Table Data - Nasdaq India Industrials Large Mid Cap Total Return Index
| Title | Nasdaq India Industrials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQIN50LMT |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:52 PM CDT |
| Notes | For more information about this series, see: NQIN50LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 175.85 |
| 2003-10-01 | 176.98 |
| 2003-10-02 | 177.18 |
| 2003-10-03 | 182.36 |
| 2003-10-06 | 189.90 |
| 2003-10-07 | 192.34 |
| 2003-10-08 | 192.59 |
| 2003-10-09 | 198.33 |
| 2003-10-10 | 201.35 |
| 2003-10-13 | 204.42 |
| 2003-10-14 | 199.02 |
| 2003-10-15 | 201.47 |
| 2003-10-16 | 206.62 |
| 2003-10-17 | 212.68 |
| 2003-10-20 | 208.35 |
| 2003-10-21 | 205.29 |
| 2003-10-22 | 204.56 |
| 2003-10-23 | 200.46 |
| 2003-10-24 | 205.33 |
| 2003-10-27 | 204.03 |
| 2003-10-28 | 205.81 |
| 2003-10-29 | 207.03 |
| 2003-10-30 | 210.60 |
| 2003-10-31 | 219.55 |
| 2003-11-03 | 227.29 |
| 2003-11-04 | 228.25 |
| 2003-11-05 | 228.06 |
| 2003-11-06 | 225.50 |
| 2003-11-07 | 221.79 |
| 2003-11-10 | 222.20 |
| 2003-11-11 | 225.34 |
| 2003-11-12 | 224.96 |
| 2003-11-13 | 222.94 |
| 2003-11-14 | 214.91 |
| 2003-11-17 | 221.15 |
| 2003-11-18 | 215.50 |
| 2003-11-19 | 209.32 |
| 2003-11-20 | 206.70 |
| 2003-11-21 | 211.14 |
| 2003-11-24 | 212.21 |
| 2003-11-25 | 216.58 |
| 2003-11-26 | 216.79 |
| 2003-11-27 | . |
| 2003-11-28 | 224.21 |
| 2003-12-01 | 231.16 |
| 2003-12-02 | 231.03 |
| 2003-12-03 | 229.84 |
| 2003-12-04 | 229.26 |
| 2003-12-05 | 225.21 |
| 2003-12-08 | 226.59 |
| 2003-12-09 | 232.74 |
| 2003-12-10 | 233.30 |
| 2003-12-11 | 232.16 |
| 2003-12-12 | 233.70 |
| 2003-12-15 | 236.37 |
| 2003-12-16 | 234.70 |
| 2003-12-17 | 234.62 |
| 2003-12-18 | 241.87 |
| 2003-12-19 | 249.06 |
| 2003-12-22 | 249.86 |
| 2003-12-23 | 248.49 |
| 2003-12-24 | 252.02 |
| 2003-12-25 | . |
| 2003-12-26 | 259.10 |
| 2003-12-29 | 261.05 |
| 2003-12-30 | 258.38 |
| 2003-12-31 | 261.17 |
| 2004-01-01 | . |
| 2004-01-02 | 269.04 |
| 2004-01-05 | 266.07 |
| 2004-01-06 | 262.68 |
| 2004-01-07 | 268.23 |
| 2004-01-08 | 282.20 |
| 2004-01-09 | 286.74 |
| 2004-01-12 | 283.04 |
| 2004-01-13 | 290.85 |
| 2004-01-14 | 297.72 |
| 2004-01-15 | 285.65 |
| 2004-01-16 | 276.70 |
| 2004-01-19 | . |
| 2004-01-20 | 273.64 |
| 2004-01-21 | 262.79 |
| 2004-01-22 | 254.08 |
| 2004-01-23 | 275.04 |
| 2004-01-26 | 275.22 |
| 2004-01-27 | 286.53 |
| 2004-01-28 | 282.36 |
| 2004-01-29 | 282.97 |
| 2004-01-30 | 274.71 |
| 2004-02-02 | 274.80 |
| 2004-02-03 | 274.76 |
| 2004-02-04 | 284.37 |
| 2004-02-05 | 277.47 |
| 2004-02-06 | 279.78 |
| 2004-02-09 | 286.81 |
| 2004-02-10 | 284.71 |
| 2004-02-11 | 291.28 |
| 2004-02-12 | 292.44 |
| 2004-02-13 | 295.14 |
| 2004-02-16 | . |
| 2004-02-17 | 305.24 |
| 2004-02-18 | 304.07 |
| 2004-02-19 | 295.89 |
| 2004-02-20 | 299.36 |
| 2004-02-23 | 286.31 |
| 2004-02-24 | 290.11 |
| 2004-02-25 | 282.92 |
| 2004-02-26 | 284.37 |
| 2004-02-27 | 289.48 |
| 2004-03-01 | 300.25 |
| 2004-03-02 | 300.15 |
| 2004-03-03 | 303.42 |
| 2004-03-04 | 300.56 |
| 2004-03-05 | 306.64 |
| 2004-03-08 | 311.75 |
| 2004-03-09 | 305.07 |
| 2004-03-10 | 297.92 |
| 2004-03-11 | 287.41 |
| 2004-03-12 | 290.46 |
| 2004-03-15 | 279.69 |
| 2004-03-16 | 278.50 |
| 2004-03-17 | 280.36 |
| 2004-03-18 | 275.20 |
| 2004-03-19 | 275.24 |
| 2004-03-22 | 268.19 |
| 2004-03-23 | 272.23 |
| 2004-03-24 | 274.70 |
| 2004-03-25 | 278.17 |
| 2004-03-26 | 287.21 |
| 2004-03-29 | 289.90 |
| 2004-03-30 | 287.56 |
| 2004-03-31 | 299.95 |
| 2004-04-01 | 308.18 |
| 2004-04-02 | 307.39 |
| 2004-04-05 | 315.06 |
| 2004-04-06 | 311.42 |
| 2004-04-07 | 313.46 |
| 2004-04-08 | 313.12 |
| 2004-04-09 | . |
| 2004-04-12 | 310.70 |
| 2004-04-13 | 316.72 |
| 2004-04-14 | 316.39 |
| 2004-04-15 | 316.70 |
| 2004-04-16 | 318.05 |
| 2004-04-19 | 306.83 |
| 2004-04-20 | 305.87 |
| 2004-04-21 | 312.70 |
| 2004-04-22 | 321.64 |
| 2004-04-23 | 320.25 |
| 2004-04-26 | 320.32 |
| 2004-04-27 | 302.18 |
| 2004-04-28 | 305.93 |
| 2004-04-29 | 301.70 |
| 2004-04-30 | 301.32 |
| 2004-05-03 | 289.60 |
| 2004-05-04 | 296.12 |
| 2004-05-05 | 302.64 |
| 2004-05-06 | 306.80 |
| 2004-05-07 | 301.61 |
| 2004-05-10 | 292.32 |
| 2004-05-11 | 276.08 |
| 2004-05-12 | 280.04 |
| 2004-05-13 | 283.56 |
| 2004-05-14 | 261.67 |
| 2004-05-17 | 236.25 |
| 2004-05-18 | 244.09 |
| 2004-05-19 | 253.74 |
| 2004-05-20 | 250.32 |
| 2004-05-21 | 250.95 |
| 2004-05-24 | 259.24 |
| 2004-05-25 | 256.03 |
| 2004-05-26 | 255.30 |
| 2004-05-27 | 252.25 |
| 2004-05-28 | 241.21 |
| 2004-05-31 | . |
| 2004-06-01 | 241.85 |
| 2004-06-02 | 244.00 |
| 2004-06-03 | 237.81 |
| 2004-06-04 | 244.04 |
| 2004-06-07 | 247.91 |
| 2004-06-08 | 249.81 |
| 2004-06-09 | 251.02 |
| 2004-06-10 | 246.78 |
| 2004-06-11 | . |
| 2004-06-14 | 235.36 |
| 2004-06-15 | 237.75 |
| 2004-06-16 | 235.87 |
| 2004-06-17 | 238.60 |
| 2004-06-18 | 236.08 |
| 2004-06-21 | 234.03 |
| 2004-06-22 | 233.19 |
| 2004-06-23 | 232.64 |
| 2004-06-24 | 232.90 |
| 2004-06-25 | 240.33 |
| 2004-06-28 | 243.12 |
| 2004-06-29 | 244.89 |
| 2004-06-30 | 247.64 |
| 2004-07-01 | 255.57 |
| 2004-07-02 | 255.07 |
| 2004-07-05 | . |
| 2004-07-06 | 254.43 |
| 2004-07-07 | 257.98 |
| 2004-07-08 | 255.07 |
| 2004-07-09 | 264.34 |
| 2004-07-12 | 262.71 |
| 2004-07-13 | 254.41 |
| 2004-07-14 | 249.47 |
| 2004-07-15 | 252.33 |
| 2004-07-16 | 257.59 |
| 2004-07-19 | 256.54 |
| 2004-07-20 | 257.18 |
| 2004-07-21 | 256.10 |
| 2004-07-22 | 253.03 |
| 2004-07-23 | 255.86 |
| 2004-07-26 | 258.55 |
| 2004-07-27 | 256.77 |
| 2004-07-28 | 253.89 |
| 2004-07-29 | 253.23 |
| 2004-07-30 | 258.46 |
| 2004-08-02 | 258.83 |
| 2004-08-03 | 261.87 |
| 2004-08-04 | 262.90 |
| 2004-08-05 | 267.32 |
| 2004-08-06 | 267.46 |
| 2004-08-09 | 268.72 |
| 2004-08-10 | 269.81 |
| 2004-08-11 | 263.12 |
| 2004-08-12 | 260.71 |
| 2004-08-13 | 259.59 |
| 2004-08-16 | 257.16 |
| 2004-08-17 | 259.83 |
| 2004-08-18 | 255.67 |
| 2004-08-19 | 263.61 |
| 2004-08-20 | 259.48 |
| 2004-08-23 | 256.78 |
| 2004-08-24 | 261.96 |
| 2004-08-25 | 263.74 |
| 2004-08-26 | 263.25 |
| 2004-08-27 | 261.89 |
| 2004-08-30 | 266.33 |
| 2004-08-31 | 267.37 |
| 2004-09-01 | 273.11 |
| 2004-09-02 | 271.99 |
| 2004-09-03 | 272.75 |
| 2004-09-06 | . |
| 2004-09-07 | 272.73 |
| 2004-09-08 | 275.63 |
| 2004-09-09 | 273.95 |
| 2004-09-10 | 275.67 |
| 2004-09-13 | 274.55 |
| 2004-09-14 | 278.92 |
| 2004-09-15 | 279.33 |
| 2004-09-16 | 280.72 |
| 2004-09-17 | 284.19 |
| 2004-09-20 | 284.29 |
| 2004-09-21 | 283.99 |
| 2004-09-22 | 285.68 |
| 2004-09-23 | 282.09 |
| 2004-09-24 | 281.40 |
| 2004-09-27 | 280.08 |
| 2004-09-28 | 274.17 |
| 2004-09-29 | 276.59 |
| 2004-09-30 | 278.32 |
| 2004-10-01 | 286.17 |
| 2004-10-04 | 289.02 |
| 2004-10-05 | 291.35 |
| 2004-10-06 | 288.27 |
| 2004-10-07 | 289.56 |
| 2004-10-08 | 290.39 |
| 2004-10-11 | 288.51 |
| 2004-10-12 | 283.46 |
| 2004-10-13 | 283.46 |
| 2004-10-14 | 283.03 |
| 2004-10-15 | 281.23 |
| 2004-10-18 | 281.64 |
| 2004-10-19 | 285.39 |
| 2004-10-20 | 284.84 |
| 2004-10-21 | 282.46 |
| 2004-10-22 | 282.55 |
| 2004-10-25 | 277.83 |
| 2004-10-26 | 277.43 |
| 2004-10-27 | 279.55 |
| 2004-10-28 | 283.25 |
| 2004-10-29 | 283.61 |
| 2004-11-01 | 285.48 |
| 2004-11-02 | 286.49 |
| 2004-11-03 | 290.15 |
| 2004-11-04 | 288.58 |
| 2004-11-05 | 292.05 |
| 2004-11-08 | 293.47 |
| 2004-11-09 | 290.84 |
| 2004-11-10 | 292.36 |
| 2004-11-11 | 293.12 |
| 2004-11-12 | 293.61 |
| 2004-11-15 | 294.20 |
| 2004-11-16 | 297.18 |
| 2004-11-17 | 297.70 |
| 2004-11-18 | 299.08 |
| 2004-11-19 | 295.48 |
| 2004-11-22 | 295.73 |
| 2004-11-23 | 300.66 |
| 2004-11-24 | 304.49 |
| 2004-11-25 | . |
| 2004-11-26 | 305.60 |
| 2004-11-29 | 313.81 |
| 2004-11-30 | 315.93 |
| 2004-12-01 | 319.15 |
| 2004-12-02 | 327.62 |
| 2004-12-03 | 331.45 |
| 2004-12-06 | 336.89 |
| 2004-12-07 | 331.45 |
| 2004-12-08 | 326.43 |
| 2004-12-09 | 328.10 |
| 2004-12-10 | 323.16 |
| 2004-12-13 | 328.04 |
| 2004-12-14 | 332.86 |
| 2004-12-15 | 340.17 |
| 2004-12-16 | 347.29 |
| 2004-12-17 | 340.46 |
| 2004-12-20 | 346.08 |
| 2004-12-21 | 350.23 |
| 2004-12-22 | 346.93 |
| 2004-12-23 | 349.21 |
| 2004-12-24 | . |
| 2004-12-27 | 352.97 |
| 2004-12-28 | 355.52 |
| 2004-12-29 | 353.61 |
| 2004-12-30 | 350.92 |
| 2004-12-31 | 357.20 |
| 2005-01-03 | 362.75 |
| 2005-01-04 | 363.04 |
| 2005-01-05 | 353.03 |
| 2005-01-06 | 346.91 |
| 2005-01-07 | 350.32 |
| 2005-01-10 | 343.43 |
| 2005-01-11 | 339.57 |
| 2005-01-12 | 335.63 |
| 2005-01-13 | 343.31 |
| 2005-01-14 | 338.80 |
| 2005-01-17 | . |
| 2005-01-18 | 338.88 |
| 2005-01-19 | 338.33 |
| 2005-01-20 | 337.02 |
| 2005-01-21 | 337.68 |
| 2005-01-24 | 332.69 |
| 2005-01-25 | 335.90 |
| 2005-01-26 | 336.44 |
| 2005-01-27 | 341.07 |
| 2005-01-28 | 351.71 |
| 2005-01-31 | 360.55 |
| 2005-02-01 | 356.57 |
| 2005-02-02 | 359.70 |
| 2005-02-03 | 364.55 |
| 2005-02-04 | 364.30 |
| 2005-02-07 | 361.40 |
| 2005-02-08 | 358.87 |
| 2005-02-09 | 364.38 |
| 2005-02-10 | 364.99 |
| 2005-02-11 | 366.54 |
| 2005-02-14 | 370.79 |
| 2005-02-15 | 369.91 |
| 2005-02-16 | 367.08 |
| 2005-02-17 | 364.95 |
| 2005-02-18 | 362.85 |
| 2005-02-21 | . |
| 2005-02-22 | 367.66 |
| 2005-02-23 | 368.50 |
| 2005-02-24 | 364.77 |
| 2005-02-25 | 366.19 |
| 2005-02-28 | 370.67 |
| 2005-03-01 | 370.05 |
| 2005-03-02 | 369.72 |
| 2005-03-03 | 373.75 |
| 2005-03-04 | 377.44 |
| 2005-03-07 | 373.77 |
| 2005-03-08 | 373.11 |
| 2005-03-09 | 369.26 |
| 2005-03-10 | 370.13 |
| 2005-03-11 | 367.02 |
| 2005-03-14 | 366.64 |
| 2005-03-15 | 362.35 |
| 2005-03-16 | 359.84 |
| 2005-03-17 | 353.60 |
| 2005-03-18 | 353.62 |
| 2005-03-21 | 348.54 |
| 2005-03-22 | 341.04 |
| 2005-03-23 | 335.66 |
| 2005-03-24 | 333.38 |
| 2005-03-25 | . |
| 2005-03-28 | 334.68 |
| 2005-03-29 | 328.18 |
| 2005-03-30 | 329.35 |
| 2005-03-31 | 334.03 |
| 2005-04-01 | 342.77 |
| 2005-04-04 | 341.43 |
| 2005-04-05 | 336.39 |
| 2005-04-06 | 338.91 |
| 2005-04-07 | 337.04 |
| 2005-04-08 | 331.75 |
| 2005-04-11 | 329.09 |
| 2005-04-12 | 331.66 |
| 2005-04-13 | 333.92 |
| 2005-04-14 | 333.85 |
| 2005-04-15 | 326.23 |
| 2005-04-18 | 327.85 |
| 2005-04-19 | 326.33 |
| 2005-04-20 | 331.29 |
| 2005-04-21 | 335.28 |
| 2005-04-22 | 338.51 |
| 2005-04-25 | 341.12 |
| 2005-04-26 | 338.34 |
| 2005-04-27 | 336.12 |
| 2005-04-28 | 334.64 |
| 2005-04-29 | 329.72 |
| 2005-05-02 | 330.22 |
| 2005-05-03 | 331.63 |
| 2005-05-04 | 333.98 |
| 2005-05-05 | 339.70 |
| 2005-05-06 | 339.20 |
| 2005-05-09 | 343.25 |
| 2005-05-10 | 342.39 |
| 2005-05-11 | 342.27 |
| 2005-05-12 | 342.87 |
| 2005-05-13 | 342.58 |
| 2005-05-16 | 347.76 |
| 2005-05-17 | 347.64 |
| 2005-05-18 | 344.45 |
| 2005-05-19 | 345.66 |
| 2005-05-20 | 347.50 |
| 2005-05-23 | 348.39 |
| 2005-05-24 | 350.14 |
| 2005-05-25 | 351.15 |
| 2005-05-26 | 356.52 |
| 2005-05-27 | 352.88 |
| 2005-05-30 | . |
| 2005-05-31 | 347.71 |
| 2005-06-01 | 349.36 |
| 2005-06-02 | 349.84 |
| 2005-06-03 | 352.21 |
| 2005-06-06 | 351.67 |
| 2005-06-07 | 352.74 |
| 2005-06-08 | 354.57 |
| 2005-06-09 | 358.27 |
| 2005-06-10 | 352.22 |
| 2005-06-13 | 355.56 |
| 2005-06-14 | 354.68 |
| 2005-06-15 | 356.11 |
| 2005-06-16 | 354.52 |
| 2005-06-17 | 352.22 |
| 2005-06-20 | 348.76 |
| 2005-06-21 | 351.34 |
| 2005-06-22 | 356.15 |
| 2005-06-23 | 356.97 |
| 2005-06-24 | 358.75 |
| 2005-06-27 | 361.33 |
| 2005-06-28 | 353.79 |
| 2005-06-29 | 355.76 |
| 2005-06-30 | 355.60 |
| 2005-07-01 | 362.67 |
| 2005-07-04 | . |
| 2005-07-05 | 363.97 |
| 2005-07-06 | 368.77 |
| 2005-07-07 | 365.97 |
| 2005-07-08 | 368.81 |
| 2005-07-11 | 376.77 |
| 2005-07-12 | 380.78 |
| 2005-07-13 | 381.40 |
| 2005-07-14 | 379.91 |
| 2005-07-15 | 384.09 |
| 2005-07-18 | 390.26 |
| 2005-07-19 | 395.42 |
| 2005-07-20 | 398.94 |
| 2005-07-21 | 396.00 |
| 2005-07-22 | 399.78 |
| 2005-07-25 | 401.63 |
| 2005-07-26 | 401.20 |
| 2005-07-27 | 400.88 |
| 2005-07-28 | 401.44 |
| 2005-07-29 | 405.85 |
| 2005-08-01 | 407.80 |
| 2005-08-02 | 412.00 |
| 2005-08-03 | 415.67 |
| 2005-08-04 | 424.47 |
| 2005-08-05 | 424.90 |
| 2005-08-08 | 412.88 |
| 2005-08-09 | 415.85 |
| 2005-08-10 | 419.72 |
| 2005-08-11 | 426.37 |
| 2005-08-12 | 427.29 |
| 2005-08-15 | 427.44 |
| 2005-08-16 | 429.44 |
| 2005-08-17 | 429.70 |
| 2005-08-18 | 429.52 |
| 2005-08-19 | 429.00 |
| 2005-08-22 | 424.31 |
| 2005-08-23 | 416.69 |
| 2005-08-24 | 415.38 |
| 2005-08-25 | 423.27 |
| 2005-08-26 | 426.66 |
| 2005-08-29 | 421.93 |
| 2005-08-30 | 426.55 |
| 2005-08-31 | 425.91 |
| 2005-09-01 | 429.80 |
| 2005-09-02 | 431.11 |
| 2005-09-05 | . |
| 2005-09-06 | 433.67 |
| 2005-09-07 | 433.72 |
| 2005-09-08 | 440.82 |
| 2005-09-09 | 441.96 |
| 2005-09-12 | 446.18 |
| 2005-09-13 | 445.45 |
| 2005-09-14 | 445.18 |
| 2005-09-15 | 449.15 |
| 2005-09-16 | 451.55 |
| 2005-09-19 | 454.40 |
| 2005-09-20 | 454.20 |
| 2005-09-21 | 449.08 |
| 2005-09-22 | 434.77 |
| 2005-09-23 | 440.70 |
| 2005-09-26 | 454.70 |
| 2005-09-27 | 457.39 |
| 2005-09-28 | 460.34 |
| 2005-09-29 | 469.59 |
| 2005-09-30 | 469.02 |
| 2005-10-03 | 474.92 |
| 2005-10-04 | 479.35 |
| 2005-10-05 | 479.86 |
| 2005-10-06 | 469.89 |
| 2005-10-07 | 464.13 |
| 2005-10-10 | 454.32 |
| 2005-10-11 | 454.30 |
| 2005-10-12 | 454.86 |
| 2005-10-13 | 446.33 |
| 2005-10-14 | 433.16 |
| 2005-10-17 | 431.22 |
| 2005-10-18 | 427.05 |
| 2005-10-19 | 418.52 |
| 2005-10-20 | 411.25 |
| 2005-10-21 | 416.76 |
| 2005-10-24 | 413.30 |
| 2005-10-25 | 418.70 |
| 2005-10-26 | 416.67 |
| 2005-10-27 | 408.72 |
| 2005-10-28 | 401.49 |
| 2005-10-31 | 412.74 |
| 2005-11-01 | 416.74 |
| 2005-11-02 | 424.54 |
| 2005-11-03 | 424.03 |
| 2005-11-04 | 421.88 |
| 2005-11-07 | 427.47 |
| 2005-11-08 | 435.91 |
| 2005-11-09 | 435.17 |
| 2005-11-10 | 435.75 |
| 2005-11-11 | 447.16 |
| 2005-11-14 | 444.41 |
| 2005-11-15 | 445.82 |
| 2005-11-16 | 448.98 |
| 2005-11-17 | 452.21 |
| 2005-11-18 | 459.40 |
| 2005-11-21 | 459.43 |
| 2005-11-22 | 458.47 |
| 2005-11-23 | 465.76 |
| 2005-11-24 | . |
| 2005-11-25 | 481.38 |
| 2005-11-28 | 498.48 |
| 2005-11-29 | 492.92 |
| 2005-11-30 | 485.53 |
| 2005-12-01 | 498.10 |
| 2005-12-02 | 497.15 |
| 2005-12-05 | 487.95 |
| 2005-12-06 | 486.45 |
| 2005-12-07 | 486.32 |
| 2005-12-08 | 486.43 |
| 2005-12-09 | 495.44 |
| 2005-12-12 | 499.68 |
| 2005-12-13 | 510.34 |
| 2005-12-14 | 507.29 |
| 2005-12-15 | 506.51 |
| 2005-12-16 | 508.72 |
| 2005-12-19 | 517.87 |
| 2005-12-20 | 516.60 |
| 2005-12-21 | 513.65 |
| 2005-12-22 | 516.20 |
| 2005-12-23 | 512.88 |
| 2005-12-26 | . |
| 2005-12-27 | 515.07 |
| 2005-12-28 | 513.02 |
| 2005-12-29 | 517.31 |
| 2005-12-30 | 527.42 |
| 2006-01-02 | . |
| 2006-01-03 | 532.97 |
| 2006-01-04 | 542.97 |
| 2006-01-05 | 544.69 |
| 2006-01-06 | 548.46 |
| 2006-01-09 | 547.92 |
| 2006-01-10 | 543.67 |
| 2006-01-11 | 543.30 |
| 2006-01-12 | 545.78 |
| 2006-01-13 | 547.95 |
| 2006-01-16 | . |
| 2006-01-17 | 546.97 |
| 2006-01-18 | 543.59 |
| 2006-01-19 | 559.04 |
| 2006-01-20 | 566.49 |
| 2006-01-23 | 566.32 |
| 2006-01-24 | 574.17 |
| 2006-01-25 | 583.39 |
| 2006-01-26 | 584.32 |
| 2006-01-27 | 601.71 |
| 2006-01-30 | 596.30 |
| 2006-01-31 | 609.35 |
| 2006-02-01 | 615.84 |
| 2006-02-02 | 613.01 |
| 2006-02-03 | 615.08 |
| 2006-02-06 | 623.47 |
| 2006-02-07 | 635.09 |
| 2006-02-08 | 628.26 |
| 2006-02-09 | 629.12 |
| 2006-02-10 | 638.39 |
| 2006-02-13 | 661.03 |
| 2006-02-14 | 650.50 |
| 2006-02-15 | 646.17 |
| 2006-02-16 | 652.17 |
| 2006-02-17 | 634.29 |
| 2006-02-20 | . |
| 2006-02-21 | 642.37 |
| 2006-02-22 | 640.21 |
| 2006-02-23 | 638.79 |
| 2006-02-24 | 644.94 |
| 2006-02-27 | 650.44 |
| 2006-02-28 | 668.08 |
| 2006-03-01 | 691.16 |
| 2006-03-02 | 697.76 |
| 2006-03-03 | 704.62 |
| 2006-03-06 | 713.13 |
| 2006-03-07 | 722.23 |
| 2006-03-08 | 704.56 |
| 2006-03-09 | 711.33 |
| 2006-03-10 | 729.07 |
| 2006-03-13 | 727.16 |
| 2006-03-14 | 723.16 |
| 2006-03-15 | 724.13 |
| 2006-03-16 | 732.04 |
| 2006-03-17 | 732.59 |
| 2006-03-20 | 736.78 |
| 2006-03-21 | 733.22 |
| 2006-03-22 | 727.34 |
| 2006-03-23 | 727.18 |
| 2006-03-24 | 733.88 |
| 2006-03-27 | 738.03 |
| 2006-03-28 | 733.02 |
| 2006-03-29 | 735.95 |
| 2006-03-30 | 736.96 |
| 2006-03-31 | 747.14 |
| 2006-04-03 | 769.97 |
| 2006-04-04 | 770.04 |
| 2006-04-05 | 787.27 |
| 2006-04-06 | 786.48 |
| 2006-04-07 | 784.71 |
| 2006-04-10 | 792.91 |
| 2006-04-11 | 793.09 |
| 2006-04-12 | 761.81 |
| 2006-04-13 | 746.52 |
| 2006-04-14 | . |
| 2006-04-17 | 767.65 |
| 2006-04-18 | 775.61 |
| 2006-04-19 | 783.42 |
| 2006-04-20 | 789.05 |
| 2006-04-21 | 798.35 |
| 2006-04-24 | 802.10 |
| 2006-04-25 | 783.49 |
| 2006-04-26 | 798.15 |
| 2006-04-27 | 798.19 |
| 2006-04-28 | 797.05 |
| 2006-05-01 | 822.80 |
| 2006-05-02 | 820.99 |
| 2006-05-03 | 819.85 |
| 2006-05-04 | 815.69 |
| 2006-05-05 | 822.72 |
| 2006-05-08 | 824.26 |
| 2006-05-09 | 832.37 |
| 2006-05-10 | 826.79 |
| 2006-05-11 | 814.55 |
| 2006-05-12 | 804.16 |
| 2006-05-15 | 761.67 |
| 2006-05-16 | 766.27 |
| 2006-05-17 | 790.87 |
| 2006-05-18 | 720.97 |
| 2006-05-19 | 691.14 |
| 2006-05-22 | 648.96 |
| 2006-05-23 | 674.75 |
| 2006-05-24 | 656.56 |
| 2006-05-25 | 659.61 |
| 2006-05-26 | 672.35 |
| 2006-05-29 | . |
| 2006-05-30 | 668.57 |
| 2006-05-31 | 648.24 |
| 2006-06-01 | 621.13 |
| 2006-06-02 | 647.51 |
| 2006-06-05 | 644.56 |
| 2006-06-06 | 619.95 |
| 2006-06-07 | 592.58 |
| 2006-06-08 | 562.66 |
| 2006-06-09 | 603.47 |
| 2006-06-12 | 584.47 |
| 2006-06-13 | 552.64 |
| 2006-06-14 | 541.94 |
| 2006-06-15 | 591.29 |
| 2006-06-16 | 608.24 |
| 2006-06-19 | 616.13 |
| 2006-06-20 | 601.37 |
| 2006-06-21 | 609.97 |
| 2006-06-22 | 630.73 |
| 2006-06-23 | 631.75 |
| 2006-06-26 | 601.14 |
| 2006-06-27 | 603.06 |
| 2006-06-28 | 603.41 |
| 2006-06-29 | 615.06 |
| 2006-06-30 | 651.46 |
| 2006-07-03 | 650.67 |
| 2006-07-04 | . |
| 2006-07-05 | 660.80 |
| 2006-07-06 | 651.61 |
| 2006-07-07 | 637.06 |
| 2006-07-10 | 647.94 |
| 2006-07-11 | 643.82 |
| 2006-07-12 | 657.94 |
| 2006-07-13 | 653.86 |
| 2006-07-14 | 638.65 |
| 2006-07-17 | 610.24 |
| 2006-07-18 | 601.39 |
| 2006-07-19 | 580.57 |
| 2006-07-20 | 602.47 |
| 2006-07-21 | 582.29 |
| 2006-07-24 | 583.67 |
| 2006-07-25 | 601.89 |
| 2006-07-26 | 617.12 |
| 2006-07-27 | 632.20 |
| 2006-07-28 | 634.70 |
| 2006-07-31 | 644.41 |
| 2006-08-01 | 646.86 |
| 2006-08-02 | 656.09 |
| 2006-08-03 | 658.08 |
| 2006-08-04 | 654.68 |
| 2006-08-07 | 651.44 |
| 2006-08-08 | 662.41 |
| 2006-08-09 | 674.59 |
| 2006-08-10 | 677.97 |
| 2006-08-11 | 681.74 |
| 2006-08-14 | 685.94 |
| 2006-08-15 | 686.38 |
| 2006-08-16 | 699.92 |
| 2006-08-17 | 707.95 |
| 2006-08-18 | 709.54 |
| 2006-08-21 | 716.17 |
| 2006-08-22 | 710.37 |
| 2006-08-23 | 702.87 |
| 2006-08-24 | 708.10 |
| 2006-08-25 | 709.20 |
| 2006-08-28 | 715.61 |
| 2006-08-29 | 717.81 |
| 2006-08-30 | 719.18 |
| 2006-08-31 | 712.04 |
| 2006-09-01 | 719.12 |
| 2006-09-04 | . |
| 2006-09-05 | 737.53 |
| 2006-09-06 | 745.89 |
| 2006-09-07 | 745.38 |
| 2006-09-08 | 749.39 |
| 2006-09-11 | 720.75 |
| 2006-09-12 | 724.11 |
| 2006-09-13 | 737.61 |
| 2006-09-14 | 743.63 |
| 2006-09-15 | 755.99 |
| 2006-09-18 | 760.29 |
| 2006-09-19 | 745.81 |
| 2006-09-20 | 753.85 |
| 2006-09-21 | 764.22 |
| 2006-09-22 | 764.15 |
| 2006-09-25 | 759.42 |
| 2006-09-26 | 766.71 |
| 2006-09-27 | 767.34 |
| 2006-09-28 | 760.86 |
| 2006-09-29 | 770.83 |
| 2006-10-02 | 770.83 |
| 2006-10-03 | 774.36 |
| 2006-10-04 | 768.43 |
| 2006-10-05 | 784.96 |
| 2006-10-06 | 788.47 |
| 2006-10-09 | 788.10 |
| 2006-10-10 | 787.26 |
| 2006-10-11 | 774.47 |
| 2006-10-12 | 788.21 |
| 2006-10-13 | 799.55 |
| 2006-10-16 | 803.84 |
| 2006-10-17 | 804.73 |
| 2006-10-18 | 797.39 |
| 2006-10-19 | 796.97 |
| 2006-10-20 | 801.30 |
| 2006-10-23 | 801.30 |
| 2006-10-24 | 801.30 |
| 2006-10-25 | 801.66 |
| 2006-10-26 | 808.18 |
| 2006-10-27 | 821.35 |
| 2006-10-30 | 829.11 |
| 2006-10-31 | 825.48 |
| 2006-11-01 | 828.63 |
| 2006-11-02 | 834.81 |
| 2006-11-03 | 840.98 |
| 2006-11-06 | 845.27 |
| 2006-11-07 | 849.37 |
| 2006-11-08 | 841.63 |
| 2006-11-09 | 844.94 |
| 2006-11-10 | 856.39 |
| 2006-11-13 | 863.82 |
| 2006-11-14 | 859.04 |
| 2006-11-15 | 861.72 |
| 2006-11-16 | 872.19 |
| 2006-11-17 | 860.70 |
| 2006-11-20 | 851.18 |
| 2006-11-21 | 872.43 |
| 2006-11-22 | 890.19 |
| 2006-11-23 | . |
| 2006-11-24 | 892.80 |
| 2006-11-27 | 898.53 |
| 2006-11-28 | 887.32 |
| 2006-11-29 | 891.20 |
| 2006-11-30 | 886.37 |
| 2006-12-01 | 897.89 |
| 2006-12-04 | 917.79 |
| 2006-12-05 | 920.25 |
| 2006-12-06 | 911.52 |
| 2006-12-07 | 920.18 |
| 2006-12-08 | 907.01 |
| 2006-12-11 | 879.05 |
| 2006-12-12 | 835.52 |
| 2006-12-13 | 860.87 |
| 2006-12-14 | 888.53 |
| 2006-12-15 | 899.47 |
| 2006-12-18 | 898.57 |
| 2006-12-19 | 871.18 |
| 2006-12-20 | 864.29 |
| 2006-12-21 | 869.49 |
| 2006-12-22 | 887.78 |
| 2006-12-25 | . |
| 2006-12-26 | 905.13 |
| 2006-12-27 | 912.09 |
| 2006-12-28 | 915.01 |
| 2006-12-29 | 916.68 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 935.93 |
| 2007-01-04 | 939.28 |
| 2007-01-05 | 927.11 |
| 2007-01-08 | 911.20 |
| 2007-01-09 | 902.76 |
| 2007-01-10 | 883.21 |
| 2007-01-11 | 900.17 |
| 2007-01-12 | 918.94 |
| 2007-01-15 | . |
| 2007-01-16 | 942.47 |
| 2007-01-17 | 953.91 |
| 2007-01-18 | 956.49 |
| 2007-01-19 | 949.02 |
| 2007-01-22 | 950.58 |
| 2007-01-23 | 928.58 |
| 2007-01-24 | 929.40 |
| 2007-01-25 | 945.28 |
| 2007-01-26 | 944.96 |
| 2007-01-29 | 939.17 |
| 2007-01-30 | 939.17 |
| 2007-01-31 | 930.14 |
| 2007-02-01 | 939.23 |
| 2007-02-02 | 954.12 |
| 2007-02-05 | 960.66 |
| 2007-02-06 | 964.95 |
| 2007-02-07 | 970.82 |
| 2007-02-08 | 967.99 |
| 2007-02-09 | 954.71 |
| 2007-02-12 | 914.36 |
| 2007-02-13 | 900.34 |
| 2007-02-14 | 885.68 |
| 2007-02-15 | 915.27 |
| 2007-02-16 | 917.38 |
| 2007-02-19 | . |
| 2007-02-20 | 903.00 |
| 2007-02-21 | 899.24 |
| 2007-02-22 | 881.60 |
| 2007-02-23 | 853.43 |
| 2007-02-26 | 856.96 |
| 2007-02-27 | 855.15 |
| 2007-02-28 | 814.53 |
| 2007-03-01 | 815.20 |
| 2007-03-02 | 792.22 |
| 2007-03-05 | 749.11 |
| 2007-03-06 | 766.28 |
| 2007-03-07 | 762.80 |
| 2007-03-08 | 801.25 |
| 2007-03-09 | 778.21 |
| 2007-03-12 | 782.04 |
| 2007-03-13 | 794.62 |
| 2007-03-14 | 781.32 |
| 2007-03-15 | 784.59 |
| 2007-03-16 | 780.12 |
| 2007-03-19 | 792.26 |
| 2007-03-20 | 806.47 |
| 2007-03-21 | 816.71 |
| 2007-03-22 | 833.66 |
| 2007-03-23 | 841.20 |
| 2007-03-26 | 831.55 |
| 2007-03-27 | 834.72 |
| 2007-03-28 | 824.25 |
| 2007-03-29 | 815.95 |
| 2007-03-30 | 828.26 |
| 2007-04-02 | 785.46 |
| 2007-04-03 | 797.40 |
| 2007-04-04 | 801.37 |
| 2007-04-05 | 808.04 |
| 2007-04-06 | . |
| 2007-04-09 | 833.50 |
| 2007-04-10 | 841.86 |
| 2007-04-11 | 836.92 |
| 2007-04-12 | 831.10 |
| 2007-04-13 | 857.08 |
| 2007-04-16 | 893.22 |
| 2007-04-17 | 886.94 |
| 2007-04-18 | 882.16 |
| 2007-04-19 | 879.92 |
| 2007-04-20 | 905.82 |
| 2007-04-23 | 908.28 |
| 2007-04-24 | 935.08 |
| 2007-04-25 | 951.25 |
| 2007-04-26 | 956.38 |
| 2007-04-27 | 935.69 |
| 2007-04-30 | 941.65 |
| 2007-05-01 | 941.70 |
| 2007-05-02 | 941.19 |
| 2007-05-03 | 956.89 |
| 2007-05-04 | 957.19 |
| 2007-05-07 | 949.78 |
| 2007-05-08 | 952.73 |
| 2007-05-09 | 955.05 |
| 2007-05-10 | 938.75 |
| 2007-05-11 | 935.97 |
| 2007-05-14 | 953.02 |
| 2007-05-15 | 955.69 |
| 2007-05-16 | 984.53 |
| 2007-05-17 | 997.80 |
| 2007-05-18 | 1000.94 |
| 2007-05-21 | 997.80 |
| 2007-05-22 | 1002.93 |
| 2007-05-23 | 998.68 |
| 2007-05-24 | 991.37 |
| 2007-05-25 | 997.95 |
| 2007-05-28 | . |
| 2007-05-29 | 1051.42 |
| 2007-05-30 | 1041.44 |
| 2007-05-31 | 1056.47 |
| 2007-06-01 | 1063.49 |
| 2007-06-04 | 1042.25 |
| 2007-06-05 | 1040.32 |
| 2007-06-06 | 1018.08 |
| 2007-06-07 | 1005.78 |
| 2007-06-08 | 975.50 |
| 2007-06-11 | 984.23 |
| 2007-06-12 | 984.06 |
| 2007-06-13 | 971.06 |
| 2007-06-14 | 999.78 |
| 2007-06-15 | 1006.44 |
| 2007-06-18 | 1000.83 |
| 2007-06-19 | 1022.48 |
| 2007-06-20 | 1040.59 |
| 2007-06-21 | 1059.64 |
| 2007-06-22 | 1057.32 |
| 2007-06-25 | 1061.82 |
| 2007-06-26 | 1064.41 |
| 2007-06-27 | 1056.02 |
| 2007-06-28 | 1071.80 |
| 2007-06-29 | 1094.85 |
| 2007-07-02 | 1108.65 |
| 2007-07-03 | 1126.75 |
| 2007-07-04 | . |
| 2007-07-05 | 1149.22 |
| 2007-07-06 | 1159.65 |
| 2007-07-09 | 1169.50 |
| 2007-07-10 | 1169.67 |
| 2007-07-11 | 1176.83 |
| 2007-07-12 | 1197.72 |
| 2007-07-13 | 1214.13 |
| 2007-07-16 | 1214.04 |
| 2007-07-17 | 1199.18 |
| 2007-07-18 | 1191.20 |
| 2007-07-19 | 1210.49 |
| 2007-07-20 | 1226.47 |
| 2007-07-23 | 1266.95 |
| 2007-07-24 | 1273.13 |
| 2007-07-25 | 1236.32 |
| 2007-07-26 | 1232.82 |
| 2007-07-27 | 1175.61 |
| 2007-07-30 | 1174.05 |
#2007-07-31|1218.77
#2007-08-01|1155.80
#2007-08-02|1165.40
#2007-08-03|1185.57
#2007-08-06|1161.77
#2007-08-07|1165.59
#2007-08-08|1183.70
#2007-08-09|1169.54
#2007-08-10|1154.68
#2007-08-13|1164.58
#2007-08-14|1154.39
#2007-08-15|1154.39
#2007-08-16|1086.68
#2007-08-17|1077.38
#2007-08-20|1103.52
#2007-08-21|1075.82
#2007-08-22|1097.32
#2007-08-23|1094.98
#2007-08-24|1120.53
#2007-08-27|1163.74
#2007-08-28|1167.55
#2007-08-29|1181.08
#2007-08-30|1180.60
#2007-08-31|1199.23
#2007-09-03| .
#2007-09-04|1218.38
#2007-09-05|1213.48
#2007-09-06|1232.89
#2007-09-07|1224.05
#2007-09-10|1230.42
#2007-09-11|1233.01
#2007-09-12|1237.05
#2007-09-13|1252.94
#2007-09-14|1248.42
#2007-09-17|1246.49
#2007-09-18|1259.25
#2007-09-19|1296.57
#2007-09-20|1341.72
#2007-09-21|1356.76
#2007-09-24|1393.38
#2007-09-25|1382.18
#2007-09-26|1373.70
#2007-09-27|1374.67
#2007-09-28|1375.38
#2007-10-01|1390.18
#2007-10-02|1390.18
#2007-10-03|1436.73
#2007-10-04|1445.02
#2007-10-05|1455.89
#2007-10-08|1419.65
#2007-10-09|1472.93
#2007-10-10|1535.06
#2007-10-11|1582.38
#2007-10-12|1546.89
#2007-10-15|1589.23
#2007-10-16|1582.88
#2007-10-17|1537.57
#2007-10-18|1457.73
#2007-10-19|1398.49
#2007-10-22|1406.46
#2007-10-23|1518.15
#2007-10-24|1540.09
#2007-10-25|1556.61
#2007-10-26|1652.19
#2007-10-29|1730.60
#2007-10-30|1735.32
#2007-10-31|1729.32
#2007-11-01|1732.92
#2007-11-02|1755.93
#2007-11-05|1734.36
#2007-11-06|1716.59
#2007-11-07|1719.17
#2007-11-08|1703.32
#2007-11-09|1701.50
#2007-11-12|1689.93
#2007-11-13|1727.77
#2007-11-14|1775.92
#2007-11-15|1783.09
#2007-11-16|1778.01
#2007-11-19|1812.73
#2007-11-20|1774.36
#2007-11-21|1685.04
#2007-11-22| .
#2007-11-23|1678.93
#2007-11-26|1713.27
#2007-11-27|1719.67
#2007-11-28|1705.59
#2007-11-29|1705.75
#2007-11-30|1738.13
#2007-12-03|1776.95
#2007-12-04|1792.80
#2007-12-05|1809.00
#2007-12-06|1816.13
#2007-12-07|1805.13
#2007-12-10|1804.45
#2007-12-11|1836.40
#2007-12-12|1842.78
#2007-12-13|1827.25
#2007-12-14|1826.47
#2007-12-17|1744.09
#2007-12-18|1723.31
#2007-12-19|1727.67
#2007-12-20|1723.06
#2007-12-21|1723.06
#2007-12-24|1769.76
#2007-12-25| .
#2007-12-26|1807.76
#2007-12-27|1804.92
#2007-12-28|1816.27
#2007-12-31|1832.78
#2008-01-01| .
#2008-01-02|1865.18
#2008-01-03|1853.08
#2008-01-04|1881.75
#2008-01-07|1886.92
#2008-01-08|1877.95
#2008-01-09|1864.75
#2008-01-10|1822.35
#2008-01-11|1810.76
#2008-01-14|1816.02
#2008-01-15|1788.23
#2008-01-16|1737.77
#2008-01-17|1751.58
#2008-01-18|1699.78
#2008-01-21| .
#2008-01-22|1454.88
#2008-01-23|1537.86
#2008-01-24|1477.49
#2008-01-25|1596.47
#2008-01-28|1563.64
#2008-01-29|1548.54
#2008-01-30|1520.44
#2008-01-31|1508.01
#2008-02-01|1512.15
#2008-02-04|1548.71
#2008-02-05|1557.38
#2008-02-06|1514.31
#2008-02-07|1465.67
#2008-02-08|1435.30
#2008-02-11|1352.58
#2008-02-12|1337.94
#2008-02-13|1361.27
#2008-02-14|1457.33
#2008-02-15|1482.00
#2008-02-18| .
#2008-02-19|1462.37
#2008-02-20|1409.57
#2008-02-21|1421.53
#2008-02-22|1397.80
#2008-02-25|1422.14
#2008-02-26|1455.78
#2008-02-27|1472.87
#2008-02-28|1471.93
#2008-02-29|1431.12
#2008-03-03|1345.15
#2008-03-04|1318.89
#2008-03-05|1308.01
#2008-03-06|1310.12
#2008-03-07|1241.09
#2008-03-10|1216.71
#2008-03-11|1270.60
#2008-03-12|1280.29
#2008-03-13|1201.52
#2008-03-14|1229.57
#2008-03-17|1144.52
#2008-03-18|1163.15
#2008-03-19|1176.04
#2008-03-20|1176.04
#2008-03-21| .
#2008-03-24|1183.62
#2008-03-25|1249.81
#2008-03-26|1241.62
#2008-03-27|1243.43
#2008-03-28|1302.12
#2008-03-31|1254.16
#2008-04-01|1217.56
#2008-04-02|1226.00
#2008-04-03|1205.41
#2008-04-04|1159.42
#2008-04-07|1177.94
#2008-04-08|1158.64
#2008-04-09|1179.03
#2008-04-10|1182.87
#2008-04-11|1201.03
#2008-04-14|1201.03
#2008-04-15|1211.84
#2008-04-16|1206.58
#2008-04-17|1211.07
#2008-04-18|1211.07
#2008-04-21|1235.01
#2008-04-22|1261.24
#2008-04-23|1255.82
#2008-04-24|1252.20
#2008-04-25|1261.22
#2008-04-28|1253.68
#2008-04-29|1258.83
#2008-04-30|1261.82
#2008-05-01|1262.76
#2008-05-02|1288.88
#2008-05-05|1289.06
#2008-05-06|1254.40
#2008-05-07|1224.68
#2008-05-08|1194.06
#2008-05-09|1175.33
#2008-05-12|1157.41
#2008-05-13|1151.29
#2008-05-14|1146.94
#2008-05-15|1166.81
#2008-05-16|1179.33
#2008-05-19|1179.47
#2008-05-20|1167.09
#2008-05-21|1169.96
#2008-05-22|1141.49
#2008-05-23|1126.81
#2008-05-26| .
#2008-05-27|1083.34
#2008-05-28|1088.76
#2008-05-29|1091.65
#2008-05-30|1108.57
#2008-06-02|1084.34
#2008-06-03|1064.20
#2008-06-04|1022.67
#2008-06-05|1014.69
#2008-06-06|1014.15
#2008-06-09| 975.71
#2008-06-10| 962.34
#2008-06-11| 990.45
#2008-06-12|1001.08
#2008-06-13|1001.67
#2008-06-16|1007.95
#2008-06-17|1030.13
#2008-06-18|1014.41
#2008-06-19| 983.25
#2008-06-20| 957.49
#2008-06-23| 912.47
#2008-06-24| 895.52
#2008-06-25| 904.86
#2008-06-26| 916.04
#2008-06-27| 869.13
#2008-06-30| 832.82
#2008-07-01| 794.47
#2008-07-02| 840.49
#2008-07-03| 811.53
#2008-07-04| .
#2008-07-07| 860.81
#2008-07-08| 865.69
#2008-07-09| 913.66
#2008-07-10| 915.33
#2008-07-11| 879.74
#2008-07-14| 879.17
#2008-07-15| 833.74
#2008-07-16| 824.93
#2008-07-17| 873.81
#2008-07-18| 904.04
#2008-07-21| 905.44
#2008-07-22| 923.61
#2008-07-23|1006.82
#2008-07-24| 991.84
#2008-07-25| 964.31
#2008-07-28| 965.88
#2008-07-29| 917.39
#2008-07-30| 950.66
#2008-07-31| 946.03
#2008-08-01| 979.09
#2008-08-04| 974.17
#2008-08-05|1011.27
#2008-08-06|1032.55
#2008-08-07|1033.34
#2008-08-08|1038.63
#2008-08-11|1060.85
#2008-08-12|1046.04
#2008-08-13|1029.16
#2008-08-14| 983.09
#2008-08-15| 983.09
#2008-08-18| 961.03
#2008-08-19| 954.87
#2008-08-20| 968.99
#2008-08-21| 945.28
#2008-08-22| 950.83
#2008-08-25| 943.64
#2008-08-26| 946.27
#2008-08-27| 937.69
#2008-08-28| 920.43
#2008-08-29| 946.40
#2008-09-01| .
#2008-09-02| 964.15
#2008-09-03| 964.15
#2008-09-04| 961.22
#2008-09-05| 934.53
#2008-09-08| 965.94
#2008-09-09| 955.46
#2008-09-10| 941.66
#2008-09-11| 915.50
#2008-09-12| 900.65
#2008-09-15| 860.71
#2008-09-16| 841.39
#2008-09-17| 841.81
#2008-09-18| 838.67
#2008-09-19| 884.10
#2008-09-22| 879.30
#2008-09-23| 853.86
#2008-09-24| 857.99
#2008-09-25| 848.16
#2008-09-26| 808.97
#2008-09-29| 765.35
#2008-09-30| 783.48
#2008-10-01| 794.93
#2008-10-02| 794.93
#2008-10-03| 765.62
#2008-10-06| 702.13
#2008-10-07| 681.40
#2008-10-08| 656.69
#2008-10-09| 656.69
#2008-10-10| 596.54
#2008-10-13| 646.37
#2008-10-14| 656.27
#2008-10-15| 600.45
#2008-10-16| 563.75
#2008-10-17| 535.41
#2008-10-20| 524.08
#2008-10-21| 550.53
#2008-10-22| 519.96
#2008-10-23| 510.17
#2008-10-24| 467.96
#2008-10-27| 443.26
#2008-10-28| 475.59
#2008-10-29| 481.86
#2008-10-30| 481.86
#2008-10-31| 515.52
#2008-11-03| 563.41
#2008-11-04| 593.87
#2008-11-05| 568.13
#2008-11-06| 556.49
#2008-11-07| 565.11
#2008-11-10| 603.40
#2008-11-11| 553.30
#2008-11-12| 521.33
#2008-11-13| 521.33
#2008-11-14| 502.72
#2008-11-17| 496.32
#2008-11-18| 475.84
#2008-11-19| 457.92
#2008-11-20| 440.80
#2008-11-21| 463.02
#2008-11-24| 460.77
#2008-11-25| 451.07
#2008-11-26| 460.27
#2008-11-27| .
#2008-11-28| 452.91
#2008-12-01| 438.15
#2008-12-02| 431.15
#2008-12-03| 437.16
#2008-12-04| 466.97
#2008-12-05| 462.51
#2008-12-08| 469.36
#2008-12-09| 469.36
#2008-12-10| 504.57
#2008-12-11| 513.21
#2008-12-12| 510.71
#2008-12-15| 533.57
#2008-12-16| 541.95
#2008-12-17| 526.97
#2008-12-18| 557.85
#2008-12-19| 560.33
#2008-12-22| 545.44
#2008-12-23| 516.38
#2008-12-24| 514.95
#2008-12-25| .
#2008-12-26| 495.87
#2008-12-29| 503.02
#2008-12-30| 517.33
#2008-12-31| 514.94
#2009-01-01| .
#2009-01-02| 541.44
#2009-01-05| 560.23
#2009-01-06| 570.56
#2009-01-07| 530.23
#2009-01-08| 530.34
#2009-01-09| 516.62
#2009-01-12| 498.23
#2009-01-13| 492.52
#2009-01-14| 503.15
#2009-01-15| 492.80
#2009-01-16| 502.11
#2009-01-19| .
#2009-01-20| 487.73
#2009-01-21| 474.08
#2009-01-22| 469.43
#2009-01-23| 453.77
#2009-01-26| 453.77
#2009-01-27| 464.75
#2009-01-28| 478.52
#2009-01-29| 472.93
#2009-01-30| 482.86
#2009-02-02| 468.88
#2009-02-03| 471.43
#2009-02-04| 472.62
#2009-02-05| 467.53
#2009-02-06| 476.36
#2009-02-09| 493.04
#2009-02-10| 503.65
#2009-02-11| 500.25
#2009-02-12| 494.11
#2009-02-13| 508.93
#2009-02-16| .
#2009-02-17| 470.07
#2009-02-18| 467.16
#2009-02-19| 468.01
#2009-02-20| 458.48
#2009-02-23| 458.48
#2009-02-24| 458.21
#2009-02-25| 458.80
#2009-02-26| 457.50
#2009-02-27| 445.16
#2009-03-02| 426.86
#2009-03-03| 422.71
#2009-03-04| 428.97
#2009-03-05| 418.40
#2009-03-06| 425.74
#2009-03-09| 416.77
#2009-03-10| 416.77
#2009-03-11| 416.77
#2009-03-12| 426.62
#2009-03-13| 450.28
#2009-03-16| 462.04
#2009-03-17| 458.18
#2009-03-18| 468.67
#2009-03-19| 467.07
#2009-03-20| 456.31
#2009-03-23| 471.85
#2009-03-24| 470.13
#2009-03-25| 478.04
#2009-03-26| 499.67
#2009-03-27| 508.25
#2009-03-30| 481.17
#2009-03-31| 500.89
#2009-04-01| 500.28
#2009-04-02| 531.14
#2009-04-03| 531.14
#2009-04-06| 549.82
#2009-04-07| 549.82
#2009-04-08| 559.77
#2009-04-09| 569.68
#2009-04-10| .
#2009-04-13| 579.47
#2009-04-14| 579.47
#2009-04-15| 622.32
#2009-04-16| 592.76
#2009-04-17| 601.53
#2009-04-20| 603.16
#2009-04-21| 588.53
#2009-04-22| 579.63
#2009-04-23| 605.46
#2009-04-24| 624.04
#2009-04-27| 625.81
#2009-04-28| 604.16
#2009-04-29| 621.18
#2009-04-30| 621.18
#2009-05-01| 621.18
#2009-05-04| 657.59
#2009-05-05| 673.33
#2009-05-06| 659.59
#2009-05-07| 667.19
#2009-05-08| 660.54
#2009-05-11| 642.58
#2009-05-12| 662.57
#2009-05-13| 656.77
#2009-05-14| 648.77
#2009-05-15| 674.24
#2009-05-18| 847.29
#2009-05-19| 873.57
#2009-05-20| 894.50
#2009-05-21| 858.11
#2009-05-22| 870.79
#2009-05-25| .
#2009-05-26| 841.29
#2009-05-27| 880.47
#2009-05-28| 890.38
#2009-05-29| 932.16
#2009-06-01| 948.48
#2009-06-02| 950.13
#2009-06-03| 958.27
#2009-06-04| 976.00
#2009-06-05|1013.04
#2009-06-08| 968.99
#2009-06-09|1010.61
#2009-06-10|1045.72
#2009-06-11|1028.43
#2009-06-12|1004.82
#2009-06-15| 974.79
#2009-06-16| 983.72
#2009-06-17| 938.76
#2009-06-18| 904.17
#2009-06-19| 938.55
#2009-06-22| 920.98
#2009-06-23| 922.70
#2009-06-24| 948.10
#2009-06-25| 945.45
#2009-06-26| 985.76
#2009-06-29| 985.10
#2009-06-30| 962.21
#2009-07-01| 969.51
#2009-07-02| 962.63
#2009-07-03| .
#2009-07-06| 908.28
#2009-07-07| 936.99
#2009-07-08| 897.84
#2009-07-09| 891.94
#2009-07-10| 868.02
#2009-07-13| 850.67
#2009-07-14| 887.47
#2009-07-15| 928.75
#2009-07-16| 914.48
#2009-07-17| 945.05
#2009-07-20| 978.66
#2009-07-21| 972.82
#2009-07-22| 953.35
#2009-07-23| 981.59
#2009-07-24|1005.52
#2009-07-27|1013.72
#2009-07-28|1020.27
#2009-07-29|1000.09
#2009-07-30|1008.92
#2009-07-31|1031.88
#2009-08-03|1063.41
#2009-08-04|1061.49
#2009-08-05|1066.85
#2009-08-06|1030.89
#2009-08-07|1001.91
#2009-08-10| 975.22
#2009-08-11| 978.77
#2009-08-12| 970.89
#2009-08-13|1013.30
#2009-08-14| 998.51
#2009-08-17| 946.43
#2009-08-18| 979.37
#2009-08-19| 964.05
#2009-08-20| 976.83
#2009-08-21| 988.27
#2009-08-24|1021.31
#2009-08-25|1027.45
#2009-08-26|1027.15
#2009-08-27|1034.23
#2009-08-28|1049.48
#2009-08-31|1036.47
#2009-09-01|1019.70
#2009-09-02|1007.16
#2009-09-03|1001.98
#2009-09-04|1025.29
#2009-09-07| .
#2009-09-08|1060.99
#2009-09-09|1054.62
#2009-09-10|1049.01
#2009-09-11|1051.88
#2009-09-14|1042.00
#2009-09-15|1057.38
#2009-09-16|1078.26
#2009-09-17|1090.29
#2009-09-18|1100.14
#2009-09-21|1100.14
#2009-09-22|1109.17
#2009-09-23|1090.75
#2009-09-24|1094.90
#2009-09-25|1088.56
#2009-09-28|1088.56
#2009-09-29|1086.41
#2009-09-30|1103.09
#2009-10-01|1110.66
#2009-10-02|1110.66
#2009-10-05|1099.48
#2009-10-06|1124.05
#2009-10-07|1133.49
#2009-10-08|1148.84
#2009-10-09|1126.84
#2009-10-12|1137.37
#2009-10-13|1137.37
#2009-10-14|1175.14
#2009-10-15|1171.49
#2009-10-16|1173.13
#2009-10-19|1172.07
#2009-10-20|1165.68
#2009-10-21|1141.76
#2009-10-22|1105.29
#2009-10-23|1102.09
#2009-10-26|1091.89
#2009-10-27|1071.95
#2009-10-28|1067.88
#2009-10-29|1057.93
#2009-10-30|1065.83
#2009-11-02|1065.83
#2009-11-03|1024.34
#2009-11-04|1057.87
#2009-11-05|1069.95
#2009-11-06|1088.78
#2009-11-09|1112.49
#2009-11-10|1107.14
#2009-11-11|1141.71
#2009-11-12|1131.60
#2009-11-13|1141.61
#2009-11-16|1154.48
#2009-11-17|1149.97
#2009-11-18|1149.51
#2009-11-19|1122.74
#2009-11-20|1139.40
#2009-11-23|1144.90
#2009-11-24|1149.83
#2009-11-25|1156.39
#2009-11-26| .
#2009-11-27|1112.83
#2009-11-30|1137.20
#2009-12-01|1159.73
#2009-12-02|1158.72
#2009-12-03|1163.69
#2009-12-04|1153.47
#2009-12-07|1145.94
#2009-12-08|1157.24
#2009-12-09|1156.91
#2009-12-10|1165.99
#2009-12-11|1173.27
#2009-12-14|1180.30
#2009-12-15|1160.08
#2009-12-16|1166.65
#2009-12-17|1160.72
#2009-12-18|1159.12
#2009-12-21|1138.41
#2009-12-22|1137.57
#2009-12-23|1166.84
#2009-12-24|1183.01
#2009-12-25| .
#2009-12-28|1183.01
#2009-12-29|1185.62
#2009-12-30|1179.83
#2009-12-31|1199.17
#2010-01-01| .
#2010-01-04|1229.19
#2010-01-05|1239.67
#2010-01-06|1255.77
#2010-01-07|1246.82
#2010-01-08|1254.27
#2010-01-11|1271.16
#2010-01-12|1255.15
#2010-01-13|1261.27
#2010-01-14|1268.47
#2010-01-15|1262.35
#2010-01-18| .
#2010-01-19|1251.18
#2010-01-20|1241.82
#2010-01-21|1194.27
#2010-01-22|1174.41
#2010-01-25|1166.15
#2010-01-26|1166.15
#2010-01-27|1122.22
#2010-01-28|1121.46
#2010-01-29|1131.09
#2010-02-01|1138.02
#2010-02-02|1126.94
#2010-02-03|1158.60
#2010-02-04|1131.26
#2010-02-05|1093.51
#2010-02-08|1103.23
#2010-02-09|1118.59
#2010-02-10|1112.27
#2010-02-11|1127.79
#2010-02-12|1127.79
#2010-02-15| .
#2010-02-16|1148.74
#2010-02-17|1164.89
#2010-02-18|1151.06
#2010-02-19|1139.28
#2010-02-22|1142.47
#2010-02-23|1140.40
#2010-02-24|1135.12
#2010-02-25|1140.62
#2010-02-26|1170.07
#2010-03-01|1170.07
#2010-03-02|1210.74
#2010-03-03|1229.02
#2010-03-04|1233.32
#2010-03-05|1239.75
#2010-03-08|1256.50
#2010-03-09|1240.52
#2010-03-10|1249.67
#2010-03-11|1240.58
#2010-03-12|1239.99
#2010-03-15|1229.22
#2010-03-16|1250.85
#2010-03-17|1263.81
#2010-03-18|1257.56
#2010-03-19|1257.39
#2010-03-22|1240.23
#2010-03-23|1236.30
#2010-03-24|1236.30
#2010-03-25|1245.81
#2010-03-26|1261.09
#2010-03-29|1279.11
#2010-03-30|1273.26
#2010-03-31|1275.36
#2010-04-01|1287.34
#2010-04-02| .
#2010-04-05|1308.78
#2010-04-06|1308.70
#2010-04-07|1310.98
#2010-04-08|1298.51
#2010-04-09|1322.84
#2010-04-12|1300.83
#2010-04-13|1297.74
#2010-04-14|1297.74
#2010-04-15|1288.29
#2010-04-16|1284.89
#2010-04-19|1267.15
#2010-04-20|1289.84
#2010-04-21|1290.92
#2010-04-22|1296.09
#2010-04-23|1315.03
#2010-04-26|1323.23
#2010-04-27|1317.25
#2010-04-28|1288.21
#2010-04-29|1295.36
#2010-04-30|1306.31
#2010-05-03|1288.40
#2010-05-04|1261.03
#2010-05-05|1243.57
#2010-05-06|1220.06
#2010-05-07|1196.26
#2010-05-10|1251.21
#2010-05-11|1228.49
#2010-05-12|1230.23
#2010-05-13|1249.80
#2010-05-14|1227.22
#2010-05-17|1222.53
#2010-05-18|1235.67
#2010-05-19|1179.69
#2010-05-20|1163.89
#2010-05-21|1152.49
#2010-05-24|1155.41
#2010-05-25|1102.01
#2010-05-26|1127.16
#2010-05-27|1144.56
#2010-05-28|1175.95
#2010-05-31| .
#2010-06-01|1142.71
#2010-06-02|1163.12
#2010-06-03|1191.84
#2010-06-04|1188.37
#2010-06-07|1160.70
#2010-06-08|1159.56
#2010-06-09|1165.44
#2010-06-10|1188.09
#2010-06-11|1201.81
#2010-06-14|1218.28
#2010-06-15|1225.21
#2010-06-16|1230.48
#2010-06-17|1255.20
#2010-06-18|1261.76
#2010-06-21|1296.37
#2010-06-22|1272.64
#2010-06-23|1263.77
#2010-06-24|1258.75
#2010-06-25|1249.76
#2010-06-28|1268.73
#2010-06-29|1250.70
#2010-06-30|1259.95
#2010-07-01|1246.05
#2010-07-02|1234.76
#2010-07-05| .
#2010-07-06|1239.74
#2010-07-07|1229.22
#2010-07-08|1247.63
#2010-07-09|1260.14
#2010-07-12|1267.35
#2010-07-13|1276.48
#2010-07-14|1281.46
#2010-07-15|1283.69
#2010-07-16|1282.65
#2010-07-19|1275.18
#2010-07-20|1264.15
#2010-07-21|1281.86
#2010-07-22|1294.72
#2010-07-23|1301.52
#2010-07-26|1287.01
#2010-07-27|1291.75
#2010-07-28|1284.96
#2010-07-29|1292.67
#2010-07-30|1288.32
#2010-08-02|1303.01
#2010-08-03|1298.64
#2010-08-04|1305.57
#2010-08-05|1307.65
#2010-08-06|1312.25
#2010-08-09|1326.95
#2010-08-10|1329.52
#2010-08-11|1316.19
#2010-08-12|1313.22
#2010-08-13|1315.43
#2010-08-16|1304.42
#2010-08-17|1309.65
#2010-08-18|1324.93
#2010-08-19|1340.29
#2010-08-20|1341.28
#2010-08-23|1345.24
#2010-08-24|1330.09
#2010-08-25|1321.29
#2010-08-26|1328.58
#2010-08-27|1311.09
#2010-08-30|1307.95
#2010-08-31|1305.58
#2010-09-01|1322.82
#2010-09-02|1331.56
#2010-09-03|1334.51
#2010-09-06| .
#2010-09-07|1359.89
#2010-09-08|1361.95
#2010-09-09|1375.35
#2010-09-10|1375.35
#2010-09-13|1391.71
#2010-09-14|1403.69
#2010-09-15|1401.35
#2010-09-16|1405.56
#2010-09-17|1430.60
#2010-09-20|1455.19
#2010-09-21|1464.90
#2010-09-22|1453.40
#2010-09-23|1452.15
#2010-09-24|1470.39
#2010-09-27|1486.03
#2010-09-28|1493.09
#2010-09-29|1497.34
#2010-09-30|1490.90
#2010-10-01|1538.29
#2010-10-04|1540.34
#2010-10-05|1539.81
#2010-10-06|1560.61
#2010-10-07|1557.21
#2010-10-08|1535.75
#2010-10-11|1546.90
#2010-10-12|1522.83
#2010-10-13|1560.46
#2010-10-14|1554.43
#2010-10-15|1529.02
#2010-10-18|1517.66
#2010-10-19|1514.66
#2010-10-20|1514.12
#2010-10-21|1539.26
#2010-10-22|1519.06
#2010-10-25|1538.56
#2010-10-26|1536.11
#2010-10-27|1525.78
#2010-10-28|1519.97
#2010-10-29|1519.81
#2010-11-01|1553.61
#2010-11-02|1574.32
#2010-11-03|1585.12
#2010-11-04|1615.10
#2010-11-05|1624.81
#2010-11-08|1620.36
#2010-11-09|1631.12
#2010-11-10|1630.91
#2010-11-11|1608.77
#2010-11-12|1558.28
#2010-11-15|1544.51
#2010-11-16|1500.78
#2010-11-17|1500.78
#2010-11-18|1517.77
#2010-11-19|1491.15
#2010-11-22|1503.33
#2010-11-23|1490.07
#2010-11-24|1478.10
#2010-11-25| .
#2010-11-26|1409.66
#2010-11-29|1428.96
#2010-11-30|1446.32
#2010-12-01|1503.08
#2010-12-02|1505.47
#2010-12-03|1505.45
#2010-12-06|1514.26
#2010-12-07|1523.99
#2010-12-08|1491.37
#2010-12-09|1446.12
#2010-12-10|1469.08
#2010-12-13|1481.73
#2010-12-14|1497.90
#2010-12-15|1474.53
#2010-12-16|1471.86
#2010-12-17|1471.86
#2010-12-20|1467.82
#2010-12-21|1482.09
#2010-12-22|1484.87
#2010-12-23|1470.53
#2010-12-24| .
#2010-12-27|1461.74
#2010-12-28|1458.95
#2010-12-29|1469.27
#2010-12-30|1482.39
#2010-12-31|1500.68
#2011-01-03|1508.24
#2011-01-04|1496.80
#2011-01-05|1470.07
#2011-01-06|1446.35
#2011-01-07|1405.13
#2011-01-10|1363.80
#2011-01-11|1373.61
#2011-01-12|1390.58
#2011-01-13|1390.18
#2011-01-14|1358.75
#2011-01-17| .
#2011-01-18|1351.84
#2011-01-19|1341.37
#2011-01-20|1342.21
#2011-01-21|1340.21
#2011-01-24|1349.35
#2011-01-25|1344.05
#2011-01-26|1344.05
#2011-01-27|1332.00
#2011-01-28|1283.11
#2011-01-31|1294.16
#2011-02-01|1259.15
#2011-02-02|1266.28
#2011-02-03|1295.81
#2011-02-04|1272.00
#2011-02-07|1267.42
#2011-02-08|1243.12
#2011-02-09|1212.98
#2011-02-10|1212.52
#2011-02-11|1243.33
#2011-02-14|1303.60
#2011-02-15|1291.96
#2011-02-16|1297.68
#2011-02-17|1322.31
#2011-02-18|1295.62
#2011-02-21| .
#2011-02-22|1272.18
#2011-02-23|1268.83
#2011-02-24|1212.10
#2011-02-25|1218.50
#2011-02-28|1219.19
#2011-03-01|1281.38
#2011-03-02|1281.38
#2011-03-03|1300.94
#2011-03-04|1288.97
#2011-03-07|1260.71
#2011-03-08|1269.92
#2011-03-09|1278.13
#2011-03-10|1273.13
#2011-03-11|1256.59
#2011-03-14|1275.86
#2011-03-15|1247.35
#2011-03-16|1267.63
#2011-03-17|1261.95
#2011-03-18|1250.78
#2011-03-21|1250.78
#2011-03-22|1264.29
#2011-03-23|1276.23
#2011-03-24|1295.31
#2011-03-25|1322.18
#2011-03-28|1332.42
#2011-03-29|1343.54
#2011-03-30|1363.24
#2011-03-31|1366.36
#2011-04-01|1375.15
#2011-04-04|1404.43
#2011-04-05|1413.67
#2011-04-06|1417.78
#2011-04-07|1418.81
#2011-04-08|1412.96
#2011-04-11|1383.50
#2011-04-12|1383.50
#2011-04-13|1411.89
#2011-04-14|1411.89
#2011-04-15|1412.44
#2011-04-18|1383.13
#2011-04-19|1381.63
#2011-04-20|1407.26
#2011-04-21|1398.59
#2011-04-22| .
#2011-04-25|1402.98
#2011-04-26|1402.89
#2011-04-27|1392.54
#2011-04-28|1380.86
#2011-04-29|1368.38
#2011-05-02|1361.16
#2011-05-03|1315.31
#2011-05-04|1307.24
#2011-05-05|1279.70
#2011-05-06|1308.05
#2011-05-09|1307.01
#2011-05-10|1303.11
#2011-05-11|1307.02
#2011-05-12|1282.20
#2011-05-13|1302.45
#2011-05-16|1286.02
#2011-05-17|1278.47
#2011-05-18|1270.89
#2011-05-19|1290.26
#2011-05-20|1313.03
#2011-05-23|1276.32
#2011-05-24|1286.36
#2011-05-25|1273.94
#2011-05-26|1287.99
#2011-05-27|1287.56
#2011-05-30| .
#2011-05-31|1304.68
#2011-06-01|1322.53
#2011-06-02|1308.37
#2011-06-03|1308.86
#2011-06-06|1309.65
#2011-06-07|1311.89
#2011-06-08|1309.91
#2011-06-09|1312.34
#2011-06-10|1300.29
#2011-06-13|1302.78
#2011-06-14|1312.89
#2011-06-15|1299.33
#2011-06-16|1279.10
#2011-06-17|1272.65
#2011-06-20|1239.83
#2011-06-21|1243.18
#2011-06-22|1246.93
#2011-06-23|1249.18
#2011-06-24|1285.77
#2011-06-27|1304.82
#2011-06-28|1312.95
#2011-06-29|1325.07
#2011-06-30|1338.36
#2011-07-01|1339.73
#2011-07-04| .
#2011-07-05|1347.81
#2011-07-06|1348.96
#2011-07-07|1376.41
#2011-07-08|1365.25
#2011-07-11|1357.98
#2011-07-12|1322.46
#2011-07-13|1342.74
#2011-07-14|1352.66
#2011-07-15|1350.06
#2011-07-18|1341.46
#2011-07-19|1345.70
#2011-07-20|1328.93
#2011-07-21|1322.96
#2011-07-22|1353.04
#2011-07-25|1367.40
#2011-07-26|1340.01
#2011-07-27|1328.98
#2011-07-28|1323.74
#2011-07-29|1294.85
#2011-08-01|1312.04
#2011-08-02|1297.57
#2011-08-03|1269.43
#2011-08-04|1247.01
#2011-08-05|1214.17
#2011-08-08|1194.21
#2011-08-09|1185.92
#2011-08-10|1217.90
#2011-08-11|1206.91
#2011-08-12|1202.36
#2011-08-15|1202.36
#2011-08-16|1193.73
#2011-08-17|1193.63
#2011-08-18|1172.89
#2011-08-19|1140.05
#2011-08-22|1159.30
#2011-08-23|1170.07
#2011-08-24|1145.31
#2011-08-25|1144.11
#2011-08-26|1126.80
#2011-08-29|1168.48
#2011-08-30|1174.70
#2011-08-31|1174.70
#2011-09-01|1174.70
#2011-09-02|1190.47
#2011-09-05| .
#2011-09-06|1198.83
#2011-09-07|1219.91
#2011-09-08|1228.70
#2011-09-09|1198.19
#2011-09-12|1162.30
#2011-09-13|1147.01
#2011-09-14|1150.48
#2011-09-15|1165.00
#2011-09-16|1179.00
#2011-09-19|1153.26
#2011-09-20|1160.10
#2011-09-21|1158.60
#2011-09-22|1085.97
#2011-09-23|1072.74
#2011-09-26|1060.94
#2011-09-27|1094.80
#2011-09-28|1087.44
#2011-09-29|1087.28
#2011-09-30|1076.17
#2011-10-03|1050.94
#2011-10-04|1034.64
#2011-10-05|1035.36
#2011-10-06|1035.36
#2011-10-07|1064.60
#2011-10-10|1081.27
#2011-10-11|1081.32
#2011-10-12|1112.62
#2011-10-13|1094.42
#2011-10-14|1100.07
#2011-10-17|1097.96
#2011-10-18|1072.63
#2011-10-19|1095.60
#2011-10-20|1067.68
#2011-10-21|1044.40
#2011-10-24|1050.58
#2011-10-25|1085.39
#2011-10-26|1091.21
#2011-10-27|1091.21
#2011-10-28|1149.65
#2011-10-31|1137.92
#2011-11-01|1106.58
#2011-11-02|1106.58
#2011-11-03|1111.30
#2011-11-04|1120.23
#2011-11-07|1120.23
#2011-11-08|1112.54
#2011-11-09|1079.63
#2011-11-10|1079.63
#2011-11-11|1069.32
#2011-11-14|1050.92
#2011-11-15|1018.36
#2011-11-16| 996.07
#2011-11-17| 967.61
#2011-11-18| 952.31
#2011-11-21| 911.54
#2011-11-22| 918.38
#2011-11-23| 893.36
#2011-11-24| .
#2011-11-25| 922.38
#2011-11-28| 950.99
#2011-11-29| 942.56
#2011-11-30| 932.47
#2011-12-01| 962.42
#2011-12-02| 994.11
#2011-12-05| 996.00
#2011-12-06| 996.00
#2011-12-07| 996.38
#2011-12-08| 964.93
#2011-12-09| 935.97
#2011-12-12| 896.35
#2011-12-13| 891.36
#2011-12-14| 872.73
#2011-12-15| 862.91
#2011-12-16| 857.19
#2011-12-19| 844.57
#2011-12-20| 821.17
#2011-12-21| 846.50
#2011-12-22| 856.75
#2011-12-23| 856.88
#2011-12-26| .
#2011-12-27| 862.54
#2011-12-28| 858.65
#2011-12-29| 846.28
#2011-12-30| 840.33
#2012-01-02| .
#2012-01-03| 864.09
#2012-01-04| 867.62
#2012-01-05| 875.00
#2012-01-06| 876.40
#2012-01-09| 883.87
#2012-01-10| 924.27
#2012-01-11| 922.95
#2012-01-12| 932.14
#2012-01-13| 950.57
#2012-01-16| .
#2012-01-17|1010.08
#2012-01-18|1002.00
#2012-01-19|1021.37
#2012-01-20|1017.50
#2012-01-23|1027.14
#2012-01-24|1052.00
#2012-01-25|1055.43
#2012-01-26|1055.43
#2012-01-27|1095.72
#2012-01-30|1041.18
#2012-01-31|1067.26
#2012-02-01|1092.93
#2012-02-02|1106.00
#2012-02-03|1125.29
#2012-02-06|1140.13
#2012-02-07|1116.48
#2012-02-08|1128.51
#2012-02-09|1125.35
#2012-02-10|1121.43
#2012-02-13|1125.21
#2012-02-14|1140.61
#2012-02-15|1186.91
#2012-02-16|1183.09
#2012-02-17|1197.33
#2012-02-20| .
#2012-02-21|1200.35
#2012-02-22|1172.74
#2012-02-23|1163.15
#2012-02-24|1147.83
#2012-02-27|1108.95
#2012-02-28|1153.57
#2012-02-29|1147.56
#2012-03-01|1125.96
#2012-03-02|1122.27
#2012-03-05|1100.52
#2012-03-06|1074.11
#2012-03-07|1073.58
#2012-03-08|1073.58
#2012-03-09|1115.16
#2012-03-12|1128.16
#2012-03-13|1141.82
#2012-03-14|1156.52
#2012-03-15|1129.84
#2012-03-16|1120.50
#2012-03-19|1102.34
#2012-03-20|1089.85
#2012-03-21|1113.22
#2012-03-22|1070.61
#2012-03-23|1080.61
#2012-03-26|1058.11
#2012-03-27|1077.55
#2012-03-28|1070.99
#2012-03-29|1059.43
#2012-03-30|1090.65
#2012-04-02|1101.33
#2012-04-03|1123.02
#2012-04-04|1108.41
#2012-04-05|1108.41
#2012-04-06| .
#2012-04-09|1079.63
#2012-04-10|1078.76
#2012-04-11|1065.48
#2012-04-12|1074.69
#2012-04-13|1075.31
#2012-04-16|1079.93
#2012-04-17|1095.23
#2012-04-18|1101.63
#2012-04-19|1098.55
#2012-04-20|1086.20
#2012-04-23|1055.74
#2012-04-24|1040.99
#2012-04-25|1039.97
#2012-04-26|1041.26
#2012-04-27|1039.61
#2012-04-30|1045.71
#2012-05-01|1045.71
#2012-05-02|1024.89
#2012-05-03|1006.13
#2012-05-04| 981.14
#2012-05-07|1019.66
#2012-05-08| 985.85
#2012-05-09| 966.15
#2012-05-10| 970.03
#2012-05-11| 961.82
#2012-05-14| 952.27
#2012-05-15| 968.04
#2012-05-16| 931.81
#2012-05-17| 920.83
#2012-05-18| 915.02
#2012-05-21| 916.83
#2012-05-22| 900.77
#2012-05-23| 884.12
#2012-05-24| 899.94
#2012-05-25| 911.61
#2012-05-28| .
#2012-05-29| 921.68
#2012-05-30| 891.86
#2012-05-31| 885.28
#2012-06-01| 866.53
#2012-06-04| 880.67
#2012-06-05| 881.82
#2012-06-06| 916.85
#2012-06-07| 928.86
#2012-06-08| 930.30
#2012-06-11| 916.75
#2012-06-12| 937.74
#2012-06-13| 942.02
#2012-06-14| 916.24
#2012-06-15| 943.70
#2012-06-18| 928.11
#2012-06-19| 933.55
#2012-06-20| 945.74
#2012-06-21| 952.39
#2012-06-22| 931.57
#2012-06-25| 924.80
#2012-06-26| 928.53
#2012-06-27| 921.54
#2012-06-28| 927.29
#2012-06-29| 971.46
#2012-07-02| 981.52
#2012-07-03| 999.90
#2012-07-04| .
#2012-07-05| 999.22
#2012-07-06| 985.67
#2012-07-09| 970.70
#2012-07-10| 993.92
#2012-07-11| 991.62
#2012-07-12| 973.22
#2012-07-13| 982.40
#2012-07-16| 969.69
#2012-07-17| 963.20
#2012-07-18| 965.00
#2012-07-19| 974.86
#2012-07-20| 968.06
#2012-07-23| 937.83
#2012-07-24| 930.43
#2012-07-25| 925.01
#2012-07-26| 918.84
#2012-07-27| 933.15
#2012-07-30| 957.12
#2012-07-31| 962.99
#2012-08-01| 973.18
#2012-08-02| 966.14
#2012-08-03| 962.03
#2012-08-06| 981.90
#2012-08-07|1000.70
#2012-08-08|1003.93
#2012-08-09|1007.70
#2012-08-10|1001.20
#2012-08-13|1004.98
#2012-08-14|1011.71
#2012-08-15|1011.71
#2012-08-16|1012.37
#2012-08-17|1014.73
#2012-08-20|1014.73
#2012-08-21|1029.35
#2012-08-22|1029.38
#2012-08-23|1022.87
#2012-08-24|1013.75
#2012-08-27| 999.17
#2012-08-28| 985.80
#2012-08-29| 977.83
#2012-08-30| 981.46
#2012-08-31| 971.42
#2012-09-03| .
#2012-09-04| 975.40
#2012-09-05| 953.87
#2012-09-06| 961.63
#2012-09-07| 992.22
#2012-09-10| 996.20
#2012-09-11|1002.12
#2012-09-12|1021.48
#2012-09-13|1013.79
#2012-09-14|1067.84
#2012-09-17|1102.60
#2012-09-18|1103.61
#2012-09-19|1103.61
#2012-09-20|1087.74
#2012-09-21|1135.12
#2012-09-24|1143.35
#2012-09-25|1144.80
#2012-09-26|1140.68
#2012-09-27|1152.56
#2012-09-28|1177.32
#2012-10-01|1197.03
#2012-10-02|1197.03
#2012-10-03|1212.07
#2012-10-04|1232.66
#2012-10-05|1235.25
#2012-10-08|1199.89
#2012-10-09|1195.57
#2012-10-10|1179.25
#2012-10-11|1206.53
#2012-10-12|1203.85
#2012-10-15|1198.47
#2012-10-16|1176.99
#2012-10-17|1181.91
#2012-10-18|1191.54
#2012-10-19|1163.34
#2012-10-22|1178.11
#2012-10-23|1170.65
#2012-10-24|1170.65
#2012-10-25|1180.82
#2012-10-26|1180.33
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1149.22
#2012-11-01|1167.60
#2012-11-02|1182.95
#2012-11-05|1166.38
#2012-11-06|1177.13
#2012-11-07|1193.44
#2012-11-08|1189.03
#2012-11-09|1172.47
#2012-11-12|1164.25
#2012-11-13|1157.65
#2012-11-14|1157.65
#2012-11-15|1149.35
#2012-11-16|1124.83
#2012-11-19|1119.96
#2012-11-20|1117.81
#2012-11-21|1124.51
#2012-11-22| .
#2012-11-23|1119.46
#2012-11-26|1111.56
#2012-11-27|1129.55
#2012-11-28|1129.55
#2012-11-29|1161.54
#2012-11-30|1183.57
#2012-12-03|1183.93
#2012-12-04|1175.77
#2012-12-05|1178.31
#2012-12-06|1201.42
#2012-12-07|1192.42
#2012-12-10|1187.66
#2012-12-11|1193.34
#2012-12-12|1189.72
#2012-12-13|1182.99
#2012-12-14|1191.14
#2012-12-17|1187.52
#2012-12-18|1199.40
#2012-12-19|1218.28
#2012-12-20|1196.06
#2012-12-21|1171.72
#2012-12-24|1177.73
#2012-12-25|1177.73
#2012-12-26|1189.12
#2012-12-27|1180.96
#2012-12-28|1185.32
#2012-12-31|1191.59
#2013-01-01|1205.15
#2013-01-02|1223.38
#2013-01-03|1216.37
#2013-01-04|1207.14
#2013-01-07|1196.30
#2013-01-08|1199.65
#2013-01-09|1201.44
#2013-01-10|1197.07
#2013-01-11|1173.02
#2013-01-14|1191.89
#2013-01-15|1194.36
#2013-01-16|1170.31
#2013-01-17|1185.14
#2013-01-18|1191.48
#2013-01-21|1194.40
#2013-01-22|1194.48
#2013-01-23|1192.25
#2013-01-24|1168.01
#2013-01-25|1182.00
#2013-01-28|1178.30
#2013-01-29|1174.28
#2013-01-30|1180.85
#2013-01-31|1189.26
#2013-02-01|1170.93
#2013-02-04|1170.34
#2013-02-05|1170.91
#2013-02-06|1168.32
#2013-02-07|1165.03
#2013-02-08|1140.12
#2013-02-11|1140.51
#2013-02-12|1143.03
#2013-02-13|1150.97
#2013-02-14|1135.09
#2013-02-15|1131.62
#2013-02-18|1137.65
#2013-02-19|1150.93
#2013-02-20|1151.47
#2013-02-21|1124.56
#2013-02-22|1128.52
#2013-02-25|1135.52
#2013-02-26|1105.33
#2013-02-27|1121.96
#2013-02-28|1091.52
#2013-03-01|1088.73
#2013-03-04|1077.59
#2013-03-05|1105.78
#2013-03-06|1118.28
#2013-03-07|1129.86
#2013-03-08|1144.61
#2013-03-11|1146.30
#2013-03-12|1147.62
#2013-03-13|1135.07
#2013-03-14|1148.36
#2013-03-15|1147.53
#2013-03-18|1132.72
#2013-03-19|1103.96
#2013-03-20|1096.21
#2013-03-21|1073.44
#2013-03-22|1067.05
#2013-03-25|1065.38
#2013-03-26|1055.08
#2013-03-27|1055.08
#2013-03-28|1066.18
#2013-03-29|1066.18
#2013-04-01|1067.45
#2013-04-02|1082.12
#2013-04-03|1058.55
#2013-04-04|1030.68
#2013-04-05|1027.55
#2013-04-08|1034.02
#2013-04-09|1032.60
#2013-04-10|1044.27
#2013-04-11|1053.59
#2013-04-12|1056.72
#2013-04-15|1049.89
#2013-04-16|1085.08
#2013-04-17|1093.92
#2013-04-18|1119.89
#2013-04-19|1119.89
#2013-04-22|1125.74
#2013-04-23|1112.03
#2013-04-24|1112.03
#2013-04-25|1137.04
#2013-04-26|1129.34
#2013-04-29|1137.14
#2013-04-30|1151.93
#2013-05-01|1151.93
#2013-05-02|1161.30
#2013-05-03|1154.68
#2013-05-06|1155.91
#2013-05-07|1169.36
#2013-05-08|1167.89
#2013-05-09|1165.37
#2013-05-10|1162.28
#2013-05-13|1137.94
#2013-05-14|1140.86
#2013-05-15|1163.59
#2013-05-16|1174.62
#2013-05-17|1191.90
#2013-05-20|1181.89
#2013-05-21|1156.53
#2013-05-22|1139.55
#2013-05-23|1111.99
#2013-05-24|1115.21
#2013-05-27|1123.55
#2013-05-28|1122.06
#2013-05-29|1115.66
#2013-05-30|1131.94
#2013-05-31|1107.56
#2013-06-03|1092.74
#2013-06-04|1097.47
#2013-06-05|1090.28
#2013-06-06|1090.47
#2013-06-07|1070.35
#2013-06-10|1050.66
#2013-06-11|1025.38
#2013-06-12|1033.58
#2013-06-13|1005.41
#2013-06-14|1043.37
#2013-06-17|1054.45
#2013-06-18|1031.12
#2013-06-19|1028.43
#2013-06-20| 984.98
#2013-06-21| 994.11
#2013-06-24| 962.65
#2013-06-25| 969.41
#2013-06-26| 938.34
#2013-06-27| 957.70
#2013-06-28|1003.19
#2013-07-01|1023.34
#2013-07-02|1013.38
#2013-07-03| 989.80
#2013-07-04| 999.32
#2013-07-05|1001.07
#2013-07-08| 984.02
#2013-07-09| 998.25
#2013-07-10| 992.93
#2013-07-11|1005.22
#2013-07-12|1009.68
#2013-07-15|1013.52
#2013-07-16|1017.94
#2013-07-17|1005.78
#2013-07-18|1017.85
#2013-07-19|1008.95
#2013-07-22| 998.03
#2013-07-23| 998.41
#2013-07-24| 993.20
#2013-07-25| 975.71
#2013-07-26| 974.64
#2013-07-29| 963.17
#2013-07-30| 933.60
#2013-07-31| 930.70
#2013-08-01| 925.82
#2013-08-02| 901.25
#2013-08-05| 889.47
#2013-08-06| 861.33
#2013-08-07| 859.61
#2013-08-08| 870.44
#2013-08-09| 870.44
#2013-08-12| 872.39
#2013-08-13| 889.78
#2013-08-14| 903.17
#2013-08-15| 903.17
#2013-08-16| 869.08
#2013-08-19| 828.27
#2013-08-20| 804.68
#2013-08-21| 786.60
#2013-08-22| 790.54
#2013-08-23| 811.17
#2013-08-26| 808.60
#2013-08-27| 762.37
#2013-08-28| 732.49
#2013-08-29| 763.51
#2013-08-30| 772.58
#2013-09-02| 776.02
#2013-09-03| 737.01
#2013-09-04| 766.65
#2013-09-05| 789.16
#2013-09-06| 811.26
#2013-09-09| 811.26
#2013-09-10| 883.25
#2013-09-11| 897.26
#2013-09-12| 872.93
#2013-09-13| 886.67
#2013-09-16| 885.54
#2013-09-17| 887.01
#2013-09-18| 891.14
#2013-09-19| 948.15
#2013-09-20| 945.80
#2013-09-23| 918.61
#2013-09-24| 922.14
#2013-09-25| 930.88
#2013-09-26| 935.95
#2013-09-27| 922.23
#2013-09-30| 900.18
#2013-10-01| 910.01
#2013-10-02| 910.01
#2013-10-03| 947.14
#2013-10-04| 952.24
#2013-10-07| 949.72
#2013-10-08| 952.66
#2013-10-09| 963.33
#2013-10-10| 986.92
#2013-10-11|1009.97
#2013-10-14|1007.10
#2013-10-15| 997.00
#2013-10-16| 997.00
#2013-10-17| 991.73
#2013-10-18|1010.32
#2013-10-21|1026.60
#2013-10-22|1022.23
#2013-10-23|1018.83
#2013-10-24|1031.25
#2013-10-25|1010.54
#2013-10-28|1013.67
#2013-10-29|1034.77
#2013-10-30|1035.86
#2013-10-31|1033.97
#2013-11-01|1038.81
#2013-11-04|1038.81
#2013-11-05|1046.39
#2013-11-06|1029.38
#2013-11-07|1012.90
#2013-11-08|1013.82
#2013-11-11| 988.56
#2013-11-12| 964.64
#2013-11-13| 969.58
#2013-11-14| 999.61
#2013-11-15| 999.61
#2013-11-18|1034.11
#2013-11-19|1038.31
#2013-11-20|1024.74
#2013-11-21|1000.69
#2013-11-22| 999.66
#2013-11-25|1034.84
#2013-11-26|1031.58
#2013-11-27|1041.22
#2013-11-28|1052.97
#2013-11-29|1058.49
#2013-12-02|1069.94
#2013-12-03|1065.46
#2013-12-04|1058.96
#2013-12-05|1075.70
#2013-12-06|1083.94
#2013-12-09|1111.59
#2013-12-10|1095.45
#2013-12-11|1076.06
#2013-12-12|1045.69
#2013-12-13|1034.44
#2013-12-16|1029.66
#2013-12-17|1032.69
#2013-12-18|1047.62
#2013-12-19|1036.89
#2013-12-20|1050.17
#2013-12-23|1058.45
#2013-12-24|1060.22
#2013-12-25|1060.22
#2013-12-26|1057.86
#2013-12-27|1061.15
#2013-12-30|1054.46
#2013-12-31|1057.34
#2014-01-01|1059.97
#2014-01-02|1032.25
#2014-01-03|1017.50
#2014-01-06|1015.04
#2014-01-07|1010.37
#2014-01-08|1017.68
#2014-01-09|1008.70
#2014-01-10|1000.00
#2014-01-13|1019.45
#2014-01-14|1014.01
#2014-01-15|1030.42
#2014-01-16|1026.35
#2014-01-17|1024.35
#2014-01-20|1029.89
#2014-01-21|1027.68
#2014-01-22|1028.73
#2014-01-23|1027.43
#2014-01-24| 996.51
#2014-01-27| 955.72
#2014-01-28| 971.60
#2014-01-29| 978.86
#2014-01-30| 975.03
#2014-01-31| 974.13
#2014-02-03| 955.33
#2014-02-04| 958.87
#2014-02-05| 969.27
#2014-02-06| 971.72
#2014-02-07| 983.63
#2014-02-10| 985.78
#2014-02-11| 991.15
#2014-02-12| 998.54
#2014-02-13| 982.07
#2014-02-14| 995.51
#2014-02-17|1004.61
#2014-02-18|1014.95
#2014-02-19|1023.16
#2014-02-20|1019.04
#2014-02-21|1040.02
#2014-02-24|1050.71
#2014-02-25|1054.91
#2014-02-26|1065.60
#2014-02-27|1065.60
#2014-02-28|1086.37
#2014-03-03|1075.30
#2014-03-04|1091.00
#2014-03-05|1099.21
#2014-03-06|1121.06
#2014-03-07|1155.37
#2014-03-10|1169.49
#2014-03-11|1162.80
#2014-03-12|1147.92
#2014-03-13|1147.38
#2014-03-14|1164.34
#2014-03-17|1164.34
#2014-03-18|1156.85
#2014-03-19|1161.46
#2014-03-20|1141.71
#2014-03-21|1152.46
#2014-03-24|1168.10
#2014-03-25|1181.21
#2014-03-26|1195.96
#2014-03-27|1205.22
#2014-03-28|1233.40
#2014-03-31|1244.60
#2014-04-01|1248.43
#2014-04-02|1254.22
#2014-04-03|1242.29
#2014-04-04|1233.05
#2014-04-07|1245.45
#2014-04-08|1245.45
#2014-04-09|1269.98
#2014-04-10|1292.49
#2014-04-11|1280.15
#2014-04-14|1280.15
#2014-04-15|1259.64
#2014-04-16|1245.10
#2014-04-17|1272.96
#2014-04-18|1276.23
#2014-04-21|1289.11
#2014-04-22|1277.38
#2014-04-23|1277.36
#2014-04-24|1277.36
#2014-04-25|1271.93
#2014-04-28|1257.34
#2014-04-29|1255.12
#2014-04-30|1252.13
#2014-05-01|1252.13
#2014-05-02|1244.48
#2014-05-05|1247.00
#2014-05-06|1257.21
#2014-05-07|1247.12
#2014-05-08|1254.06
#2014-05-09|1298.26
#2014-05-12|1338.69
#2014-05-13|1377.13
#2014-05-14|1372.55
#2014-05-15|1380.74
#2014-05-16|1423.77
#2014-05-19|1464.48
#2014-05-20|1464.62
#2014-05-21|1455.48
#2014-05-22|1447.88
#2014-05-23|1472.54
#2014-05-26|1472.77
#2014-05-27|1444.73
#2014-05-28|1453.77
#2014-05-29|1431.33
#2014-05-30|1441.80
#2014-06-02|1473.82
#2014-06-03|1487.37
#2014-06-04|1492.57
#2014-06-05|1514.09
#2014-06-06|1539.06
#2014-06-09|1571.02
#2014-06-10|1560.75
#2014-06-11|1539.35
#2014-06-12|1547.90
#2014-06-13|1506.44
#2014-06-16|1482.89
#2014-06-17|1509.82
#2014-06-18|1478.94
#2014-06-19|1488.79
#2014-06-20|1474.72
#2014-06-23|1483.09
#2014-06-24|1499.72
#2014-06-25|1495.42
#2014-06-26|1487.55
#2014-06-27|1479.53
#2014-06-30|1496.06
#2014-07-01|1526.85
#2014-07-02|1563.92
#2014-07-03|1571.97
#2014-07-04|1570.57
#2014-07-07|1574.11
#2014-07-08|1519.09
#2014-07-09|1505.90
#2014-07-10|1492.99
#2014-07-11|1457.92
#2014-07-14|1472.13
#2014-07-15|1501.24
#2014-07-16|1531.98
#2014-07-17|1538.64
#2014-07-18|1530.13
#2014-07-21|1526.26
#2014-07-22|1534.42
#2014-07-23|1527.34
#2014-07-24|1530.25
#2014-07-25|1498.22
#2014-07-28|1486.87
#2014-07-29|1486.87
#2014-07-30|1484.26
#2014-07-31|1455.57
#2014-08-01|1425.77
#2014-08-04|1446.80
#2014-08-05|1479.02
#2014-08-06|1455.45
#2014-08-07|1458.25
#2014-08-08|1427.56
#2014-08-11|1462.14
#2014-08-12|1495.89
#2014-08-13|1482.38
#2014-08-14|1517.41
#2014-08-15|1517.41
#2014-08-18|1545.37
#2014-08-19|1581.97
#2014-08-20|1576.08
#2014-08-21|1577.94
#2014-08-22|1587.22
#2014-08-25|1580.15
#2014-08-26|1579.68
#2014-08-27|1583.34
#2014-08-28|1582.92
#2014-08-29|1582.92
#2014-09-01|1605.00
#2014-09-02|1603.12
#2014-09-03|1622.18
#2014-09-04|1609.13
#2014-09-05|1605.69
#2014-09-08|1632.63
#2014-09-09|1625.97
#2014-09-10|1606.55
#2014-09-11|1608.73
#2014-09-12|1617.27
#2014-09-15|1588.25
#2014-09-16|1552.69
#2014-09-17|1573.88
#2014-09-18|1612.45
#2014-09-19|1596.38
#2014-09-22|1607.52
#2014-09-23|1564.53
#2014-09-24|1550.26
#2014-09-25|1514.99
#2014-09-26|1545.98
#2014-09-29|1535.26
#2014-09-30|1516.00
#2014-10-01|1521.48
#2014-10-02|1521.48
#2014-10-03|1521.48
#2014-10-06|1521.48
#2014-10-07|1504.49
#2014-10-08|1516.59
#2014-10-09|1553.53
#2014-10-10|1506.50
#2014-10-13|1497.45
#2014-10-14|1487.96
#2014-10-15|1487.96
#2014-10-16|1433.52
#2014-10-17|1459.26
#2014-10-20|1493.09
#2014-10-21|1502.58
#2014-10-22|1536.54
#2014-10-23|1537.18
#2014-10-24|1537.18
#2014-10-27|1530.35
#2014-10-28|1540.13
#2014-10-29|1562.70
#2014-10-30|1560.70
#2014-10-31|1593.16
#2014-11-03|1588.94
#2014-11-04|1588.94
#2014-11-05|1588.25
#2014-11-06|1588.25
#2014-11-07|1575.60
#2014-11-10|1571.69
#2014-11-11|1584.14
#2014-11-12|1590.22
#2014-11-13|1581.01
#2014-11-14|1590.11
#2014-11-17|1603.11
#2014-11-18|1616.56
#2014-11-19|1591.76
#2014-11-20|1579.47
#2014-11-21|1596.74
#2014-11-24|1602.64
#2014-11-25|1586.41
#2014-11-26|1593.14
#2014-11-27|1597.03
#2014-11-28|1615.57
#2014-12-01|1616.11
#2014-12-02|1613.20
#2014-12-03|1636.70
#2014-12-04|1631.39
#2014-12-05|1631.58
#2014-12-08|1607.60
#2014-12-09|1578.01
#2014-12-10|1577.36
#2014-12-11|1556.56
#2014-12-12|1544.51
#2014-12-15|1529.00
#2014-12-16|1484.34
#2014-12-17|1461.01
#2014-12-18|1504.73
#2014-12-19|1511.82
#2014-12-22|1530.80
#2014-12-23|1515.55
#2014-12-24|1508.56
#2014-12-25|1508.56
#2014-12-26|1507.18
#2014-12-29|1527.41
#2014-12-30|1546.67
#2014-12-31|1556.88
#2015-01-01|1560.18
#2015-01-02|1579.59
#2015-01-05|1589.47
#2015-01-06|1534.50
#2015-01-07|1550.02
#2015-01-08|1597.29
#2015-01-09|1606.08
#2015-01-12|1615.50
#2015-01-13|1624.63
#2015-01-14|1630.77
#2015-01-15|1662.73
#2015-01-16|1681.13
#2015-01-19|1706.43
#2015-01-20|1721.72
#2015-01-21|1728.97
#2015-01-22|1748.38
#2015-01-23|1784.51
#2015-01-26|1784.51
#2015-01-27|1806.65
#2015-01-28|1794.75
#2015-01-29|1790.12
#2015-01-30|1775.51
#2015-02-02|1768.27
#2015-02-03|1766.52
#2015-02-04|1746.82
#2015-02-05|1733.17
#2015-02-06|1697.96
#2015-02-09|1647.31
#2015-02-10|1694.67
#2015-02-11|1707.04
#2015-02-12|1734.58
#2015-02-13|1748.90
#2015-02-16|1755.31
#2015-02-17|1755.31
#2015-02-18|1773.11
#2015-02-19|1788.31
#2015-02-20|1790.42
#2015-02-23|1776.17
#2015-02-24|1778.06
#2015-02-25|1787.97
#2015-02-26|1770.05
#2015-02-27|1813.27
#2015-03-02|1857.33
#2015-03-03|1844.74
#2015-03-04|1818.49
#2015-03-05|1807.24
#2015-03-06|1807.24
#2015-03-09|1760.63
#2015-03-10|1757.03
#2015-03-11|1744.12
#2015-03-12|1771.05
#2015-03-13|1730.20
#2015-03-16|1734.10
#2015-03-17|1757.02
#2015-03-18|1735.61
#2015-03-19|1722.20
#2015-03-20|1707.84
#2015-03-23|1704.29
#2015-03-24|1694.41
#2015-03-25|1690.09
#2015-03-26|1668.36
#2015-03-27|1676.20
#2015-03-30|1708.46
#2015-03-31|1709.05
#2015-04-01|1735.34
#2015-04-02|1735.34
#2015-04-03|1751.04
#2015-04-06|1768.70
#2015-04-07|1778.22
#2015-04-08|1789.12
#2015-04-09|1782.66
#2015-04-10|1783.98
#2015-04-13|1780.02
#2015-04-14|1780.02
#2015-04-15|1751.42
#2015-04-16|1742.87
#2015-04-17|1716.57
#2015-04-20|1676.79
#2015-04-21|1668.65
#2015-04-22|1677.59
#2015-04-23|1652.65
#2015-04-24|1628.70
#2015-04-27|1607.42
#2015-04-28|1641.51
#2015-04-29|1641.58
#2015-04-30|1630.34
#2015-05-01|1630.34
#2015-05-04|1664.96
#2015-05-05|1665.70
#2015-05-06|1609.23
#2015-05-07|1576.06
#2015-05-08|1620.73
#2015-05-11|1657.77
#2015-05-12|1611.64
#2015-05-13|1652.32
#2015-05-14|1671.13
#2015-05-15|1678.47
#2015-05-18|1697.10
#2015-05-19|1684.65
#2015-05-20|1680.38
#2015-05-21|1695.73
#2015-05-22|1703.44
#2015-05-25|1689.55
#2015-05-26|1677.95
#2015-05-27|1650.52
#2015-05-28|1647.29
#2015-05-29|1669.53
#2015-06-01|1659.69
#2015-06-02|1625.16
#2015-06-03|1592.69
#2015-06-04|1595.59
#2015-06-05|1594.77
#2015-06-08|1567.47
#2015-06-09|1569.76
#2015-06-10|1593.05
#2015-06-11|1547.00
#2015-06-12|1540.55
#2015-06-15|1544.71
#2015-06-16|1550.71
#2015-06-17|1571.70
#2015-06-18|1597.33
#2015-06-19|1608.65
#2015-06-22|1625.89
#2015-06-23|1637.06
#2015-06-24|1618.26
#2015-06-25|1629.00
#2015-06-26|1630.12
#2015-06-29|1601.61
#2015-06-30|1621.24
#2015-07-01|1652.22
#2015-07-02|1662.46
#2015-07-03|1658.71
#2015-07-06|1668.60
#2015-07-07|1680.60
#2015-07-08|1643.48
#2015-07-09|1647.60
#2015-07-10|1653.63
#2015-07-13|1667.78
#2015-07-14|1659.49
#2015-07-15|1678.51
#2015-07-16|1691.31
#2015-07-17|1699.20
#2015-07-20|1700.70
#2015-07-21|1673.93
#2015-07-22|1687.37
#2015-07-23|1686.51
#2015-07-24|1652.49
#2015-07-27|1610.57
#2015-07-28|1612.33
#2015-07-29|1635.77
#2015-07-30|1637.31
#2015-07-31|1657.57
#2015-08-03|1662.52
#2015-08-04|1682.10
#2015-08-05|1696.06
#2015-08-06|1706.68
#2015-08-07|1698.64
#2015-08-10|1685.69
#2015-08-11|1648.08
#2015-08-12|1593.45
#2015-08-13|1587.81
#2015-08-14|1628.93
#2015-08-17|1616.33
#2015-08-18|1626.65
#2015-08-19|1639.25
#2015-08-20|1596.03
#2015-08-21|1564.90
#2015-08-24|1440.33
#2015-08-25|1476.92
#2015-08-26|1465.39
#2015-08-27|1495.60
#2015-08-28|1495.89
#2015-08-31|1469.53
#2015-09-01|1442.36
#2015-09-02|1425.12
#2015-09-03|1445.22
#2015-09-04|1405.81
#2015-09-07|1369.19
#2015-09-08|1398.59
#2015-09-09|1443.83
#2015-09-10|1457.95
#2015-09-11|1449.20
#2015-09-14|1469.97
#2015-09-15|1440.21
#2015-09-16|1431.75
#2015-09-17|1431.75
#2015-09-18|1457.54
#2015-09-21|1453.18
#2015-09-22|1421.02
#2015-09-23|1414.99
#2015-09-24|1399.56
#2015-09-25|1399.56
#2015-09-28|1376.30
#2015-09-29|1391.18
#2015-09-30|1429.49
#2015-10-01|1442.30
#2015-10-02|1442.30
#2015-10-05|1490.70
#2015-10-06|1489.68
#2015-10-07|1509.73
#2015-10-08|1509.49
#2015-10-09|1518.99
#2015-10-12|1524.38
#2015-10-13|1511.92
#2015-10-14|1509.88
#2015-10-15|1537.67
#2015-10-16|1547.39
#2015-10-19|1542.12
#2015-10-20|1535.21
#2015-10-21|1524.79
#2015-10-22|1524.79
#2015-10-23|1517.25
#2015-10-26|1509.31
#2015-10-27|1501.95
#2015-10-28|1493.33
#2015-10-29|1479.14
#2015-10-30|1458.96
#2015-11-02|1457.03
#2015-11-03|1456.18
#2015-11-04|1466.63
#2015-11-05|1450.29
#2015-11-06|1440.77
#2015-11-09|1427.65
#2015-11-10|1408.20
#2015-11-11|1421.58
#2015-11-12|1421.58
#2015-11-13|1409.58
#2015-11-16|1415.42
#2015-11-17|1421.63
#2015-11-18|1411.99
#2015-11-19|1424.26
#2015-11-20|1436.81
#2015-11-23|1441.82
#2015-11-24|1440.41
#2015-11-25|1440.41
#2015-11-26|1448.72
#2015-11-27|1448.12
#2015-11-30|1446.84
#2015-12-01|1447.74
#2015-12-02|1442.34
#2015-12-03|1430.68
#2015-12-04|1413.00
#2015-12-07|1418.21
#2015-12-08|1407.37
#2015-12-09|1376.77
#2015-12-10|1385.84
#2015-12-11|1361.52
#2015-12-14|1365.04
#2015-12-15|1381.62
#2015-12-16|1377.74
#2015-12-17|1401.51
#2015-12-18|1395.69
#2015-12-21|1403.85
#2015-12-22|1398.75
#2015-12-23|1406.11
#2015-12-24|1412.60
#2015-12-25|1412.60
#2015-12-28|1423.48
#2015-12-29|1421.51
#2015-12-30|1419.77
#2015-12-31|1428.60
#2016-01-01|1447.42
#2016-01-04|1404.73
#2016-01-05|1403.79
#2016-01-06|1386.38
#2016-01-07|1337.49
#2016-01-08|1350.94
#2016-01-11|1341.37
#2016-01-12|1332.81
#2016-01-13|1335.06
#2016-01-14|1310.66
#2016-01-15|1269.10
#2016-01-18|1248.40
#2016-01-19|1272.93
#2016-01-20|1244.34
#2016-01-21|1237.33
#2016-01-22|1277.84
#2016-01-25|1273.27
#2016-01-26|1273.27
#2016-01-27|1264.22
#2016-01-28|1255.10
#2016-01-29|1283.28
#2016-02-01|1299.58
#2016-02-02|1278.20
#2016-02-03|1243.92
#2016-02-04|1271.86
#2016-02-05|1290.33
#2016-02-08|1275.18
#2016-02-09|1255.82
#2016-02-10|1238.36
#2016-02-11|1185.28
#2016-02-12|1192.83
#2016-02-15|1250.97
#2016-02-16|1217.97
#2016-02-17|1233.88
#2016-02-18|1238.56
#2016-02-19|1245.92
#2016-02-22|1255.26
#2016-02-23|1240.38
#2016-02-24|1226.48
#2016-02-25|1207.09
#2016-02-26|1210.58
#2016-02-29|1205.48
#2016-03-01|1256.05
#2016-03-02|1272.77
#2016-03-03|1305.57
#2016-03-04|1311.80
#2016-03-07|1311.80
#2016-03-08|1313.85
#2016-03-09|1330.02
#2016-03-10|1326.66
#2016-03-11|1330.77
#2016-03-14|1341.51
#2016-03-15|1305.52
#2016-03-16|1302.21
#2016-03-17|1324.20
#2016-03-18|1348.96
#2016-03-21|1375.42
#2016-03-22|1375.71
#2016-03-23|1380.48
#2016-03-24|1380.48
#2016-03-25|1380.48
#2016-03-28|1364.47
#2016-03-29|1370.11
#2016-03-30|1400.38
#2016-03-31|1405.80
#2016-04-01|1403.39
#2016-04-04|1416.62
#2016-04-05|1369.74
#2016-04-06|1377.89
#2016-04-07|1368.17
#2016-04-08|1376.94
#2016-04-11|1401.54
#2016-04-12|1415.37
#2016-04-13|1444.52
#2016-04-14|1444.52
#2016-04-15|1444.52
#2016-04-18|1458.18
#2016-04-19|1458.18
#2016-04-20|1466.15
#2016-04-21|1450.75
#2016-04-22|1448.38
#2016-04-25|1439.25
#2016-04-26|1459.17
#2016-04-27|1468.21
#2016-04-28|1443.48
#2016-04-29|1443.52
#2016-05-02|1439.87
#2016-05-03|1440.02
#2016-05-04|1400.81
#2016-05-05|1404.64
#2016-05-06|1416.36
#2016-05-09|1436.47
#2016-05-10|1427.47
#2016-05-11|1420.56
#2016-05-12|1426.89
#2016-05-13|1409.70
#2016-05-16|1411.09
#2016-05-17|1415.49
#2016-05-18|1405.72
#2016-05-19|1376.19
#2016-05-20|1366.16
#2016-05-23|1363.58
#2016-05-24|1368.09
#2016-05-25|1398.37
#2016-05-26|1436.64
#2016-05-27|1453.35
#2016-05-30|1457.59
#2016-05-31|1474.56
#2016-06-01|1473.69
#2016-06-02|1483.66
#2016-06-03|1480.70
#2016-06-06|1493.56
#2016-06-07|1514.21
#2016-06-08|1527.42
#2016-06-09|1513.58
#2016-06-10|1505.76
#2016-06-13|1485.88
#2016-06-14|1484.56
#2016-06-15|1500.23
#2016-06-16|1490.10
#2016-06-17|1497.58
#2016-06-20|1509.11
#2016-06-21|1506.61
#2016-06-22|1498.66
#2016-06-23|1515.59
#2016-06-24|1467.93
#2016-06-27|1474.80
#2016-06-28|1479.50
#2016-06-29|1497.86
#2016-06-30|1515.71
#2016-07-01|1530.41
#2016-07-04|1546.98
#2016-07-05|1531.83
#2016-07-06|1531.83
#2016-07-07|1526.96
#2016-07-08|1533.40
#2016-07-11|1566.38
#2016-07-12|1567.68
#2016-07-13|1561.09
#2016-07-14|1571.79
#2016-07-15|1578.65
#2016-07-18|1570.91
#2016-07-19|1578.31
#2016-07-20|1584.69
#2016-07-21|1585.11
#2016-07-22|1602.56
#2016-07-25|1612.24
#2016-07-26|1601.19
#2016-07-27|1614.12
#2016-07-28|1626.36
#2016-07-29|1639.29
#2016-08-01|1642.34
#2016-08-02|1620.13
#2016-08-03|1590.67
#2016-08-04|1600.07
#2016-08-05|1653.63
#2016-08-08|1660.84
#2016-08-09|1652.72
#2016-08-10|1636.06
#2016-08-11|1626.99
#2016-08-12|1643.38
#2016-08-15|1643.38
#2016-08-16|1651.08
#2016-08-17|1652.01
#2016-08-18|1661.52
#2016-08-19|1657.99
#2016-08-22|1640.70
#2016-08-23|1641.03
#2016-08-24|1634.78
#2016-08-25|1621.89
#2016-08-26|1632.12
#2016-08-29|1642.54
#2016-08-30|1670.98
#2016-08-31|1685.55
#2016-09-01|1685.03
#2016-09-02|1700.21
#2016-09-05|1700.21
#2016-09-06|1744.45
#2016-09-07|1748.91
#2016-09-08|1755.70
#2016-09-09|1717.11
#2016-09-12|1664.14
#2016-09-13|1664.14
#2016-09-14|1678.76
#2016-09-15|1674.94
#2016-09-16|1670.39
#2016-09-19|1687.04
#2016-09-20|1680.02
#2016-09-21|1680.22
#2016-09-22|1712.34
#2016-09-23|1706.97
#2016-09-26|1682.17
#2016-09-27|1680.12
#2016-09-28|1700.21
#2016-09-29|1648.25
#2016-09-30|1667.61
#2016-10-03|1708.85
#2016-10-04|1711.26
#2016-10-05|1724.64
#2016-10-06|1708.23
#2016-10-07|1709.39
#2016-10-10|1718.06
#2016-10-11|1718.06
#2016-10-12|1718.06
#2016-10-13|1690.18
#2016-10-14|1706.83
#2016-10-17|1676.61
#2016-10-18|1702.65
#2016-10-19|1699.66
#2016-10-20|1695.95
#2016-10-21|1686.84
#2016-10-24|1687.44
#2016-10-25|1688.70
#2016-10-26|1664.11
#2016-10-27|1645.79
#2016-10-28|1660.33
#2016-10-31|1660.33
#2016-11-01|1665.20
#2016-11-02|1639.84
#2016-11-03|1626.29
#2016-11-04|1618.96
#2016-11-07|1618.74
#2016-11-08|1648.16
#2016-11-09|1612.02
#2016-11-10|1611.29
#2016-11-11|1529.85
#2016-11-14|1529.85
#2016-11-15|1431.56
#2016-11-16|1438.65
#2016-11-17|1433.19
#2016-11-18|1430.87
#2016-11-21|1395.24
#2016-11-22|1412.94
#2016-11-23|1424.81
#2016-11-24|1404.49
#2016-11-25|1422.32
#2016-11-28|1420.01
#2016-11-29|1441.30
#2016-11-30|1460.00
#2016-12-01|1444.19
#2016-12-02|1422.05
#2016-12-05|1435.88
#2016-12-06|1447.98
#2016-12-07|1454.75
#2016-12-08|1488.76
#2016-12-09|1482.70
#2016-12-12|1454.63
#2016-12-13|1457.53
#2016-12-14|1450.19
#2016-12-15|1433.30
#2016-12-16|1431.07
#2016-12-19|1416.98
#2016-12-20|1408.20
#2016-12-21|1411.88
#2016-12-22|1396.27
#2016-12-23|1400.80
#2016-12-26|1386.92
#2016-12-27|1397.82
#2016-12-28|1394.98
#2016-12-29|1409.55
#2016-12-30|1431.63
#2017-01-02|1460.78
#2017-01-03|1446.09
#2017-01-04|1456.03
#2017-01-05|1481.67
#2017-01-06|1480.48
#2017-01-09|1469.23
#2017-01-10|1487.74
#2017-01-11|1502.89
#2017-01-12|1507.52
#2017-01-13|1499.49
#2017-01-16|1507.85
#2017-01-17|1514.68
#2017-01-18|1525.85
#2017-01-19|1529.65
#2017-01-20|1509.96
#2017-01-23|1514.15
#2017-01-24|1542.17
#2017-01-25|1564.92
#2017-01-26|1564.92
#2017-01-27|1568.35
#2017-01-30|1567.20
#2017-01-31|1554.01
#2017-02-01|1608.08
#2017-02-02|1595.83
#2017-02-03|1592.88
#2017-02-06|1610.47
#2017-02-07|1593.75
#2017-02-08|1609.78
#2017-02-09|1620.61
#2017-02-10|1623.16
#2017-02-13|1615.43
#2017-02-14|1596.52
#2017-02-15|1562.03
#2017-02-16|1571.17
#2017-02-17|1574.15
#2017-02-20|1586.01
#2017-02-21|1596.09
#2017-02-22|1594.05
#2017-02-23|1592.24
#2017-02-24|1592.24
#2017-02-27|1580.33
#2017-02-28|1589.94
#2017-03-01|1588.84
#2017-03-02|1589.84
#2017-03-03|1582.21
#2017-03-06|1601.57
#2017-03-07|1597.97
#2017-03-08|1589.67
#2017-03-09|1591.59
#2017-03-10|1599.06
#2017-03-13|1599.06
#2017-03-14|1654.92
#2017-03-15|1664.32
#2017-03-16|1693.67
#2017-03-17|1681.65
#2017-03-20|1682.76
#2017-03-21|1684.74
#2017-03-22|1656.22
#2017-03-23|1665.88
#2017-03-24|1666.13
#2017-03-27|1661.95
#2017-03-28|1679.28
#2017-03-29|1687.83
#2017-03-30|1697.40
#2017-03-31|1701.32
#2017-04-03|1725.07
#2017-04-04|1725.07
#2017-04-05|1744.72
#2017-04-06|1755.59
#2017-04-07|1759.81
#2017-04-10|1751.34
#2017-04-11|1758.98
#2017-04-12|1745.79
#2017-04-13|1738.77
#2017-04-14|1738.77
#2017-04-17|1731.71
#2017-04-18|1711.70
#2017-04-19|1718.38
#2017-04-20|1735.05
#2017-04-21|1732.17
#2017-04-24|1770.51
#2017-04-25|1796.58
#2017-04-26|1807.47
#2017-04-27|1809.26
#2017-04-28|1807.79
#2017-05-01|1807.79
#2017-05-02|1799.21
#2017-05-03|1801.02
#2017-05-04|1806.72
#2017-05-05|1792.60
#2017-05-08|1809.63
#2017-05-09|1812.62
#2017-05-10|1823.66
#2017-05-11|1840.46
#2017-05-12|1829.52
#2017-05-15|1845.58
#2017-05-16|1851.13
#2017-05-17|1852.63
#2017-05-18|1797.45
#2017-05-19|1792.79
#2017-05-22|1787.91
#2017-05-23|1766.12
#2017-05-24|1756.89
#2017-05-25|1797.60
#2017-05-26|1829.25
#2017-05-29|1818.92
#2017-05-30|1824.15
#2017-05-31|1837.94
#2017-06-01|1848.27
#2017-06-02|1857.84
#2017-06-05|1865.99
#2017-06-06|1836.57
#2017-06-07|1848.69
#2017-06-08|1841.05
#2017-06-09|1850.41
#2017-06-12|1822.77
#2017-06-13|1821.02
#2017-06-14|1825.41
#2017-06-15|1810.24
#2017-06-16|1819.20
#2017-06-19|1824.04
#2017-06-20|1829.17
#2017-06-21|1818.76
#2017-06-22|1818.28
#2017-06-23|1795.19
#2017-06-26|1795.19
#2017-06-27|1779.80
#2017-06-28|1771.88
#2017-06-29|1768.79
#2017-06-30|1767.56
#2017-07-03|1783.51
#2017-07-04|1781.43
#2017-07-05|1802.42
#2017-07-06|1806.33
#2017-07-07|1807.78
#2017-07-10|1827.29
#2017-07-11|1837.18
#2017-07-12|1845.35
#2017-07-13|1856.14
#2017-07-14|1845.86
#2017-07-17|1861.58
#2017-07-18|1870.30
#2017-07-19|1853.83
#2017-07-20|1847.84
#2017-07-21|1848.88
#2017-07-24|1851.61
#2017-07-25|1840.15
#2017-07-26|1845.11
#2017-07-27|1847.28
#2017-07-28|1846.80
#2017-07-31|1866.49
#2017-08-01|1881.56
#2017-08-02|1888.15
#2017-08-03|1879.96
#2017-08-04|1888.86
#2017-08-07|1883.30
#2017-08-08|1881.63
#2017-08-09|1852.06
#2017-08-10|1797.25
#2017-08-11|1779.32
#2017-08-14|1808.43
#2017-08-15|1808.43
#2017-08-16|1815.46
#2017-08-17|1808.29
#2017-08-18|1809.56
#2017-08-21|1795.90
#2017-08-22|1787.56
#2017-08-23|1800.76
#2017-08-24|1806.93
#2017-08-25|1806.93
#2017-08-28|1828.75
#2017-08-29|1808.98
#2017-08-30|1828.68
#2017-08-31|1833.07
#2017-09-01|1855.39
#2017-09-04|1835.71
#2017-09-05|1848.54
#2017-09-06|1844.98
#2017-09-07|1854.91
#2017-09-08|1867.43
#2017-09-11|1892.79
#2017-09-12|1919.71
#2017-09-13|1910.94
#2017-09-14|1916.26
#2017-09-15|1910.90
#2017-09-18|1926.63
#2017-09-19|1923.71
#2017-09-20|1921.19
#2017-09-21|1888.88
#2017-09-22|1847.97
#2017-09-25|1806.08
#2017-09-26|1796.75
#2017-09-27|1753.61
#2017-09-28|1755.58
#2017-09-29|1778.08
#2017-10-02|1778.08
#2017-10-03|1792.05
#2017-10-04|1816.79
#2017-10-05|1818.58
#2017-10-06|1824.44
#2017-10-09|1824.74
#2017-10-10|1833.26
#2017-10-11|1823.67
#2017-10-12|1836.89
#2017-10-13|1850.49
#2017-10-16|1870.88
#2017-10-17|1872.94
#2017-10-18|1861.94
#2017-10-19|1845.50
#2017-10-20|1845.50
#2017-10-23|1866.89
#2017-10-24|1869.72
#2017-10-25|1907.89
#2017-10-26|1911.78
#2017-10-27|1914.68
#2017-10-30|1934.44
#2017-10-31|1929.30
#2017-11-01|1937.29
#2017-11-02|1932.60
#2017-11-03|1945.06
#2017-11-06|1952.46
#2017-11-07|1913.82
#2017-11-08|1913.58
#2017-11-09|1914.89
#2017-11-10|1913.86
#2017-11-13|1886.11
#2017-11-14|1872.68
#2017-11-15|1873.35
#2017-11-16|1872.56
#2017-11-17|1890.36
#2017-11-20|1881.47
#2017-11-21|1881.23
#2017-11-22|1894.60
#2017-11-23|1898.81
#2017-11-24|1902.10
#2017-11-27|1907.09
#2017-11-28|1905.00
#2017-11-29|1905.78
#2017-11-30|1881.05
#2017-12-01|1863.94
#2017-12-04|1859.12
#2017-12-05|1852.13
#2017-12-06|1826.64
#2017-12-07|1859.48
#2017-12-08|1876.88
#2017-12-11|1884.15
#2017-12-12|1870.20
#2017-12-13|1859.05
#2017-12-14|1867.47
#2017-12-15|1894.53
#2017-12-18|1908.20
#2017-12-19|1938.21
#2017-12-20|1941.42
#2017-12-21|1942.37
#2017-12-22|1947.51
#2017-12-25|1947.51
#2017-12-26|1955.63
#2017-12-27|1946.94
#2017-12-28|1941.52
#2017-12-29|1971.88
#2018-01-01|1954.18
#2018-01-02|1970.05
#2018-01-03|1980.77
#2018-01-04|2008.46
#2018-01-05|2031.99
#2018-01-08|2040.46
#2018-01-09|2034.38
#2018-01-10|2027.57
#2018-01-11|2029.83
#2018-01-12|2030.30
#2018-01-15|2034.21
#2018-01-16|1997.99
#2018-01-17|2021.73
#2018-01-18|2001.69
#2018-01-19|2010.94
#2018-01-22|2020.84
#2018-01-23|2025.17
#2018-01-24|2004.45
#2018-01-25|2006.42
#2018-01-26|2006.42
#2018-01-29|2013.55
#2018-01-30|1990.88
#2018-01-31|1985.81
#2018-02-01|2006.27
#2018-02-02|1938.09
#2018-02-05|1922.92
#2018-02-06|1888.35
#2018-02-07|1892.10
#2018-02-08|1915.36
#2018-02-09|1896.87
#2018-02-12|1918.11
#2018-02-13|1918.11
#2018-02-14|1932.98
#2018-02-15|1930.99
#2018-02-16|1902.53
#2018-02-19|1871.68
#2018-02-20|1855.19
#2018-02-21|1854.69
#2018-02-22|1841.56
#2018-02-23|1859.35
#2018-02-26|1894.31
#2018-02-27|1886.39
#2018-02-28|1870.50
#2018-03-01|1869.66
#2018-03-02|1869.66
#2018-03-05|1848.93
#2018-03-06|1832.19
#2018-03-07|1814.50
#2018-03-08|1826.04
#2018-03-09|1820.93
#2018-03-12|1847.62
#2018-03-13|1859.12
#2018-03-14|1864.49
#2018-03-15|1862.92
#2018-03-16|1820.82
#2018-03-19|1801.63
#2018-03-20|1809.23
#2018-03-21|1807.87
#2018-03-22|1798.54
#2018-03-23|1785.70
#2018-03-26|1811.06
#2018-03-27|1818.04
#2018-03-28|1798.10
#2018-03-29|1798.10
#2018-03-30|1798.10
#2018-04-02|1836.73
#2018-04-03|1849.75
#2018-04-04|1828.17
#2018-04-05|1867.22
#2018-04-06|1869.05
#2018-04-09|1871.22
#2018-04-10|1877.32
#2018-04-11|1874.08
#2018-04-12|1874.55
#2018-04-13|1881.97
#2018-04-16|1882.66
#2018-04-17|1874.71
#2018-04-18|1872.26
#2018-04-19|1881.69
#2018-04-20|1867.58
#2018-04-23|1869.55
#2018-04-24|1876.26
#2018-04-25|1857.83
#2018-04-26|1855.03
#2018-04-27|1878.44
#2018-04-30|1897.49
#2018-05-01|1897.49
#2018-05-02|1885.77
#2018-05-03|1866.71
#2018-05-04|1847.18
#2018-05-07|1865.17
#2018-05-08|1859.75
#2018-05-09|1855.33
#2018-05-10|1839.73
#2018-05-11|1868.87
#2018-05-14|1846.85
#2018-05-15|1826.47
#2018-05-16|1826.67
#2018-05-17|1826.70
#2018-05-18|1782.68
#2018-05-21|1751.44
#2018-05-22|1761.22
#2018-05-23|1747.57
#2018-05-24|1741.89
#2018-05-25|1771.90
#2018-05-28|1810.66
#2018-05-29|1793.69
#2018-05-30|1800.45
#2018-05-31|1809.10
#2018-06-01|1802.88
#2018-06-04|1788.41
#2018-06-05|1767.83
#2018-06-06|1794.57
#2018-06-07|1811.07
#2018-06-08|1788.29
#2018-06-11|1800.43
#2018-06-12|1804.61
#2018-06-13|1797.84
#2018-06-14|1787.79
#2018-06-15|1765.19
#2018-06-18|1760.89
#2018-06-19|1732.67
#2018-06-20|1739.71
#2018-06-21|1720.42
#2018-06-22|1741.77
#2018-06-25|1711.57
#2018-06-26|1715.61
#2018-06-27|1677.37
#2018-06-28|1663.54
#2018-06-29|1694.83
#2018-07-02|1677.69
#2018-07-03|1685.98
#2018-07-04|1685.17
#2018-07-05|1686.42
#2018-07-06|1708.55
#2018-07-09|1731.53
#2018-07-10|1742.50
#2018-07-11|1730.20
#2018-07-12|1736.33
#2018-07-13|1728.75
#2018-07-16|1692.72
#2018-07-17|1719.36
#2018-07-18|1700.23
#2018-07-19|1682.04
#2018-07-20|1693.61
#2018-07-23|1724.63
#2018-07-24|1772.06
#2018-07-25|1762.55
#2018-07-26|1774.20
#2018-07-27|1782.00
#2018-07-30|1786.01
#2018-07-31|1795.94
#2018-08-01|1798.33
#2018-08-02|1776.35
#2018-08-03|1774.76
#2018-08-06|1773.11
#2018-08-07|1778.70
#2018-08-08|1788.91
#2018-08-09|1788.73
#2018-08-10|1778.35
#2018-08-13|1742.17
#2018-08-14|1749.55
#2018-08-15|1749.55
#2018-08-16|1730.09
#2018-08-17|1751.78
#2018-08-20|1796.68
#2018-08-21|1799.37
#2018-08-22|1799.37
#2018-08-23|1796.81
#2018-08-24|1798.44
#2018-08-27|1810.25
#2018-08-28|1814.73
#2018-08-29|1801.55
#2018-08-30|1788.98
#2018-08-31|1794.97
#2018-09-03|1781.75
#2018-09-04|1728.87
#2018-09-05|1719.64
#2018-09-06|1715.45
#2018-09-07|1736.40
#2018-09-10|1686.04
#2018-09-11|1664.07
#2018-09-12|1686.24
#2018-09-13|1686.24
#2018-09-14|1726.78
#2018-09-17|1694.63
#2018-09-18|1662.17
#2018-09-19|1666.56
#2018-09-20|1666.56
#2018-09-21|1667.40
#2018-09-24|1609.87
#2018-09-25|1613.68
#2018-09-26|1620.63
#2018-09-27|1598.98
#2018-09-28|1575.54
#2018-10-01|1561.18
#2018-10-02|1561.18
#2018-10-03|1523.37
#2018-10-04|1499.35
#2018-10-05|1453.17
#2018-10-08|1450.45
#2018-10-09|1420.06
#2018-10-10|1458.09
#2018-10-11|1425.27
#2018-10-12|1474.74
#2018-10-15|1459.00
#2018-10-16|1486.09
#2018-10-17|1454.08
#2018-10-18|1454.08
#2018-10-19|1434.04
#2018-10-22|1416.99
#2018-10-23|1393.34
#2018-10-24|1416.17
#2018-10-25|1400.52
#2018-10-26|1394.57
#2018-10-29|1429.47
#2018-10-30|1431.94
#2018-10-31|1454.58
#2018-11-01|1473.56
#2018-11-02|1536.96
#2018-11-05|1521.64
#2018-11-06|1524.57
#2018-11-07|1534.37
#2018-11-08|1534.37
#2018-11-09|1558.99
#2018-11-12|1527.80
#2018-11-13|1551.66
#2018-11-14|1555.48
#2018-11-15|1574.45
#2018-11-16|1582.16
#2018-11-19|1602.96
#2018-11-20|1596.85
#2018-11-21|1600.43
#2018-11-22|1599.66
#2018-11-23|1599.66
#2018-11-26|1612.02
#2018-11-27|1615.34
#2018-11-28|1597.58
#2018-11-29|1642.65
#2018-11-30|1648.91
#2018-12-03|1631.24
#2018-12-04|1616.95
#2018-12-05|1588.13
#2018-12-06|1549.28
#2018-12-07|1568.43
#2018-12-10|1519.36
#2018-12-11|1529.38
#2018-12-12|1565.78
#2018-12-13|1580.68
#2018-12-14|1582.02
#2018-12-17|1592.82
#2018-12-18|1623.18
#2018-12-19|1656.81
#2018-12-20|1677.42
#2018-12-21|1641.09
#2018-12-24|1616.68
#2018-12-25|1616.68
#2018-12-26|1630.28
#2018-12-27|1628.16
#2018-12-28|1647.02
#2018-12-31|1657.68
#2019-01-01|1652.81
#2019-01-02|1619.50
#2019-01-03|1593.90
#2019-01-04|1605.58
#2019-01-07|1611.81
#2019-01-08|1599.32
#2019-01-09|1591.36
#2019-01-10|1599.19
#2019-01-11|1584.76
#2019-01-14|1563.00
#2019-01-15|1569.92
#2019-01-16|1569.10
#2019-01-17|1573.26
#2019-01-18|1559.96
#2019-01-21|1554.50
#2019-01-22|1540.58
#2019-01-23|1533.24
#2019-01-24|1528.34
#2019-01-25|1495.88
#2019-01-28|1473.54
#2019-01-29|1476.20
#2019-01-30|1482.83
#2019-01-31|1503.83
#2019-02-01|1519.58
#2019-02-04|1494.49
#2019-02-05|1494.94
#2019-02-06|1512.77
#2019-02-07|1528.13
#2019-02-08|1488.27
#2019-02-11|1466.30
#2019-02-12|1476.11
#2019-02-13|1455.56
#2019-02-14|1453.11
#2019-02-15|1445.42
#2019-02-18|1434.80
#2019-02-19|1441.69
#2019-02-20|1469.83
#2019-02-21|1480.09
#2019-02-22|1485.15
#2019-02-25|1491.70
#2019-02-26|1493.71
#2019-02-27|1501.32
#2019-02-28|1502.74
#2019-03-01|1521.28
#2019-03-04|1521.28
#2019-03-05|1561.53
#2019-03-06|1564.77
#2019-03-07|1581.13
#2019-03-08|1573.05
#2019-03-11|1611.01
#2019-03-12|1635.02
#2019-03-13|1634.99
#2019-03-14|1628.29
#2019-03-15|1639.38
#2019-03-18|1648.50
#2019-03-19|1638.12
#2019-03-20|1635.65
#2019-03-21|1635.65
#2019-03-22|1642.14
#2019-03-25|1622.77
#2019-03-26|1640.58
#2019-03-27|1629.89
#2019-03-28|1641.74
#2019-03-29|1656.20
#2019-04-01|1663.22
#2019-04-02|1678.71
#2019-04-03|1666.11
#2019-04-04|1650.85
#2019-04-05|1660.43
#2019-04-08|1640.84
#2019-04-09|1646.39
#2019-04-10|1642.73
#2019-04-11|1653.97
#2019-04-12|1653.48
#2019-04-15|1653.43
#2019-04-16|1668.50
#2019-04-17|1668.50
#2019-04-18|1666.04
#2019-04-19|1666.04
#2019-04-22|1635.73
#2019-04-23|1630.13
#2019-04-24|1639.31
#2019-04-25|1636.84
#2019-04-26|1641.03
#2019-04-29|1641.03
#2019-04-30|1643.91
#2019-05-01|1643.91
#2019-05-02|1648.09
#2019-05-03|1651.00
#2019-05-06|1626.97
#2019-05-07|1614.87
#2019-05-08|1596.89
#2019-05-09|1582.06
#2019-05-10|1579.44
#2019-05-13|1532.15
#2019-05-14|1546.58
#2019-05-15|1533.57
#2019-05-16|1555.01
#2019-05-17|1571.27
#2019-05-20|1666.88
#2019-05-21|1644.67
#2019-05-22|1650.58
#2019-05-23|1655.29
#2019-05-24|1715.26
#2019-05-27|1742.10
#2019-05-28|1724.20
#2019-05-29|1704.56
#2019-05-30|1705.32
#2019-05-31|1715.58
#2019-06-03|1746.66
#2019-06-04|1735.50
#2019-06-05|1735.50
#2019-06-06|1703.29
#2019-06-07|1700.29
#2019-06-10|1707.05
#2019-06-11|1710.50
#2019-06-12|1700.79
#2019-06-13|1705.18
#2019-06-14|1688.77
#2019-06-17|1659.62
#2019-06-18|1667.74
#2019-06-19|1660.89
#2019-06-20|1700.56
#2019-06-21|1690.81
#2019-06-24|1695.36
#2019-06-25|1698.55
#2019-06-26|1717.04
#2019-06-27|1725.17
#2019-06-28|1718.36
#2019-07-01|1724.06
#2019-07-02|1730.11
#2019-07-03|1737.51
#2019-07-04|1753.27
#2019-07-05|1722.73
#2019-07-08|1670.15
#2019-07-09|1689.23
#2019-07-10|1674.51
#2019-07-11|1689.29
#2019-07-12|1681.30
#2019-07-15|1676.31
#2019-07-16|1686.89
#2019-07-17|1682.07
#2019-07-18|1655.57
#2019-07-19|1630.38
#2019-07-22|1632.77
#2019-07-23|1632.12
#2019-07-24|1622.81
#2019-07-25|1621.00
#2019-07-26|1646.60
#2019-07-29|1613.66
#2019-07-30|1597.65
#2019-07-31|1610.82
#2019-08-01|1583.70
#2019-08-02|1584.61
#2019-08-05|1536.19
#2019-08-06|1565.56
#2019-08-07|1541.86
#2019-08-08|1553.52
#2019-08-09|1566.33
#2019-08-12|1566.33
#2019-08-13|1506.20
#2019-08-14|1521.92
#2019-08-15|1521.92
#2019-08-16|1531.82
#2019-08-19|1523.24
#2019-08-20|1507.69
#2019-08-21|1486.80
#2019-08-22|1460.99
#2019-08-23|1477.51
#2019-08-26|1505.12
#2019-08-27|1536.23
#2019-08-28|1522.17
#2019-08-29|1517.05
#2019-08-30|1522.54
#2019-09-02|1522.54
#2019-09-03|1461.72
#2019-09-04|1458.82
#2019-09-05|1472.54
#2019-09-06|1488.50
#2019-09-09|1501.97
#2019-09-10|1501.97
#2019-09-11|1519.92
#2019-09-12|1526.58
#2019-09-13|1542.44
#2019-09-16|1512.38
#2019-09-17|1483.52
#2019-09-18|1501.46
#2019-09-19|1484.00
#2019-09-20|1619.44
#2019-09-23|1711.05
#2019-09-24|1681.69
#2019-09-25|1651.01
#2019-09-26|1688.21
#2019-09-27|1680.89
#2019-09-30|1664.93
#2019-10-01|1648.07
#2019-10-02|1647.34
#2019-10-03|1642.53
#2019-10-04|1611.42
#2019-10-07|1587.52
#2019-10-08|1587.52
#2019-10-09|1628.82
#2019-10-10|1624.02
#2019-10-11|1633.47
#2019-10-14|1639.49
#2019-10-15|1648.01
#2019-10-16|1649.22
#2019-10-17|1674.84
#2019-10-18|1698.36
#2019-10-21|1697.72
#2019-10-22|1690.51
#2019-10-23|1683.34
#2019-10-24|1682.64
#2019-10-25|1680.73
#2019-10-28|1680.73
#2019-10-29|1710.66
#2019-10-30|1721.01
#2019-10-31|1719.38
#2019-11-01|1700.33
#2019-11-04|1708.18
#2019-11-05|1695.28
#2019-11-06|1694.65
#2019-11-07|1700.38
#2019-11-08|1676.61
#2019-11-11|1664.67
#2019-11-12|1664.67
#2019-11-13|1633.65
#2019-11-14|1630.75
#2019-11-15|1635.48
#2019-11-18|1630.58
#2019-11-19|1630.79
#2019-11-20|1635.38
#2019-11-21|1634.23
#2019-11-22|1622.72
#2019-11-25|1640.69
#2019-11-26|1632.95
#2019-11-27|1638.74
#2019-11-28|1640.50
#2019-11-29|1625.46
#2019-12-02|1632.43
#2019-12-03|1608.32
#2019-12-04|1603.01
#2019-12-05|1607.87
#2019-12-06|1599.24
#2019-12-09|1602.17
#2019-12-10|1592.75
#2019-12-11|1594.94
#2019-12-12|1609.98
#2019-12-13|1627.44
#2019-12-16|1610.09
#2019-12-17|1623.58
#2019-12-18|1631.18
#2019-12-19|1635.93
#2019-12-20|1634.40
#2019-12-23|1632.62
#2019-12-24|1624.76
#2019-12-25|1624.76
#2019-12-26|1615.64
#2019-12-27|1623.60
#2019-12-30|1628.77
#2019-12-31|1618.93
#2020-01-01|1625.34
#2020-01-02|1652.33
#2020-01-03|1625.19
#2020-01-06|1591.24
#2020-01-07|1609.56
#2020-01-08|1605.91
#2020-01-09|1652.63
#2020-01-10|1672.99
#2020-01-13|1685.32
#2020-01-14|1689.01
#2020-01-15|1701.28
#2020-01-16|1696.48
#2020-01-17|1691.41
#2020-01-20|1691.08
#2020-01-21|1672.73
#2020-01-22|1665.22
#2020-01-23|1684.13
#2020-01-24|1702.31
#2020-01-27|1698.03
#2020-01-28|1689.35
#2020-01-29|1698.17
#2020-01-30|1684.07
#2020-01-31|1670.06
#2020-02-03|1651.86
#2020-02-04|1681.35
#2020-02-05|1690.19
#2020-02-06|1692.41
#2020-02-07|1679.29
#2020-02-10|1659.81
#2020-02-11|1663.81
#2020-02-12|1665.64
#2020-02-13|1659.53
#2020-02-14|1649.85
#2020-02-17|1643.26
#2020-02-18|1633.12
#2020-02-19|1651.78
#2020-02-20|1639.13
#2020-02-21|1639.13
#2020-02-24|1604.21
#2020-02-25|1596.07
#2020-02-26|1585.16
#2020-02-27|1585.53
#2020-02-28|1525.17
#2020-03-02|1501.33
#2020-03-03|1522.35
#2020-03-04|1515.81
#2020-03-05|1521.72
#2020-03-06|1498.36
#2020-03-09|1449.63
#2020-03-10|1449.63
#2020-03-11|1449.22
#2020-03-12|1345.90
#2020-03-13|1378.53
#2020-03-16|1280.20
#2020-03-17|1280.11
#2020-03-18|1215.90
#2020-03-19|1144.63
#2020-03-20|1216.39
#2020-03-23|1027.67
#2020-03-24|1035.14
#2020-03-25|1086.63
#2020-03-26|1133.98
#2020-03-27|1130.10
#2020-03-30|1090.20
#2020-03-31|1126.00
#2020-04-01|1088.42
#2020-04-02|1088.42
#2020-04-03|1049.57
#2020-04-06|1049.57
#2020-04-07|1118.77
#2020-04-08|1105.40
#2020-04-09|1149.05
#2020-04-10|1149.05
#2020-04-13|1174.90
#2020-04-14|1174.90
#2020-04-15|1194.58
#2020-04-16|1204.04
#2020-04-17|1230.83
#2020-04-20|1213.51
#2020-04-21|1177.82
#2020-04-22|1204.19
#2020-04-23|1214.17
#2020-04-24|1195.84
#2020-04-27|1209.76
#2020-04-28|1208.11
#2020-04-29|1219.73
#2020-04-30|1250.46
#2020-05-01|1250.46
#2020-05-04|1173.30
#2020-05-05|1154.00
#2020-05-06|1161.74
#2020-05-07|1152.95
#2020-05-08|1152.17
#2020-05-11|1159.62
#2020-05-12|1152.93
#2020-05-13|1197.39
#2020-05-14|1182.51
#2020-05-15|1183.46
#2020-05-18|1121.06
#2020-05-19|1133.96
#2020-05-20|1161.28
#2020-05-21|1180.74
#2020-05-22|1187.28
#2020-05-25|1187.28
#2020-05-26|1212.56
#2020-05-27|1220.07
#2020-05-28|1256.76
#2020-05-29|1280.15
#2020-06-01|1297.02
#2020-06-02|1317.70
#2020-06-03|1329.33
#2020-06-04|1298.21
#2020-06-05|1320.89
#2020-06-08|1310.34
#2020-06-09|1306.43
#2020-06-10|1307.31
#2020-06-11|1280.85
#2020-06-12|1304.77
#2020-06-15|1280.58
#2020-06-16|1279.71
#2020-06-17|1270.02
#2020-06-18|1282.66
#2020-06-19|1294.29
#2020-06-22|1310.49
#2020-06-23|1353.65
#2020-06-24|1355.37
#2020-06-25|1334.15
#2020-06-26|1343.74
#2020-06-29|1330.57
#2020-06-30|1341.01
#2020-07-01|1332.23
#2020-07-02|1356.19
#2020-07-03|1377.31
#2020-07-06|1397.47
#2020-07-07|1393.19
#2020-07-08|1366.27
#2020-07-09|1381.04
#2020-07-10|1361.04
#2020-07-13|1362.61
#2020-07-14|1337.16
#2020-07-15|1336.99
#2020-07-16|1346.94
#2020-07-17|1371.19
#2020-07-20|1386.12
#2020-07-21|1393.33
#2020-07-22|1379.56
#2020-07-23|1390.69
#2020-07-24|1376.02
#2020-07-27|1386.57
#2020-07-28|1409.88
#2020-07-29|1409.28
#2020-07-30|1400.06
#2020-07-31|1399.02
#2020-08-03|1390.09
#2020-08-04|1396.49
#2020-08-05|1414.44
#2020-08-06|1411.96
#2020-08-07|1427.68
#2020-08-10|1438.57
#2020-08-11|1439.90
#2020-08-12|1445.04
#2020-08-13|1467.33
#2020-08-14|1454.14
#2020-08-17|1474.49
#2020-08-18|1505.11
#2020-08-19|1507.70
#2020-08-20|1496.24
#2020-08-21|1520.99
#2020-08-24|1529.53
#2020-08-25|1535.43
#2020-08-26|1525.96
#2020-08-27|1544.51
#2020-08-28|1550.81
#2020-08-31|1488.68
#2020-09-01|1529.74
#2020-09-02|1533.55
#2020-09-03|1541.65
#2020-09-04|1523.83
#2020-09-07|1515.83
#2020-09-08|1488.93
#2020-09-09|1494.68
#2020-09-10|1523.47
#2020-09-11|1517.65
#2020-09-14|1525.68
#2020-09-15|1527.06
#2020-09-16|1543.31
#2020-09-17|1531.00
#2020-09-18|1545.16
#2020-09-21|1502.63
#2020-09-22|1474.59
#2020-09-23|1478.62
#2020-09-24|1440.28
#2020-09-25|1480.42
#2020-09-28|1506.85
#2020-09-29|1510.29
#2020-09-30|1525.03
#2020-10-01|1558.72
#2020-10-02|1558.72
#2020-10-05|1547.49
#2020-10-06|1568.67
#2020-10-07|1583.23
#2020-10-08|1586.79
#2020-10-09|1585.37
#2020-10-12|1584.77
#2020-10-13|1579.68
#2020-10-14|1593.04
#2020-10-15|1576.70
#2020-10-16|1590.53
#2020-10-19|1592.81
#2020-10-20|1610.86
#2020-10-21|1616.87
#2020-10-22|1618.90
#2020-10-23|1618.84
#2020-10-26|1595.89
#2020-10-27|1651.49
#2020-10-28|1629.32
#2020-10-29|1630.02
#2020-10-30|1629.45
#2020-11-02|1615.80
#2020-11-03|1622.63
#2020-11-04|1626.24
#2020-11-05|1671.56
#2020-11-06|1663.32
#2020-11-09|1680.89
#2020-11-10|1699.62
#2020-11-11|1709.75
#2020-11-12|1711.04
#2020-11-13|1715.78
#2020-11-16|1715.78
#2020-11-17|1743.24
#2020-11-18|1775.85
#2020-11-19|1748.83
#2020-11-20|1758.93
#2020-11-23|1767.14
#2020-11-24|1780.68
#2020-11-25|1755.09
#2020-11-26|1770.06
#2020-11-27|1784.10
#2020-11-30|1784.10
#2020-12-01|1811.14
#2020-12-02|1833.90
#2020-12-03|1859.77
#2020-12-04|1887.97
#2020-12-07|1901.57
#2020-12-08|1902.92
#2020-12-09|1921.02
#2020-12-10|1907.17
#2020-12-11|1906.03
#2020-12-14|1930.46
#2020-12-15|1939.42
#2020-12-16|1961.44
#2020-12-17|1965.35
#2020-12-18|1973.66
#2020-12-21|1903.08
#2020-12-22|1932.96
#2020-12-23|1955.94
#2020-12-24|1963.74
#2020-12-25|1963.74
#2020-12-28|1988.56
#2020-12-29|1993.80
#2020-12-30|2028.56
#2020-12-31|2037.28
#2021-01-01|2052.89
#2021-01-04|2068.69
#2021-01-05|2074.41
#2021-01-06|2095.32
#2021-01-07|2106.18
#2021-01-08|2156.75
#2021-01-11|2149.26
#2021-01-12|2126.75
#2021-01-13|2128.29
#2021-01-14|2127.58
#2021-01-15|2084.33
#2021-01-18|2055.80
#2021-01-19|2104.79
#2021-01-20|2133.36
#2021-01-21|2136.91
#2021-01-22|2100.81
#2021-01-25|2066.74
#2021-01-26|2066.74
#2021-01-27|2036.88
#2021-01-28|2036.96
#2021-01-29|2003.27
#2021-02-01|2100.76
#2021-02-02|2176.39
#2021-02-03|2173.41
#2021-02-04|2177.75
#2021-02-05|2166.74
#2021-02-08|2214.10
#2021-02-09|2247.88
#2021-02-10|2246.34
#2021-02-11|2242.72
#2021-02-12|2241.22
#2021-02-15|2245.97
#2021-02-16|2251.40
#2021-02-17|2234.26
#2021-02-18|2240.78
#2021-02-19|2202.09
#2021-02-22|2172.09
#2021-02-23|2186.06
#2021-02-24|2212.89
#2021-02-25|2228.93
#2021-02-26|2109.72
#2021-03-01|2176.29
#2021-03-02|2211.16
#2021-03-03|2249.75
#2021-03-04|2269.56
#2021-03-05|2238.36
#2021-03-08|2236.28
#2021-03-09|2255.88
#2021-03-10|2275.30
#2021-03-11|2275.30
#2021-03-12|2254.40
#2021-03-15|2238.15
#2021-03-16|2256.04
#2021-03-17|2210.22
#2021-03-18|2197.77
#2021-03-19|2211.57
#2021-03-22|2232.25
#2021-03-23|2251.62
#2021-03-24|2221.28
#2021-03-25|2184.64
#2021-03-26|2243.00
#2021-03-29|2243.00
#2021-03-30|2258.47
#2021-03-31|2261.03
#2021-04-01|2293.00
#2021-04-02|2293.00
#2021-04-05|2251.13
#2021-04-06|2286.43
#2021-04-07|2262.22
#2021-04-08|2295.67
#2021-04-09|2272.69
#2021-04-12|2170.76
#2021-04-13|2183.51
#2021-04-14|2183.51
#2021-04-15|2178.06
#2021-04-16|2223.96
#2021-04-19|2142.26
#2021-04-20|2124.13
#2021-04-21|2124.13
#2021-04-22|2114.53
#2021-04-23|2099.23
#2021-04-26|2138.91
#2021-04-27|2171.68
#2021-04-28|2197.69
#2021-04-29|2201.05
#2021-04-30|2169.11
#2021-05-03|2195.36
#2021-05-04|2192.34
#2021-05-05|2189.85
#2021-05-06|2201.85
#2021-05-07|2214.96
#2021-05-10|2234.31
#2021-05-11|2245.84
#2021-05-12|2222.44
#2021-05-13|2222.44
#2021-05-14|2271.38
#2021-05-17|2292.37
#2021-05-18|2346.01
#2021-05-19|2335.41
#2021-05-20|2330.02
#2021-05-21|2348.43
#2021-05-24|2347.04
#2021-05-25|2378.57
#2021-05-26|2396.69
#2021-05-27|2414.52
#2021-05-28|2421.12
#2021-05-31|2426.90
#2021-06-01|2405.74
#2021-06-02|2405.41
#2021-06-03|2451.62
#2021-06-04|2463.72
#2021-06-07|2501.57
#2021-06-08|2490.24
#2021-06-09|2463.51
#2021-06-10|2466.27
#2021-06-11|2459.29
#2021-06-14|2439.95
#2021-06-15|2462.23
#2021-06-16|2425.01
#2021-06-17|2394.85
#2021-06-18|2404.24
#2021-06-21|2411.59
#2021-06-22|2412.60
#2021-06-23|2403.04
#2021-06-24|2426.91
#2021-06-25|2428.89
#2021-06-28|2421.65
#2021-06-29|2414.41
#2021-06-30|2399.77
#2021-07-01|2392.83
#2021-07-02|2379.19
#2021-07-05|2409.00
#2021-07-06|2412.02
#2021-07-07|2429.29
#2021-07-08|2415.40
#2021-07-09|2419.51
#2021-07-12|2434.31
#2021-07-13|2442.66
#2021-07-14|2448.83
#2021-07-15|2468.57
#2021-07-16|2473.51
#2021-07-19|2452.24
#2021-07-20|2506.15
#2021-07-21|2506.15
#2021-07-22|2524.22
#2021-07-23|2505.34
#2021-07-26|2501.49
#2021-07-27|2482.44
#2021-07-28|2483.28
#2021-07-29|2490.26
#2021-07-30|2488.70
#2021-08-02|2522.35
#2021-08-03|2562.94
#2021-08-04|2541.52
#2021-08-05|2533.18
#2021-08-06|2515.29
#2021-08-09|2500.66
#2021-08-10|2473.32
#2021-08-11|2474.05
#2021-08-12|2493.66
#2021-08-13|2505.90
#2021-08-16|2486.45
#2021-08-17|2489.83
#2021-08-18|2505.66
#2021-08-19|2505.66
#2021-08-20|2491.00
#2021-08-23|2464.20
#2021-08-24|2482.11
#2021-08-25|2473.20
#2021-08-26|2473.70
#2021-08-27|2524.47
#2021-08-30|2580.39
#2021-08-31|2641.82
#2021-09-01|2675.60
#2021-09-02|2708.92
#2021-09-03|2730.39
#2021-09-06|2729.44
#2021-09-07|2725.30
#2021-09-08|2716.30
#2021-09-09|2730.19
#2021-09-10|2730.19
#2021-09-13|2726.84
#2021-09-14|2734.74
#2021-09-15|2752.73
#2021-09-16|2742.10
#2021-09-17|2723.55
#2021-09-20|2670.61
#2021-09-21|2695.76
#2021-09-22|2690.83
#2021-09-23|2727.57
#2021-09-24|2744.22
#2021-09-27|2734.78
#2021-09-28|2706.87
#2021-09-29|2680.05
#2021-09-30|2646.84
#2021-10-01|2631.59
#2021-10-04|2640.99
#2021-10-05|2645.11
#2021-10-06|2585.53
#2021-10-07|2633.58
#2021-10-08|2630.21
#2021-10-11|2630.44
#2021-10-12|2629.72
#2021-10-13|2660.93
#2021-10-14|2694.06
#2021-10-15|2694.06
#2021-10-18|2681.06
#2021-10-19|2641.73
#2021-10-20|2630.38
#2021-10-21|2579.05
#2021-10-22|2557.89
#2021-10-25|2522.92
#2021-10-26|2563.86
#2021-10-27|2589.27
#2021-10-28|2586.64
#2021-10-29|2591.73
#2021-11-01|2633.68
#2021-11-02|2630.99
#2021-11-03|2685.23
#2021-11-04|2698.26
#2021-11-05|2698.26
#2021-11-08|2751.81
#2021-11-09|2767.88
#2021-11-10|2747.61
#2021-11-11|2711.69
#2021-11-12|2748.10
#2021-11-15|2752.08
#2021-11-16|2732.84
#2021-11-17|2740.76
#2021-11-18|2703.28
#2021-11-19|2703.28
#2021-11-22|2668.34
#2021-11-23|2671.08
#2021-11-24|2653.44
#2021-11-25|2643.43
#2021-11-26|2556.44
#2021-11-29|2534.26
#2021-11-30|2535.99
#2021-12-01|2558.09
#2021-12-02|2581.62
#2021-12-03|2559.98
#2021-12-06|2511.03
#2021-12-07|2534.70
#2021-12-08|2578.46
#2021-12-09|2612.09
#2021-12-10|2630.66
#2021-12-13|2620.29
#2021-12-14|2617.81
#2021-12-15|2600.66
#2021-12-16|2605.11
#2021-12-17|2558.44
#2021-12-20|2510.67
#2021-12-21|2559.98
#2021-12-22|2589.69
#2021-12-23|2609.34
#2021-12-24|2594.79
#2021-12-27|2597.09
#2021-12-28|2658.80
#2021-12-29|2653.68
#2021-12-30|2656.45
#2021-12-31|2688.62
#2022-01-03|2732.31
#2022-01-04|2736.83
#2022-01-05|2777.74
#2022-01-06|2748.49
#2022-01-07|2780.10
#2022-01-10|2806.91
#2022-01-11|2816.79
#2022-01-12|2829.35
#2022-01-13|2820.09
#2022-01-14|2810.21
#2022-01-17|2832.05
#2022-01-18|2760.44
#2022-01-19|2723.63
#2022-01-20|2723.13
#2022-01-21|2673.21
#2022-01-24|2579.51
#2022-01-25|2586.45
#2022-01-26|2586.45
#2022-01-27|2551.86
#2022-01-28|2554.16
#2022-01-31|2600.07
#2022-02-01|2655.20
#2022-02-02|2659.49
#2022-02-03|2632.59
#2022-02-04|2645.87
#2022-02-07|2604.27
#2022-02-08|2602.60
#2022-02-09|2630.79
#2022-02-10|2630.93
#2022-02-11|2576.54
#2022-02-14|2488.40
#2022-02-15|2589.46
#2022-02-16|2594.62
#2022-02-17|2591.55
#2022-02-18|2598.25
#2022-02-21|2583.92
#2022-02-22|2553.01
#2022-02-23|2560.56
#2022-02-24|2392.55
#2022-02-25|2456.24
#2022-02-28|2493.14
#2022-03-01|2493.14
#2022-03-02|2418.33
#2022-03-03|2324.58
#2022-03-04|2264.85
#2022-03-07|2176.94
#2022-03-08|2200.61
#2022-03-09|2281.43
#2022-03-10|2324.13
#2022-03-11|2318.92
#2022-03-14|2334.36
#2022-03-15|2337.39
#2022-03-16|2400.69
#2022-03-17|2459.79
#2022-03-18|2459.79
#2022-03-21|2400.16
#2022-03-22|2410.45
#2022-03-23|2395.98
#2022-03-24|2403.17
#2022-03-25|2412.26
#2022-03-28|2405.84
#2022-03-29|2436.29
#2022-03-30|2474.62
#2022-03-31|2482.42
#2022-04-01|2513.35
#2022-04-04|2551.51
#2022-04-05|2595.91
#2022-04-06|2592.30
#2022-04-07|2563.97
#2022-04-08|2611.94
#2022-04-11|2601.14
#2022-04-12|2563.86
#2022-04-13|2559.00
#2022-04-14|2559.00
#2022-04-15|2559.00
#2022-04-18|2533.49
#2022-04-19|2484.45
#2022-04-20|2535.29
#2022-04-21|2584.67
#2022-04-22|2562.21
#2022-04-25|2520.72
#2022-04-26|2572.13
#2022-04-27|2551.52
#2022-04-28|2596.94
#2022-04-29|2567.76
#2022-05-02|2551.15
#2022-05-03|2551.15
#2022-05-04|2471.97
#2022-05-05|2469.93
#2022-05-06|2404.35
#2022-05-09|2366.94
#2022-05-10|2371.06
#2022-05-11|2345.97
#2022-05-12|2292.49
#2022-05-13|2300.64
#2022-05-16|2295.68
#2022-05-17|2345.70
#2022-05-18|2354.91
#2022-05-19|2302.38
#2022-05-20|2365.88
#2022-05-23|2377.43
#2022-05-24|2340.84
#2022-05-25|2249.61
#2022-05-26|2249.11
#2022-05-27|2270.43
#2022-05-30|2322.48
#2022-05-31|2317.55
#2022-06-01|2315.61
#2022-06-02|2330.59
#2022-06-03|2290.83
#2022-06-06|2267.14
#2022-06-07|2232.27
#2022-06-08|2212.38
#2022-06-09|2219.80
#2022-06-10|2216.31
#2022-06-13|2149.63
#2022-06-14|2169.63
#2022-06-15|2179.17
#2022-06-16|2132.03
#2022-06-17|2097.25
#2022-06-20|2114.80
#2022-06-21|2150.99
#2022-06-22|2115.33
#2022-06-23|2149.39
#2022-06-24|2164.79
#2022-06-27|2200.00
#2022-06-28|2172.60
#2022-06-29|2161.23
#2022-06-30|2154.34
#2022-07-01|2184.11
#2022-07-04|2201.35
#2022-07-05|2180.25
#2022-07-06|2220.99
#2022-07-07|2252.08
#2022-07-08|2269.85
#2022-07-11|2281.47
#2022-07-12|2258.18
#2022-07-13|2268.00
#2022-07-14|2263.16
#2022-07-15|2290.88
#2022-07-18|2326.88
#2022-07-19|2341.05
#2022-07-20|2337.12
#2022-07-21|2383.71
#2022-07-22|2401.73
#2022-07-25|2417.19
#2022-07-26|2405.07
#2022-07-27|2442.83
#2022-07-28|2466.07
#2022-07-29|2512.84
#2022-08-01|2547.93
#2022-08-02|2571.42
#2022-08-03|2560.25
#2022-08-04|2552.53
#2022-08-05|2567.12
#2022-08-08|2571.77
#2022-08-09|2571.77
#2022-08-10|2572.87
#2022-08-11|2577.45
#2022-08-12|2585.51
#2022-08-15|2585.51
#2022-08-16|2627.46
#2022-08-17|2647.16
#2022-08-18|2673.16
#2022-08-19|2666.44
#2022-08-22|2583.23
#2022-08-23|2591.01
#2022-08-24|2615.50
#2022-08-25|2597.70
#2022-08-26|2622.78
#2022-08-29|2614.07
#2022-08-30|2673.63
#2022-08-31|2673.63
#2022-09-01|2686.57
#2022-09-02|2693.04
#2022-09-05|2698.40
#2022-09-06|2705.22
#2022-09-07|2733.24
#2022-09-08|2768.96
#2022-09-09|2763.94
#2022-09-12|2787.92
#2022-09-13|2823.05
#2022-09-14|2813.01
#2022-09-15|2819.77
#2022-09-16|2745.36
#2022-09-19|2760.16
#2022-09-20|2797.06
#2022-09-21|2723.39
#2022-09-22|2719.48
#2022-09-23|2669.82
#2022-09-26|2614.24
#2022-09-27|2615.03
#2022-09-28|2611.99
#2022-09-29|2567.13
#2022-09-30|2592.96
#2022-10-03|2507.85
#2022-10-04|2574.42
#2022-10-05|2574.42
#2022-10-06|2585.28
#2022-10-07|2577.22
#2022-10-10|2546.55
#2022-10-11|2523.18
#2022-10-12|2526.09
#2022-10-13|2496.59
#2022-10-14|2499.58
#2022-10-17|2503.83
#2022-10-18|2537.14
#2022-10-19|2515.39
#2022-10-20|2517.75
#2022-10-21|2482.03
#2022-10-24|2482.03
#2022-10-25|2507.77
#2022-10-26|2507.77
#2022-10-27|2528.98
#2022-10-28|2530.73
#2022-10-31|2572.95
#2022-11-01|2622.40
#2022-11-02|2605.70
#2022-11-03|2602.76
#2022-11-04|2662.23
#2022-11-07|2683.79
#2022-11-08|2683.79
#2022-11-09|2693.27
#2022-11-10|2653.64
#2022-11-11|2701.06
#2022-11-14|2692.78
#2022-11-15|2712.27
#2022-11-16|2689.67
#2022-11-17|2685.33
#2022-11-18|2680.04
#2022-11-21|2661.25
#2022-11-22|2687.00
#2022-11-23|2666.84
#2022-11-24|2688.79
#2022-11-25|2695.86
#2022-11-28|2706.97
#2022-11-29|2693.42
#2022-11-30|2736.98
#2022-12-01|2765.60
#2022-12-02|2755.45
#2022-12-05|2741.08
#2022-12-06|2726.41
#2022-12-07|2741.64
#2022-12-08|2763.34
#2022-12-09|2754.95
#2022-12-12|2738.87
#2022-12-13|2742.86
#2022-12-14|2757.27
#2022-12-15|2720.70
#2022-12-16|2673.01
#2022-12-19|2709.31
#2022-12-20|2710.49
#2022-12-21|2654.23
#2022-12-22|2646.48
#2022-12-23|2561.59
#2022-12-26|2598.87
#2022-12-27|2631.96
#2022-12-28|2635.08
#2022-12-29|2631.01
#2022-12-30|2623.93
#2023-01-02|2622.19
#2023-01-03|2613.96
#2023-01-04|2600.70
#2023-01-05|2621.87
#2023-01-06|2602.67
#2023-01-09|2635.03
#2023-01-10|2610.65
#2023-01-11|2615.24
#2023-01-12|2623.37
#2023-01-13|2639.46
#2023-01-16|2616.55
#2023-01-17|2640.50
#2023-01-18|2669.46
#2023-01-19|2634.68
#2023-01-20|2609.88
#2023-01-23|2578.21
#2023-01-24|2556.34
#2023-01-25|2508.87
#2023-01-26|2508.87
#2023-01-27|2389.50
#2023-01-30|2406.48
#2023-01-31|2423.60
#2023-02-01|2313.80
#2023-02-02|2251.57
#2023-02-03|2294.37
#2023-02-06|2275.52
#2023-02-07|2300.06
#2023-02-08|2352.97
#2023-02-09|2333.21
#2023-02-10|2333.95
#2023-02-13|2308.69
#2023-02-14|2305.60
#2023-02-15|2310.94
#2023-02-16|2328.49
#2023-02-17|2340.67
#2023-02-20|2336.89
#2023-02-21|2327.07
#2023-02-22|2272.97
#2023-02-23|2244.05
#2023-02-24|2238.67
#2023-02-27|2217.53
#2023-02-28|2270.37
#2023-03-01|2309.95
#2023-03-02|2320.67
#2023-03-03|2380.41
#2023-03-06|2398.52
#2023-03-07|2398.52
#2023-03-08|2418.24
#2023-03-09|2405.54
#2023-03-10|2384.95
#2023-03-13|2342.26
#2023-03-14|2301.46
#2023-03-15|2340.71
#2023-03-16|2352.76
#2023-03-17|2368.81
#2023-03-20|2340.91
#2023-03-21|2351.40
#2023-03-22|2354.18
#2023-03-23|2348.20
#2023-03-24|2319.93
#2023-03-27|2318.09
#2023-03-28|2284.42
#2023-03-29|2319.16
#2023-03-30|2319.16
#2023-03-31|2338.70
#2023-04-03|2335.97
#2023-04-04|2335.97
#2023-04-05|2375.47
#2023-04-06|2392.97
#2023-04-07|2392.97
#2023-04-10|2402.43
#2023-04-11|2394.75
#2023-04-12|2407.53
#2023-04-13|2411.61
#2023-04-14|2411.61
#2023-04-17|2411.44
#2023-04-18|2402.46
#2023-04-19|2381.23
#2023-04-20|2395.41
#2023-04-21|2384.66
#2023-04-24|2403.02
#2023-04-25|2415.20
#2023-04-26|2432.78
#2023-04-27|2434.06
#2023-04-28|2472.97
#2023-05-01|2472.97
#2023-05-02|2475.78
#2023-05-03|2467.94
#2023-05-04|2495.91
#2023-05-05|2510.28
#2023-05-08|2515.27
#2023-05-09|2510.78
#2023-05-10|2517.00
#2023-05-11|2525.27
#2023-05-12|2504.84
#2023-05-15|2501.92
#2023-05-16|2491.60
#2023-05-17|2476.63
#2023-05-18|2450.64
#2023-05-19|2459.96
#2023-05-22|2518.24
#2023-05-23|2550.96
#2023-05-24|2522.67
#2023-05-25|2539.55
#2023-05-26|2560.51
#2023-05-29|2573.99
#2023-05-30|2569.07
#2023-05-31|2576.44
#2023-06-01|2595.80
#2023-06-02|2602.94
#2023-06-05|2599.35
#2023-06-06|2625.66
#2023-06-07|2642.02
#2023-06-08|2633.39
#2023-06-09|2644.61
#2023-06-12|2651.58
#2023-06-13|2678.21
#2023-06-14|2697.37
#2023-06-15|2700.26
#2023-06-16|2726.61
#2023-06-19|2705.23
#2023-06-20|2705.37
#2023-06-21|2708.05
#2023-06-22|2693.37
#2023-06-23|2651.94
#2023-06-26|2663.26
#2023-06-27|2668.59
#2023-06-28|2706.93
#2023-06-29|2706.93
#2023-06-30|2724.36
#2023-07-03|2729.61
#2023-07-04|2718.79
#2023-07-05|2727.73
#2023-07-06|2732.99
#2023-07-07|2685.29
#2023-07-10|2692.35
#2023-07-11|2728.59
#2023-07-12|2726.86
#2023-07-13|2718.47
#2023-07-14|2734.77
#2023-07-17|2753.88
#2023-07-18|2765.41
#2023-07-19|2777.73
#2023-07-20|2778.74
#2023-07-21|2790.50
#2023-07-24|2813.89
#2023-07-25|2795.82
#2023-07-26|2811.26
#2023-07-27|2811.94
#2023-07-28|2817.26
#2023-07-31|2841.56
#2023-08-01|2825.16
#2023-08-02|2801.89
#2023-08-03|2792.43
#2023-08-04|2801.37
#2023-08-07|2814.62
#2023-08-08|2800.46
#2023-08-09|2813.31
#2023-08-10|2796.20
#2023-08-11|2782.05
#2023-08-14|2762.68
#2023-08-15|2762.68
#2023-08-16|2771.62
#2023-08-17|2764.68
#2023-08-18|2772.90
#2023-08-21|2801.25
#2023-08-22|2826.34
#2023-08-23|2815.25
#2023-08-24|2825.17
#2023-08-25|2797.82
#2023-08-28|2818.89
#2023-08-29|2844.81
#2023-08-30|2849.22
#2023-08-31|2817.73
#2023-09-01|2837.19
#2023-09-04|2855.65
#2023-09-05|2850.26
#2023-09-06|2848.31
#2023-09-07|2882.46
#2023-09-08|2918.55
#2023-09-11|2947.65
#2023-09-12|2928.50
#2023-09-13|2928.44
#2023-09-14|2928.67
#2023-09-15|2923.01
#2023-09-18|2915.39
#2023-09-19|2915.39
#2023-09-20|2896.58
#2023-09-21|2899.55
#2023-09-22|2909.32
#2023-09-25|2912.29
#2023-09-26|2903.66
#2023-09-27|2924.72
#2023-09-28|2886.05
#2023-09-29|2899.37
#2023-10-02|2899.37
#2023-10-03|2906.70
#2023-10-04|2892.49
#2023-10-05|2918.61
#2023-10-06|2922.02
#2023-10-09|2883.23
#2023-10-10|2911.03
#2023-10-11|2931.63
#2023-10-12|2931.71
#2023-10-13|2922.13
#2023-10-16|2912.97
#2023-10-17|2905.81
#2023-10-18|2884.14
#2023-10-19|2894.53
#2023-10-20|2871.38
#2023-10-23|2816.19
#2023-10-24|2816.19
#2023-10-25|2790.05
#2023-10-26|2741.52
#2023-10-27|2763.38
#2023-10-30|2787.06
#2023-10-31|2793.93
#2023-11-01|2750.11
#2023-11-02|2778.13
#2023-11-03|2792.18
#2023-11-06|2836.13
#2023-11-07|2830.78
#2023-11-08|2864.45
#2023-11-09|2853.06
#2023-11-10|2858.62
#2023-11-13|2868.78
#2023-11-14|2868.78
#2023-11-15|2893.22
#2023-11-16|2890.51
#2023-11-17|2918.48
#2023-11-20|2889.49
#2023-11-21|2894.93
#2023-11-22|2890.27
#2023-11-23|2873.37
#2023-11-24|2881.16
#2023-11-27|2881.16
#2023-11-28|2928.06
#2023-11-29|2939.86
#2023-11-30|2950.72
#2023-12-01|2991.93
#2023-12-04|3080.00
#2023-12-05|3171.46
#2023-12-06|3186.67
#2023-12-07|3200.01
#2023-12-08|3180.70
#2023-12-11|3205.78
#2023-12-12|3196.71
#2023-12-13|3221.54
#2023-12-14|3251.24
#2023-12-15|3309.24
#2023-12-18|3318.57
#2023-12-19|3311.79
#2023-12-20|3219.00
#2023-12-21|3234.32
#2023-12-22|3265.95
#2023-12-25|3265.95
#2023-12-26|3297.34
#2023-12-27|3321.38
#2023-12-28|3321.51
#2023-12-29|3338.45
#2024-01-01|3352.39
#2024-01-02|3323.06
#2024-01-03|3327.74
#2024-01-04|3347.58
#2024-01-05|3365.00
#2024-01-08|3336.88
#2024-01-09|3356.95
#2024-01-10|3372.63
#2024-01-11|3371.74
#2024-01-12|3391.24
#2024-01-15|3391.45
#2024-01-16|3388.14
#2024-01-17|3340.54
#2024-01-18|3325.93
#2024-01-19|3360.04
#2024-01-22|3360.04
#2024-01-23|3274.76
#2024-01-24|3289.21
#2024-01-25|3294.50
#2024-01-26|3294.50
#2024-01-29|3382.83
#2024-01-30|3351.24
#2024-01-31|3348.42
#2024-02-01|3319.42
#2024-02-02|3334.08
#2024-02-05|3301.03
#2024-02-06|3338.51
#2024-02-07|3352.24
#2024-02-08|3314.08
#2024-02-09|3327.89
#2024-02-12|3295.78
#2024-02-13|3303.13
#2024-02-14|3312.36
#2024-02-15|3322.99
#2024-02-16|3366.86
#2024-02-19|3368.48
#2024-02-20|3376.48
#2024-02-21|3352.62
#2024-02-22|3401.54
#2024-02-23|3411.88
#2024-02-26|3412.60
#2024-02-27|3418.83
#2024-02-28|3367.94
#2024-02-29|3399.47
#2024-03-01|3457.85
#2024-03-04|3474.75
#2024-03-05|3451.11
#2024-03-06|3437.22
#2024-03-07|3461.44
#2024-03-08|3461.44
#2024-03-11|3452.69
#2024-03-12|3403.46
#2024-03-13|3290.19
#2024-03-14|3373.83
#2024-03-15|3347.78
#2024-03-18|3342.22
#2024-03-19|3285.24
#2024-03-20|3290.55
#2024-03-21|3341.42
#2024-03-22|3361.17
#2024-03-25|3361.17
#2024-03-26|3385.46
#2024-03-27|3401.05
#2024-03-28|3447.74
#2024-03-29|3447.74
#2024-04-01|3511.37
#2024-04-02|3537.31
#2024-04-03|3524.52
#2024-04-04|3518.23
#2024-04-05|3509.91
#2024-04-08|3533.88
#2024-04-09|3520.97
#2024-04-10|3536.81
#2024-04-11|3536.81
#2024-04-12|3486.85
#2024-04-15|3439.30
#2024-04-16|3419.25
#2024-04-17|3419.25
#2024-04-18|3390.96
#2024-04-19|3392.00
#2024-04-22|3452.89
#2024-04-23|3475.55
#2024-04-24|3489.54
#2024-04-25|3507.01
#2024-04-26|3499.93
#2024-04-29|3513.78
#2024-04-30|3514.09
#2024-05-01|3514.09
#2024-05-02|3545.23
#2024-05-03|3513.79
#2024-05-06|3466.17
#2024-05-07|3425.96
#2024-05-08|3426.97
#2024-05-09|3309.33
#2024-05-10|3337.13
#2024-05-13|3389.93
#2024-05-14|3449.56
#2024-05-15|3454.49
#2024-05-16|3482.68
#2024-05-17|3516.19
#2024-05-20|3516.19
#2024-05-21|3570.18
#2024-05-22|3586.20
#2024-05-23|3682.33
#2024-05-24|3694.05
#2024-05-27|3695.40
#2024-05-28|3687.37
#2024-05-29|3667.43
#2024-05-30|3620.38
#2024-05-31|3661.71
#2024-06-03|3855.92
#2024-06-04|3407.23
#2024-06-05|3523.68
#2024-06-06|3570.25
#2024-06-07|3638.56
#2024-06-10|3658.92
#2024-06-11|3683.76
#2024-06-12|3708.91
#2024-06-13|3749.43
#2024-06-14|3776.63
#2024-06-17|3776.63
#2024-06-18|3797.63
#2024-06-19|3737.21
#2024-06-20|3755.05
#2024-06-21|3724.88
#2024-06-24|3742.61
#2024-06-25|3747.74
#2024-06-26|3757.42
#2024-06-27|3784.90
#2024-06-28|3786.35
#2024-07-01|3801.68
#2024-07-02|3810.12
#2024-07-03|3830.84
#2024-07-04|3817.95
#2024-07-05|3841.49
#2024-07-08|3825.13
#2024-07-09|3846.73
#2024-07-10|3859.43
#2024-07-11|3852.58
#2024-07-12|3853.23
#2024-07-15|3848.27
#2024-07-16|3843.74
#2024-07-17|3843.74
#2024-07-18|3812.06
#2024-07-19|3743.95
#2024-07-22|3780.60
#2024-07-23|3749.64
#2024-07-24|3733.59
#2024-07-25|3754.92
#2024-07-26|3836.81
#2024-07-29|3880.04
#2024-07-30|3888.87
#2024-07-31|3923.62
#2024-08-01|3916.32
#2024-08-02|3843.21
#2024-08-05|3717.45
#2024-08-06|3719.84
#2024-08-07|3794.37
#2024-08-08|3718.73
#2024-08-09|3749.63
#2024-08-12|3743.35
#2024-08-13|3706.25
#2024-08-14|3684.43
#2024-08-15|3684.43
#2024-08-16|3747.45
#2024-08-19|3758.17
#2024-08-20|3777.99
#2024-08-21|3801.39
#2024-08-22|3815.10
#2024-08-23|3803.11
#2024-08-26|3818.84
#2024-08-27|3820.18
#2024-08-28|3795.11
#2024-08-29|3786.34
#2024-08-30|3803.65
#2024-09-02|3808.66
#2024-09-03|3818.57
#2024-09-04|3829.82
#2024-09-05|3813.88
#2024-09-06|3777.88
#2024-09-09|3778.56
#2024-09-10|3801.38
#2024-09-11|3788.68
#2024-09-12|3853.14
#2024-09-13|3848.16
#2024-09-16|3852.35
#2024-09-17|3848.50
#2024-09-18|3831.04
#2024-09-19|3809.37
#2024-09-20|3872.98
#2024-09-23|3894.14
#2024-09-24|3887.15
#2024-09-25|3889.40
#2024-09-26|3902.93
#2024-09-27|3906.70
#2024-09-30|3883.18
#2024-10-01|3880.86
#2024-10-02|3880.86
#2024-10-03|3762.08
#2024-10-04|3720.19
#2024-10-07|3644.99
#2024-10-08|3730.62
#2024-10-09|3718.86
#2024-10-10|3716.02
#2024-10-11|3701.90
#2024-10-14|3712.59
#2024-10-15|3726.75
#2024-10-16|3723.89
#2024-10-17|3672.48
#2024-10-18|3676.36
#2024-10-21|3641.22
#2024-10-22|3561.65
#2024-10-23|3530.55
#2024-10-24|3539.01
#2024-10-25|3466.47
#2024-10-28|3510.76
#2024-10-29|3551.14
#2024-10-30|3586.26
#2024-10-31|3605.24
#2024-11-01|3623.05
#2024-11-04|3559.77
#2024-11-05|3564.19
#2024-11-06|3634.64
#2024-11-07|3590.77
#2024-11-08|3566.21
#2024-11-11|3503.39
#2024-11-12|3449.09
#2024-11-13|3392.08
#2024-11-14|3387.90
#2024-11-15|3387.90
#2024-11-18|3389.00
#2024-11-19|3392.67
#2024-11-20|3392.67
#2024-11-21|3252.85
#2024-11-22|3333.52
#2024-11-25|3421.86
#2024-11-26|3387.05
#2024-11-27|3445.09
#2024-11-28|3419.57
#2024-11-29|3459.20
#2024-12-02|3475.10
#2024-12-03|3536.89
#2024-12-04|3528.85
#2024-12-05|3541.50
#2024-12-06|3543.97
#2024-12-09|3552.12
#2024-12-10|3532.95
#2024-12-11|3548.31
#2024-12-12|3525.28
#2024-12-13|3553.52
#2024-12-16|3548.33
#2024-12-17|3488.71
#2024-12-18|3447.36
#2024-12-19|3395.30
#2024-12-20|3329.86
#2024-12-23|3337.35
#2024-12-24|3327.50
#2024-12-25|3327.50
#2024-12-26|3340.00
#2024-12-27|3314.74
#2024-12-30|3314.59
#2024-12-31|3328.80
#2025-01-01|3351.71
#2025-01-02|3402.28
#2025-01-03|3365.71
#2025-01-06|3275.41
#2025-01-07|3307.71
#2025-01-08|3275.99
#2025-01-09|3235.23
#2025-01-10|3168.20
#2025-01-13|3036.09
#2025-01-14|3086.42
#2025-01-15|3105.13
#2025-01-16|3134.36
#2025-01-17|3162.97
#2025-01-20|3181.13
#2025-01-21|3128.99
#2025-01-22|3121.78
#2025-01-23|3154.78
#2025-01-24|3120.21
#2025-01-27|3073.53
#2025-01-28|3055.59
#2025-01-29|3099.57
#2025-01-30|3090.81
#2025-01-31|3173.85
#2025-02-03|3039.66
#2025-02-04|3128.87
#2025-02-05|3109.32
#2025-02-06|3081.48
#2025-02-07|3081.00
#2025-02-10|3057.47
#2025-02-11|3025.75
#2025-02-12|3035.89
#2025-02-13|3018.11
#2025-02-14|2956.43
#2025-02-17|2979.67
#2025-02-18|2959.23
#2025-02-19|2986.49
#2025-02-20|3024.91
#2025-02-21|3011.01
#2025-02-24|2980.32
#2025-02-25|2955.77
#2025-02-26|2955.77
#2025-02-27|2918.36
#2025-02-28|2852.13
#2025-03-03|2886.80
#2025-03-04|2901.52
#2025-03-05|2971.20
#2025-03-06|2999.24
#2025-03-07|3010.46
#2025-03-10|2965.12
#2025-03-11|2976.46
#2025-03-12|2965.55
#2025-03-13|2956.19
#2025-03-14|2956.19
#2025-03-17|2979.35
#2025-03-18|3053.06
#2025-03-19|3105.52
#2025-03-20|3124.86
#2025-03-21|3163.37
#2025-03-24|3223.05
#2025-03-25|3200.65
#2025-03-26|3205.68
#2025-03-27|3238.24
#2025-03-28|3236.64
#2025-03-31|3236.64
#2025-04-01|3202.57
#2025-04-02|3210.36
#2025-04-03|3239.84
#2025-04-04|3147.77
#2025-04-07|2987.45
#2025-04-08|3036.47
#2025-04-09|3000.83
#2025-04-10|3000.83
#2025-04-11|3075.72
#2025-04-14|3075.72
#2025-04-15|3177.77
#2025-04-16|3194.29
#2025-04-17|3231.88
#2025-04-18|3231.88
#2025-04-21|3269.56
#2025-04-22|3272.70
#2025-04-23|3276.53
#2025-04-24|3283.92
#2025-04-25|3215.71
#2025-04-28|3272.30
#2025-04-29|3266.78
#2025-04-30|3266.47
#2025-05-01|3266.47
#2025-05-02|3253.10
#2025-05-05|3323.27
#2025-05-06|3272.97
#2025-05-07|3258.19
#2025-05-08|3190.53
#2025-05-09|3212.43
#2025-05-12|3332.51
#2025-05-13|3346.39
#2025-05-14|3374.48
#2025-05-15|3420.71
#2025-05-16|3458.06
#2025-05-19|3457.79
#2025-05-20|3403.58
#2025-05-21|3435.25
#2025-05-22|3411.57
#2025-05-23|3461.36
#2025-05-26|3484.50
#2025-05-27|3474.25
#2025-05-28|3469.39
#2025-05-29|3477.17
#2025-05-30|3457.77
#2025-06-02|3478.05
#2025-06-03|3451.70
#2025-06-04|3450.75
#2025-06-05|3475.18
#2025-06-06|3501.47
#2025-06-09|3524.08
#2025-06-10|3540.58
#2025-06-11|3531.37
#2025-06-12|3472.16
#2025-06-13|3441.73
#2025-06-16|3482.05
#2025-06-17|3461.69
#2025-06-18|3440.08
#2025-06-19|3433.31
#2025-06-20|3472.40
#2025-06-23|3468.93
#2025-06-24|3530.25
#2025-06-25|3537.87
#2025-06-26|3592.61
#2025-06-27|3634.18
#2025-06-30|3627.25
#2025-07-01|3649.16
#2025-07-02|3639.45
#2025-07-03|3653.95
#2025-07-04|3654.15
#2025-07-07|3621.13
#2025-07-08|3647.95
#2025-07-09|3654.05
#2025-07-10|3638.90
#2025-07-11|3605.94
#2025-07-14|3590.23
#2025-07-15|3613.23
#2025-07-16|3611.49
#2025-07-17|3599.70
#2025-07-18|3569.87
#2025-07-21|3597.23
#2025-07-22|3578.81
#2025-07-23|3575.47
#2025-07-24|3564.06
#2025-07-25|3510.82
#2025-07-28|3493.17
#2025-07-29|3518.63
#2025-07-30|3536.45
#2025-07-31|3497.10
#2025-08-01|3459.41
#2025-08-04|3508.44
#2025-08-05|3499.88
#2025-08-06|3485.16
#2025-08-07|3483.00
#2025-08-08|3433.44
#2025-08-11|3468.98
#2025-08-12|3458.65
#2025-08-13|3491.59
#2025-08-14|3482.81
#2025-08-15|3482.81
#2025-08-18|3541.41
#2025-08-19|3575.25
#2025-08-20|3575.03
#2025-08-21|3565.92
#2025-08-22|3529.50
#2025-08-25|3523.26
#2025-08-26|3476.65
#2025-08-27|3476.65
#2025-08-28|3467.68
#2025-08-29|3453.81
#2025-09-01|3508.86
#2025-09-02|3514.57
#2025-09-03|3526.60
#2025-09-04|3505.42
#2025-09-05|3494.94
#2025-09-08|3507.40
#2025-09-09|3507.63
#2025-09-10|3527.11
#2025-09-11|3519.81
#2025-09-12|3550.65
#2025-09-15|3561.01
#2025-09-16|3604.53
#2025-09-17|3635.41
#2025-09-18|3619.27
#2025-09-19|3622.78
#2025-09-22|3612.75
#2025-09-23|3588.96
#2025-09-24|3560.97
#2025-09-25|3537.36
#2025-09-26|3501.77
#2025-09-29|3493.49
#2025-09-30|3489.35
#2025-10-01|3510.06
#2025-10-02|3510.06
#2025-10-03|3532.51
#2025-10-06|3535.11
#2025-10-07|3537.66
#2025-10-08|3511.41
#2025-10-09|3536.68
#2025-10-10|3555.03
#2025-10-13|3540.73
#2025-10-14|3511.39
#2025-10-15|3585.46
#2025-10-16|3618.22
#2025-10-17|3616.43
#2025-10-20|3627.37
#2025-10-21|3633.67
#2025-10-22|3633.67
#2025-10-23|3623.85
#2025-10-24|3610.03
#2025-10-27|3608.33
#2025-10-28|3604.91
#2025-10-29|3636.54
#2025-10-30|3621.42
#2025-10-31|3612.97
#2025-11-03|3604.57
#2025-11-04|3584.44
#2025-11-05|3584.44
#2025-11-06|3548.96
#2025-11-07|3556.20
#2025-11-10|3578.08
#2025-11-11|3611.58
#2025-11-12|3637.74
#2025-11-13|3653.78
#2025-11-14|3656.17
#2025-11-17|3675.80
#2025-11-18|3659.30
#2025-11-19|3655.30
#2025-11-20|3656.84
#2025-11-21|3593.07
#2025-11-24|3569.76
#2025-11-25|3563.35
#2025-11-26|3613.47
#2025-11-27|3607.88
#2025-11-28|3602.94
#2025-12-01|3600.68
#2025-12-02|3581.40
#2025-12-03|3534.26
#2025-12-04|3543.54
#2025-12-05|3550.19
#2025-12-08|3482.98
#2025-12-09|3496.40
#2025-12-10|3474.64
#2025-12-11|3482.30
#2025-12-12|3516.77
#2025-12-15|3514.94
#2025-12-16|3481.06
#2025-12-17|3485.44
#2025-12-18|3471.85
#2025-12-19|3545.23
#2025-12-22|3561.64
#2025-12-23|3567.05
#2025-12-24|3554.91
#2025-12-25|3554.91
#2025-12-26|3541.24
#2025-12-29|3522.89
#2025-12-30|3522.68
#2025-12-31|3549.53
#2026-01-01|3574.11
#2026-01-02|3590.22
#2026-01-05|3605.15
#2026-01-06|3603.57
#2026-01-07|3619.08
#2026-01-08|3543.70
#2026-01-09|3512.85
#2026-01-12|3512.90
#2026-01-13|3476.14
#2026-01-14|3474.02
#2026-01-15|3474.02
#2026-01-16|3431.22
#2026-01-19|3430.99
#2026-01-20|3343.13
#2026-01-21|3291.90
#2026-01-22|3344.50
#2026-01-23|3254.73
#2026-01-26|3254.73
#2026-01-27|3294.58
#2026-01-28|3356.21
#2026-01-29|3370.99
#2026-01-30|3381.39
#2026-02-02|3371.01
#2026-02-03|3527.78
#2026-02-04|3556.37
#2026-02-05|3545.97
#2026-02-06|3528.51
#2026-02-09|3579.24
#2026-02-10|3586.50
#2026-02-11|3581.05
#2026-02-12|3587.72
#2026-02-13|3542.88
#2026-02-16|3578.11
#2026-02-17|3619.16
#2026-02-18|3641.55
#2026-02-19|3569.64
#2026-02-20|3602.09
#2026-02-23|3636.58
#2026-02-24|3608.73
#2026-02-25|3628.83
#2026-02-26|3639.85
#2026-02-27|3602.98
#2026-03-02|3509.37
#2026-03-03|3509.37
#2026-03-04|3377.90
#2026-03-05|3475.05
#2026-03-06|3450.21
#2026-03-09|3331.99
#2026-03-10|3392.02
#2026-03-11|3342.16
#2026-03-12|3304.87
#2026-03-13|3169.83
#2026-03-16|3184.07
#2026-03-17|3220.76
#2026-03-18|3266.76
#2026-03-19|3148.19
#2026-03-20|3120.31
#2026-03-23|2984.51
#2026-03-24|3077.32
#2026-03-25|3159.30
#2026-03-26|3159.30
#2026-03-27|3058.76
#2026-03-30|2973.99
#2026-03-31|2973.99
#2026-04-01|3052.84
#2026-04-02|3095.62
#2026-04-03|3095.62
#2026-04-06|3149.89