341.58
#2017-05-10|1333.87
#2017-05-11|1333.87
#2017-05-12|1342.08
#2017-05-15|1351.04
#2017-05-16|1329.75
#2017-05-17|1313.02
#2017-05-18|1320.17
#2017-05-19|1367.25
#2017-05-22|1365.94
#2017-05-23|1355.99
#2017-05-24|1347.80
#2017-05-25|1347.80
#2017-05-26|1357.50
#2017-05-29|1356.42
#2017-05-30|1349.34
#2017-05-31|1357.95
#2017-06-01|1357.95
#2017-06-02|1371.30
#2017-06-05|1378.27
#2017-06-06|1364.94
#2017-06-07|1370.62
#2017-06-08|1363.65
#2017-06-09|1353.94
#2017-06-12|1361.20
#2017-06-13|1368.07
#2017-06-14|1396.19
#2017-06-15|1388.20
#2017-06-16|1371.80
#2017-06-19|1380.51
#2017-06-20|1397.70
#2017-06-21|1400.32
#2017-06-22|1399.04
#2017-06-23|1399.04
#2017-06-26|1399.04
#2017-06-27|1399.04
#2017-06-28|1399.04
#2017-06-29|1399.04
#2017-06-30|1399.04
#2017-07-03|1429.52
#2017-07-04|1416.90
#2017-07-05|1405.15
#2017-07-06|1407.97
#2017-07-07|1402.16
#2017-07-10|1390.14
#2017-07-11|1388.42
#2017-07-12|1402.90
#2017-07-13|1408.17
#2017-07-14|1408.80
#2017-07-17|1412.88
#2017-07-18|1411.35
#2017-07-19|1403.80
#2017-07-20|1407.87
#2017-07-21|1389.00
#2017-07-24|1406.25
#2017-07-25|1408.64
#2017-07-26|1405.22
#2017-07-27|1406.99
#2017-07-28|1409.09
#2017-07-31|1414.41
#2017-08-01|1412.58
#2017-08-02|1419.02
#2017-08-03|1402.67
#2017-08-04|1400.40
#2017-08-07|1398.40
#2017-08-08|1419.79
#2017-08-09|1419.66
#2017-08-10|1418.42
#2017-08-11|1397.13
#2017-08-14|1407.32
#2017-08-15|1410.78
#2017-08-16|1419.66
#2017-08-17|1419.66
#2017-08-18|1417.02
#2017-08-21|1418.33
#2017-08-22|1423.00
#2017-08-23|1429.43
#2017-08-24|1426.01
#2017-08-25|1429.50
#2017-08-28|1427.02
#2017-08-29|1420.67
#2017-08-30|1417.46
#2017-08-31|1410.85
#2017-09-01|1410.85
#2017-09-04|1394.22
#2017-09-05|1397.11
#2017-09-06|1395.35
#2017-09-07|1402.73
#2017-09-08|1420.64
#2017-09-11|1426.15
#2017-09-12|1421.76
#2017-09-13|1412.19
#2017-09-14|1405.52
#2017-09-15|1408.49
#2017-09-18|1408.90
#2017-09-19|1411.55
#2017-09-20|1411.00
#2017-09-21|1411.00
#2017-09-22|1414.91
#2017-09-25|1409.23
#2017-09-26|1401.41
#2017-09-27|1391.05
#2017-09-28|1377.16
#2017-09-29|1401.90
#2017-10-02|1395.64
#2017-10-03|1403.45
#2017-10-04|1413.60
#2017-10-05|1404.21
#2017-10-06|1405.99
#2017-10-09|1405.15
#2017-10-10|1402.77
#2017-10-11|1395.33
#2017-10-12|1417.48
#2017-10-13|1419.80
#2017-10-16|1425.35
#2017-10-17|1415.51
#2017-10-18|1404.44
#2017-10-19|1394.98
#2017-10-20|1401.60
#2017-10-23|1403.02
#2017-10-24|1396.77
#2017-10-25|1408.03
#2017-10-26|1401.16
#2017-10-27|1385.45
#2017-10-30|1393.78
#2017-10-31|1402.64
#2017-11-01|1411.65
#2017-11-02|1424.99
#2017-11-03|1428.91
#2017-11-06|1434.45
#2017-11-07|1440.22
#2017-11-08|1431.33
#2017-11-09|1431.92
#2017-11-10|1420.31
#2017-11-13|1412.87
#2017-11-14|1401.41
#2017-11-15|1399.35
#2017-11-16|1414.56
#2017-11-17|1429.02
#2017-11-20|1426.07
#2017-11-21|1420.21
#2017-11-22|1439.55
#2017-11-23|1441.90
#2017-11-24|1444.51
#2017-11-27|1440.58
#2017-11-28|1439.86
#2017-11-29|1434.81
#2017-11-30|1395.57
#2017-12-01|1395.57
#2017-12-04|1414.67
#2017-12-05|1423.17
#2017-12-06|1436.16
#2017-12-07|1424.93
#2017-12-08|1430.07
#2017-12-11|1432.45
#2017-12-12|1432.05
#2017-12-13|1435.89
#2017-12-14|1453.36
#2017-12-15|1445.05
#2017-12-18|1444.92
#2017-12-19|1450.57
#2017-12-20|1433.95
#2017-12-21|1457.30
#2017-12-22|1471.87
#2017-12-25|1471.87
#2017-12-26|1471.87
#2017-12-27|1488.97
#2017-12-28|1502.62
#2017-12-29|1511.93
#2018-01-01|1511.93
#2018-01-02|1511.35
#2018-01-03|1494.16
#2018-01-04|1516.28
#2018-01-05|1529.29
#2018-01-08|1537.24
#2018-01-09|1529.64
#2018-01-10|1528.20
#2018-01-11|1536.55
#2018-01-12|1534.27
#2018-01-15|1540.37
#2018-01-16|1558.33
#2018-01-17|1557.15
#2018-01-18|1560.78
#2018-01-19|1562.24
#2018-01-22|1558.13
#2018-01-23|1596.29
#2018-01-24|1592.89
#2018-01-25|1588.64
#2018-01-26|1603.26
#2018-01-29|1591.60
#2018-01-30|1552.55
#2018-01-31|1566.38
#2018-02-01|1566.62
#2018-02-02|1575.20
#2018-02-05|1559.89
#2018-02-06|1529.88
#2018-02-07|1545.87
#2018-02-08|1544.67
#2018-02-09|1526.54
#2018-02-12|1526.69
#2018-02-13|1548.45
#2018-02-14|1554.02
#2018-02-15|1555.64
#2018-02-16|1555.64
#2018-02-19|1585.50
#2018-02-20|1576.16
#2018-02-21|1570.90
#2018-02-22|1543.63
#2018-02-23|1552.82
#2018-02-26|1529.51
#2018-02-27|1541.05
#2018-02-28|1519.98
#2018-03-01|1526.13
#2018-03-02|1519.03
#2018-03-05|1506.41
#2018-03-06|1490.73
#2018-03-07|1463.07
#2018-03-08|1492.63
#2018-03-09|1488.28
#2018-03-12|1510.77
#2018-03-13|1492.24
#2018-03-14|1483.11
#2018-03-15|1459.16
#2018-03-16|1451.13
#2018-03-19|1450.66
#2018-03-20|1439.63
#2018-03-21|1452.49
#2018-03-22|1434.94
#2018-03-23|1422.05
#2018-03-26|1420.01
#2018-03-27|1420.31
#2018-03-28|1402.03
#2018-03-29|1420.00
#2018-03-30|1420.00
#2018-04-02|1443.67
#2018-04-03|1442.62
#2018-04-04|1419.82
#2018-04-05|1425.07
#2018-04-06|1416.31
#2018-04-09|1439.67
#2018-04-10|1470.03
#2018-04-11|1482.65
#2018-04-12|1462.32
#2018-04-13|1451.33
#2018-04-16|1450.30
#2018-04-17|1452.98
#2018-04-18|1462.74
#2018-04-19|1469.50
#2018-04-20|1459.41
#2018-04-23|1447.06
#2018-04-24|1429.68
#2018-04-25|1377.65
#2018-04-26|1334.19
#2018-04-27|1342.33
#2018-04-30|1360.88
#2018-05-01|1360.88
#2018-05-02|1372.92
#2018-05-03|1332.29
#2018-05-04|1311.18
#2018-05-07|1318.13
#2018-05-08|1297.42
#2018-05-09|1341.33
#2018-05-10|1341.33
#2018-05-11|1359.90
#2018-05-14|1355.71
#2018-05-15|1308.06
#2018-05-16|1309.16
#2018-05-17|1298.09
#2018-05-18|1277.15
#2018-05-21|1254.64
#2018-05-22|1268.87
#2018-05-23|1278.07
#2018-05-24|1329.34
#2018-05-25|1342.59
#2018-05-28|1383.98
#2018-05-29|1383.98
#2018-05-30|1361.90
#2018-05-31|1355.29
#2018-06-01|1355.29
#2018-06-04|1384.54
#2018-06-05|1397.05
#2018-06-06|1396.20
#2018-06-07|1405.55
#2018-06-08|1351.47
#2018-06-11|1351.47
#2018-06-12|1351.47
#2018-06-13|1351.47
#2018-06-14|1351.47
#2018-06-15|1351.47
#2018-06-18|1351.47
#2018-06-19|1351.47
#2018-06-20|1322.46
#2018-06-21|1281.82
#2018-06-22|1290.02
#2018-06-25|1287.11
#2018-06-26|1266.65
#2018-06-27|1256.23
#2018-06-28|1206.54
#2018-06-29|1251.47
#2018-07-02|1234.73
#2018-07-03|1203.53
#2018-07-04|1236.76
#2018-07-05|1238.24
#2018-07-06|1228.03
#2018-07-09|1269.02
#2018-07-10|1279.20
#2018-07-11|1281.38
#2018-07-12|1288.33
#2018-07-13|1296.46
#2018-07-16|1289.31
#2018-07-17|1273.20
#2018-07-18|1282.31
#2018-07-19|1272.58
#2018-07-20|1275.96
#2018-07-23|1290.54
#2018-07-24|1291.78
#2018-07-25|1298.32
#2018-07-26|1299.79
#2018-07-27|1315.75
#2018-07-30|1325.37
#2018-07-31|1297.57
#2018-08-01|1331.40
#2018-08-02|1320.72
#2018-08-03|1321.61
#2018-08-06|1357.77
#2018-08-07|1353.63
#2018-08-08|1355.37
#2018-08-09|1355.11
#2018-08-10|1349.36
#2018-08-13|1278.62
#2018-08-14|1259.63
#2018-08-15|1273.79
#2018-08-16|1255.97
#2018-08-17|1255.97
#2018-08-20|1292.36
#2018-08-21|1298.38
#2018-08-22|1298.38
#2018-08-23|1315.84
#2018-08-24|1311.92
#2018-08-27|1338.57
#2018-08-28|1339.41
#2018-08-29|1338.04
#2018-08-30|1322.83
#2018-08-31|1312.01
#2018-09-03|1291.71
#2018-09-04|1263.76
#2018-09-05|1209.58
#2018-09-06|1238.00
#2018-09-07|1265.61
#2018-09-10|1253.38
#2018-09-11|1253.38
#2018-09-12|1233.98
#2018-09-13|1252.25
#2018-09-14|1277.37
#2018-09-17|1238.42
#2018-09-18|1243.86
#2018-09-19|1256.77
#2018-09-20|1278.19
#2018-09-21|1284.41
#2018-09-24|1259.82
#2018-09-25|1254.52
#2018-09-26|1256.77
#2018-09-27|1267.99
#2018-09-28|1283.43
#2018-10-01|1280.19
#2018-10-02|1247.93
#2018-10-03|1245.13
#2018-10-04|1207.83
#2018-10-05|1196.78
#2018-10-08|1193.87
#2018-10-09|1208.27
#2018-10-10|1211.67
#2018-10-11|1176.27
#2018-10-12|1199.49
#2018-10-15|1195.62
#2018-10-16|1219.98
#2018-10-17|1243.66
#2018-10-18|1228.51
#2018-10-19|1226.34
#2018-10-22|1229.99
#2018-10-23|1217.03
#2018-10-24|1187.56
#2018-10-25|1202.32
#2018-10-26|1209.52
#2018-10-29|1199.86
#2018-10-30|1223.60
#2018-10-31|1251.50
#2018-11-01|1267.78
#2018-11-02|1301.35
#2018-11-05|1296.06
#2018-11-06|1317.88
#2018-11-07|1343.76
#2018-11-08|1361.34
#2018-11-09|1330.40
#2018-11-12|1285.10
#2018-11-13|1306.80
#2018-11-14|1317.68
#2018-11-15|1356.88
#2018-11-16|1388.10
#2018-11-19|1386.07
#2018-11-20|1386.07
#2018-11-21|1364.48
#2018-11-22|1384.01
#2018-11-23|1387.15
#2018-11-26|1398.24
#2018-11-27|1390.11
#2018-11-28|1377.40
#2018-11-29|1419.44
#2018-11-30|1405.30
#2018-12-03|1424.20
#2018-12-04|1436.91
#2018-12-05|1417.07
#2018-12-06|1397.59
#2018-12-07|1400.80
#2018-12-10|1387.38
#2018-12-11|1370.41
#2018-12-12|1379.20
#2018-12-13|1412.05
#2018-12-14|1398.31
#2018-12-17|1380.61
#2018-12-18|1387.75
#2018-12-19|1416.71
#2018-12-20|1401.62
#2018-12-21|1391.94
#2018-12-24|1391.94
#2018-12-25|1391.94
#2018-12-26|1380.22
#2018-12-27|1393.46
#2018-12-28|1394.94
#2018-12-31|1412.40
#2019-01-01|1412.40
#2019-01-02|1400.83
#2019-01-03|1407.26
#2019-01-04|1435.50
#2019-01-07|1455.50
#2019-01-08|1449.13
#2019-01-09|1455.48
#2019-01-10|1479.32
#2019-01-11|1487.38
#2019-01-14|1470.93
#2019-01-15|1491.13
#2019-01-16|1497.67
#2019-01-17|1500.44
#2019-01-18|1514.14
#2019-01-21|1508.37
#2019-01-22|1507.51
#2019-01-23|1495.33
#2019-01-24|1499.55
#2019-01-25|1512.34
#2019-01-28|1504.56
#2019-01-29|1494.62
#2019-01-30|1495.21
#2019-01-31|1533.58
#2019-02-01|1543.64
#2019-02-04|1513.15
#2019-02-05|1513.15
#2019-02-06|1533.58
#2019-02-07|1525.95
#2019-02-08|1516.04
#2019-02-11|1503.62
#2019-02-12|1476.20
#2019-02-13|1468.25
#2019-02-14|1457.12
#2019-02-15|1447.99
#2019-02-18|1486.26
#2019-02-19|1480.56
#2019-02-20|1493.87
#2019-02-21|1501.33
#2019-02-22|1489.71
#2019-02-25|1504.62
#2019-02-26|1511.10
#2019-02-27|1499.89
#2019-02-28|1468.17
#2019-03-01|1476.38
#2019-03-04|1474.48
#2019-03-05|1463.34
#2019-03-06|1466.52
#2019-03-07|1466.52
#2019-03-08|1427.72
#2019-03-11|1430.89
#2019-03-12|1427.49
#2019-03-13|1424.62
#2019-03-14|1439.19
#2019-03-15|1458.45
#2019-03-18|1479.00
#2019-03-19|1474.14
#2019-03-20|1479.16
#2019-03-21|1492.73
#2019-03-22|1493.11
#2019-03-25|1461.92
#2019-03-26|1482.22
#2019-03-27|1467.20
#2019-03-28|1476.53
#2019-03-29|1478.14
#2019-04-01|1473.88
#2019-04-02|1479.77
#2019-04-03|1479.77
#2019-04-04|1498.47
#2019-04-05|1501.85
#2019-04-08|1496.94
#2019-04-09|1514.27
#2019-04-10|1511.96
#2019-04-11|1489.35
#2019-04-12|1487.45
#2019-04-15|1497.39
#2019-04-16|1509.18
#2019-04-17|1509.18
#2019-04-18|1527.48
#2019-04-19|1527.48
#2019-04-22|1502.50
#2019-04-23|1515.42
#2019-04-24|1511.48
#2019-04-25|1484.74
#2019-04-26|1497.63
#2019-04-29|1497.85
#2019-04-30|1501.08
#2019-05-01|1501.08
#2019-05-02|1483.94
#2019-05-03|1468.02
#2019-05-06|1442.14
#2019-05-07|1462.31
#2019-05-08|1452.34
#2019-05-09|1415.40
#2019-05-10|1416.84
#2019-05-13|1392.12
#2019-05-14|1376.39
#2019-05-15|1348.43
#2019-05-16|1322.29
#2019-05-17|1298.11
#2019-05-20|1327.43
#2019-05-21|1335.56
#2019-05-22|1328.94
#2019-05-23|1368.59
#2019-05-24|1388.98
#2019-05-27|1412.96
#2019-05-28|1391.49
#2019-05-29|1409.77
#2019-05-30|1409.77
#2019-05-31|1459.67
#2019-06-03|1459.67
#2019-06-04|1459.67
#2019-06-05|1459.67
#2019-06-06|1459.67
#2019-06-07|1459.67
#2019-06-10|1499.55
#2019-06-11|1498.71
#2019-06-12|1493.63
#2019-06-13|1486.47
#2019-06-14|1477.52
#2019-06-17|1461.42
#2019-06-18|1483.19
#2019-06-19|1515.62
#2019-06-20|1521.82
#2019-06-21|1521.41
#2019-06-24|1513.72
#2019-06-25|1523.88
#2019-06-26|1514.05
#2019-06-27|1535.94
#2019-06-28|1543.55
#2019-07-01|1559.40
#2019-07-02|1561.19
#2019-07-03|1557.80
#2019-07-04|1554.20
#2019-07-05|1557.18
#2019-07-08|1547.65
#2019-07-09|1561.07
#2019-07-10|1568.40
#2019-07-11|1576.87
#2019-07-12|1569.38
#2019-07-15|1598.15
#2019-07-16|1591.09
#2019-07-17|1578.16
#2019-07-18|1579.07
#2019-07-19|1591.92
#2019-07-22|1589.62
#2019-07-23|1579.71
#2019-07-24|1570.07
#2019-07-25|1578.38
#2019-07-26|1552.56
#2019-07-29|1554.62
#2019-07-30|1571.81
#2019-07-31|1572.05
#2019-08-01|1550.04
#2019-08-02|1530.54
#2019-08-05|1473.35
#2019-08-06|1446.05
#2019-08-07|1474.32
#2019-08-08|1498.28
#2019-08-09|1501.46
#2019-08-12|1486.72
#2019-08-13|1465.76
#2019-08-14|1487.05
#2019-08-15|1479.38
#2019-08-16|1475.65
#2019-08-19|1482.32
#2019-08-20|1475.81
#2019-08-21|1461.12
#2019-08-22|1464.14
#2019-08-23|1471.50
#2019-08-26|1458.32
#2019-08-27|1473.53
#2019-08-28|1472.61
#2019-08-29|1477.06
#2019-08-30|1505.52
#2019-09-02|1489.71
#2019-09-03|1474.36
#2019-09-04|1479.08
#2019-09-05|1494.99
#2019-09-06|1506.15
#2019-09-09|1513.90
#2019-09-10|1514.92
#2019-09-11|1530.72
#2019-09-12|1521.20
#2019-09-13|1525.36
#2019-09-16|1505.40
#2019-09-17|1502.87
#2019-09-18|1516.01
#2019-09-19|1502.05
#2019-09-20|1498.94
#2019-09-23|1491.43
#2019-09-24|1464.68
#2019-09-25|1460.78
#2019-09-26|1488.12
#2019-09-27|1479.68
#2019-09-30|1470.01
#2019-10-01|1454.62
#2019-10-02|1429.68
#2019-10-03|1420.68
#2019-10-04|1436.13
#2019-10-07|1418.65
#2019-10-08|1429.40
#2019-10-09|1422.82
#2019-10-10|1424.88
#2019-10-11|1447.09
#2019-10-14|1456.48
#2019-10-15|1460.94
#2019-10-16|1465.87
#2019-10-17|1475.32
#2019-10-18|1489.94
#2019-10-21|1498.85
#2019-10-22|1515.71
#2019-10-23|1529.20
#2019-10-24|1556.32
#2019-10-25|1527.52
#2019-10-28|1532.16
#2019-10-29|1540.20
#2019-10-30|1541.97
#2019-10-31|1520.51
#2019-11-01|1516.08
#2019-11-04|1513.77
#2019-11-05|1556.00
#2019-11-06|1529.93
#2019-11-07|1518.24
#2019-11-08|1521.84
#2019-11-11|1511.74
#2019-11-12|1520.46
#2019-11-13|1504.19
#2019-11-14|1486.65
#2019-11-15|1504.93
#2019-11-18|1502.99
#2019-11-19|1519.91
#2019-11-20|1524.96
#2019-11-21|1513.58
#2019-11-22|1511.51
#2019-11-25|1497.18
#2019-11-26|1481.21
#2019-11-27|1486.56
#2019-11-28|1462.53
#2019-11-29|1477.93
#2019-12-02|1508.55
#2019-12-03|1507.83
#2019-12-04|1504.07
#2019-12-05|1526.25
#2019-12-06|1538.64
#2019-12-09|1539.47
#2019-12-10|1538.49
#2019-12-11|1532.39
#2019-12-12|1520.98
#2019-12-13|1548.61
#2019-12-16|1551.33
#2019-12-17|1566.76
#2019-12-18|1590.97
#2019-12-19|1571.00
#2019-12-20|1584.70
#2019-12-23|1591.54
#2019-12-24|1591.54
#2019-12-25|1591.54
#2019-12-26|1592.42
#2019-12-27|1594.98
#2019-12-30|1585.64
#2019-12-31|1590.27
#2020-01-01|1590.27
#2020-01-02|1585.26
#2020-01-03|1598.97
#2020-01-06|1578.60
#2020-01-07|1592.26
#2020-01-08|1575.95
#2020-01-09|1599.09
#2020-01-10|1611.22
#2020-01-13|1632.87
#2020-01-14|1647.18
#2020-01-15|1637.69
#2020-01-16|1642.06
#2020-01-17|1648.07
#2020-01-20|1636.88
#2020-01-21|1636.50
#2020-01-22|1636.06
#2020-01-23|1644.26
#2020-01-24|1652.42
#2020-01-27|1617.71
#2020-01-28|1607.79
#2020-01-29|1608.23
#2020-01-30|1586.03
#2020-01-31|1544.32
#2020-02-03|1519.92
#2020-02-04|1544.31
#2020-02-05|1568.76
#2020-02-06|1573.22
#2020-02-07|1569.03
#2020-02-10|1554.41
#2020-02-11|1554.91
#2020-02-12|1548.75
#2020-02-13|1538.14
#2020-02-14|1535.98
#2020-02-17|1538.92
#2020-02-18|1538.41
#2020-02-19|1549.22
#2020-02-20|1550.75
#2020-02-21|1530.25
#2020-02-24|1494.49
#2020-02-25|1493.65
#2020-02-26|1458.20
#2020-02-27|1409.54
#2020-02-28|1367.93
#2020-03-02|1342.67
#2020-03-03|1393.13
#2020-03-04|1457.37
#2020-03-05|1448.31
#2020-03-06|1387.33
#2020-03-09|1259.12
#2020-03-10|1294.49
#2020-03-11|1272.94
#2020-03-12|1182.85
#2020-03-13|1172.46
#2020-03-16|1097.07
#2020-03-17|1007.76
#2020-03-18| 967.82
#2020-03-19| 862.08
#2020-03-20| 876.78
#2020-03-23| 786.81
#2020-03-24| 767.94
#2020-03-25| 767.94
#2020-03-26| 898.39
#2020-03-27| 976.58
#2020-03-30| 931.43
#2020-03-31| 954.06
#2020-04-01| 929.33
#2020-04-02| 936.54
#2020-04-03| 962.21
#2020-04-06|1004.67
#2020-04-07|1006.88
#2020-04-08| 964.06
#2020-04-09| 985.22
#2020-04-10| 985.22
#2020-04-13| 988.82
#2020-04-14|1013.18
#2020-04-15| 989.89
#2020-04-16| 939.20
#2020-04-17| 999.68
#2020-04-20| 980.36
#2020-04-21| 955.35
#2020-04-22| 981.19
#2020-04-23| 987.33
#2020-04-24| 954.37
#2020-04-27| 965.98
#2020-04-28| 958.48
#2020-04-29| 980.97
#2020-04-30|1062.83
#2020-05-01|1062.83
#2020-05-04|1016.51
#2020-05-05|1018.52
#2020-05-06|1018.34
#2020-05-07|1018.34
#2020-05-08|1020.09
#2020-05-11|1036.87
#2020-05-12|1015.93
#2020-05-13|1005.23
#2020-05-14| 980.15
#2020-05-15| 970.21
#2020-05-18| 974.92
#2020-05-19| 994.22
#2020-05-20|1005.46
#2020-05-21|1005.46
#2020-05-22|1005.46
#2020-05-25|1005.46
#2020-05-26|1031.64
#2020-05-27|1039.61
#2020-05-28|1072.20
#2020-05-29|1108.68
#2020-06-01|1108.68
#2020-06-02|1158.88
#2020-06-03|1222.96
#2020-06-04|1215.55
#2020-06-05|1238.42
#2020-06-08|1277.81
#2020-06-09|1257.32
#2020-06-10|1215.25
#2020-06-11|1189.05
#2020-06-12|1184.59
#2020-06-15|1164.18
#2020-06-16|1226.36
#2020-06-17|1224.48
#2020-06-18|1203.10
#2020-06-19|1211.12
#2020-06-22|1195.19
#2020-06-23|1189.56
#2020-06-24|1220.35
#2020-06-25|1204.65
#2020-06-26|1198.58
#2020-06-29|1195.16
#2020-06-30|1195.99
#2020-07-01|1207.51
#2020-07-02|1212.81
#2020-07-03|1201.21
#2020-07-06|1211.86
#2020-07-07|1219.44
#2020-07-08|1258.10
#2020-07-09|1247.45
#2020-07-10|1239.47
#2020-07-13|1249.45
#2020-07-14|1253.82
#2020-07-15|1238.99
#2020-07-16|1241.67
#2020-07-17|1226.69
#2020-07-20|1210.64
#2020-07-21|1236.25
#2020-07-22|1242.83
#2020-07-23|1257.15
#2020-07-24|1232.08
#2020-07-27|1253.75
#2020-07-28|1253.31
#2020-07-29|1243.64
#2020-07-30|1252.14
#2020-07-31|1252.14
#2020-08-03|1204.74
#2020-08-04|1227.36
#2020-08-05|1249.76
#2020-08-06|1263.11
#2020-08-07|1252.64
#2020-08-10|1251.41
#2020-08-11|1258.89
#2020-08-12|1274.15
#2020-08-13|1276.22
#2020-08-14|1279.21
#2020-08-17|1279.21
#2020-08-18|1290.10
#2020-08-19|1289.09
#2020-08-20|1289.09
#2020-08-21|1289.09
#2020-08-24|1298.17
#2020-08-25|1323.03
#2020-08-26|1318.63
#2020-08-27|1330.96
#2020-08-28|1323.99
#2020-08-31|1284.97
#2020-09-01|1316.72
#2020-09-02|1301.88
#2020-09-03|1289.60
#2020-09-04|1273.12
#2020-09-07|1269.93
#2020-09-08|1273.67
#2020-09-09|1238.29
#2020-09-10|1154.35
#2020-09-11|1182.06
#2020-09-14|1226.43
#2020-09-15|1203.55
#2020-09-16|1190.25
#2020-09-17|1181.30
#2020-09-18|1190.89
#2020-09-21|1175.48
#2020-09-22|1147.87
#2020-09-23|1144.03
#2020-09-24|1117.22
#2020-09-25|1151.95
#2020-09-28|1129.55
#2020-09-29|1117.94
#2020-09-30|1109.90
#2020-10-01|1152.52
#2020-10-02|1136.00
#2020-10-05|1146.67
#2020-10-06|1169.26
#2020-10-07|1174.35
#2020-10-08|1183.89
#2020-10-09|1185.18
#2020-10-12|1194.12
#2020-10-13|1202.39
#2020-10-14|1221.31
#2020-10-15|1200.57
#2020-10-16|1199.78
#2020-10-19|1213.83
#2020-10-20|1209.75
#2020-10-21|1212.39
#2020-10-22|1215.13
#2020-10-23|1213.22
#2020-10-26|1222.71
#2020-10-27|1219.04
#2020-10-28|1219.04
#2020-10-29|1219.04
#2020-10-30|1219.04
#2020-11-02|1217.12
#2020-11-03|1231.40
#2020-11-04|1211.37
#2020-11-05|1288.61
#2020-11-06|1335.43
#2020-11-09|1356.21
#2020-11-10|1400.61
#2020-11-11|1429.22
#2020-11-12|1395.96
#2020-11-13|1394.59
#2020-11-16|1408.56
#2020-11-17|1425.47
#2020-11-18|1430.48
#2020-11-19|1422.18
#2020-11-20|1420.72
#2020-11-23|1447.07
#2020-11-24|1455.66
#2020-11-25|1446.00
#2020-11-26|1478.76
#2020-11-27|1469.90
#2020-11-30|1405.57
#2020-12-01|1444.18
#2020-12-02|1470.88
#2020-12-03|1468.31
#2020-12-04|1462.75
#2020-12-07|1497.71
#2020-12-08|1494.24
#2020-12-09|1494.24
#2020-12-10|1495.52
#2020-12-11|1499.03
#2020-12-14|1514.55
#2020-12-15|1521.19
#2020-12-16|1556.55
#2020-12-17|1555.27
#2020-12-18|1535.64
#2020-12-21|1544.52
#2020-12-22|1489.97
#2020-12-23|1486.52
#2020-12-24|1486.52
#2020-12-25|1486.52
#2020-12-28|1520.54
#2020-12-29|1506.77
#2020-12-30|1499.88
#2020-12-31|1499.88
#2021-01-01|1499.88
#2021-01-04|1550.40
#2021-01-05|1561.33
#2021-01-06|1538.18
#2021-01-07|1549.95
#2021-01-08|1577.73
#2021-01-11|1607.93
#2021-01-12|1593.33
#2021-01-13|1608.75
#2021-01-14|1605.38
#2021-01-15|1585.04
#2021-01-18|1595.52
#2021-01-19|1582.51
#2021-01-20|1622.55
#2021-01-21|1619.26
#2021-01-22|1591.64
#2021-01-25|1585.18
#2021-01-26|1547.97
#2021-01-27|1539.93
#2021-01-28|1509.82
#2021-01-29|1462.52
#2021-02-01|1511.07
#2021-02-02|1501.69
#2021-02-03|1507.71
#2021-02-04|1519.95
#2021-02-05|1524.36
#2021-02-08|1531.42
#2021-02-09|1525.85
#2021-02-10|1527.01
#2021-02-11|1529.60
#2021-02-12|1529.60
#2021-02-15|1539.84
#2021-02-16|1543.16
#2021-02-17|1511.24
#2021-02-18|1497.30
#2021-02-19|1513.42
#2021-02-22|1501.31
#2021-02-23|1520.90
#2021-02-24|1505.68
#2021-02-25|1506.01
#2021-02-26|1477.04
#2021-03-01|1519.88
#2021-03-02|1513.38
#2021-03-03|1521.86
#2021-03-04|1485.15
#2021-03-05|1476.96
#2021-03-08|1465.43
#2021-03-09|1442.69
#2021-03-10|1459.73
#2021-03-11|1459.73
#2021-03-12|1474.84
#2021-03-15|1460.06
#2021-03-16|1460.21
#2021-03-17|1453.20
#2021-03-18|1483.92
#2021-03-19|1487.56
#2021-03-22|1463.73
#2021-03-23|1458.90
#2021-03-24|1437.25
#2021-03-25|1433.82
#2021-03-26|1454.94
#2021-03-29|1443.08
#2021-03-30|1416.20
#2021-03-31|1386.36
#2021-04-01|1384.06
#2021-04-02|1384.06
#2021-04-05|1375.88
#2021-04-06|1388.50
#2021-04-07|1398.01
#2021-04-08|1401.41
#2021-04-09|1398.91
#2021-04-12|1360.78
#2021-04-13|1359.29
#2021-04-14|1399.99
#2021-04-15|1405.37
#2021-04-16|1409.17
#2021-04-19|1401.80
#2021-04-20|1404.96
#2021-04-21|1385.18
#2021-04-22|1389.69
#2021-04-23|1407.44
#2021-04-26|1392.14
#2021-04-27|1395.44
#2021-04-28|1389.76
#2021-04-29|1408.75
#2021-04-30|1403.00
#2021-05-03|1388.26
#2021-05-04|1400.47
#2021-05-05|1404.80
#2021-05-06|1414.27
#2021-05-07|1404.24
#2021-05-10|1423.99
#2021-05-11|1418.63
#2021-05-12|1418.63
#2021-05-13|1418.63
#2021-05-14|1418.63
#2021-05-17|1393.43
#2021-05-18|1389.04
#2021-05-19|1368.27
#2021-05-20|1373.18
#2021-05-21|1367.19
#2021-05-24|1366.39
#2021-05-25|1379.43
#2021-05-26|1379.43
#2021-05-27|1377.06
#2021-05-28|1386.01
#2021-05-31|1421.70
#2021-06-01|1421.70
#2021-06-02|1444.29
#2021-06-03|1471.87
#2021-06-04|1455.78
#2021-06-07|1454.13
#2021-06-08|1439.41
#2021-06-09|1458.45
#2021-06-10|1470.56
#2021-06-11|1465.28
#2021-06-14|1453.31
#2021-06-15|1452.74
#2021-06-16|1432.09
#2021-06-17|1408.55
#2021-06-18|1388.07
#2021-06-21|1372.59
#2021-06-22|1392.40
#2021-06-23|1374.87
#2021-06-24|1366.47
#2021-06-25|1365.29
#2021-06-28|1332.95
#2021-06-29|1334.84
#2021-06-30|1341.11
#2021-07-01|1344.39
#2021-07-02|1349.25
#2021-07-05|1343.74
#2021-07-06|1346.63
#2021-07-07|1337.62
#2021-07-08|1331.37
#2021-07-09|1331.47
#2021-07-12|1343.08
#2021-07-13|1329.94
#2021-07-14|1315.55
#2021-07-15|1338.64
#2021-07-16|1346.39
#2021-07-19|1332.25
#2021-07-20|1332.25
#2021-07-21|1333.99
#2021-07-22|1365.78
#2021-07-23|1346.55
#2021-07-26|1341.04
#2021-07-27|1339.33
#2021-07-28|1328.82
#2021-07-29|1334.68
#2021-07-30|1321.20
#2021-08-02|1335.92
#2021-08-03|1361.01
#2021-08-04|1371.58
#2021-08-05|1389.15
#2021-08-06|1370.29
#2021-08-09|1351.98
#2021-08-10|1352.88
#2021-08-11|1352.88
#2021-08-12|1372.87
#2021-08-13|1384.07
#2021-08-16|1388.99
#2021-08-17|1388.99
#2021-08-18|1420.60
#2021-08-19|1390.47
#2021-08-20|1392.97
#2021-08-23|1407.30
#2021-08-24|1399.79
#2021-08-25|1402.18
#2021-08-26|1387.74
#2021-08-27|1380.59
#2021-08-30|1417.58
#2021-08-31|1427.81
#2021-09-01|1415.79
#2021-09-02|1420.30
#2021-09-03|1439.42
#2021-09-06|1442.30
#2021-09-07|1439.04
#2021-09-08|1410.13
#2021-09-09|1438.84
#2021-09-10|1438.86
#2021-09-13|1427.43
#2021-09-14|1433.66
#2021-09-15|1425.54
#2021-09-16|1418.56
#2021-09-17|1422.83
#2021-09-20|1410.11
#2021-09-21|1401.72
#2021-09-22|1418.28
#2021-09-23|1424.35
#2021-09-24|1423.86
#2021-09-27|1415.44
#2021-09-28|1408.03
#2021-09-29|1424.40
#2021-09-30|1469.17
#2021-10-01|1451.64
#2021-10-04|1495.14
#2021-10-05|1479.12
#2021-10-06|1526.59
#2021-10-07|1521.54
#2021-10-08|1549.74
#2021-10-11|1553.08
#2021-10-12|1559.83
#2021-10-13|1587.06
#2021-10-14|1617.11
#2021-10-15|1621.69
#2021-10-18|1621.06
#2021-10-19|1623.50
#2021-10-20|1623.50
#2021-10-21|1607.23
#2021-10-22|1614.90
#2021-10-25|1593.99
#2021-10-26|1604.88
#2021-10-27|1590.21
#2021-10-28|1568.68
#2021-10-29|1586.32
#2021-11-01|1564.29
#2021-11-02|1544.97
#2021-11-03|1558.17
#2021-11-04|1557.11
#2021-11-05|1560.57
#2021-11-08|1574.52
#2021-11-09|1579.02
#2021-11-10|1586.42
#2021-11-11|1583.53
#2021-11-12|1573.84
#2021-11-15|1562.58
#2021-11-16|1572.45
#2021-11-17|1582.39
#2021-11-18|1568.25
#2021-11-19|1594.96
#2021-11-22|1593.96
#2021-11-23|1583.85
#2021-11-24|1584.52
#2021-11-25|1595.44
#2021-11-26|1554.42
#2021-11-29|1572.06
#2021-11-30|1540.52
#2021-12-01|1542.98
#2021-12-02|1573.67
#2021-12-03|1551.41
#2021-12-06|1546.78
#2021-12-07|1572.15
#2021-12-08|1566.12
#2021-12-09|1576.39
#2021-12-10|1567.97
#2021-12-13|1560.81
#2021-12-14|1557.10
#2021-12-15|1566.99
#2021-12-16|1556.16
#2021-12-17|1561.03
#2021-12-20|1547.62
#2021-12-21|1558.39
#2021-12-22|1549.23
#2021-12-23|1562.16
#2021-12-24|1561.45
#2021-12-27|1564.33
#2021-12-28|1570.40
#2021-12-29|1564.11
#2021-12-30|1555.59
#2021-12-31|1557.15
#2022-01-03|1576.29
#2022-01-04|1577.05
#2022-01-05|1560.12
#2022-01-06|1559.09
#2022-01-07|1580.52
#2022-01-10|1576.86
#2022-01-11|1576.45
#2022-01-12|1581.61
#2022-01-13|1595.88
#2022-01-14|1602.40
#2022-01-17|1593.02
#2022-01-18|1584.46
#2022-01-19|1570.11
#2022-01-20|1582.15
#2022-01-21|1611.46
#2022-01-24|1590.28
#2022-01-25|1573.87
#2022-01-26|1582.77
#2022-01-27|1583.46
#2022-01-28|1583.85
#2022-01-31|1562.93
#2022-02-01|1562.93
#2022-02-02|1575.44
#2022-02-03|1570.71
#2022-02-04|1579.23
#2022-02-07|1600.90
#2022-02-08|1595.31
#2022-02-09|1618.76
#2022-02-10|1619.64
#2022-02-11|1620.97
#2022-02-14|1609.44
#2022-02-15|1635.51
#2022-02-16|1644.65
#2022-02-17|1631.70
#2022-02-18|1640.63
#2022-02-21|1640.74
#2022-02-22|1626.40
#2022-02-23|1651.14
#2022-02-24|1627.82
#2022-02-25|1651.10
#2022-02-28|1651.10
#2022-03-01|1656.34
#2022-03-02|1635.76
#2022-03-03|1635.76
#2022-03-04|1660.53
#2022-03-07|1646.37
#2022-03-08|1650.72
#2022-03-09|1672.22
#2022-03-10|1684.00
#2022-03-11|1692.07
#2022-03-14|1700.98
#2022-03-15|1702.54
#2022-03-16|1722.99
#2022-03-17|1706.94
#2022-03-18|1695.91
#2022-03-21|1700.00
#2022-03-22|1711.03
#2022-03-23|1712.99
#2022-03-24|1737.96
#2022-03-25|1726.07
#2022-03-28|1742.33
#2022-03-29|1726.79
#2022-03-30|1733.75
#2022-03-31|1729.41
#2022-04-01|1736.55
#2022-04-04|1744.61
#2022-04-05|1750.79
#2022-04-06|1727.82
#2022-04-07|1733.66
#2022-04-08|1753.95
#2022-04-11|1728.49
#2022-04-12|1742.55
#2022-04-13|1755.96
#2022-04-14|1738.89
#2022-04-15|1738.89
#2022-04-18|1750.98
#2022-04-19|1742.53
#2022-04-20|1770.90
#2022-04-21|1793.64
#2022-04-22|1779.97
#2022-04-25|1780.95
#2022-04-26|1806.21
#2022-04-27|1803.19
#2022-04-28|1810.64
#2022-04-29|1810.64
#2022-05-02|1810.64
#2022-05-03|1810.64
#2022-05-04|1810.64
#2022-05-05|1810.64
#2022-05-06|1810.64
#2022-05-09|1701.03
#2022-05-10|1693.58
#2022-05-11|1699.42
#2022-05-12|1641.73
#2022-05-13|1644.67
#2022-05-16|1644.67
#2022-05-17|1658.23
#2022-05-18|1677.99
#2022-05-19|1658.97
#2022-05-20|1672.85
#2022-05-23|1649.84
#2022-05-24|1677.10
#2022-05-25|1667.56
#2022-05-26|1667.56
#2022-05-27|1716.01
#2022-05-30|1713.65
#2022-05-31|1757.67
#2022-06-01|1757.67
#2022-06-02|1736.99
#2022-06-03|1749.39
#2022-06-06|1735.63
#2022-06-07|1725.12
#2022-06-08|1741.40
#2022-06-09|1720.12
#2022-06-10|1686.35
#2022-06-13|1655.00
#2022-06-14|1662.35
#2022-06-15|1641.37
#2022-06-16|1658.36
#2022-06-17|1633.74
#2022-06-20|1648.31
#2022-06-21|1662.69
#2022-06-22|1634.57
#2022-06-23|1646.17
#2022-06-24|1645.48
#2022-06-27|1631.29
#2022-06-28|1620.01
#2022-06-29|1595.45
#2022-06-30|1585.54
#2022-07-01|1563.54
#2022-07-04|1530.94
#2022-07-05|1552.68
#2022-07-06|1540.84
#2022-07-07|1525.82
#2022-07-08|1549.13
#2022-07-11|1544.85
#2022-07-12|1543.82
#2022-07-13|1520.17
#2022-07-14|1534.94
#2022-07-15|1528.95
#2022-07-18|1550.49
#2022-07-19|1564.64
#2022-07-20|1608.05
#2022-07-21|1602.13
#2022-07-22|1599.17
#2022-07-25|1596.46
#2022-07-26|1605.60
#2022-07-27|1614.15
#2022-07-28|1626.15
#2022-07-29|1639.94
#2022-08-01|1650.10
#2022-08-02|1663.61
#2022-08-03|1673.21
#2022-08-04|1678.61
#2022-08-05|1692.06
#2022-08-08|1701.97
#2022-08-09|1708.70
#2022-08-10|1702.28
#2022-08-11|1725.21
#2022-08-12|1732.55
#2022-08-15|1713.77
#2022-08-16|1710.62
#2022-08-17|1710.62
#2022-08-18|1716.60
#2022-08-19|1708.20
#2022-08-22|1698.29
#2022-08-23|1711.11
#2022-08-24|1718.08
#2022-08-25|1715.01
#2022-08-26|1705.55
#2022-08-29|1702.90
#2022-08-30|1717.52
#2022-08-31|1731.90
#2022-09-01|1726.98
#2022-09-02|1737.73
#2022-09-05|1757.13
#2022-09-06|1754.65
#2022-09-07|1742.61
#2022-09-08|1758.63
#2022-09-09|1773.79
#2022-09-12|1775.04
#2022-09-13|1793.84
#2022-09-14|1775.76
#2022-09-15|1792.94
#2022-09-16|1748.93
#2022-09-19|1762.08
#2022-09-20|1766.77
#2022-09-21|1762.84
#2022-09-22|1767.91
#2022-09-23|1750.11
#2022-09-26|1732.57
#2022-09-27|1726.10
#2022-09-28|1706.30
#2022-09-29|1697.77
#2022-09-30|1707.50
#2022-10-03|1689.23
#2022-10-04|1709.77
#2022-10-05|1711.30
#2022-10-06|1709.44
#2022-10-07|1681.85
#2022-10-10|1670.62
#2022-10-11|1651.62
#2022-10-12|1645.96
#2022-10-13|1633.60
#2022-10-14|1606.94
#2022-10-17|1611.38
#2022-10-18|1608.01
#2022-10-19|1608.98
#2022-10-20|1634.83
#2022-10-21|1640.69
#2022-10-24|1657.64
#2022-10-25|1650.44
#2022-10-26|1652.07
#2022-10-27|1665.46
#2022-10-28|1662.44
#2022-10-31|1666.19
#2022-11-01|1655.13
#2022-11-02|1642.75
#2022-11-03|1642.82
#2022-11-04|1644.30
#2022-11-07|1662.18
#2022-11-08|1645.33
#2022-11-09|1658.48
#2022-11-10|1626.94
#2022-11-11|1684.03
#2022-11-14|1658.71
#2022-11-15|1660.14
#2022-11-16|1644.62
#2022-11-17|1646.91
#2022-11-18|1653.41
#2022-11-21|1638.62
#2022-11-22|1633.79
#2022-11-23|1636.21
#2022-11-24|1648.57
#2022-11-25|1643.70
#2022-11-28|1628.87
#2022-11-29|1623.58
#2022-11-30|1644.38
#2022-12-01|1639.31
#2022-12-02|1642.62
#2022-12-05|1618.28
#2022-12-06|1572.26
#2022-12-07|1541.26
#2022-12-08|1546.01
#2022-12-09|1535.65
#2022-12-12|1538.70
#2022-12-13|1557.49
#2022-12-14|1560.38
#2022-12-15|1542.92
#2022-12-16|1561.51
#2022-12-19|1555.94
#2022-12-20|1540.17
#2022-12-21|1547.57
#2022-12-22|1546.17
#2022-12-23|1532.62
#2022-12-26|1533.62
#2022-12-27|1533.56
#2022-12-28|1521.46
#2022-12-29|1533.46
#2022-12-30|1538.45
#2023-01-02|1533.84
#2023-01-03|1539.71
#2023-01-04|1519.46
#2023-01-05|1486.86
#2023-01-06|1491.20
#2023-01-09|1504.88
#2023-01-10|1481.16
#2023-01-11|1477.65
#2023-01-12|1510.04
#2023-01-13|1527.00
#2023-01-16|1552.96
#2023-01-17|1568.21
#2023-01-18|1575.20
#2023-01-19|1586.18
#2023-01-20|1593.86
#2023-01-23|1593.86
#2023-01-24|1612.55
#2023-01-25|1591.81
#2023-01-26|1612.96
#2023-01-27|1624.16
#2023-01-30|1618.22
#2023-01-31|1598.79
#2023-02-01|1606.76
#2023-02-02|1620.15
#2023-02-03|1639.27
#2023-02-06|1616.13
#2023-02-07|1620.90
#2023-02-08|1628.16
#2023-02-09|1619.47
#2023-02-10|1615.07
#2023-02-13|1611.20
#2023-02-14|1627.99
#2023-02-15|1617.01
#2023-02-16|1613.92
#2023-02-17|1611.65
#2023-02-20|1616.45
#2023-02-21|1604.64
#2023-02-22|1585.85
#2023-02-23|1595.55
#2023-02-24|1595.90
#2023-02-27|1594.83
#2023-02-28|1589.29
#2023-03-01|1593.73
#2023-03-02|1591.72
#2023-03-03|1578.59
#2023-03-06|1577.78
#2023-03-07|1566.78
#2023-03-08|1566.42
#2023-03-09|1573.50
#2023-03-10|1558.13
#2023-03-13|1573.25
#2023-03-14|1532.66
#2023-03-15|1530.89
#2023-03-16|1519.79
#2023-03-17|1549.69
#2023-03-20|1534.76
#2023-03-21|1558.52
#2023-03-22|1558.52
#2023-03-23|1558.52
#2023-03-24|1610.20
#2023-03-27|1596.93
#2023-03-28|1614.93
#2023-03-29|1646.35
#2023-03-30|1638.07
#2023-03-31|1637.46
#2023-04-03|1649.44
#2023-04-04|1580.87
#2023-04-05|1573.45
#2023-04-06|1569.85
#2023-04-07|1569.85
#2023-04-10|1568.13
#2023-04-11|1584.45
#2023-04-12|1588.35
#2023-04-13|1605.27
#2023-04-14|1624.32
#2023-04-17|1603.10
#2023-04-18|1607.76
#2023-04-19|1607.76
#2023-04-20|1607.76
#2023-04-21|1607.76
#2023-04-24|1607.76
#2023-04-25|1607.76
#2023-04-26|1632.11
#2023-04-27|1650.45
#2023-04-28|1654.53
#2023-05-01|1654.53
#2023-05-02|1640.42
#2023-05-03|1624.69
#2023-05-04|1634.74
#2023-05-05|1634.37
#2023-05-08|1619.31
#2023-05-09|1618.86
#2023-05-10|1632.56
#2023-05-11|1619.18
#2023-05-12|1603.84
#2023-05-15|1602.69
#2023-05-16|1594.07
#2023-05-17|1588.98
#2023-05-18|1588.98
#2023-05-19|1605.35
#2023-05-22|1619.66
#2023-05-23|1625.17
#2023-05-24|1626.16
#2023-05-25|1609.38
#2023-05-26|1612.24
#2023-05-29|1615.16
#2023-05-30|1609.91
#2023-05-31|1619.60
#2023-06-01|1619.60
#2023-06-02|1619.60
#2023-06-05|1627.73
#2023-06-06|1629.88
#2023-06-07|1622.37
#2023-06-08|1634.46
#2023-06-09|1641.45
#2023-06-12|1643.52
#2023-06-13|1645.96
#2023-06-14|1636.33
#2023-06-15|1634.69
#2023-06-16|1636.93
#2023-06-19|1626.31
#2023-06-20|1626.79
#2023-06-21|1642.12
#2023-06-22|1624.04
#2023-06-23|1615.04
#2023-06-26|1623.69
#2023-06-27|1626.03
#2023-06-28|1626.03
#2023-06-29|1626.03
#2023-06-30|1626.03
#2023-07-03|1631.37
#2023-07-04|1627.76
#2023-07-05|1632.53
#2023-07-06|1633.34
#2023-07-07|1609.07
#2023-07-10|1606.58
#2023-07-11|1620.25
#2023-07-12|1634.66
#2023-07-13|1644.18
#2023-07-14|1659.57
#2023-07-17|1654.03
#2023-07-18|1646.35
#2023-07-19|1646.35
#2023-07-20|1653.53
#2023-07-21|1653.21
#2023-07-24|1650.99
#2023-07-25|1659.32
#2023-07-26|1668.85
#2023-07-27|1653.19
#2023-07-28|1644.72
#2023-07-31|1653.41
#2023-08-01|1645.94
#2023-08-02|1636.96
#2023-08-03|1646.66
#2023-08-04|1633.08
#2023-08-07|1647.78
#2023-08-08|1634.15
#2023-08-09|1646.68
#2023-08-10|1648.77
#2023-08-11|1639.98
#2023-08-14|1634.36
#2023-08-15|1625.95
#2023-08-16|1626.49
#2023-08-17|1626.49
#2023-08-18|1615.60
#2023-08-21|1602.91
#2023-08-22|1623.28
#2023-08-23|1620.74
#2023-08-24|1618.35
#2023-08-25|1615.92
#2023-08-28|1616.56
#2023-08-29|1629.83
#2023-08-30|1630.49
#2023-08-31|1628.86
#2023-09-01|1637.16
#2023-09-04|1642.62
#2023-09-05|1639.97
#2023-09-06|1633.27
#2023-09-07|1615.98
#2023-09-08|1603.65
#2023-09-11|1611.06
#2023-09-12|1600.14
#2023-09-13|1597.68
#2023-09-14|1603.74
#2023-09-15|1606.38
#2023-09-18|1595.42
#2023-09-19|1609.64
#2023-09-20|1618.30
#2023-09-21|1611.75
#2023-09-22|1612.62
#2023-09-25|1600.44
#2023-09-26|1573.65
#2023-09-27|1571.24
#2023-09-28|1571.24
#2023-09-29|1574.27
#2023-10-02|1579.15
#2023-10-03|1576.99
#2023-10-04|1563.30
#2023-10-05|1552.25
#2023-10-06|1555.78
#2023-10-09|1542.68
#2023-10-10|1538.77
#2023-10-11|1542.81
#2023-10-12|1545.78
#2023-10-13|1541.50
#2023-10-16|1532.46
#2023-10-17|1523.82
#2023-10-18|1508.74
#2023-10-19|1474.78
#2023-10-20|1476.07
#2023-10-23|1448.63
#2023-10-24|1469.08
#2023-10-25|1473.41
#2023-10-26|1430.39
#2023-10-27|1435.09
#2023-10-30|1438.15
#2023-10-31|1439.82
#2023-11-01|1413.90
#2023-11-02|1457.79
#2023-11-03|1478.29
#2023-11-06|1525.06
#2023-11-07|1507.48
#2023-11-08|1495.74
#2023-11-09|1495.84
#2023-11-10|1476.86
#2023-11-13|1477.52
#2023-11-14|1483.62
#2023-11-15|1528.47
#2023-11-16|1529.37
#2023-11-17|1530.32
#2023-11-20|1533.55
#2023-11-21|1526.03
#2023-11-22|1510.92
#2023-11-23|1530.62
#2023-11-24|1532.63
#2023-11-27|1536.78
#2023-11-28|1544.47
#2023-11-29|1547.55
#2023-11-30|1543.22
#2023-12-01|1563.09
#2023-12-04|1571.45
#2023-12-05|1563.46
#2023-12-06|1553.51
#2023-12-07|1558.59
#2023-12-08|1560.19
#2023-12-11|1529.53
#2023-12-12|1534.19
#2023-12-13|1515.90
#2023-12-14|1577.33
#2023-12-15|1584.49
#2023-12-18|1567.16
#2023-12-19|1580.11
#2023-12-20|1581.74
#2023-12-21|1580.58
#2023-12-22|1591.09
#2023-12-25|1591.09
#2023-12-26|1591.09
#2023-12-27|1597.33
#2023-12-28|1611.45
#2023-12-29|1610.25
#2024-01-01|1610.25
#2024-01-02|1616.10
#2024-01-03|1604.43
#2024-01-04|1628.19
#2024-01-05|1627.21
#2024-01-08|1613.67
#2024-01-09|1616.90
#2024-01-10|1610.67
#2024-01-11|1617.99
#2024-01-12|1636.30
#2024-01-15|1633.11
#2024-01-16|1626.82
#2024-01-17|1614.57
#2024-01-18|1612.00
#2024-01-19|1609.92
#2024-01-22|1603.79
#2024-01-23|1591.52
#2024-01-24|1575.16
#2024-01-25|1551.39
#2024-01-26|1537.14
#2024-01-29|1557.21
#2024-01-30|1580.01
#2024-01-31|1581.58
#2024-02-01|1592.29
#2024-02-02|1616.96
#2024-02-05|1595.73
#2024-02-06|1602.27
#2024-02-07|1617.57
#2024-02-08|1617.57
#2024-02-09|1617.57
#2024-02-12|1646.31
#2024-02-13|1635.22
#2024-02-14|1635.22
#2024-02-15|1654.75
#2024-02-16|1663.22
#2024-02-19|1648.59
#2024-02-20|1669.99
#2024-02-21|1668.31
#2024-02-22|1659.82
#2024-02-23|1644.60
#2024-02-26|1639.32
#2024-02-27|1639.98
#2024-02-28|1645.43
#2024-02-29|1626.46
#2024-03-01|1623.71
#2024-03-04|1607.96
#2024-03-05|1605.37
#2024-03-06|1637.99
#2024-03-07|1651.29
#2024-03-08|1666.20
#2024-03-11|1666.20
#2024-03-12|1666.20
#2024-03-13|1667.71
#2024-03-14|1693.75
#2024-03-15|1669.11
#2024-03-18|1652.65
#2024-03-19|1656.46
#2024-03-20|1661.18
#2024-03-21|1669.44
#2024-03-22|1659.13
#2024-03-25|1675.88
#2024-03-26|1671.42
#2024-03-27|1652.20
#2024-03-28|1641.48
#2024-03-29|1641.48
#2024-04-01|1607.36
#2024-04-02|1601.15
#2024-04-03|1568.52
#2024-04-04|1597.73
#2024-04-05|1596.56
#2024-04-08|1596.56
#2024-04-09|1596.56
#2024-04-10|1596.56
#2024-04-11|1596.56
#2024-04-12|1596.56
#2024-04-15|1596.56
#2024-04-16|1514.34
#2024-04-17|1502.63
#2024-04-18|1517.64
#2024-04-19|1487.78
#2024-04-22|1487.96
#2024-04-23|1506.03
#2024-04-24|1521.83
#2024-04-25|1501.46
#2024-04-26|1457.99
#2024-04-29|1478.30
#2024-04-30|1495.59
#2024-05-01|1495.59
#2024-05-02|1454.85
#2024-05-03|1476.33
#2024-05-06|1487.73
#2024-05-07|1470.11
#2024-05-08|1459.03
#2024-05-09|1459.03
#2024-05-10|1459.03
#2024-05-13|1461.19
#2024-05-14|1461.58
#2024-05-15|1477.86
#2024-05-16|1507.29
#2024-05-17|1525.21
#2024-05-20|1494.55
#2024-05-21|1463.84
#2024-05-22|1471.03
#2024-05-23|1471.03
#2024-05-24|1471.03
#2024-05-27|1430.23
#2024-05-28|1438.22
#2024-05-29|1404.13
#2024-05-30|1384.10
#2024-05-31|1390.82
#2024-06-03|1421.49
#2024-06-04|1423.22
#2024-06-05|1408.77
#2024-06-06|1426.70
#2024-06-07|1419.91
#2024-06-10|1416.35
#2024-06-11|1382.41
#2024-06-12|1373.50
#2024-06-13|1367.76
#2024-06-14|1333.01
#2024-06-17|1333.01
#2024-06-18|1333.01
#2024-06-19|1324.21
#2024-06-20|1354.07
#2024-06-21|1384.01
#2024-06-24|1384.74
#2024-06-25|1381.47
#2024-06-26|1373.46
#2024-06-27|1397.89
#2024-06-28|1428.45
#2024-07-01|1441.77
#2024-07-02|1429.17
#2024-07-03|1442.61
#2024-07-04|1448.22
#2024-07-05|1466.83
#2024-07-08|1469.11
#2024-07-09|1481.58
#2024-07-10|1483.69
#2024-07-11|1487.65
#2024-07-12|1501.00
#2024-07-15|1485.16
#2024-07-16|1470.75
#2024-07-17|1484.84
#2024-07-18|1507.59
#2024-07-19|1500.94
#2024-07-22|1504.17
#2024-07-23|1502.50
#2024-07-24|1489.19
#2024-07-25|1493.01
#2024-07-26|1495.36
#2024-07-29|1489.91
#2024-07-30|1472.25
#2024-07-31|1482.80
#2024-08-01|1507.02
#2024-08-02|1499.28
#2024-08-05|1450.38
#2024-08-06|1465.51
#2024-08-07|1492.79
#2024-08-08|1516.24
#2024-08-09|1514.80
#2024-08-12|1520.83
#2024-08-13|1543.97
#2024-08-14|1570.93
#2024-08-15|1569.11
#2024-08-16|1582.86
#2024-08-19|1601.35
#2024-08-20|1632.89
#2024-08-21|1636.38
#2024-08-22|1605.61
#2024-08-23|1632.44
#2024-08-26|1653.00
#2024-08-27|1630.96
#2024-08-28|1648.81
#2024-08-29|1635.26
#2024-08-30|1640.09
#2024-09-02|1641.29
#2024-09-03|1627.41
#2024-09-04|1634.29
#2024-09-05|1643.63
#2024-09-06|1656.82
#2024-09-09|1643.65
#2024-09-10|1654.99
#2024-09-11|1662.56
#2024-09-12|1668.86
#2024-09-13|1676.99
#2024-09-16|1676.99
#2024-09-17|1699.53
#2024-09-18|1707.23
#2024-09-19|1742.45
#2024-09-20|1736.88
#2024-09-23|1756.29
#2024-09-24|1753.20
#2024-09-25|1747.15
#2024-09-26|1721.03
#2024-09-27|1714.88
#2024-09-30|1671.71
#2024-10-01|1695.94
#2024-10-02|1666.95
#2024-10-03|1647.59
#2024-10-04|1628.59
#2024-10-07|1594.92
#2024-10-08|1624.04
#2024-10-09|1613.94
#2024-10-10|1608.63
#2024-10-11|1615.52
#2024-10-14|1624.74
#2024-10-15|1638.34
#2024-10-16|1642.91
#2024-10-17|1668.12
#2024-10-18|1673.05
#2024-10-21|1669.62
#2024-10-22|1648.85
#2024-10-23|1646.06
#2024-10-24|1641.61
#2024-10-25|1632.95
#2024-10-28|1606.28
#2024-10-29|1589.92
#2024-10-30|1587.96
#2024-10-31|1582.16
#2024-11-01|1573.93
#2024-11-04|1574.60
#2024-11-05|1590.24
#2024-11-06|1551.50
#2024-11-07|1533.99
#2024-11-08|1528.82
#2024-11-11|1518.36
#2024-11-12|1515.69
#2024-11-13|1523.00
#2024-11-14|1497.82
#2024-11-15|1496.82
#2024-11-18|1480.86
#2024-11-19|1492.21
#2024-11-20|1489.12
#2024-11-21|1465.82
#2024-11-22|1489.20
#2024-11-25|1526.62
#2024-11-26|1498.03
#2024-11-27|1498.03
#2024-11-28|1488.86
#2024-11-29|1461.64
#2024-12-02|1429.84
#2024-12-03|1476.73
#2024-12-04|1497.05
#2024-12-05|1489.04
#2024-12-06|1487.08
#2024-12-09|1517.74
#2024-12-10|1518.68
#2024-12-11|1518.51
#2024-12-12|1482.48
#2024-12-13|1458.36
#2024-12-16|1455.38
#2024-12-17|1417.45
#2024-12-18|1401.78
#2024-12-19|1357.63
#2024-12-20|1360.94
#2024-12-23|1394.76
#2024-12-24|1389.48
#2024-12-25|1389.48
#2024-12-26|1389.48
#2024-12-27|1389.85
#2024-12-30|1392.99
#2024-12-31|1396.36
#2025-01-01|1396.36
#2025-01-02|1413.72
#2025-01-03|1414.59
#2025-01-06|1392.80
#2025-01-07|1382.52
#2025-01-08|1388.05
#2025-01-09|1392.01
#2025-01-10|1385.45
#2025-01-13|1358.89
#2025-01-14|1341.95
#2025-01-15|1387.09
#2025-01-16|1387.52
#2025-01-17|1396.80
#2025-01-20|1395.72
#2025-01-21|1399.21
#2025-01-22|1416.25
#2025-01-23|1415.39
#2025-01-24|1399.36
#2025-01-27|1399.36
#2025-01-28|1399.36
#2025-01-29|1399.36
#2025-01-30|1371.42
#2025-01-31|1390.54
#2025-02-03|1364.02
#2025-02-04|1366.68
#2025-02-05|1351.10
#2025-02-06|1304.44
#2025-02-07|1332.64
#2025-02-10|1300.74
#2025-02-11|1284.19
#2025-02-12|1306.62
#2025-02-13|1297.67
#2025-02-14|1306.85
#2025-02-17|1359.35
#2025-02-18|1362.97
#2025-02-19|1321.10
#2025-02-20|1314.39
#2025-02-21|1309.83
#2025-02-24|1302.90
#2025-02-25|1264.27
#2025-02-26|1266.37
#2025-02-27|1223.19
#2025-02-28|1171.83
#2025-03-03|1240.18
#2025-03-04|1234.83
#2025-03-05|1281.30
#2025-03-06|1287.80
#2025-03-07|1281.35
#2025-03-10|1262.50
#2025-03-11|1250.41
#2025-03-12|1274.10
#2025-03-13|1255.34
#2025-03-14|1240.12
#2025-03-17|1233.60
#2025-03-18|1200.21
#2025-03-19|1202.27
#2025-03-20|1201.66
#2025-03-21|1181.07
#2025-03-24|1166.70
#2025-03-25|1189.29
#2025-03-26|1254.39
#2025-03-27|1261.71
#2025-03-28|1261.71
#2025-03-31|1261.71
#2025-04-01|1261.71
#2025-04-02|1261.71
#2025-04-03|1261.71
#2025-04-04|1261.71
#2025-04-07|1261.71
#2025-04-08|1125.82
#2025-04-09|1129.94
#2025-04-10|1189.59
#2025-04-11|1202.06
#2025-04-14|1236.69
#2025-04-15|1241.64
#2025-04-16|1231.40
#2025-04-17|1234.18
#2025-04-18|1234.18
#2025-04-21|1228.17
#2025-04-22|1237.26
#2025-04-23|1267.78
#2025-04-24|1253.85
#2025-04-25|1269.03
#2025-04-28|1279.30
#2025-04-29|1288.75
#2025-04-30|1310.32
#2025-05-01|1310.32
#2025-05-02|1332.59
#2025-05-05|1334.47
#2025-05-06|1338.81
#2025-05-07|1338.71
#2025-05-08|1317.94
#2025-05-09|1320.29
#2025-05-12|1320.29
#2025-05-13|1320.29
#2025-05-14|1359.34
#2025-05-15|1384.23
#2025-05-16|1405.36
#2025-05-19|1421.28
#2025-05-20|1409.92
#2025-05-21|1430.21
#2025-05-22|1439.96
#2025-05-23|1452.54
#2025-05-26|1453.35
#2025-05-27|1448.14
#2025-05-28|1442.23
#2025-05-29|1442.23
#2025-05-30|1442.23
#2025-06-02|1403.81
#2025-06-03|1395.91
#2025-06-04|1389.78
#2025-06-05|1397.08
#2025-06-06|1397.08
#2025-06-09|1397.08
#2025-06-10|1423.03
#2025-06-11|1427.82
#2025-06-12|1429.04
#2025-06-13|1409.07
#2025-06-16|1402.30
#2025-06-17|1408.16
#2025-06-18|1391.86
#2025-06-19|1350.26
#2025-06-20|1337.65
#2025-06-23|1310.76
#2025-06-24|1340.26
#2025-06-25|1331.67
#2025-06-26|1355.27
#2025-06-27|1355.27
#2025-06-30|1353.39
#2025-07-01|1350.89
#2025-07-02|1339.56
#2025-07-03|1338.47
#2025-07-04|1338.65
#2025-07-07|1342.75
#2025-07-08|1335.46
#2025-07-09|1337.74
#2025-07-10|1363.87
#2025-07-11|1378.62
#2025-07-14|1361.37
#2025-07-15|1363.41
#2025-07-16|1364.05
#2025-07-17|1372.83
#2025-07-18|1372.57
#2025-07-21|1374.32
#2025-07-22|1365.08
#2025-07-23|1379.16
#2025-07-24|1396.88
#2025-07-25|1383.26
#2025-07-28|1398.52
#2025-07-29|1393.26
#2025-07-30|1384.15
#2025-07-31|1359.97
#2025-08-01|1365.97
#2025-08-04|1371.88
#2025-08-05|1383.88
#2025-08-06|1373.87
#2025-08-07|1374.22
#2025-08-08|1372.33
#2025-08-11|1393.23
#2025-08-12|1440.44
#2025-08-13|1461.48
#2025-08-14|1460.18
#2025-08-15|1446.04
#2025-08-18|1446.04
#2025-08-19|1428.92
#2025-08-20|1445.48
#2025-08-21|1446.35
#2025-08-22|1430.69
#2025-08-25|1449.58
#2025-08-26|1424.52
#2025-08-27|1412.27
#2025-08-28|1415.91
#2025-08-29|1373.41
#2025-09-01|1363.17
#2025-09-02|1371.44
#2025-09-03|1377.36
#2025-09-04|1379.41
#2025-09-05|1379.41
#2025-09-08|1354.31
#2025-09-09|1317.53
#2025-09-10|1343.32
#2025-09-11|1364.59
#2025-09-12|1389.48
#2025-09-15|1398.41
#2025-09-16|1392.00
#2025-09-17|1404.06
#2025-09-18|1389.41
#2025-09-19|1395.33
#2025-09-22|1387.98
#2025-09-23|1401.10
#2025-09-24|1401.49
#2025-09-25|1372.80
#2025-09-26|1379.09
#2025-09-29|1391.08
#2025-09-30|1370.94
#2025-10-01|1366.12
#2025-10-02|1365.76
#2025-10-03|1372.07
#2025-10-06|1366.28
#2025-10-07|1372.77
#2025-10-08|1366.85
#2025-10-09|1391.52
#2025-10-10|1375.54
#2025-10-13|1368.86
#2025-10-14|1342.98
#2025-10-15|1339.79
#2025-10-16|1346.37
#2025-10-17|1338.04
#2025-10-20|1383.79
#2025-10-21|1436.42
#2025-10-22|1411.39
#2025-10-23|1441.59
#2025-10-24|1443.20
#2025-10-27|1438.77
#2025-10-28|1437.44
#2025-10-29|1470.99
#2025-10-30|1467.22
#2025-10-31|1459.61
#2025-11-03|1484.47
#2025-11-04|1471.07
#2025-11-05|1485.98
#2025-11-06|1476.18
#2025-11-07|1483.80
#2025-11-10|1484.96
#2025-11-11|1478.95
#2025-11-12|1489.49
#2025-11-13|1475.94
#2025-11-14|1485.18
#2025-11-17|1490.35
#2025-11-18|1471.57
#2025-11-19|1485.61
#2025-11-20|1480.47
#2025-11-21|1479.30
#2025-11-24|1501.69
#2025-11-25|1490.72
#2025-11-26|1498.41
#2025-11-27|1478.94
#2025-11-28|1463.89
#2025-12-01|1475.48
#2025-12-02|1479.55
#2025-12-03|1475.17
#2025-12-04|1478.88
#2025-12-05|1483.09
#2025-12-08|1484.00
#2025-12-09|1472.67
#2025-12-10|1487.12
#2025-12-11|1469.36
#2025-12-12|1485.56
#2025-12-15|1501.81
#2025-12-16|1487.84
#2025-12-17|1485.51
#2025-12-18|1490.67
#2025-12-19|1484.16
#2025-12-22|1492.83
#2025-12-23|1476.61
#2025-12-24|1471.65
#2025-12-25|1471.65
#2025-12-26|1471.65
#2025-12-29|1481.25
#2025-12-30|1482.34
#2025-12-31|1489.80
#2026-01-01|1489.80
#2026-01-02|1494.67
#2026-01-05|1514.65
#2026-01-06|1520.17
#2026-01-07|1517.49
#2026-01-08|1508.82
#2026-01-09|1506.38
#2026-01-12|1502.24
#2026-01-13|1513.06
#2026-01-14|1517.54
#2026-01-15|1524.54
#2026-01-16|1524.54
#2026-01-19|1529.83
#2026-01-20|1529.23
#2026-01-21|1491.53
#2026-01-22|1495.38
#2026-01-23|1506.68
#2026-01-26|1513.26
#2026-01-27|1495.44
#2026-01-28|1401.41
#2026-01-29|1409.21
#2026-01-30|1433.21
#2026-02-02|1405.34
#2026-02-03|1436.45
#2026-02-04|1450.37
#2026-02-05|1440.57
#2026-02-06|1414.22
#2026-02-09|1418.09
#2026-02-10|1430.84
#2026-02-11|1448.53
#2026-02-12|1441.50
#2026-02-13|1426.39
#2026-02-16|1426.39
#2026-02-17|1426.39
#2026-02-18|1437.65
#2026-02-19|1430.52
#2026-02-20|1438.00
#2026-02-23|1469.75
#2026-02-24|1453.45
#2026-02-25|1470.37
#2026-02-26|1464.43
#2026-02-27|1448.96
#2026-03-02|1409.49
#2026-03-03|1405.62
#2026-03-04|1348.44
#2026-03-05|1380.15
#2026-03-06|1348.32
#2026-03-09|1307.05
#2026-03-10|1328.37
#2026-03-11|1315.76
#2026-03-12|1321.34
#2026-03-13|1290.76
#2026-03-16|1267.65
#2026-03-17|1283.75
#2026-03-18|1283.75
#2026-03-19|1283.75
#2026-03-20|1283.75
#2026-03-23|1283.75
#2026-03-24|1283.75
#2026-03-25|1336.81
#2026-03-26|1308.26
#2026-03-27|1279.54
#2026-03-30|1282.22
#2026-03-31|1280.30
#2026-04-01|1299.16
#2026-04-02|1283.19
#2026-04-03|1283.19
#2026-04-06|1278.99
#2026-04-07|1255.31
#2026-04-08|1322.12