Table Data - Nasdaq Philippines Financials Large Mid Cap Net Total Return Index
| Title | Nasdaq Philippines Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQPH30LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2010-03-31 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQPH30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2010-03-31 | 484.44 |
| 2010-04-01 | 484.44 |
| 2010-04-02 | . |
| 2010-04-05 | 488.44 |
| 2010-04-06 | 495.49 |
| 2010-04-07 | 502.24 |
| 2010-04-08 | 498.68 |
| 2010-04-09 | 498.68 |
| 2010-04-12 | 508.60 |
| 2010-04-13 | 510.87 |
| 2010-04-14 | 505.43 |
| 2010-04-15 | 509.18 |
| 2010-04-16 | 510.18 |
| 2010-04-19 | 495.46 |
| 2010-04-20 | 491.36 |
| 2010-04-21 | 500.08 |
| 2010-04-22 | 507.20 |
| 2010-04-23 | 505.99 |
| 2010-04-26 | 517.56 |
| 2010-04-27 | 516.78 |
| 2010-04-28 | 511.81 |
| 2010-04-29 | 515.15 |
| 2010-04-30 | 512.15 |
| 2010-05-03 | 512.15 |
| 2010-05-04 | 504.94 |
| 2010-05-05 | 482.93 |
| 2010-05-06 | 485.37 |
| 2010-05-07 | 470.10 |
| 2010-05-10 | 470.10 |
| 2010-05-11 | 499.13 |
| 2010-05-12 | 504.97 |
| 2010-05-13 | 524.42 |
| 2010-05-14 | 530.13 |
| 2010-05-17 | 519.71 |
| 2010-05-18 | 512.89 |
| 2010-05-19 | 498.24 |
| 2010-05-20 | 489.32 |
| 2010-05-21 | 475.46 |
| 2010-05-24 | 478.55 |
| 2010-05-25 | 461.84 |
| 2010-05-26 | 484.42 |
| 2010-05-27 | 486.48 |
| 2010-05-28 | 500.58 |
| 2010-05-31 | . |
| 2010-06-01 | 495.46 |
| 2010-06-02 | 503.83 |
| 2010-06-03 | 517.88 |
| 2010-06-04 | 517.47 |
| 2010-06-07 | 490.46 |
| 2010-06-08 | 494.25 |
| 2010-06-09 | 490.40 |
| 2010-06-10 | 480.53 |
| 2010-06-11 | 489.86 |
| 2010-06-14 | 489.86 |
| 2010-06-15 | 496.08 |
| 2010-06-16 | 501.35 |
| 2010-06-17 | 499.98 |
| 2010-06-18 | 507.24 |
| 2010-06-21 | 518.19 |
| 2010-06-22 | 522.11 |
| 2010-06-23 | 517.23 |
| 2010-06-24 | 513.77 |
| 2010-06-25 | 517.41 |
| 2010-06-28 | 522.20 |
| 2010-06-29 | 523.84 |
| 2010-06-30 | 523.84 |
| 2010-07-01 | 508.45 |
| 2010-07-02 | 501.86 |
| 2010-07-05 | . |
| 2010-07-06 | 516.25 |
| 2010-07-07 | 515.51 |
| 2010-07-08 | 518.25 |
| 2010-07-09 | 519.11 |
| 2010-07-12 | 520.82 |
| 2010-07-13 | 531.37 |
| 2010-07-14 | 540.61 |
| 2010-07-15 | 536.64 |
| 2010-07-16 | 532.07 |
| 2010-07-19 | 526.33 |
| 2010-07-20 | 527.30 |
| 2010-07-21 | 528.60 |
| 2010-07-22 | 527.79 |
| 2010-07-23 | 526.64 |
| 2010-07-26 | 529.85 |
| 2010-07-27 | 534.94 |
| 2010-07-28 | 533.09 |
| 2010-07-29 | 535.68 |
| 2010-07-30 | 539.09 |
| 2010-08-02 | 547.06 |
| 2010-08-03 | 559.09 |
| 2010-08-04 | 561.82 |
| 2010-08-05 | 567.44 |
| 2010-08-06 | 569.26 |
| 2010-08-09 | 567.05 |
| 2010-08-10 | 563.79 |
| 2010-08-11 | 559.49 |
| 2010-08-12 | 553.57 |
| 2010-08-13 | 551.70 |
| 2010-08-16 | 558.95 |
| 2010-08-17 | 561.78 |
| 2010-08-18 | 568.42 |
| 2010-08-19 | 583.96 |
| 2010-08-20 | 594.34 |
| 2010-08-23 | 592.88 |
| 2010-08-24 | 557.71 |
| 2010-08-25 | 582.01 |
| 2010-08-26 | 590.95 |
| 2010-08-27 | 585.39 |
| 2010-08-30 | 585.39 |
| 2010-08-31 | 583.61 |
| 2010-09-01 | 590.18 |
| 2010-09-02 | 605.26 |
| 2010-09-03 | 623.00 |
| 2010-09-06 | . |
| 2010-09-07 | 644.90 |
| 2010-09-08 | 648.82 |
| 2010-09-09 | 687.15 |
| 2010-09-10 | 687.15 |
| 2010-09-13 | 691.72 |
| 2010-09-14 | 682.55 |
| 2010-09-15 | 671.92 |
| 2010-09-16 | 672.69 |
| 2010-09-17 | 663.03 |
| 2010-09-20 | 675.93 |
| 2010-09-21 | 679.23 |
| 2010-09-22 | 671.65 |
| 2010-09-23 | 669.87 |
| 2010-09-24 | 665.86 |
| 2010-09-27 | 680.98 |
| 2010-09-28 | 674.08 |
| 2010-09-29 | 674.82 |
| 2010-09-30 | 672.07 |
| 2010-10-01 | 681.25 |
| 2010-10-04 | 698.53 |
| 2010-10-05 | 693.03 |
| 2010-10-06 | 702.13 |
| 2010-10-07 | 707.82 |
| 2010-10-08 | 698.06 |
| 2010-10-11 | 685.47 |
| 2010-10-12 | 670.07 |
| 2010-10-13 | 686.83 |
| 2010-10-14 | 692.67 |
| 2010-10-15 | 679.55 |
| 2010-10-18 | 675.88 |
| 2010-10-19 | 674.08 |
| 2010-10-20 | 674.73 |
| 2010-10-21 | 683.37 |
| 2010-10-22 | 686.80 |
| 2010-10-25 | 686.80 |
| 2010-10-26 | 690.69 |
| 2010-10-27 | 696.22 |
| 2010-10-28 | 699.92 |
| 2010-10-29 | 706.12 |
| 2010-11-01 | 706.12 |
| 2010-11-02 | 721.02 |
| 2010-11-03 | 738.81 |
| 2010-11-04 | 738.16 |
| 2010-11-05 | 733.19 |
| 2010-11-08 | 712.59 |
| 2010-11-09 | 707.34 |
| 2010-11-10 | 691.53 |
| 2010-11-11 | 672.58 |
| 2010-11-12 | 661.87 |
| 2010-11-15 | 667.74 |
| 2010-11-16 | 667.74 |
| 2010-11-17 | 651.67 |
| 2010-11-18 | 657.31 |
| 2010-11-19 | 661.32 |
| 2010-11-22 | 666.09 |
| 2010-11-23 | 656.49 |
| 2010-11-24 | 654.39 |
| 2010-11-25 | . |
| 2010-11-26 | 647.44 |
| 2010-11-29 | 647.44 |
| 2010-11-30 | 615.37 |
| 2010-12-01 | 640.26 |
| 2010-12-02 | 657.14 |
| 2010-12-03 | 666.62 |
| 2010-12-06 | 682.76 |
| 2010-12-07 | 682.44 |
| 2010-12-08 | 677.07 |
| 2010-12-09 | 677.80 |
| 2010-12-10 | 663.63 |
| 2010-12-13 | 654.09 |
| 2010-12-14 | 663.03 |
| 2010-12-15 | 645.48 |
| 2010-12-16 | 628.78 |
| 2010-12-17 | 627.82 |
| 2010-12-20 | 633.13 |
| 2010-12-21 | 639.45 |
| 2010-12-22 | 646.86 |
| 2010-12-23 | 660.75 |
| 2010-12-24 | . |
| 2010-12-27 | 660.75 |
| 2010-12-28 | 661.68 |
| 2010-12-29 | 674.31 |
| 2010-12-30 | 672.59 |
| 2010-12-31 | 672.59 |
| 2011-01-03 | 678.89 |
| 2011-01-04 | 675.54 |
| 2011-01-05 | 673.50 |
| 2011-01-06 | 665.08 |
| 2011-01-07 | 660.95 |
| 2011-01-10 | 641.24 |
| 2011-01-11 | 630.65 |
| 2011-01-12 | 624.80 |
| 2011-01-13 | 629.45 |
| 2011-01-14 | 635.31 |
| 2011-01-17 | . |
| 2011-01-18 | 622.30 |
| 2011-01-19 | 619.76 |
| 2011-01-20 | 605.41 |
| 2011-01-21 | 595.96 |
| 2011-01-24 | 587.21 |
| 2011-01-25 | 598.22 |
| 2011-01-26 | 596.43 |
| 2011-01-27 | 615.75 |
| 2011-01-28 | 613.63 |
| 2011-01-31 | 594.73 |
| 2011-02-01 | 589.15 |
| 2011-02-02 | 603.42 |
| 2011-02-03 | 610.75 |
| 2011-02-04 | 609.98 |
| 2011-02-07 | 613.87 |
| 2011-02-08 | 618.03 |
| 2011-02-09 | 601.28 |
| 2011-02-10 | 576.73 |
| 2011-02-11 | 573.01 |
| 2011-02-14 | 588.74 |
| 2011-02-15 | 587.61 |
| 2011-02-16 | 594.39 |
| 2011-02-17 | 611.32 |
| 2011-02-18 | 606.31 |
| 2011-02-21 | . |
| 2011-02-22 | 587.38 |
| 2011-02-23 | 588.92 |
| 2011-02-24 | 580.89 |
| 2011-02-25 | 577.20 |
| 2011-02-28 | 585.39 |
| 2011-03-01 | 594.23 |
| 2011-03-02 | 592.01 |
| 2011-03-03 | 595.41 |
| 2011-03-04 | 607.94 |
| 2011-03-07 | 611.98 |
| 2011-03-08 | 609.44 |
| 2011-03-09 | 618.95 |
| 2011-03-10 | 629.57 |
| 2011-03-11 | 625.61 |
| 2011-03-14 | 622.45 |
| 2011-03-15 | 611.36 |
| 2011-03-16 | 611.16 |
| 2011-03-17 | 596.33 |
| 2011-03-18 | 598.68 |
| 2011-03-21 | 604.38 |
| 2011-03-22 | 609.29 |
| 2011-03-23 | 606.41 |
| 2011-03-24 | 606.31 |
| 2011-03-25 | 614.76 |
| 2011-03-28 | 623.16 |
| 2011-03-29 | 622.45 |
| 2011-03-30 | 622.59 |
| 2011-03-31 | 631.49 |
| 2011-04-01 | 650.82 |
| 2011-04-04 | 666.91 |
| 2011-04-05 | 662.26 |
| 2011-04-06 | 674.91 |
| 2011-04-07 | 674.59 |
| 2011-04-08 | 677.00 |
| 2011-04-11 | 665.90 |
| 2011-04-12 | 659.11 |
| 2011-04-13 | 662.97 |
| 2011-04-14 | 667.46 |
| 2011-04-15 | 666.80 |
| 2011-04-18 | 669.52 |
| 2011-04-19 | 658.07 |
| 2011-04-20 | 660.38 |
| 2011-04-21 | 660.38 |
| 2011-04-22 | . |
| 2011-04-25 | 673.15 |
| 2011-04-26 | 669.85 |
| 2011-04-27 | 674.34 |
| 2011-04-28 | 668.88 |
| 2011-04-29 | 674.91 |
| 2011-05-02 | 677.74 |
| 2011-05-03 | 675.34 |
| 2011-05-04 | 678.93 |
| 2011-05-05 | 673.45 |
| 2011-05-06 | 664.91 |
| 2011-05-09 | 667.83 |
| 2011-05-10 | 670.72 |
| 2011-05-11 | 677.28 |
| 2011-05-12 | 671.10 |
| 2011-05-13 | 663.30 |
| 2011-05-16 | 665.81 |
| 2011-05-17 | 666.91 |
| 2011-05-18 | 675.48 |
| 2011-05-19 | 678.85 |
| 2011-05-20 | 683.41 |
| 2011-05-23 | 675.17 |
| 2011-05-24 | 672.52 |
| 2011-05-25 | 652.11 |
| 2011-05-26 | 663.18 |
| 2011-05-27 | 660.12 |
| 2011-05-30 | . |
| 2011-05-31 | 655.34 |
| 2011-06-01 | 667.05 |
| 2011-06-02 | 667.48 |
| 2011-06-03 | 671.37 |
| 2011-06-06 | 664.93 |
| 2011-06-07 | 661.38 |
| 2011-06-08 | 661.26 |
| 2011-06-09 | 655.33 |
| 2011-06-10 | 653.34 |
| 2011-06-13 | 647.75 |
| 2011-06-14 | 642.90 |
| 2011-06-15 | 647.00 |
| 2011-06-16 | 649.28 |
| 2011-06-17 | 637.81 |
| 2011-06-20 | 637.81 |
| 2011-06-21 | 647.36 |
| 2011-06-22 | 654.41 |
| 2011-06-23 | 650.96 |
| 2011-06-24 | 656.26 |
| 2011-06-27 | 651.12 |
| 2011-06-28 | 651.43 |
| 2011-06-29 | 654.48 |
| 2011-06-30 | 663.72 |
| 2011-07-01 | 673.43 |
| 2011-07-04 | . |
| 2011-07-05 | 687.77 |
| 2011-07-06 | 681.21 |
| 2011-07-07 | 675.00 |
| 2011-07-08 | 680.63 |
| 2011-07-11 | 678.10 |
| 2011-07-12 | 664.70 |
| 2011-07-13 | 681.67 |
| 2011-07-14 | 691.43 |
| 2011-07-15 | 698.60 |
| 2011-07-18 | 700.24 |
| 2011-07-19 | 705.52 |
| 2011-07-20 | 709.29 |
| 2011-07-21 | 705.91 |
| 2011-07-22 | 713.36 |
| 2011-07-25 | 716.20 |
| 2011-07-26 | 714.25 |
| 2011-07-27 | 720.71 |
| 2011-07-28 | 721.49 |
| 2011-07-29 | 726.17 |
| 2011-08-01 | 742.24 |
| 2011-08-02 | 735.26 |
| 2011-08-03 | 722.36 |
| 2011-08-04 | 725.09 |
| 2011-08-05 | 705.62 |
| 2011-08-08 | 687.22 |
| 2011-08-09 | 666.07 |
| 2011-08-10 | 691.10 |
| 2011-08-11 | 693.44 |
| 2011-08-12 | 696.89 |
| 2011-08-15 | 698.50 |
| 2011-08-16 | 703.12 |
| 2011-08-17 | 698.50 |
| 2011-08-18 | 709.03 |
| 2011-08-19 | 694.28 |
| 2011-08-22 | 686.01 |
| 2011-08-23 | 696.86 |
| 2011-08-24 | 694.24 |
| 2011-08-25 | 695.28 |
| 2011-08-26 | 688.38 |
| 2011-08-29 | 688.38 |
| 2011-08-30 | 688.38 |
| 2011-08-31 | 694.31 |
| 2011-09-01 | 701.20 |
| 2011-09-02 | 708.59 |
| 2011-09-05 | . |
| 2011-09-06 | 684.00 |
| 2011-09-07 | 687.63 |
| 2011-09-08 | 693.92 |
| 2011-09-09 | 696.50 |
| 2011-09-12 | 683.83 |
| 2011-09-13 | 680.01 |
| 2011-09-14 | 669.88 |
| 2011-09-15 | 679.35 |
| 2011-09-16 | 677.13 |
| 2011-09-19 | 679.19 |
| 2011-09-20 | 659.00 |
| 2011-09-21 | 655.35 |
| 2011-09-22 | 632.43 |
| 2011-09-23 | 597.31 |
| 2011-09-26 | 573.99 |
| 2011-09-27 | 573.99 |
| 2011-09-28 | 606.33 |
| 2011-09-29 | 609.01 |
| 2011-09-30 | 630.90 |
| 2011-10-03 | 605.88 |
| 2011-10-04 | 595.41 |
| 2011-10-05 | 601.37 |
| 2011-10-06 | 607.39 |
| 2011-10-07 | 630.59 |
| 2011-10-10 | 641.20 |
| 2011-10-11 | 650.18 |
| 2011-10-12 | 654.22 |
| 2011-10-13 | 659.63 |
| 2011-10-14 | 660.60 |
| 2011-10-17 | 676.82 |
| 2011-10-18 | 662.13 |
| 2011-10-19 | 667.25 |
| 2011-10-20 | 660.57 |
| 2011-10-21 | 656.43 |
| 2011-10-24 | 659.68 |
| 2011-10-25 | 667.57 |
| 2011-10-26 | 662.88 |
| 2011-10-27 | 672.06 |
| 2011-10-28 | 694.36 |
| 2011-10-31 | 694.36 |
| 2011-11-01 | 694.36 |
| 2011-11-02 | 684.21 |
| 2011-11-03 | 671.76 |
| 2011-11-04 | 683.41 |
| 2011-11-07 | 683.41 |
| 2011-11-08 | 682.77 |
| 2011-11-09 | 691.59 |
| 2011-11-10 | 673.71 |
| 2011-11-11 | 682.10 |
| 2011-11-14 | 691.50 |
| 2011-11-15 | 697.76 |
| 2011-11-16 | 682.90 |
| 2011-11-17 | 681.35 |
| 2011-11-18 | 674.90 |
| 2011-11-21 | 677.02 |
| 2011-11-22 | 674.61 |
| 2011-11-23 | 666.15 |
| 2011-11-24 | . |
| 2011-11-25 | 643.16 |
| 2011-11-28 | 646.58 |
| 2011-11-29 | 648.80 |
| 2011-11-30 | 648.80 |
| 2011-12-01 | 663.24 |
| 2011-12-02 | 669.16 |
| 2011-12-05 | 674.58 |
| 2011-12-06 | 668.73 |
| 2011-12-07 | 678.27 |
| 2011-12-08 | 673.51 |
| 2011-12-09 | 665.47 |
| 2011-12-12 | 666.43 |
| 2011-12-13 | 659.85 |
| 2011-12-14 | 659.01 |
| 2011-12-15 | 653.63 |
| 2011-12-16 | 660.05 |
| 2011-12-19 | 657.12 |
| 2011-12-20 | 663.11 |
| 2011-12-21 | 672.60 |
| 2011-12-22 | 671.96 |
| 2011-12-23 | 674.64 |
| 2011-12-26 | . |
| 2011-12-27 | 668.98 |
| 2011-12-28 | 659.59 |
| 2011-12-29 | 664.34 |
| 2011-12-30 | 664.34 |
| 2012-01-02 | . |
| 2012-01-03 | 676.92 |
| 2012-01-04 | 685.46 |
| 2012-01-05 | 685.75 |
| 2012-01-06 | 682.90 |
| 2012-01-09 | 699.64 |
| 2012-01-10 | 707.98 |
| 2012-01-11 | 721.96 |
| 2012-01-12 | 718.84 |
| 2012-01-13 | 719.19 |
| 2012-01-16 | . |
| 2012-01-17 | 733.67 |
| 2012-01-18 | 742.23 |
| 2012-01-19 | 745.24 |
| 2012-01-20 | 762.43 |
| 2012-01-23 | 762.43 |
| 2012-01-24 | 759.26 |
| 2012-01-25 | 753.22 |
| 2012-01-26 | 743.41 |
| 2012-01-27 | 757.69 |
| 2012-01-30 | 754.44 |
| 2012-01-31 | 771.34 |
| 2012-02-01 | 778.66 |
| 2012-02-02 | 802.98 |
| 2012-02-03 | 799.57 |
| 2012-02-06 | 822.09 |
| 2012-02-07 | 812.16 |
| 2012-02-08 | 823.78 |
| 2012-02-09 | 819.97 |
| 2012-02-10 | 829.89 |
| 2012-02-13 | 831.09 |
| 2012-02-14 | 822.60 |
| 2012-02-15 | 824.58 |
| 2012-02-16 | 816.04 |
| 2012-02-17 | 847.82 |
| 2012-02-20 | . |
| 2012-02-21 | 866.51 |
| 2012-02-22 | 867.08 |
| 2012-02-23 | 846.32 |
| 2012-02-24 | 841.97 |
| 2012-02-27 | 829.22 |
| 2012-02-28 | 836.71 |
| 2012-02-29 | 845.81 |
| 2012-03-01 | 857.80 |
| 2012-03-02 | 880.75 |
| 2012-03-05 | 880.65 |
| 2012-03-06 | 865.93 |
| 2012-03-07 | 860.65 |
| 2012-03-08 | 868.37 |
| 2012-03-09 | 872.60 |
| 2012-03-12 | 874.05 |
| 2012-03-13 | 891.24 |
| 2012-03-14 | 902.23 |
| 2012-03-15 | 892.68 |
| 2012-03-16 | 922.56 |
| 2012-03-19 | 920.32 |
| 2012-03-20 | 908.93 |
| 2012-03-21 | 899.30 |
| 2012-03-22 | 897.66 |
| 2012-03-23 | 899.27 |
| 2012-03-26 | 881.39 |
| 2012-03-27 | 888.88 |
| 2012-03-28 | 886.24 |
| 2012-03-29 | 888.47 |
| 2012-03-30 | 891.63 |
| 2012-04-02 | 893.06 |
| 2012-04-03 | 878.78 |
| 2012-04-04 | 866.33 |
| 2012-04-05 | 866.33 |
| 2012-04-06 | . |
| 2012-04-09 | 866.33 |
| 2012-04-10 | 874.61 |
| 2012-04-11 | 874.43 |
| 2012-04-12 | 878.50 |
| 2012-04-13 | 888.03 |
| 2012-04-16 | 893.54 |
| 2012-04-17 | 909.84 |
| 2012-04-18 | 923.28 |
| 2012-04-19 | 917.50 |
| 2012-04-20 | 919.55 |
| 2012-04-23 | 917.03 |
| 2012-04-24 | 919.49 |
| 2012-04-25 | 918.82 |
| 2012-04-26 | 923.69 |
| 2012-04-27 | 912.27 |
| 2012-04-30 | 921.64 |
| 2012-05-01 | 921.64 |
| 2012-05-02 | 928.88 |
| 2012-05-03 | 940.54 |
| 2012-05-04 | 933.29 |
| 2012-05-07 | 912.42 |
| 2012-05-08 | 907.07 |
| 2012-05-09 | 891.79 |
| 2012-05-10 | 894.43 |
| 2012-05-11 | 878.41 |
| 2012-05-14 | 857.06 |
| 2012-05-15 | 842.22 |
| 2012-05-16 | 815.27 |
| 2012-05-17 | 849.00 |
| 2012-05-18 | 814.39 |
| 2012-05-21 | 836.67 |
| 2012-05-22 | 836.02 |
| 2012-05-23 | 827.59 |
| 2012-05-24 | 815.03 |
| 2012-05-25 | 824.35 |
| 2012-05-28 | . |
| 2012-05-29 | 860.16 |
| 2012-05-30 | 848.59 |
| 2012-05-31 | 856.46 |
| 2012-06-01 | 856.72 |
| 2012-06-04 | 828.71 |
| 2012-06-05 | 835.85 |
| 2012-06-06 | 846.43 |
| 2012-06-07 | 857.50 |
| 2012-06-08 | 846.13 |
| 2012-06-11 | 875.37 |
| 2012-06-12 | 875.37 |
| 2012-06-13 | 906.84 |
| 2012-06-14 | 900.22 |
| 2012-06-15 | 892.87 |
| 2012-06-18 | 914.89 |
| 2012-06-19 | 913.12 |
| 2012-06-20 | 933.80 |
| 2012-06-21 | 916.26 |
| 2012-06-22 | 914.81 |
| 2012-06-25 | 909.60 |
| 2012-06-26 | 910.52 |
| 2012-06-27 | 918.49 |
| 2012-06-28 | 930.37 |
| 2012-06-29 | 934.66 |
| 2012-07-02 | 946.89 |
| 2012-07-03 | 968.30 |
| 2012-07-04 | . |
| 2012-07-05 | 967.97 |
| 2012-07-06 | 964.49 |
| 2012-07-09 | 936.58 |
| 2012-07-10 | 932.34 |
| 2012-07-11 | 928.77 |
| 2012-07-12 | 919.90 |
| 2012-07-13 | 925.51 |
| 2012-07-16 | 946.94 |
| 2012-07-17 | 950.13 |
| 2012-07-18 | 943.30 |
| 2012-07-19 | 929.82 |
| 2012-07-20 | 936.48 |
| 2012-07-23 | 913.51 |
| 2012-07-24 | 913.43 |
| 2012-07-25 | 914.49 |
| 2012-07-26 | 914.11 |
| 2012-07-27 | 931.68 |
| 2012-07-30 | 949.37 |
| 2012-07-31 | 967.54 |
| 2012-08-01 | 974.91 |
| 2012-08-02 | 975.86 |
| 2012-08-03 | 976.64 |
| 2012-08-06 | 977.32 |
| 2012-08-07 | 977.32 |
| 2012-08-08 | 998.39 |
| 2012-08-09 | 978.28 |
| 2012-08-10 | 969.79 |
| 2012-08-13 | 972.36 |
| 2012-08-14 | 972.53 |
| 2012-08-15 | 966.29 |
| 2012-08-16 | 951.56 |
| 2012-08-17 | 939.82 |
| 2012-08-20 | 939.82 |
| 2012-08-21 | 939.82 |
| 2012-08-22 | 924.75 |
| 2012-08-23 | 941.65 |
| 2012-08-24 | 927.57 |
| 2012-08-27 | 927.57 |
| 2012-08-28 | 938.47 |
| 2012-08-29 | 943.83 |
| 2012-08-30 | 942.50 |
| 2012-08-31 | 949.45 |
| 2012-09-03 | . |
| 2012-09-04 | 948.15 |
| 2012-09-05 | 944.05 |
| 2012-09-06 | 945.40 |
| 2012-09-07 | 966.97 |
| 2012-09-10 | 964.98 |
| 2012-09-11 | 965.15 |
| 2012-09-12 | 968.32 |
| 2012-09-13 | 969.94 |
| 2012-09-14 | 997.32 |
| 2012-09-17 | 1001.02 |
| 2012-09-18 | 996.00 |
| 2012-09-19 | 998.59 |
| 2012-09-20 | 983.33 |
| 2012-09-21 | 991.31 |
| 2012-09-24 | 1002.32 |
| 2012-09-25 | 997.68 |
| 2012-09-26 | 987.88 |
| 2012-09-27 | 993.47 |
| 2012-09-28 | 1009.98 |
| 2012-10-01 | 1001.71 |
| 2012-10-02 | 1011.21 |
| 2012-10-03 | 1015.16 |
| 2012-10-04 | 1022.91 |
| 2012-10-05 | 1018.46 |
| 2012-10-08 | 1009.66 |
| 2012-10-09 | 998.91 |
| 2012-10-10 | 998.57 |
| 2012-10-11 | 999.00 |
| 2012-10-12 | 1007.83 |
| 2012-10-15 | 1012.00 |
| 2012-10-16 | 1023.68 |
| 2012-10-17 | 1040.43 |
| 2012-10-18 | 1035.67 |
| 2012-10-19 | 1026.82 |
| 2012-10-22 | 1026.15 |
| 2012-10-23 | 1030.64 |
| 2012-10-24 | 1018.41 |
| 2012-10-25 | 1029.62 |
| 2012-10-26 | 1029.62 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1031.77 |
| 2012-11-01 | 1031.77 |
| 2012-11-02 | 1031.77 |
| 2012-11-05 | 1044.98 |
| 2012-11-06 | 1045.71 |
| 2012-11-07 | 1045.14 |
| 2012-11-08 | 1055.47 |
| 2012-11-09 | 1054.95 |
| 2012-11-12 | 1055.35 |
| 2012-11-13 | 1049.60 |
| 2012-11-14 | 1048.11 |
| 2012-11-15 | 1035.87 |
| 2012-11-16 | 1039.29 |
| 2012-11-19 | 1044.87 |
| 2012-11-20 | 1058.27 |
| 2012-11-21 | 1063.88 |
| 2012-11-22 | . |
| 2012-11-23 | 1073.87 |
| 2012-11-26 | 1084.28 |
| 2012-11-27 | 1090.60 |
| 2012-11-28 | 1098.82 |
| 2012-11-29 | 1101.13 |
| 2012-11-30 | 1101.13 |
| 2012-12-03 | 1121.02 |
| 2012-12-04 | 1133.63 |
| 2012-12-05 | 1132.80 |
| 2012-12-06 | 1144.97 |
| 2012-12-07 | 1147.05 |
| 2012-12-10 | 1142.76 |
| 2012-12-11 | 1158.04 |
| 2012-12-12 | 1164.69 |
| 2012-12-13 | 1156.01 |
| 2012-12-14 | 1138.27 |
| 2012-12-17 | 1115.48 |
| 2012-12-18 | 1108.80 |
| 2012-12-19 | 1142.07 |
| 2012-12-20 | 1154.89 |
| 2012-12-21 | 1160.56 |
| 2012-12-24 | 1160.56 |
| 2012-12-25 | 1160.56 |
| 2012-12-26 | 1160.22 |
| 2012-12-27 | 1157.42 |
| 2012-12-28 | 1155.60 |
| 2012-12-31 | 1155.60 |
| 2013-01-01 | 1155.60 |
| 2013-01-02 | 1162.13 |
| 2013-01-03 | 1179.60 |
| 2013-01-04 | 1183.17 |
| 2013-01-07 | 1204.34 |
| 2013-01-08 | 1199.84 |
| 2013-01-09 | 1213.39 |
| 2013-01-10 | 1199.24 |
| 2013-01-11 | 1200.87 |
| 2013-01-14 | 1218.01 |
| 2013-01-15 | 1219.82 |
| 2013-01-16 | 1211.79 |
| 2013-01-17 | 1214.92 |
| 2013-01-18 | 1216.93 |
| 2013-01-21 | 1212.79 |
| 2013-01-22 | 1212.08 |
| 2013-01-23 | 1212.80 |
| 2013-01-24 | 1225.98 |
| 2013-01-25 | 1240.17 |
| 2013-01-28 | 1235.28 |
| 2013-01-29 | 1249.34 |
| 2013-01-30 | 1266.92 |
| 2013-01-31 | 1248.43 |
| 2013-02-01 | 1278.17 |
| 2013-02-04 | 1300.79 |
| 2013-02-05 | 1299.65 |
| 2013-02-06 | 1292.37 |
| 2013-02-07 | 1303.88 |
| 2013-02-08 | 1304.74 |
| 2013-02-11 | 1302.34 |
| 2013-02-12 | 1304.11 |
| 2013-02-13 | 1329.44 |
| 2013-02-14 | 1329.37 |
| 2013-02-15 | 1338.52 |
| 2013-02-18 | 1356.90 |
| 2013-02-19 | 1378.34 |
| 2013-02-20 | 1385.92 |
| 2013-02-21 | 1391.81 |
| 2013-02-22 | 1393.99 |
| 2013-02-25 | 1397.43 |
| 2013-02-26 | 1367.79 |
| 2013-02-27 | 1366.61 |
| 2013-02-28 | 1393.89 |
| 2013-03-01 | 1382.03 |
| 2013-03-04 | 1382.15 |
| 2013-03-05 | 1394.11 |
| 2013-03-06 | 1422.08 |
| 2013-03-07 | 1386.91 |
| 2013-03-08 | 1405.21 |
| 2013-03-11 | 1401.85 |
| 2013-03-12 | 1397.10 |
| 2013-03-13 | 1398.65 |
| 2013-03-14 | 1380.40 |
| 2013-03-15 | 1359.94 |
| 2013-03-18 | 1335.75 |
| 2013-03-19 | 1313.23 |
| 2013-03-20 | 1314.84 |
| 2013-03-21 | 1317.94 |
| 2013-03-22 | 1327.16 |
| 2013-03-25 | 1352.21 |
| 2013-03-26 | 1348.17 |
| 2013-03-27 | 1394.44 |
| 2013-03-28 | 1394.44 |
| 2013-03-29 | 1394.44 |
| 2013-04-01 | 1388.83 |
| 2013-04-02 | 1364.97 |
| 2013-04-03 | 1370.61 |
| 2013-04-04 | 1353.02 |
| 2013-04-05 | 1334.79 |
| 2013-04-08 | 1335.64 |
| 2013-04-09 | 1335.64 |
| 2013-04-10 | 1357.09 |
| 2013-04-11 | 1360.74 |
| 2013-04-12 | 1364.23 |
| 2013-04-15 | 1355.60 |
| 2013-04-16 | 1339.72 |
| 2013-04-17 | 1354.13 |
| 2013-04-18 | 1356.89 |
| 2013-04-19 | 1385.54 |
| 2013-04-22 | 1415.44 |
| 2013-04-23 | 1393.60 |
| 2013-04-24 | 1392.25 |
| 2013-04-25 | 1386.07 |
| 2013-04-26 | 1392.25 |
| 2013-04-29 | 1407.16 |
| 2013-04-30 | 1417.83 |
| 2013-05-01 | 1417.83 |
| 2013-05-02 | 1410.60 |
| 2013-05-03 | 1445.08 |
| 2013-05-06 | 1438.94 |
| 2013-05-07 | 1431.95 |
| 2013-05-08 | 1438.69 |
| 2013-05-09 | 1440.86 |
| 2013-05-10 | 1445.74 |
| 2013-05-13 | 1445.74 |
| 2013-05-14 | 1459.45 |
| 2013-05-15 | 1477.94 |
| 2013-05-16 | 1462.15 |
| 2013-05-17 | 1454.99 |
| 2013-05-20 | 1452.66 |
| 2013-05-21 | 1467.66 |
| 2013-05-22 | 1472.12 |
| 2013-05-23 | 1437.26 |
| 2013-05-24 | 1432.89 |
| 2013-05-27 | 1389.41 |
| 2013-05-28 | 1383.49 |
| 2013-05-29 | 1384.53 |
| 2013-05-30 | 1329.02 |
| 2013-05-31 | 1344.59 |
| 2013-06-03 | 1286.48 |
| 2013-06-04 | 1264.28 |
| 2013-06-05 | 1236.33 |
| 2013-06-06 | 1241.83 |
| 2013-06-07 | 1268.62 |
| 2013-06-10 | 1285.04 |
| 2013-06-11 | 1213.96 |
| 2013-06-12 | 1213.96 |
| 2013-06-13 | 1133.20 |
| 2013-06-14 | 1158.30 |
| 2013-06-17 | 1186.36 |
| 2013-06-18 | 1206.57 |
| 2013-06-19 | 1209.02 |
| 2013-06-20 | 1158.37 |
| 2013-06-21 | 1136.28 |
| 2013-06-24 | 1087.77 |
| 2013-06-25 | 1074.85 |
| 2013-06-26 | 1132.64 |
| 2013-06-27 | 1168.19 |
| 2013-06-28 | 1186.11 |
| 2013-07-01 | 1204.79 |
| 2013-07-02 | 1189.92 |
| 2013-07-03 | 1182.90 |
| 2013-07-04 | 1183.34 |
| 2013-07-05 | 1183.40 |
| 2013-07-08 | 1143.09 |
| 2013-07-09 | 1148.74 |
| 2013-07-10 | 1140.13 |
| 2013-07-11 | 1161.54 |
| 2013-07-12 | 1193.03 |
| 2013-07-15 | 1194.56 |
| 2013-07-16 | 1196.50 |
| 2013-07-17 | 1186.27 |
| 2013-07-18 | 1195.75 |
| 2013-07-19 | 1187.41 |
| 2013-07-22 | 1196.64 |
| 2013-07-23 | 1206.07 |
| 2013-07-24 | 1219.70 |
| 2013-07-25 | 1219.41 |
| 2013-07-26 | 1206.98 |
| 2013-07-29 | 1186.19 |
| 2013-07-30 | 1190.54 |
| 2013-07-31 | 1167.86 |
| 2013-08-01 | 1166.05 |
| 2013-08-02 | 1143.60 |
| 2013-08-05 | 1144.23 |
| 2013-08-06 | 1125.24 |
| 2013-08-07 | 1127.13 |
| 2013-08-08 | 1127.69 |
| 2013-08-09 | 1127.69 |
| 2013-08-12 | 1133.01 |
| 2013-08-13 | 1149.58 |
| 2013-08-14 | 1174.09 |
| 2013-08-15 | 1168.81 |
| 2013-08-16 | 1164.68 |
| 2013-08-19 | 1164.68 |
| 2013-08-20 | 1164.68 |
| 2013-08-21 | 1164.68 |
| 2013-08-22 | 1070.20 |
| 2013-08-23 | 1065.34 |
| 2013-08-26 | 1065.34 |
| 2013-08-27 | 1019.37 |
| 2013-08-28 | 975.30 |
| 2013-08-29 | 1021.65 |
| 2013-08-30 | 1049.81 |
| 2013-09-02 | 1044.64 |
| 2013-09-03 | 1055.00 |
| 2013-09-04 | 1042.25 |
| 2013-09-05 | 1032.63 |
| 2013-09-06 | 1028.94 |
| 2013-09-09 | 1036.11 |
| 2013-09-10 | 1061.23 |
| 2013-09-11 | 1082.58 |
| 2013-09-12 | 1072.64 |
| 2013-09-13 | 1070.01 |
| 2013-09-16 | 1112.00 |
| 2013-09-17 | 1122.13 |
| 2013-09-18 | 1125.19 |
| 2013-09-19 | 1187.76 |
| 2013-09-20 | 1182.36 |
| 2013-09-23 | 1180.89 |
| 2013-09-24 | 1177.66 |
| 2013-09-25 | 1166.07 |
| 2013-09-26 | 1166.06 |
| 2013-09-27 | 1159.22 |
| 2013-09-30 | 1106.30 |
| 2013-10-01 | 1111.65 |
| 2013-10-02 | 1133.73 |
| 2013-10-03 | 1144.84 |
| 2013-10-04 | 1152.49 |
| 2013-10-07 | 1160.74 |
| 2013-10-08 | 1165.65 |
| 2013-10-09 | 1156.79 |
| 2013-10-10 | 1166.61 |
| 2013-10-11 | 1179.23 |
| 2013-10-14 | 1172.80 |
| 2013-10-15 | 1172.80 |
| 2013-10-16 | 1181.72 |
| 2013-10-17 | 1199.99 |
| 2013-10-18 | 1205.46 |
| 2013-10-21 | 1206.05 |
| 2013-10-22 | 1207.10 |
| 2013-10-23 | 1211.30 |
| 2013-10-24 | 1199.86 |
| 2013-10-25 | 1197.97 |
| 2013-10-28 | 1197.97 |
| 2013-10-29 | 1192.37 |
| 2013-10-30 | 1214.50 |
| 2013-10-31 | 1208.65 |
| 2013-11-01 | 1208.65 |
| 2013-11-04 | 1200.90 |
| 2013-11-05 | 1194.71 |
| 2013-11-06 | 1183.78 |
| 2013-11-07 | 1175.66 |
| 2013-11-08 | 1158.03 |
| 2013-11-11 | 1139.34 |
| 2013-11-12 | 1134.55 |
| 2013-11-13 | 1130.09 |
| 2013-11-14 | 1136.18 |
| 2013-11-15 | 1140.05 |
| 2013-11-18 | 1143.20 |
| 2013-11-19 | 1128.37 |
| 2013-11-20 | 1101.86 |
| 2013-11-21 | 1081.96 |
| 2013-11-22 | 1072.83 |
| 2013-11-25 | 1059.26 |
| 2013-11-26 | 1061.02 |
| 2013-11-27 | 1073.47 |
| 2013-11-28 | 1093.09 |
| 2013-11-29 | 1100.86 |
| 2013-12-02 | 1100.62 |
| 2013-12-03 | 1093.14 |
| 2013-12-04 | 1073.29 |
| 2013-12-05 | 1063.56 |
| 2013-12-06 | 1061.00 |
| 2013-12-09 | 1049.21 |
| 2013-12-10 | 1020.28 |
| 2013-12-11 | 1015.72 |
| 2013-12-12 | 999.86 |
| 2013-12-13 | 996.32 |
| 2013-12-16 | 1007.25 |
| 2013-12-17 | 1025.80 |
| 2013-12-18 | 1025.08 |
| 2013-12-19 | 1014.24 |
| 2013-12-20 | 997.70 |
| 2013-12-23 | 1009.33 |
| 2013-12-24 | 1009.33 |
| 2013-12-25 | 1009.33 |
| 2013-12-26 | 1010.93 |
| 2013-12-27 | 1012.45 |
| 2013-12-30 | 1012.45 |
| 2013-12-31 | 1012.45 |
| 2014-01-01 | 1012.45 |
| 2014-01-02 | 1033.51 |
| 2014-01-03 | 1024.08 |
| 2014-01-06 | 1026.91 |
| 2014-01-07 | 1022.77 |
| 2014-01-08 | 1032.22 |
| 2014-01-09 | 1015.33 |
| 2014-01-10 | 1000.00 |
| 2014-01-13 | 1019.51 |
| 2014-01-14 | 1011.17 |
| 2014-01-15 | 1010.29 |
| 2014-01-16 | 1011.42 |
| 2014-01-17 | 1015.07 |
| 2014-01-20 | 1017.33 |
| 2014-01-21 | 1017.19 |
| 2014-01-22 | 1045.33 |
| 2014-01-23 | 1053.93 |
| 2014-01-24 | 1055.58 |
| 2014-01-27 | 1040.20 |
| 2014-01-28 | 1035.06 |
#2014-01-29|1041.85
#2014-01-30|1036.63
#2014-01-31|1036.63
#2014-02-03|1032.07
#2014-02-04|1012.27
#2014-02-05|1013.28
#2014-02-06|1020.09
#2014-02-07|1040.40
#2014-02-10|1038.64
#2014-02-11|1046.02
#2014-02-12|1050.57
#2014-02-13|1045.55
#2014-02-14|1053.63
#2014-02-17|1072.22
#2014-02-18|1074.19
#2014-02-19|1092.23
#2014-02-20|1096.52
#2014-02-21|1097.71
#2014-02-24|1094.85
#2014-02-25|1093.99
#2014-02-26|1091.95
#2014-02-27|1100.00
#2014-02-28|1112.86
#2014-03-03|1101.60
#2014-03-04|1097.70
#2014-03-05|1110.73
#2014-03-06|1123.63
#2014-03-07|1118.85
#2014-03-10|1115.15
#2014-03-11|1121.30
#2014-03-12|1106.34
#2014-03-13|1110.08
#2014-03-14|1097.61
#2014-03-17|1098.61
#2014-03-18|1109.16
#2014-03-19|1101.23
#2014-03-20|1089.04
#2014-03-21|1077.12
#2014-03-24|1085.88
#2014-03-25|1074.52
#2014-03-26|1077.31
#2014-03-27|1072.98
#2014-03-28|1082.50
#2014-03-31|1092.80
#2014-04-01|1116.55
#2014-04-02|1129.41
#2014-04-03|1132.31
#2014-04-04|1127.73
#2014-04-07|1144.45
#2014-04-08|1140.22
#2014-04-09|1140.22
#2014-04-10|1160.93
#2014-04-11|1148.11
#2014-04-14|1144.87
#2014-04-15|1155.09
#2014-04-16|1167.88
#2014-04-17|1167.88
#2014-04-18|1170.84
#2014-04-21|1188.02
#2014-04-22|1185.25
#2014-04-23|1175.78
#2014-04-24|1169.79
#2014-04-25|1162.37
#2014-04-28|1146.60
#2014-04-29|1153.29
#2014-04-30|1168.35
#2014-05-01|1168.35
#2014-05-02|1179.97
#2014-05-05|1187.80
#2014-05-06|1192.68
#2014-05-07|1191.36
#2014-05-08|1198.25
#2014-05-09|1224.89
#2014-05-12|1216.63
#2014-05-13|1220.11
#2014-05-14|1227.73
#2014-05-15|1222.43
#2014-05-16|1212.87
#2014-05-19|1228.86
#2014-05-20|1227.15
#2014-05-21|1201.60
#2014-05-22|1213.23
#2014-05-23|1210.83
#2014-05-26|1206.72
#2014-05-27|1203.45
#2014-05-28|1203.51
#2014-05-29|1183.13
#2014-05-30|1184.16
#2014-06-02|1187.22
#2014-06-03|1205.69
#2014-06-04|1193.02
#2014-06-05|1196.67
#2014-06-06|1199.17
#2014-06-09|1202.58
#2014-06-10|1196.69
#2014-06-11|1206.01
#2014-06-12|1206.01
#2014-06-13|1199.93
#2014-06-16|1197.61
#2014-06-17|1181.79
#2014-06-18|1171.89
#2014-06-19|1177.94
#2014-06-20|1189.07
#2014-06-23|1197.15
#2014-06-24|1197.52
#2014-06-25|1209.87
#2014-06-26|1219.16
#2014-06-27|1211.11
#2014-06-30|1212.62
#2014-07-01|1212.63
#2014-07-02|1217.04
#2014-07-03|1228.39
#2014-07-04|1244.02
#2014-07-07|1254.00
#2014-07-08|1246.52
#2014-07-09|1243.16
#2014-07-10|1248.65
#2014-07-11|1237.14
#2014-07-14|1225.25
#2014-07-15|1223.34
#2014-07-16|1223.34
#2014-07-17|1231.28
#2014-07-18|1227.33
#2014-07-21|1227.57
#2014-07-22|1226.99
#2014-07-23|1233.26
#2014-07-24|1229.24
#2014-07-25|1223.12
#2014-07-28|1213.74
#2014-07-29|1213.74
#2014-07-30|1212.95
#2014-07-31|1213.06
#2014-08-01|1210.76
#2014-08-04|1229.28
#2014-08-05|1224.52
#2014-08-06|1220.32
#2014-08-07|1212.88
#2014-08-08|1201.76
#2014-08-11|1219.64
#2014-08-12|1225.27
#2014-08-13|1220.70
#2014-08-14|1239.28
#2014-08-15|1229.91
#2014-08-18|1236.61
#2014-08-19|1247.30
#2014-08-20|1243.45
#2014-08-21|1243.45
#2014-08-22|1243.09
#2014-08-25|1243.09
#2014-08-26|1241.67
#2014-08-27|1248.82
#2014-08-28|1238.06
#2014-08-29|1239.06
#2014-09-01|1248.97
#2014-09-02|1247.39
#2014-09-03|1262.18
#2014-09-04|1257.45
#2014-09-05|1269.55
#2014-09-08|1294.02
#2014-09-09|1274.18
#2014-09-10|1260.70
#2014-09-11|1260.72
#2014-09-12|1264.21
#2014-09-15|1250.30
#2014-09-16|1259.37
#2014-09-17|1269.45
#2014-09-18|1276.63
#2014-09-19|1276.63
#2014-09-22|1272.31
#2014-09-23|1277.79
#2014-09-24|1304.37
#2014-09-25|1279.45
#2014-09-26|1278.30
#2014-09-29|1275.02
#2014-09-30|1286.32
#2014-10-01|1276.53
#2014-10-02|1264.80
#2014-10-03|1283.40
#2014-10-06|1283.40
#2014-10-07|1281.37
#2014-10-08|1269.60
#2014-10-09|1278.98
#2014-10-10|1270.21
#2014-10-13|1234.46
#2014-10-14|1224.45
#2014-10-15|1234.28
#2014-10-16|1238.39
#2014-10-17|1229.81
#2014-10-20|1242.59
#2014-10-21|1241.36
#2014-10-22|1269.92
#2014-10-23|1250.35
#2014-10-24|1241.41
#2014-10-27|1238.19
#2014-10-28|1230.84
#2014-10-29|1241.65
#2014-10-30|1249.27
#2014-10-31|1255.02
#2014-11-03|1265.58
#2014-11-04|1258.09
#2014-11-05|1268.99
#2014-11-06|1287.84
#2014-11-07|1275.32
#2014-11-10|1273.48
#2014-11-11|1273.30
#2014-11-12|1286.77
#2014-11-13|1285.01
#2014-11-14|1290.92
#2014-11-17|1295.33
#2014-11-18|1304.74
#2014-11-19|1299.53
#2014-11-20|1300.23
#2014-11-21|1301.55
#2014-11-24|1308.88
#2014-11-25|1303.02
#2014-11-26|1311.78
#2014-11-27|1286.34
#2014-11-28|1287.46
#2014-12-01|1291.71
#2014-12-02|1300.69
#2014-12-03|1304.50
#2014-12-04|1301.64
#2014-12-05|1293.20
#2014-12-08|1293.20
#2014-12-09|1275.72
#2014-12-10|1275.28
#2014-12-11|1258.40
#2014-12-12|1290.43
#2014-12-15|1299.22
#2014-12-16|1273.82
#2014-12-17|1243.96
#2014-12-18|1252.34
#2014-12-19|1271.59
#2014-12-22|1269.98
#2014-12-23|1279.17
#2014-12-24|1279.17
#2014-12-25|1279.17
#2014-12-26|1279.17
#2014-12-29|1276.53
#2014-12-30|1276.53
#2014-12-31|1276.53
#2015-01-01|1276.53
#2015-01-02|1276.53
#2015-01-05|1276.64
#2015-01-06|1272.66
#2015-01-07|1269.55
#2015-01-08|1284.42
#2015-01-09|1292.74
#2015-01-12|1286.80
#2015-01-13|1296.92
#2015-01-14|1318.75
#2015-01-15|1318.75
#2015-01-16|1318.75
#2015-01-19|1329.22
#2015-01-20|1329.65
#2015-01-21|1343.77
#2015-01-22|1339.61
#2015-01-23|1367.80
#2015-01-26|1376.19
#2015-01-27|1393.19
#2015-01-28|1389.75
#2015-01-29|1382.91
#2015-01-30|1395.33
#2015-02-02|1379.20
#2015-02-03|1374.97
#2015-02-04|1391.31
#2015-02-05|1379.09
#2015-02-06|1382.88
#2015-02-09|1380.61
#2015-02-10|1375.59
#2015-02-11|1373.19
#2015-02-12|1377.13
#2015-02-13|1384.17
#2015-02-16|1388.18
#2015-02-17|1392.95
#2015-02-18|1393.98
#2015-02-19|1393.98
#2015-02-20|1396.57
#2015-02-23|1401.45
#2015-02-24|1409.76
#2015-02-25|1424.33
#2015-02-26|1414.57
#2015-02-27|1396.86
#2015-03-02|1412.73
#2015-03-03|1420.51
#2015-03-04|1439.57
#2015-03-05|1435.10
#2015-03-06|1446.63
#2015-03-09|1431.40
#2015-03-10|1431.72
#2015-03-11|1417.55
#2015-03-12|1441.48
#2015-03-13|1436.10
#2015-03-16|1417.88
#2015-03-17|1432.47
#2015-03-18|1420.58
#2015-03-19|1436.70
#2015-03-20|1435.01
#2015-03-23|1441.36
#2015-03-24|1445.17
#2015-03-25|1448.39
#2015-03-26|1445.64
#2015-03-27|1454.09
#2015-03-30|1450.97
#2015-03-31|1463.97
#2015-04-01|1489.47
#2015-04-02|1489.47
#2015-04-03|1498.53
#2015-04-06|1495.34
#2015-04-07|1494.73
#2015-04-08|1487.31
#2015-04-09|1487.31
#2015-04-10|1504.40
#2015-04-13|1492.91
#2015-04-14|1493.43
#2015-04-15|1464.55
#2015-04-16|1479.50
#2015-04-17|1479.20
#2015-04-20|1463.39
#2015-04-21|1458.89
#2015-04-22|1459.94
#2015-04-23|1473.81
#2015-04-24|1480.08
#2015-04-27|1473.87
#2015-04-28|1449.18
#2015-04-29|1440.78
#2015-04-30|1411.23
#2015-05-01|1411.23
#2015-05-04|1430.61
#2015-05-05|1451.82
#2015-05-06|1444.55
#2015-05-07|1435.01
#2015-05-08|1433.89
#2015-05-11|1443.79
#2015-05-12|1434.36
#2015-05-13|1440.02
#2015-05-14|1454.76
#2015-05-15|1462.34
#2015-05-18|1477.14
#2015-05-19|1470.02
#2015-05-20|1464.84
#2015-05-21|1463.29
#2015-05-22|1457.33
#2015-05-25|1446.19
#2015-05-26|1439.11
#2015-05-27|1412.79
#2015-05-28|1387.89
#2015-05-29|1405.46
#2015-06-01|1430.26
#2015-06-02|1401.39
#2015-06-03|1399.71
#2015-06-04|1393.71
#2015-06-05|1393.32
#2015-06-08|1381.27
#2015-06-09|1334.65
#2015-06-10|1356.93
#2015-06-11|1375.44
#2015-06-12|1375.44
#2015-06-15|1364.61
#2015-06-16|1375.80
#2015-06-17|1378.24
#2015-06-18|1396.49
#2015-06-19|1389.96
#2015-06-22|1390.58
#2015-06-23|1385.70
#2015-06-24|1397.68
#2015-06-25|1384.29
#2015-06-26|1389.45
#2015-06-29|1374.85
#2015-06-30|1380.25
#2015-07-01|1380.54
#2015-07-02|1381.24
#2015-07-03|1377.74
#2015-07-06|1356.17
#2015-07-07|1350.12
#2015-07-08|1340.50
#2015-07-09|1336.78
#2015-07-10|1348.21
#2015-07-13|1370.31
#2015-07-14|1368.81
#2015-07-15|1374.21
#2015-07-16|1380.85
#2015-07-17|1380.85
#2015-07-20|1375.70
#2015-07-21|1384.79
#2015-07-22|1391.03
#2015-07-23|1385.23
#2015-07-24|1383.05
#2015-07-27|1346.76
#2015-07-28|1340.59
#2015-07-29|1343.61
#2015-07-30|1347.28
#2015-07-31|1347.93
#2015-08-03|1352.52
#2015-08-04|1360.10
#2015-08-05|1372.25
#2015-08-06|1362.22
#2015-08-07|1357.13
#2015-08-10|1358.16
#2015-08-11|1356.09
#2015-08-12|1330.05
#2015-08-13|1321.07
#2015-08-14|1305.53
#2015-08-17|1289.26
#2015-08-18|1284.86
#2015-08-19|1286.98
#2015-08-20|1268.39
#2015-08-21|1268.39
#2015-08-24|1173.67
#2015-08-25|1186.95
#2015-08-26|1194.78
#2015-08-27|1222.88
#2015-08-28|1238.14
#2015-08-31|1238.14
#2015-09-01|1247.16
#2015-09-02|1242.58
#2015-09-03|1237.31
#2015-09-04|1224.87
#2015-09-07|1202.07
#2015-09-08|1194.09
#2015-09-09|1211.87
#2015-09-10|1206.80
#2015-09-11|1208.78
#2015-09-14|1236.36
#2015-09-15|1246.82
#2015-09-16|1244.50
#2015-09-17|1258.90
#2015-09-18|1281.20
#2015-09-21|1258.61
#2015-09-22|1245.05
#2015-09-23|1215.39
#2015-09-24|1216.22
#2015-09-25|1216.22
#2015-09-28|1206.40
#2015-09-29|1213.41
#2015-09-30|1227.54
#2015-10-01|1234.42
#2015-10-02|1228.33
#2015-10-05|1263.86
#2015-10-06|1278.18
#2015-10-07|1301.05
#2015-10-08|1305.80
#2015-10-09|1326.91
#2015-10-12|1321.14
#2015-10-13|1284.40
#2015-10-14|1267.14
#2015-10-15|1297.65
#2015-10-16|1284.51
#2015-10-19|1281.14
#2015-10-20|1272.70
#2015-10-21|1274.33
#2015-10-22|1273.74
#2015-10-23|1300.33
#2015-10-26|1310.49
#2015-10-27|1319.23
#2015-10-28|1308.20
#2015-10-29|1278.89
#2015-10-30|1275.46
#2015-11-02|1285.34
#2015-11-03|1286.51
#2015-11-04|1289.53
#2015-11-05|1275.58
#2015-11-06|1285.16
#2015-11-09|1265.39
#2015-11-10|1248.23
#2015-11-11|1258.79
#2015-11-12|1237.51
#2015-11-13|1229.83
#2015-11-16|1210.43
#2015-11-17|1220.45
#2015-11-18|1220.45
#2015-11-19|1220.45
#2015-11-20|1241.28
#2015-11-23|1244.23
#2015-11-24|1246.35
#2015-11-25|1262.06
#2015-11-26|1254.48
#2015-11-27|1229.92
#2015-11-30|1229.92
#2015-12-01|1259.47
#2015-12-02|1256.38
#2015-12-03|1247.81
#2015-12-04|1231.85
#2015-12-07|1225.40
#2015-12-08|1211.54
#2015-12-09|1218.41
#2015-12-10|1215.52
#2015-12-11|1211.53
#2015-12-14|1220.82
#2015-12-15|1207.89
#2015-12-16|1229.72
#2015-12-17|1241.75
#2015-12-18|1225.05
#2015-12-21|1240.52
#2015-12-22|1254.10
#2015-12-23|1258.00
#2015-12-24|1258.00
#2015-12-25|1258.00
#2015-12-28|1249.79
#2015-12-29|1245.42
#2015-12-30|1245.42
#2015-12-31|1245.42
#2016-01-01|1245.42
#2016-01-04|1224.90
#2016-01-05|1232.14
#2016-01-06|1219.62
#2016-01-07|1192.81
#2016-01-08|1176.22
#2016-01-11|1114.79
#2016-01-12|1124.26
#2016-01-13|1152.72
#2016-01-14|1136.94
#2016-01-15|1141.56
#2016-01-18|1122.36
#2016-01-19|1122.85
#2016-01-20|1094.34
#2016-01-21|1069.41
#2016-01-22|1096.54
#2016-01-25|1133.90
#2016-01-26|1109.80
#2016-01-27|1143.47
#2016-01-28|1151.30
#2016-01-29|1171.48
#2016-02-01|1181.29
#2016-02-02|1171.47
#2016-02-03|1149.74
#2016-02-04|1170.24
#2016-02-05|1186.09
#2016-02-08|1186.09
#2016-02-09|1155.96
#2016-02-10|1171.63
#2016-02-11|1177.56
#2016-02-12|1170.42
#2016-02-15|1173.82
#2016-02-16|1179.20
#2016-02-17|1176.02
#2016-02-18|1199.00
#2016-02-19|1186.53
#2016-02-22|1175.73
#2016-02-23|1186.39
#2016-02-24|1168.39
#2016-02-25|1168.39
#2016-02-26|1165.77
#2016-02-29|1177.92
#2016-03-01|1182.25
#2016-03-02|1203.70
#2016-03-03|1217.29
#2016-03-04|1214.66
#2016-03-07|1222.86
#2016-03-08|1221.80
#2016-03-09|1241.52
#2016-03-10|1264.98
#2016-03-11|1281.54
#2016-03-14|1278.78
#2016-03-15|1272.65
#2016-03-16|1258.50
#2016-03-17|1297.98
#2016-03-18|1313.79
#2016-03-21|1327.79
#2016-03-22|1332.98
#2016-03-23|1327.38
#2016-03-24|1327.38
#2016-03-25|1327.38
#2016-03-28|1318.89
#2016-03-29|1305.22
#2016-03-30|1320.20
#2016-03-31|1304.03
#2016-04-01|1308.71
#2016-04-04|1313.69
#2016-04-05|1300.58
#2016-04-06|1296.70
#2016-04-07|1313.08
#2016-04-08|1315.60
#2016-04-11|1325.30
#2016-04-12|1334.38
#2016-04-13|1339.85
#2016-04-14|1336.47
#2016-04-15|1329.84
#2016-04-18|1308.08
#2016-04-19|1300.54
#2016-04-20|1298.51
#2016-04-21|1306.82
#2016-04-22|1302.08
#2016-04-25|1284.64
#2016-04-26|1279.54
#2016-04-27|1272.89
#2016-04-28|1278.10
#2016-04-29|1273.81
#2016-05-02|1257.84
#2016-05-03|1262.18
#2016-05-04|1259.96
#2016-05-05|1248.61
#2016-05-06|1255.70
#2016-05-09|1255.70
#2016-05-10|1298.46
#2016-05-11|1350.57
#2016-05-12|1335.97
#2016-05-13|1349.98
#2016-05-16|1365.30
#2016-05-17|1373.64
#2016-05-18|1372.23
#2016-05-19|1348.21
#2016-05-20|1317.90
#2016-05-23|1326.47
#2016-05-24|1333.99
#2016-05-25|1365.35
#2016-05-26|1361.43
#2016-05-27|1370.58
#2016-05-30|1362.74
#2016-05-31|1342.42
#2016-06-01|1363.00
#2016-06-02|1369.35
#2016-06-03|1374.99
#2016-06-06|1404.94
#2016-06-07|1433.39
#2016-06-08|1428.98
#2016-06-09|1389.62
#2016-06-10|1382.17
#2016-06-13|1403.67
#2016-06-14|1384.62
#2016-06-15|1393.72
#2016-06-16|1404.16
#2016-06-17|1414.44
#2016-06-20|1427.26
#2016-06-21|1444.71
#2016-06-22|1434.82
#2016-06-23|1433.98
#2016-06-24|1403.34
#2016-06-27|1419.63
#2016-06-28|1418.76
#2016-06-29|1430.65
#2016-06-30|1433.90
#2016-07-01|1448.50
#2016-07-04|1461.07
#2016-07-05|1443.86
#2016-07-06|1443.86
#2016-07-07|1428.35
#2016-07-08|1438.41
#2016-07-11|1458.60
#2016-07-12|1482.69
#2016-07-13|1491.44
#2016-07-14|1499.17
#2016-07-15|1520.10
#2016-07-18|1511.77
#2016-07-19|1514.16
#2016-07-20|1516.35
#2016-07-21|1531.42
#2016-07-22|1507.91
#2016-07-25|1513.89
#2016-07-26|1512.72
#2016-07-27|1520.22
#2016-07-28|1513.27
#2016-07-29|1493.55
#2016-08-01|1523.92
#2016-08-02|1530.68
#2016-08-03|1513.45
#2016-08-04|1524.70
#2016-08-05|1531.49
#2016-08-08|1541.15
#2016-08-09|1556.47
#2016-08-10|1566.13
#2016-08-11|1547.55
#2016-08-12|1537.09
#2016-08-15|1543.56
#2016-08-16|1552.16
#2016-08-17|1535.33
#2016-08-18|1535.89
#2016-08-19|1520.54
#2016-08-22|1529.09
#2016-08-23|1530.56
#2016-08-24|1523.41
#2016-08-25|1521.20
#2016-08-26|1515.53
#2016-08-29|1515.53
#2016-08-30|1497.74
#2016-08-31|1504.72
#2016-09-01|1495.57
#2016-09-02|1505.60
#2016-09-05|1501.17
#2016-09-06|1491.89
#2016-09-07|1459.83
#2016-09-08|1464.56
#2016-09-09|1450.54
#2016-09-12|1450.87
#2016-09-13|1433.16
#2016-09-14|1433.22
#2016-09-15|1462.17
#2016-09-16|1425.47
#2016-09-19|1425.08
#2016-09-20|1443.59
#2016-09-21|1445.14
#2016-09-22|1460.27
#2016-09-23|1452.22
#2016-09-26|1422.47
#2016-09-27|1409.15
#2016-09-28|1421.88
#2016-09-29|1452.96
#2016-09-30|1431.83
#2016-10-03|1445.43
#2016-10-04|1444.28
#2016-10-05|1428.82
#2016-10-06|1418.78
#2016-10-07|1411.28
#2016-10-10|1407.06
#2016-10-11|1406.65
#2016-10-12|1379.53
#2016-10-13|1340.71
#2016-10-14|1360.68
#2016-10-17|1347.55
#2016-10-18|1401.58
#2016-10-19|1435.38
#2016-10-20|1443.11
#2016-10-21|1420.53
#2016-10-24|1419.73
#2016-10-25|1417.09
#2016-10-26|1395.39
#2016-10-27|1381.88
#2016-10-28|1369.07
#2016-10-31|1369.07
#2016-11-01|1369.07
#2016-11-02|1333.63
#2016-11-03|1325.99
#2016-11-04|1335.75
#2016-11-07|1331.21
#2016-11-08|1348.58
#2016-11-09|1316.70
#2016-11-10|1324.62
#2016-11-11|1291.25
#2016-11-14|1259.17
#2016-11-15|1263.65
#2016-11-16|1279.17
#2016-11-17|1286.64
#2016-11-18|1277.91
#2016-11-21|1258.21
#2016-11-22|1230.85
#2016-11-23|1225.45
#2016-11-24|1229.76
#2016-11-25|1244.48
#2016-11-28|1231.79
#2016-11-29|1229.02
#2016-11-30|1229.02
#2016-12-01|1252.55
#2016-12-02|1245.41
#2016-12-05|1227.51
#2016-12-06|1232.11
#2016-12-07|1248.84
#2016-12-08|1272.04
#2016-12-09|1272.88
#2016-12-12|1240.54
#2016-12-13|1252.63
#2016-12-14|1254.78
#2016-12-15|1230.39
#2016-12-16|1232.26
#2016-12-19|1192.58
#2016-12-20|1192.09
#2016-12-21|1200.28
#2016-12-22|1190.88
#2016-12-23|1194.56
#2016-12-26|1194.56
#2016-12-27|1207.58
#2016-12-28|1232.93
#2016-12-29|1241.06
#2016-12-30|1241.06
#2017-01-02|1241.06
#2017-01-03|1244.17
#2017-01-04|1282.59
#2017-01-05|1312.18
#2017-01-06|1318.61
#2017-01-09|1319.61
#2017-01-10|1335.26
#2017-01-11|1325.91
#2017-01-12|1319.56
#2017-01-13|1310.89
#2017-01-16|1308.64
#2017-01-17|1285.97
#2017-01-18|1294.81
#2017-01-19|1304.36
#2017-01-20|1316.24
#2017-01-23|1334.90
#2017-01-24|1327.60
#2017-01-25|1317.89
#2017-01-26|1323.01
#2017-01-27|1323.22
#2017-01-30|1328.41
#2017-01-31|1311.75
#2017-02-01|1305.97
#2017-02-02|1313.90
#2017-02-03|1313.58
#2017-02-06|1329.35
#2017-02-07|1325.93
#2017-02-08|1310.88
#2017-02-09|1317.30
#2017-02-10|1318.00
#2017-02-13|1327.65
#2017-02-14|1311.38
#2017-02-15|1307.53
#2017-02-16|1322.78
#2017-02-17|1318.64
#2017-02-20|1316.53
#2017-02-21|1312.16
#2017-02-22|1316.59
#2017-02-23|1318.95
#2017-02-24|1308.02
#2017-02-27|1301.17
#2017-02-28|1292.58
#2017-03-01|1284.35
#2017-03-02|1293.67
#2017-03-03|1294.97
#2017-03-06|1310.26
#2017-03-07|1310.65
#2017-03-08|1311.34
#2017-03-09|1307.56
#2017-03-10|1295.21
#2017-03-13|1301.66
#2017-03-14|1297.21
#2017-03-15|1293.02
#2017-03-16|1301.96
#2017-03-17|1317.87
#2017-03-20|1311.66
#2017-03-21|1311.28
#2017-03-22|1296.09
#2017-03-23|1292.30
#2017-03-24|1277.28
#2017-03-27|1281.40
#2017-03-28|1291.83
#2017-03-29|1287.79
#2017-03-30|1284.75
#2017-03-31|1276.55
#2017-04-03|1287.66
#2017-04-04|1313.75
#2017-04-05|1347.16
#2017-04-06|1341.76
#2017-04-07|1349.33
#2017-04-10|1372.31
#2017-04-11|1363.51
#2017-04-12|1376.65
#2017-04-13|1376.65
#2017-04-14|1376.65
#2017-04-17|1361.73
#2017-04-18|1353.97
#2017-04-19|1348.03
#2017-04-20|1347.44
#2017-04-21|1351.44
#2017-04-24|1351.13
#2017-04-25|1370.08
#2017-04-26|1367.90
#2017-04-27|1352.22
#2017-04-28|1352.22
#2017-05-01|1352.22
#2017-05-02|1366.66
#2017-05-03|1362.26
#2017-05-04|1379.60
#2017-05-05|1402.92
#2017-05-08|1431.82
#2017-05-09|1423.80
#2017-05-10|1403.16
#2017-05-11|1410.73
#2017-05-12|1416.43
#2017-05-15|1411.37
#2017-05-16|1427.57
#2017-05-17|1430.38
#2017-05-18|1413.14
#2017-05-19|1413.17
#2017-05-22|1425.90
#2017-05-23|1417.13
#2017-05-24|1419.21
#2017-05-25|1429.25
#2017-05-26|1433.06
#2017-05-29|1446.62
#2017-05-30|1440.52
#2017-05-31|1441.80
#2017-06-01|1451.65
#2017-06-02|1458.91
#2017-06-05|1487.16
#2017-06-06|1471.73
#2017-06-07|1482.71
#2017-06-08|1478.04
#2017-06-09|1483.08
#2017-06-12|1483.08
#2017-06-13|1463.59
#2017-06-14|1470.48
#2017-06-15|1463.11
#2017-06-16|1447.23
#2017-06-19|1452.72
#2017-06-20|1446.61
#2017-06-21|1432.09
#2017-06-22|1427.42
#2017-06-23|1415.80
#2017-06-26|1415.80
#2017-06-27|1430.94
#2017-06-28|1415.11
#2017-06-29|1396.74
#2017-06-30|1412.09
#2017-07-03|1421.98
#2017-07-04|1413.91
#2017-07-05|1413.35
#2017-07-06|1417.82
#2017-07-07|1426.27
#2017-07-10|1420.58
#2017-07-11|1430.00
#2017-07-12|1447.06
#2017-07-13|1446.46
#2017-07-14|1426.92
#2017-07-17|1433.09
#2017-07-18|1445.31
#2017-07-19|1444.68
#2017-07-20|1432.52
#2017-07-21|1452.40
#2017-07-24|1445.17
#2017-07-25|1450.08
#2017-07-26|1466.73
#2017-07-27|1468.43
#2017-07-28|1473.86
#2017-07-31|1466.08
#2017-08-01|1441.03
#2017-08-02|1447.96
#2017-08-03|1450.41
#2017-08-04|1462.40
#2017-08-07|1465.08
#2017-08-08|1470.78
#2017-08-09|1464.23
#2017-08-10|1463.12
#2017-08-11|1442.19
#2017-08-14|1452.00
#2017-08-15|1448.58
#2017-08-16|1452.43
#2017-08-17|1462.17
#2017-08-18|1447.71
#2017-08-21|1447.71
#2017-08-22|1445.92
#2017-08-23|1447.76
#2017-08-24|1450.46
#2017-08-25|1446.99
#2017-08-28|1446.99
#2017-08-29|1437.05
#2017-08-30|1431.02
#2017-08-31|1431.08
#2017-09-01|1431.08
#2017-09-04|1444.48
#2017-09-05|1444.37
#2017-09-06|1430.31
#2017-09-07|1440.92
#2017-09-08|1443.55
#2017-09-11|1447.23
#2017-09-12|1447.23
#2017-09-13|1451.65
#2017-09-14|1466.63
#2017-09-15|1471.76
#2017-09-18|1492.56
#2017-09-19|1477.72
#2017-09-20|1485.96
#2017-09-21|1486.68
#2017-09-22|1496.13
#2017-09-25|1488.06
#2017-09-26|1464.92
#2017-09-27|1473.16
#2017-09-28|1463.64
#2017-09-29|1463.24
#2017-10-02|1472.40
#2017-10-03|1482.86
#2017-10-04|1488.46
#2017-10-05|1484.78
#2017-10-06|1472.58
#2017-10-09|1473.83
#2017-10-10|1469.97
#2017-10-11|1473.65
#2017-10-12|1485.96
#2017-10-13|1512.67
#2017-10-16|1512.67
#2017-10-17|1523.14
#2017-10-18|1510.49
#2017-10-19|1518.50
#2017-10-20|1506.38
#2017-10-23|1494.40
#2017-10-24|1475.95
#2017-10-25|1461.83
#2017-10-26|1455.81
#2017-10-27|1466.31
#2017-10-30|1480.54
#2017-10-31|1480.54
#2017-11-01|1480.54
#2017-11-02|1523.98
#2017-11-03|1520.16
#2017-11-06|1527.30
#2017-11-07|1538.46
#2017-11-08|1545.76
#2017-11-09|1546.91
#2017-11-10|1529.52
#2017-11-13|1503.61
#2017-11-14|1503.45
#2017-11-15|1490.67
#2017-11-16|1491.97
#2017-11-17|1507.32
#2017-11-20|1517.41
#2017-11-21|1513.46
#2017-11-22|1520.22
#2017-11-23|1530.80
#2017-11-24|1539.44
#2017-11-27|1546.57
#2017-11-28|1544.80
#2017-11-29|1542.15
#2017-11-30|1542.15
#2017-12-01|1516.83
#2017-12-04|1499.36
#2017-12-05|1519.57
#2017-12-06|1507.65
#2017-12-07|1510.44
#2017-12-08|1543.31
#2017-12-11|1567.62
#2017-12-12|1570.88
#2017-12-13|1569.98
#2017-12-14|1590.95
#2017-12-15|1561.66
#2017-12-18|1576.71
#2017-12-19|1573.46
#2017-12-20|1571.29
#2017-12-21|1573.42
#2017-12-22|1586.15
#2017-12-25|1586.15
#2017-12-26|1586.15
#2017-12-27|1606.27
#2017-12-28|1623.40
#2017-12-29|1636.50
#2018-01-01|1636.50
#2018-01-02|1636.50
#2018-01-03|1666.38
#2018-01-04|1672.42
#2018-01-05|1683.41
#2018-01-08|1656.53
#2018-01-09|1693.54
#2018-01-10|1683.85
#2018-01-11|1671.02
#2018-01-12|1677.56
#2018-01-15|1675.63
#2018-01-16|1667.98
#2018-01-17|1631.98
#2018-01-18|1621.54
#2018-01-19|1646.43
#2018-01-22|1647.68
#2018-01-23|1638.89
#2018-01-24|1636.64
#2018-01-25|1644.52
#2018-01-26|1644.05
#2018-01-29|1633.18
#2018-01-30|1599.78
#2018-01-31|1575.40
#2018-02-01|1567.55
#2018-02-02|1581.12
#2018-02-05|1541.11
#2018-02-06|1537.51
#2018-02-07|1569.53
#2018-02-08|1561.40
#2018-02-09|1527.33
#2018-02-12|1522.61
#2018-02-13|1533.27
#2018-02-14|1537.38
#2018-02-15|1537.94
#2018-02-16|1537.94
#2018-02-19|1555.64
#2018-02-20|1557.93
#2018-02-21|1544.66
#2018-02-22|1527.31
#2018-02-23|1517.26
#2018-02-26|1528.86
#2018-02-27|1536.47
#2018-02-28|1510.83
#2018-03-01|1519.38
#2018-03-02|1521.99
#2018-03-05|1511.94
#2018-03-06|1502.02
#2018-03-07|1513.47
#2018-03-08|1502.49
#2018-03-09|1507.17
#2018-03-12|1528.64
#2018-03-13|1509.91
#2018-03-14|1499.09
#2018-03-15|1465.27
#2018-03-16|1472.55
#2018-03-19|1471.16
#2018-03-20|1440.78
#2018-03-21|1404.61
#2018-03-22|1442.06
#2018-03-23|1404.70
#2018-03-26|1399.07
#2018-03-27|1427.84
#2018-03-28|1423.84
#2018-03-29|1423.84
#2018-03-30|1423.84
#2018-04-02|1432.72
#2018-04-03|1422.97
#2018-04-04|1416.36
#2018-04-05|1419.31
#2018-04-06|1398.48
#2018-04-09|1398.48
#2018-04-10|1398.17
#2018-04-11|1384.63
#2018-04-12|1408.47
#2018-04-13|1395.44
#2018-04-16|1391.87
#2018-04-17|1365.98
#2018-04-18|1385.96
#2018-04-19|1367.85
#2018-04-20|1372.76
#2018-04-23|1368.60
#2018-04-24|1342.95
#2018-04-25|1342.76
#2018-04-26|1358.68
#2018-04-27|1373.18
#2018-04-30|1389.97
#2018-05-01|1389.97
#2018-05-02|1375.07
#2018-05-03|1348.29
#2018-05-04|1341.35
#2018-05-07|1331.50
#2018-05-08|1350.36
#2018-05-09|1340.50
#2018-05-10|1361.38
#2018-05-11|1388.90
#2018-05-14|1388.90
#2018-05-15|1428.75
#2018-05-16|1435.43
#2018-05-17|1397.74
#2018-05-18|1406.68
#2018-05-21|1400.61
#2018-05-22|1392.79
#2018-05-23|1377.60
#2018-05-24|1399.19
#2018-05-25|1388.18
#2018-05-28|1398.59
#2018-05-29|1386.85
#2018-05-30|1357.40
#2018-05-31|1364.73
#2018-06-01|1378.37
#2018-06-04|1377.64
#2018-06-05|1388.67
#2018-06-06|1397.99
#2018-06-07|1419.78
#2018-06-08|1397.46
#2018-06-11|1382.88
#2018-06-12|1382.88
#2018-06-13|1355.13
#2018-06-14|1320.38
#2018-06-15|1320.38
#2018-06-18|1302.22
#2018-06-19|1288.29
#2018-06-20|1282.12
#2018-06-21|1244.85
#2018-06-22|1251.23
#2018-06-25|1235.69
#2018-06-26|1235.52
#2018-06-27|1268.99
#2018-06-28|1250.90
#2018-06-29|1284.97
#2018-07-02|1286.52
#2018-07-03|1291.14
#2018-07-04|1308.47
#2018-07-05|1294.56
#2018-07-06|1282.98
#2018-07-09|1282.57
#2018-07-10|1291.77
#2018-07-11|1303.22
#2018-07-12|1305.77
#2018-07-13|1312.74
#2018-07-16|1308.96
#2018-07-17|1314.12
#2018-07-18|1323.68
#2018-07-19|1310.98
#2018-07-20|1323.77
#2018-07-23|1322.96
#2018-07-24|1330.63
#2018-07-25|1347.74
#2018-07-26|1370.19
#2018-07-27|1383.39
#2018-07-30|1384.09
#2018-07-31|1366.55
#2018-08-01|1384.21
#2018-08-02|1374.67
#2018-08-03|1380.23
#2018-08-06|1393.55
#2018-08-07|1378.63
#2018-08-08|1398.00
#2018-08-09|1390.78
#2018-08-10|1389.00
#2018-08-13|1349.65
#2018-08-14|1323.33
#2018-08-15|1320.08
#2018-08-16|1319.54
#2018-08-17|1327.51
#2018-08-20|1320.74
#2018-08-21|1320.74
#2018-08-22|1339.14
#2018-08-23|1373.08
#2018-08-24|1359.91
#2018-08-27|1359.91
#2018-08-28|1378.74
#2018-08-29|1374.49
#2018-08-30|1379.67
#2018-08-31|1373.85
#2018-09-03|1363.71
#2018-09-04|1368.48
#2018-09-05|1335.00
#2018-09-06|1310.01
#2018-09-07|1294.88
#2018-09-10|1286.12
#2018-09-11|1278.28
#2018-09-12|1265.79
#2018-09-13|1280.41
#2018-09-14|1260.23
#2018-09-17|1262.30
#2018-09-18|1234.34
#2018-09-19|1228.87
#2018-09-20|1213.91
#2018-09-21|1269.47
#2018-09-24|1272.64
#2018-09-25|1239.11
#2018-09-26|1233.44
#2018-09-27|1247.14
#2018-09-28|1242.69
#2018-10-01|1236.61
#2018-10-02|1201.03
#2018-10-03|1219.41
#2018-10-04|1185.98
#2018-10-05|1189.64
#2018-10-08|1185.06
#2018-10-09|1189.83
#2018-10-10|1180.06
#2018-10-11|1159.63
#2018-10-12|1178.96
#2018-10-15|1174.17
#2018-10-16|1187.16
#2018-10-17|1213.56
#2018-10-18|1218.28
#2018-10-19|1228.79
#2018-10-22|1247.37
#2018-10-23|1231.28
#2018-10-24|1220.06
#2018-10-25|1186.82
#2018-10-26|1205.38
#2018-10-29|1210.18
#2018-10-30|1200.48
#2018-10-31|1219.26
#2018-11-01|1219.26
#2018-11-02|1219.26
#2018-11-05|1228.75
#2018-11-06|1212.70
#2018-11-07|1199.24
#2018-11-08|1214.32
#2018-11-09|1195.66
#2018-11-12|1186.04
#2018-11-13|1173.77
#2018-11-14|1184.92
#2018-11-15|1206.47
#2018-11-16|1245.10
#2018-11-19|1276.53
#2018-11-20|1295.27
#2018-11-21|1289.54
#2018-11-22|1287.87
#2018-11-23|1311.56
#2018-11-26|1323.97
#2018-11-27|1322.62
#2018-11-28|1310.02
#2018-11-29|1329.65
#2018-11-30|1329.65
#2018-12-03|1368.04
#2018-12-04|1395.83
#2018-12-05|1376.32
#2018-12-06|1352.68
#2018-12-07|1351.93
#2018-12-10|1327.90
#2018-12-11|1346.46
#2018-12-12|1346.95
#2018-12-13|1351.62
#2018-12-14|1341.21
#2018-12-17|1337.21
#2018-12-18|1325.39
#2018-12-19|1355.68
#2018-12-20|1351.77
#2018-12-21|1333.90
#2018-12-24|1333.90
#2018-12-25|1333.90
#2018-12-26|1332.15
#2018-12-27|1342.69
#2018-12-28|1351.28
#2018-12-31|1351.28
#2019-01-01|1351.28
#2019-01-02|1370.03
#2019-01-03|1400.46
#2019-01-04|1420.34
#2019-01-07|1425.27
#2019-01-08|1399.82
#2019-01-09|1430.41
#2019-01-10|1451.61
#2019-01-11|1426.29
#2019-01-14|1442.90
#2019-01-15|1453.06
#2019-01-16|1409.01
#2019-01-17|1433.58
#2019-01-18|1449.18
#2019-01-21|1442.37
#2019-01-22|1432.70
#2019-01-23|1435.85
#2019-01-24|1444.19
#2019-01-25|1451.98
#2019-01-28|1455.84
#2019-01-29|1451.94
#2019-01-30|1441.56
#2019-01-31|1443.96
#2019-02-01|1471.83
#2019-02-04|1452.97
#2019-02-05|1452.97
#2019-02-06|1462.17
#2019-02-07|1466.03
#2019-02-08|1463.90
#2019-02-11|1466.09
#2019-02-12|1457.73
#2019-02-13|1439.00
#2019-02-14|1455.82
#2019-02-15|1429.27
#2019-02-18|1422.48
#2019-02-19|1408.94
#2019-02-20|1434.74
#2019-02-21|1429.64
#2019-02-22|1432.60
#2019-02-25|1432.60
#2019-02-26|1436.67
#2019-02-27|1427.78
#2019-02-28|1408.11
#2019-03-01|1386.76
#2019-03-04|1399.53
#2019-03-05|1375.33
#2019-03-06|1411.05
#2019-03-07|1425.95
#2019-03-08|1407.39
#2019-03-11|1398.33
#2019-03-12|1374.17
#2019-03-13|1389.42
#2019-03-14|1387.55
#2019-03-15|1407.08
#2019-03-18|1423.07
#2019-03-19|1412.04
#2019-03-20|1419.66
#2019-03-21|1430.25
#2019-03-22|1454.15
#2019-03-25|1425.40
#2019-03-26|1435.10
#2019-03-27|1417.81
#2019-03-28|1421.56
#2019-03-29|1436.68
#2019-04-01|1413.93
#2019-04-02|1421.10
#2019-04-03|1432.40
#2019-04-04|1421.59
#2019-04-05|1426.99
#2019-04-08|1427.55
#2019-04-09|1427.55
#2019-04-10|1446.02
#2019-04-11|1448.51
#2019-04-12|1439.00
#2019-04-15|1437.18
#2019-04-16|1443.19
#2019-04-17|1446.72
#2019-04-18|1446.72
#2019-04-19|1446.72
#2019-04-22|1427.89
#2019-04-23|1432.71
#2019-04-24|1435.87
#2019-04-25|1458.54
#2019-04-26|1455.69
#2019-04-29|1456.53
#2019-04-30|1467.10
#2019-05-01|1467.10
#2019-05-02|1478.28
#2019-05-03|1473.56
#2019-05-06|1446.24
#2019-05-07|1455.70
#2019-05-08|1445.68
#2019-05-09|1409.93
#2019-05-10|1421.59
#2019-05-13|1421.59
#2019-05-14|1400.62
#2019-05-15|1384.63
#2019-05-16|1369.88
#2019-05-17|1394.32
#2019-05-20|1409.22
#2019-05-21|1415.31
#2019-05-22|1427.79
#2019-05-23|1424.48
#2019-05-24|1420.47
#2019-05-27|1417.63
#2019-05-28|1422.66
#2019-05-29|1420.97
#2019-05-30|1432.53
#2019-05-31|1454.74
#2019-06-03|1489.65
#2019-06-04|1459.71
#2019-06-05|1459.71
#2019-06-06|1463.70
#2019-06-07|1461.62
#2019-06-10|1470.76
#2019-06-11|1471.70
#2019-06-12|1471.70
#2019-06-13|1468.92
#2019-06-14|1460.24
#2019-06-17|1440.89
#2019-06-18|1439.73
#2019-06-19|1461.85
#2019-06-20|1471.04
#2019-06-21|1477.45
#2019-06-24|1485.63
#2019-06-25|1470.72
#2019-06-26|1465.77
#2019-06-27|1474.13
#2019-06-28|1462.21
#2019-07-01|1483.01
#2019-07-02|1482.19
#2019-07-03|1480.61
#2019-07-04|1484.36
#2019-07-05|1493.02
#2019-07-08|1480.27
#2019-07-09|1484.82
#2019-07-10|1478.72
#2019-07-11|1515.90
#2019-07-12|1520.38
#2019-07-15|1563.62
#2019-07-16|1556.08
#2019-07-17|1543.37
#2019-07-18|1552.28
#2019-07-19|1555.01
#2019-07-22|1547.22
#2019-07-23|1545.34
#2019-07-24|1529.96
#2019-07-25|1554.84
#2019-07-26|1538.86
#2019-07-29|1541.00
#2019-07-30|1536.35
#2019-07-31|1512.66
#2019-08-01|1522.09
#2019-08-02|1518.84
#2019-08-05|1460.45
#2019-08-06|1436.47
#2019-08-07|1461.59
#2019-08-08|1461.94
#2019-08-09|1454.73
#2019-08-12|1454.73
#2019-08-13|1412.36
#2019-08-14|1433.61
#2019-08-15|1411.14
#2019-08-16|1402.72
#2019-08-19|1431.90
#2019-08-20|1436.07
#2019-08-21|1436.07
#2019-08-22|1423.70
#2019-08-23|1428.27
#2019-08-26|1428.27
#2019-08-27|1403.34
#2019-08-28|1417.74
#2019-08-29|1421.88
#2019-08-30|1434.81
#2019-09-02|1420.67
#2019-09-03|1398.86
#2019-09-04|1411.78
#2019-09-05|1421.58
#2019-09-06|1429.60
#2019-09-09|1443.61
#2019-09-10|1430.91
#2019-09-11|1430.33
#2019-09-12|1431.67
#2019-09-13|1440.79
#2019-09-16|1430.89
#2019-09-17|1417.99
#2019-09-18|1411.93
#2019-09-19|1422.77
#2019-09-20|1410.13
#2019-09-23|1411.23
#2019-09-24|1431.57
#2019-09-25|1434.35
#2019-09-26|1441.44
#2019-09-27|1435.23
#2019-09-30|1442.26
#2019-10-01|1427.18
#2019-10-02|1399.03
#2019-10-03|1385.03
#2019-10-04|1424.97
#2019-10-07|1422.65
#2019-10-08|1431.85
#2019-10-09|1419.39
#2019-10-10|1445.13
#2019-10-11|1461.13
#2019-10-14|1470.97
#2019-10-15|1460.24
#2019-10-16|1475.45
#2019-10-17|1485.08
#2019-10-18|1481.91
#2019-10-21|1485.33
#2019-10-22|1495.21
#2019-10-23|1498.95
#2019-10-24|1495.83
#2019-10-25|1494.77
#2019-10-28|1501.39
#2019-10-29|1514.83
#2019-10-30|1533.74
#2019-10-31|1524.88
#2019-11-01|1524.88
#2019-11-04|1549.71
#2019-11-05|1573.93
#2019-11-06|1524.34
#2019-11-07|1545.22
#2019-11-08|1541.94
#2019-11-11|1514.47
#2019-11-12|1521.70
#2019-11-13|1505.33
#2019-11-14|1509.51
#2019-11-15|1517.00
#2019-11-18|1503.89
#2019-11-19|1504.27
#2019-11-20|1505.08
#2019-11-21|1480.67
#2019-11-22|1485.62
#2019-11-25|1474.71
#2019-11-26|1448.32
#2019-11-27|1487.37
#2019-11-28|1479.48
#2019-11-29|1470.49
#2019-12-02|1501.25
#2019-12-03|1506.89
#2019-12-04|1497.44
#2019-12-05|1499.88
#2019-12-06|1504.80
#2019-12-09|1504.28
#2019-12-10|1500.35
#2019-12-11|1510.60
#2019-12-12|1495.87
#2019-12-13|1527.11
#2019-12-16|1486.70
#2019-12-17|1484.39
#2019-12-18|1476.73
#2019-12-19|1468.71
#2019-12-20|1490.48
#2019-12-23|1504.42
#2019-12-24|1504.42
#2019-12-25|1504.42
#2019-12-26|1505.93
#2019-12-27|1507.92
#2019-12-30|1507.92
#2019-12-31|1507.92
#2020-01-01|1507.92
#2020-01-02|1491.68
#2020-01-03|1492.34
#2020-01-06|1487.25
#2020-01-07|1492.08
#2020-01-08|1474.29
#2020-01-09|1489.19
#2020-01-10|1488.21
#2020-01-13|1488.21
#2020-01-14|1483.84
#2020-01-15|1458.94
#2020-01-16|1458.11
#2020-01-17|1471.36
#2020-01-20|1424.78
#2020-01-21|1404.83
#2020-01-22|1407.49
#2020-01-23|1428.81
#2020-01-24|1438.43
#2020-01-27|1441.12
#2020-01-28|1420.27
#2020-01-29|1418.75
#2020-01-30|1408.51
#2020-01-31|1375.74
#2020-02-03|1355.26
#2020-02-04|1376.45
#2020-02-05|1400.45
#2020-02-06|1449.79
#2020-02-07|1453.77
#2020-02-10|1441.79
#2020-02-11|1448.89
#2020-02-12|1445.87
#2020-02-13|1446.24
#2020-02-14|1418.23
#2020-02-17|1421.58
#2020-02-18|1415.29
#2020-02-19|1421.40
#2020-02-20|1432.24
#2020-02-21|1410.86
#2020-02-24|1371.10
#2020-02-25|1371.10
#2020-02-26|1322.83
#2020-02-27|1343.15
#2020-02-28|1295.97
#2020-03-02|1304.52
#2020-03-03|1315.19
#2020-03-04|1340.22
#2020-03-05|1340.68
#2020-03-06|1305.25
#2020-03-09|1207.81
#2020-03-10|1229.94
#2020-03-11|1228.65
#2020-03-12|1096.42
#2020-03-13|1086.36
#2020-03-16| 982.16
#2020-03-17| 982.16
#2020-03-18| 990.29
#2020-03-19| 849.02
#2020-03-20| 878.93
#2020-03-23| 847.99
#2020-03-24| 872.90
#2020-03-25| 920.77
#2020-03-26|1008.80
#2020-03-27| 967.30
#2020-03-30| 938.17
#2020-03-31| 965.73
#2020-04-01| 972.96
#2020-04-02| 974.63
#2020-04-03| 965.11
#2020-04-06| 992.03
#2020-04-07|1007.85
#2020-04-08| 971.77
#2020-04-09| 971.77
#2020-04-10| 971.77
#2020-04-13| 992.60
#2020-04-14|1027.84
#2020-04-15|1072.84
#2020-04-16| 992.35
#2020-04-17|1044.36
#2020-04-20|1038.68
#2020-04-21|1005.95
#2020-04-22| 997.87
#2020-04-23|1000.78
#2020-04-24| 970.35
#2020-04-27| 968.59
#2020-04-28| 991.53
#2020-04-29|1014.07
#2020-04-30|1025.14
#2020-05-01|1025.14
#2020-05-04| 998.59
#2020-05-05|1024.03
#2020-05-06|1020.51
#2020-05-07|1035.29
#2020-05-08|1037.11
#2020-05-11|1042.39
#2020-05-12|1027.83
#2020-05-13|1016.02
#2020-05-14|1029.63
#2020-05-15| 991.75
#2020-05-18| 978.68
#2020-05-19| 988.75
#2020-05-20| 998.37
#2020-05-21| 994.47
#2020-05-22| 975.87
#2020-05-25| 975.87
#2020-05-26| 968.66
#2020-05-27| 973.90
#2020-05-28| 990.08
#2020-05-29|1037.68
#2020-06-01|1069.63
#2020-06-02|1081.94
#2020-06-03|1141.37
#2020-06-04|1195.27
#2020-06-05|1199.69
#2020-06-08|1203.60
#2020-06-09|1208.50
#2020-06-10|1177.11
#2020-06-11|1173.83
#2020-06-12|1173.83
#2020-06-15|1101.07
#2020-06-16|1131.07
#2020-06-17|1132.07
#2020-06-18|1143.80
#2020-06-19|1140.57
#2020-06-22|1147.02
#2020-06-23|1143.48
#2020-06-24|1116.14
#2020-06-25|1106.04
#2020-06-26|1117.66
#2020-06-29|1104.51
#2020-06-30|1118.90
#2020-07-01|1124.64
#2020-07-02|1154.81
#2020-07-03|1159.30
#2020-07-06|1147.04
#2020-07-07|1125.93
#2020-07-08|1120.17
#2020-07-09|1102.54
#2020-07-10|1103.94
#2020-07-13|1094.33
#2020-07-14|1102.94
#2020-07-15|1082.46
#2020-07-16|1110.61
#2020-07-17|1091.12
#2020-07-20|1105.94
#2020-07-21|1098.87
#2020-07-22|1090.35
#2020-07-23|1091.37
#2020-07-24|1082.90
#2020-07-27|1054.91
#2020-07-28|1070.04
#2020-07-29|1075.83
#2020-07-30|1068.40
#2020-07-31|1068.40
#2020-08-03|1019.79
#2020-08-04|1029.04
#2020-08-05|1044.93
#2020-08-06|1056.49
#2020-08-07|1037.69
#2020-08-10|1057.42
#2020-08-11|1064.40
#2020-08-12|1066.90
#2020-08-13|1094.17
#2020-08-14|1096.89
#2020-08-17|1103.58
#2020-08-18|1114.36
#2020-08-19|1087.43
#2020-08-20|1074.73
#2020-08-21|1074.73
#2020-08-24|1059.70
#2020-08-25|1058.02
#2020-08-26|1045.22
#2020-08-27|1050.68
#2020-08-28|1042.43
#2020-08-31|1042.43
#2020-09-01|1027.51
#2020-09-02|1004.43
#2020-09-03|1007.10
#2020-09-04|1011.96
#2020-09-07|1041.12
#2020-09-08|1064.37
#2020-09-09|1038.46
#2020-09-10|1038.93
#2020-09-11|1042.67
#2020-09-14|1053.77
#2020-09-15|1059.25
#2020-09-16|1051.84
#2020-09-17|1052.22
#2020-09-18|1053.71
#2020-09-21|1049.61
#2020-09-22|1037.46
#2020-09-23|1037.80
#2020-09-24|1035.64
#2020-09-25|1039.40
#2020-09-28|1043.93
#2020-09-29|1053.14
#2020-09-30|1042.93
#2020-10-01|1067.09
#2020-10-02|1075.84
#2020-10-05|1071.14
#2020-10-06|1059.31
#2020-10-07|1062.46
#2020-10-08|1068.53
#2020-10-09|1069.48
#2020-10-12|1070.20
#2020-10-13|1065.79
#2020-10-14|1079.28
#2020-10-15|1086.81
#2020-10-16|1079.96
#2020-10-19|1088.51
#2020-10-20|1112.10
#2020-10-21|1169.70
#2020-10-22|1160.49
#2020-10-23|1179.85
#2020-10-26|1176.80
#2020-10-27|1159.28
#2020-10-28|1159.25
#2020-10-29|1126.67
#2020-10-30|1130.45
#2020-11-02|1130.45
#2020-11-03|1141.88
#2020-11-04|1166.14
#2020-11-05|1196.21
#2020-11-06|1184.30
#2020-11-09|1187.81
#2020-11-10|1223.55
#2020-11-11|1249.75
#2020-11-12|1249.75
#2020-11-13|1226.45
#2020-11-16|1230.22
#2020-11-17|1242.56
#2020-11-18|1269.50
#2020-11-19|1288.88
#2020-11-20|1329.80
#2020-11-23|1371.12
#2020-11-24|1365.94
#2020-11-25|1359.83
#2020-11-26|1346.77
#2020-11-27|1313.61
#2020-11-30|1313.61
#2020-12-01|1306.14
#2020-12-02|1311.63
#2020-12-03|1362.95
#2020-12-04|1369.02
#2020-12-07|1372.65
#2020-12-08|1372.65
#2020-12-09|1360.26
#2020-12-10|1357.10
#2020-12-11|1370.38
#2020-12-14|1382.48
#2020-12-15|1383.43
#2020-12-16|1389.24
#2020-12-17|1385.74
#2020-12-18|1368.56
#2020-12-21|1359.89
#2020-12-22|1351.10
#2020-12-23|1350.62
#2020-12-24|1350.62
#2020-12-25|1350.62
#2020-12-28|1321.86
#2020-12-29|1332.90
#2020-12-30|1332.90
#2020-12-31|1332.90
#2021-01-01|1332.90
#2021-01-04|1321.52
#2021-01-05|1294.84
#2021-01-06|1262.41
#2021-01-07|1329.02
#2021-01-08|1375.77
#2021-01-11|1377.92
#2021-01-12|1355.54
#2021-01-13|1377.73
#2021-01-14|1392.07
#2021-01-15|1378.98
#2021-01-18|1358.64
#2021-01-19|1361.40
#2021-01-20|1347.37
#2021-01-21|1355.29
#2021-01-22|1332.20
#2021-01-25|1360.45
#2021-01-26|1330.12
#2021-01-27|1304.14
#2021-01-28|1302.39
#2021-01-29|1260.71
#2021-02-01|1311.59
#2021-02-02|1316.12
#2021-02-03|1311.49
#2021-02-04|1321.52
#2021-02-05|1344.29
#2021-02-08|1381.98
#2021-02-09|1392.95
#2021-02-10|1354.46
#2021-02-11|1356.88
#2021-02-12|1356.88
#2021-02-15|1361.03
#2021-02-16|1361.88
#2021-02-17|1331.32
#2021-02-18|1352.54
#2021-02-19|1361.34
#2021-02-22|1346.54
#2021-02-23|1331.57
#2021-02-24|1322.57
#2021-02-25|1322.57
#2021-02-26|1365.69
#2021-03-01|1379.88
#2021-03-02|1368.06
#2021-03-03|1386.02
#2021-03-04|1375.77
#2021-03-05|1384.15
#2021-03-08|1335.41
#2021-03-09|1347.13
#2021-03-10|1327.11
#2021-03-11|1325.40
#2021-03-12|1320.00
#2021-03-15|1284.19
#2021-03-16|1305.66
#2021-03-17|1310.20
#2021-03-18|1345.78
#2021-03-19|1305.16
#2021-03-22|1298.83
#2021-03-23|1317.64
#2021-03-24|1324.58
#2021-03-25|1325.83
#2021-03-26|1315.82
#2021-03-29|1335.05
#2021-03-30|1309.91
#2021-03-31|1283.55
#2021-04-01|1283.55
#2021-04-02|1283.55
#2021-04-05|1287.81
#2021-04-06|1294.51
#2021-04-07|1298.92
#2021-04-08|1297.35
#2021-04-09|1297.35
#2021-04-12|1296.26
#2021-04-13|1275.98
#2021-04-14|1304.62
#2021-04-15|1307.82
#2021-04-16|1311.13
#2021-04-19|1314.76
#2021-04-20|1322.56
#2021-04-21|1310.06
#2021-04-22|1302.74
#2021-04-23|1300.64
#2021-04-26|1314.01
#2021-04-27|1304.54
#2021-04-28|1313.66
#2021-04-29|1321.97
#2021-04-30|1302.10
#2021-05-03|1310.46
#2021-05-04|1316.56
#2021-05-05|1309.48
#2021-05-06|1311.15
#2021-05-07|1301.74
#2021-05-10|1317.52
#2021-05-11|1314.23
#2021-05-12|1318.98
#2021-05-13|1318.98
#2021-05-14|1321.94
#2021-05-17|1318.98
#2021-05-18|1306.36
#2021-05-19|1307.20
#2021-05-20|1298.91
#2021-05-21|1292.24
#2021-05-24|1287.68
#2021-05-25|1294.05
#2021-05-26|1311.76
#2021-05-27|1334.58
#2021-05-28|1354.12
#2021-05-31|1357.40
#2021-06-01|1372.29
#2021-06-02|1379.36
#2021-06-03|1377.99
#2021-06-04|1388.78
#2021-06-07|1382.96
#2021-06-08|1381.52
#2021-06-09|1399.67
#2021-06-10|1390.14
#2021-06-11|1403.91
#2021-06-14|1419.67
#2021-06-15|1410.02
#2021-06-16|1445.75
#2021-06-17|1421.77
#2021-06-18|1400.86
#2021-06-21|1397.75
#2021-06-22|1390.82
#2021-06-23|1392.86
#2021-06-24|1396.54
#2021-06-25|1416.77
#2021-06-28|1397.25
#2021-06-29|1413.76
#2021-06-30|1393.08
#2021-07-01|1399.33
#2021-07-02|1397.42
#2021-07-05|1394.26
#2021-07-06|1382.58
#2021-07-07|1367.52
#2021-07-08|1360.17
#2021-07-09|1336.34
#2021-07-12|1342.80
#2021-07-13|1318.38
#2021-07-14|1322.53
#2021-07-15|1305.25
#2021-07-16|1305.02
#2021-07-19|1285.49
#2021-07-20|1285.49
#2021-07-21|1243.54
#2021-07-22|1282.29
#2021-07-23|1260.66
#2021-07-26|1225.06
#2021-07-27|1249.46
#2021-07-28|1234.49
#2021-07-29|1246.20
#2021-07-30|1210.40
#2021-08-02|1252.48
#2021-08-03|1293.68
#2021-08-04|1302.23
#2021-08-05|1280.88
#2021-08-06|1275.14
#2021-08-09|1280.16
#2021-08-10|1274.68
#2021-08-11|1279.85
#2021-08-12|1261.26
#2021-08-13|1248.23
#2021-08-16|1254.85
#2021-08-17|1266.68
#2021-08-18|1284.06
#2021-08-19|1280.31
#2021-08-20|1269.88
#2021-08-23|1272.13
#2021-08-24|1289.32
#2021-08-25|1299.10
#2021-08-26|1283.40
#2021-08-27|1284.83
#2021-08-30|1284.83
#2021-08-31|1273.49
#2021-09-01|1276.91
#2021-09-02|1289.24
#2021-09-03|1300.43
#2021-09-06|1305.72
#2021-09-07|1296.84
#2021-09-08|1293.76
#2021-09-09|1297.79
#2021-09-10|1299.28
#2021-09-13|1288.98
#2021-09-14|1283.49
#2021-09-15|1273.78
#2021-09-16|1281.26
#2021-09-17|1297.15
#2021-09-20|1269.71
#2021-09-21|1267.41
#2021-09-22|1254.65
#2021-09-23|1256.68
#2021-09-24|1264.76
#2021-09-27|1243.84
#2021-09-28|1243.62
#2021-09-29|1245.62
#2021-09-30|1231.43
#2021-10-01|1245.06
#2021-10-04|1257.24
#2021-10-05|1250.43
#2021-10-06|1263.11
#2021-10-07|1287.05
#2021-10-08|1312.17
#2021-10-11|1367.84
#2021-10-12|1374.09
#2021-10-13|1395.65
#2021-10-14|1392.30
#2021-10-15|1408.41
#2021-10-18|1411.55
#2021-10-19|1402.43
#2021-10-20|1403.32
#2021-10-21|1373.31
#2021-10-22|1379.29
#2021-10-25|1383.78
#2021-10-26|1391.34
#2021-10-27|1394.72
#2021-10-28|1377.60
#2021-10-29|1368.31
#2021-11-01|1368.31
#2021-11-02|1388.21
#2021-11-03|1410.14
#2021-11-04|1410.01
#2021-11-05|1436.37
#2021-11-08|1476.49
#2021-11-09|1489.13
#2021-11-10|1462.14
#2021-11-11|1452.81
#2021-11-12|1465.07
#2021-11-15|1438.02
#2021-11-16|1425.87
#2021-11-17|1444.09
#2021-11-18|1426.35
#2021-11-19|1409.69
#2021-11-22|1415.04
#2021-11-23|1451.58
#2021-11-24|1455.88
#2021-11-25|1441.44
#2021-11-26|1419.57
#2021-11-29|1405.13
#2021-11-30|1405.13
#2021-12-01|1367.84
#2021-12-02|1367.75
#2021-12-03|1380.94
#2021-12-06|1404.27
#2021-12-07|1393.56
#2021-12-08|1393.56
#2021-12-09|1435.65
#2021-12-10|1412.50
#2021-12-13|1427.64
#2021-12-14|1454.25
#2021-12-15|1434.40
#2021-12-16|1457.18
#2021-12-17|1457.91
#2021-12-20|1471.67
#2021-12-21|1442.07
#2021-12-22|1426.95
#2021-12-23|1452.81
#2021-12-24|1441.85
#2021-12-27|1466.04
#2021-12-28|1461.01
#2021-12-29|1473.24
#2021-12-30|1473.24
#2021-12-31|1416.60
#2022-01-03|1396.20
#2022-01-04|1387.91
#2022-01-05|1424.43
#2022-01-06|1411.48
#2022-01-07|1404.99
#2022-01-10|1437.99
#2022-01-11|1434.67
#2022-01-12|1467.77
#2022-01-13|1501.99
#2022-01-14|1484.74
#2022-01-17|1465.63
#2022-01-18|1483.72
#2022-01-19|1463.70
#2022-01-20|1479.54
#2022-01-21|1472.78
#2022-01-24|1456.98
#2022-01-25|1458.49
#2022-01-26|1442.80
#2022-01-27|1466.82
#2022-01-28|1523.16
#2022-01-31|1538.87
#2022-02-01|1538.87
#2022-02-02|1576.86
#2022-02-03|1568.14
#2022-02-04|1554.69
#2022-02-07|1553.60
#2022-02-08|1550.06
#2022-02-09|1562.14
#2022-02-10|1565.82
#2022-02-11|1528.93
#2022-02-14|1556.62
#2022-02-15|1534.90
#2022-02-16|1548.53
#2022-02-17|1545.22
#2022-02-18|1540.06
#2022-02-21|1541.18
#2022-02-22|1540.33
#2022-02-23|1540.96
#2022-02-24|1505.99
#2022-02-25|1505.99
#2022-02-28|1497.70
#2022-03-01|1514.86
#2022-03-02|1493.40
#2022-03-03|1508.95
#2022-03-04|1487.66
#2022-03-07|1457.39
#2022-03-08|1371.38
#2022-03-09|1399.92
#2022-03-10|1425.88
#2022-03-11|1434.69
#2022-03-14|1380.24
#2022-03-15|1435.10
#2022-03-16|1425.76
#2022-03-17|1484.64
#2022-03-18|1434.51
#2022-03-21|1420.70
#2022-03-22|1459.43
#2022-03-23|1456.60
#2022-03-24|1452.47
#2022-03-25|1484.71
#2022-03-28|1479.80
#2022-03-29|1483.46
#2022-03-30|1491.13
#2022-03-31|1511.54
#2022-04-01|1502.82
#2022-04-04|1511.46
#2022-04-05|1528.86
#2022-04-06|1516.12
#2022-04-07|1473.88
#2022-04-08|1493.85
#2022-04-11|1479.67
#2022-04-12|1454.58
#2022-04-13|1463.99
#2022-04-14|1463.99
#2022-04-15|1463.99
#2022-04-18|1454.30
#2022-04-19|1455.50
#2022-04-20|1478.62
#2022-04-21|1500.64
#2022-04-22|1493.68
#2022-04-25|1477.69
#2022-04-26|1460.85
#2022-04-27|1440.91
#2022-04-28|1455.98
#2022-04-29|1424.99
#2022-05-02|1420.43
#2022-05-03|1399.03
#2022-05-04|1429.51
#2022-05-05|1442.40
#2022-05-06|1419.65
#2022-05-09|1419.65
#2022-05-10|1426.28
#2022-05-11|1427.65
#2022-05-12|1388.84
#2022-05-13|1356.80
#2022-05-16|1373.98
#2022-05-17|1397.73
#2022-05-18|1424.06
#2022-05-19|1434.35
#2022-05-20|1444.36
#2022-05-23|1416.47
#2022-05-24|1384.45
#2022-05-25|1393.73
#2022-05-26|1409.63
#2022-05-27|1436.14
#2022-05-30|1467.82
#2022-05-31|1488.14
#2022-06-01|1459.14
#2022-06-02|1415.23
#2022-06-03|1419.78
#2022-06-06|1422.48
#2022-06-07|1423.13
#2022-06-08|1434.84
#2022-06-09|1430.23
#2022-06-10|1380.07
#2022-06-13|1361.52
#2022-06-14|1361.76
#2022-06-15|1345.31
#2022-06-16|1369.46
#2022-06-17|1343.86
#2022-06-20|1341.36
#2022-06-21|1329.88
#2022-06-22|1297.25
#2022-06-23|1245.83
#2022-06-24|1264.51
#2022-06-27|1254.11
#2022-06-28|1249.82
#2022-06-29|1232.18
#2022-06-30|1202.03
#2022-07-01|1212.98
#2022-07-04|1230.76
#2022-07-05|1262.35
#2022-07-06|1252.72
#2022-07-07|1223.02
#2022-07-08|1241.91
#2022-07-11|1251.59
#2022-07-12|1256.05
#2022-07-13|1229.52
#2022-07-14|1258.09
#2022-07-15|1233.41
#2022-07-18|1237.15
#2022-07-19|1215.13
#2022-07-20|1214.81
#2022-07-21|1232.34
#2022-07-22|1235.30
#2022-07-25|1201.13
#2022-07-26|1215.10
#2022-07-27|1224.34
#2022-07-28|1263.49
#2022-07-29|1283.39
#2022-08-01|1233.86
#2022-08-02|1240.70
#2022-08-03|1261.16
#2022-08-04|1275.18
#2022-08-05|1275.94
#2022-08-08|1283.70
#2022-08-09|1264.28
#2022-08-10|1253.03
#2022-08-11|1285.08
#2022-08-12|1295.80
#2022-08-15|1297.07
#2022-08-16|1335.97
#2022-08-17|1330.46
#2022-08-18|1341.58
#2022-08-19|1352.96
#2022-08-22|1310.12
#2022-08-23|1312.09
#2022-08-24|1317.20
#2022-08-25|1336.43
#2022-08-26|1366.11
#2022-08-29|1366.11
#2022-08-30|1349.52
#2022-08-31|1336.34
#2022-09-01|1336.35
#2022-09-02|1320.40
#2022-09-05|1332.80
#2022-09-06|1332.37
#2022-09-07|1290.09
#2022-09-08|1298.48
#2022-09-09|1319.11
#2022-09-12|1343.00
#2022-09-13|1353.99
#2022-09-14|1308.10
#2022-09-15|1296.53
#2022-09-16|1286.74
#2022-09-19|1279.05
#2022-09-20|1293.22
#2022-09-21|1245.70
#2022-09-22|1252.79
#2022-09-23|1234.80
#2022-09-26|1234.80
#2022-09-27|1165.93
#2022-09-28|1154.26
#2022-09-29|1168.17
#2022-09-30|1159.52
#2022-10-03|1161.61
#2022-10-04|1186.07
#2022-10-05|1199.67
#2022-10-06|1193.47
#2022-10-07|1181.38
#2022-10-10|1164.76
#2022-10-11|1185.64
#2022-10-12|1184.45
#2022-10-13|1195.64
#2022-10-14|1209.02
#2022-10-17|1191.41
#2022-10-18|1237.77
#2022-10-19|1229.83
#2022-10-20|1235.37
#2022-10-21|1210.47
#2022-10-24|1222.04
#2022-10-25|1244.48
#2022-10-26|1250.02
#2022-10-27|1278.68
#2022-10-28|1291.75
#2022-10-31|1291.75
#2022-11-01|1291.75
#2022-11-02|1283.08
#2022-11-03|1265.68
#2022-11-04|1283.92
#2022-11-07|1296.87
#2022-11-08|1310.53
#2022-11-09|1310.35
#2022-11-10|1294.13
#2022-11-11|1328.31
#2022-11-14|1335.66
#2022-11-15|1339.81
#2022-11-16|1311.44
#2022-11-17|1300.49
#2022-11-18|1321.11
#2022-11-21|1319.85
#2022-11-22|1332.44
#2022-11-23|1345.34
#2022-11-24|1372.20
#2022-11-25|1397.83
#2022-11-28|1404.08
#2022-11-29|1417.57
#2022-11-30|1417.57
#2022-12-01|1414.38
#2022-12-02|1379.12
#2022-12-05|1360.17
#2022-12-06|1415.67
#2022-12-07|1395.66
#2022-12-08|1395.66
#2022-12-09|1395.83
#2022-12-12|1410.03
#2022-12-13|1411.46
#2022-12-14|1423.33
#2022-12-15|1407.06
#2022-12-16|1400.25
#2022-12-19|1392.30
#2022-12-20|1394.47
#2022-12-21|1426.81
#2022-12-22|1421.17
#2022-12-23|1403.85
#2022-12-26|1403.85
#2022-12-27|1374.09
#2022-12-28|1368.70
#2022-12-29|1388.31
#2022-12-30|1388.31
#2023-01-02|1388.31
#2023-01-03|1386.99
#2023-01-04|1402.29
#2023-01-05|1436.64
#2023-01-06|1429.68
#2023-01-09|1478.71
#2023-01-10|1468.40
#2023-01-11|1450.89
#2023-01-12|1469.85
#2023-01-13|1551.10
#2023-01-16|1606.26
#2023-01-17|1587.40
#2023-01-18|1606.01
#2023-01-19|1584.80
#2023-01-20|1576.68
#2023-01-23|1579.77
#2023-01-24|1575.80
#2023-01-25|1572.02
#2023-01-26|1573.49
#2023-01-27|1579.78
#2023-01-30|1585.99
#2023-01-31|1547.54
#2023-02-01|1601.49
#2023-02-02|1623.68
#2023-02-03|1635.21
#2023-02-06|1594.66
#2023-02-07|1558.90
#2023-02-08|1592.77
#2023-02-09|1590.65
#2023-02-10|1600.97
#2023-02-13|1593.55
#2023-02-14|1581.70
#2023-02-15|1583.48
#2023-02-16|1564.87
#2023-02-17|1561.33
#2023-02-20|1561.58
#2023-02-21|1585.53
#2023-02-22|1551.82
#2023-02-23|1547.25
#2023-02-24|1547.25
#2023-02-27|1536.45
#2023-02-28|1558.69
#2023-03-01|1563.81
#2023-03-02|1554.08
#2023-03-03|1584.46
#2023-03-06|1585.27
#2023-03-07|1590.29
#2023-03-08|1605.90
#2023-03-09|1595.81
#2023-03-10|1576.74
#2023-03-13|1550.54
#2023-03-14|1520.72
#2023-03-15|1555.18
#2023-03-16|1528.86
#2023-03-17|1568.81
#2023-03-20|1539.73
#2023-03-21|1569.89
#2023-03-22|1576.08
#2023-03-23|1579.16
#2023-03-24|1627.68
#2023-03-27|1625.79
#2023-03-28|1607.90
#2023-03-29|1630.48
#2023-03-30|1642.29
#2023-03-31|1641.25
#2023-04-03|1626.49
#2023-04-04|1598.08
#2023-04-05|1603.32
#2023-04-06|1603.32
#2023-04-07|1603.32
#2023-04-10|1603.32
#2023-04-11|1618.82
#2023-04-12|1619.05
#2023-04-13|1618.55
#2023-04-14|1621.26
#2023-04-17|1580.47
#2023-04-18|1572.94
#2023-04-19|1580.89
#2023-04-20|1631.17
#2023-04-21|1631.17
#2023-04-24|1703.43
#2023-04-25|1712.12
#2023-04-26|1680.94
#2023-04-27|1722.40
#2023-04-28|1724.57
#2023-05-01|1724.57
#2023-05-02|1729.75
#2023-05-03|1696.75
#2023-05-04|1718.60
#2023-05-05|1698.95
#2023-05-08|1687.51
#2023-05-09|1664.08
#2023-05-10|1671.71
#2023-05-11|1675.12
#2023-05-12|1650.29
#2023-05-15|1635.34
#2023-05-16|1646.63
#2023-05-17|1644.31
#2023-05-18|1655.54
#2023-05-19|1688.87
#2023-05-22|1666.88
#2023-05-23|1664.12
#2023-05-24|1658.62
#2023-05-25|1632.87
#2023-05-26|1630.64
#2023-05-29|1633.13
#2023-05-30|1605.27
#2023-05-31|1619.50
#2023-06-01|1614.90
#2023-06-02|1655.11
#2023-06-05|1632.65
#2023-06-06|1617.66
#2023-06-07|1640.32
#2023-06-08|1638.44
#2023-06-09|1658.18
#2023-06-12|1658.18
#2023-06-13|1656.54
#2023-06-14|1651.27
#2023-06-15|1661.44
#2023-06-16|1659.70
#2023-06-19|1656.33
#2023-06-20|1661.43
#2023-06-21|1667.44
#2023-06-22|1663.87
#2023-06-23|1657.32
#2023-06-26|1677.28
#2023-06-27|1681.80
#2023-06-28|1681.80
#2023-06-29|1699.92
#2023-06-30|1687.40
#2023-07-03|1693.16
#2023-07-04|1674.10
#2023-07-05|1672.04
#2023-07-06|1674.03
#2023-07-07|1643.56
#2023-07-10|1648.78
#2023-07-11|1666.03
#2023-07-12|1731.33
#2023-07-13|1801.20
#2023-07-14|1815.27
#2023-07-17|1796.10
#2023-07-18|1762.47
#2023-07-19|1756.94
#2023-07-20|1798.50
#2023-07-21|1814.10
#2023-07-24|1817.80
#2023-07-25|1836.10
#2023-07-26|1831.95
#2023-07-27|1832.53
#2023-07-28|1796.67
#2023-07-31|1796.82
#2023-08-01|1798.34
#2023-08-02|1757.95
#2023-08-03|1772.59
#2023-08-04|1730.62
#2023-08-07|1727.18
#2023-08-08|1703.44
#2023-08-09|1730.72
#2023-08-10|1727.29
#2023-08-11|1722.58
#2023-08-14|1698.61
#2023-08-15|1700.64
#2023-08-16|1709.67
#2023-08-17|1697.66
#2023-08-18|1678.62
#2023-08-21|1678.62
#2023-08-22|1681.33
#2023-08-23|1636.40
#2023-08-24|1664.71
#2023-08-25|1643.62
#2023-08-28|1643.62
#2023-08-29|1657.35
#2023-08-30|1667.91
#2023-08-31|1659.93
#2023-09-01|1652.97
#2023-09-04|1647.19
#2023-09-05|1626.24
#2023-09-06|1621.79
#2023-09-07|1606.32
#2023-09-08|1601.80
#2023-09-11|1599.71
#2023-09-12|1613.56
#2023-09-13|1599.31
#2023-09-14|1599.83
#2023-09-15|1587.25
#2023-09-18|1573.32
#2023-09-19|1574.39
#2023-09-20|1563.83
#2023-09-21|1588.04
#2023-09-22|1595.71
#2023-09-25|1603.13
#2023-09-26|1625.22
#2023-09-27|1670.63
#2023-09-28|1666.60
#2023-09-29|1684.70
#2023-10-02|1670.88
#2023-10-03|1662.29
#2023-10-04|1657.69
#2023-10-05|1631.73
#2023-10-06|1645.64
#2023-10-09|1622.38
#2023-10-10|1631.43
#2023-10-11|1625.63
#2023-10-12|1626.52
#2023-10-13|1627.30
#2023-10-16|1606.33
#2023-10-17|1611.91
#2023-10-18|1616.87
#2023-10-19|1582.07
#2023-10-20|1560.18
#2023-10-23|1536.25
#2023-10-24|1532.31
#2023-10-25|1546.90
#2023-10-26|1528.24
#2023-10-27|1525.15
#2023-10-30|1525.15
#2023-10-31|1534.15
#2023-11-01|1534.15
#2023-11-02|1534.15
#2023-11-03|1547.05
#2023-11-06|1570.22
#2023-11-07|1603.08
#2023-11-08|1617.52
#2023-11-09|1623.77
#2023-11-10|1609.63
#2023-11-13|1596.81
#2023-11-14|1579.23
#2023-11-15|1591.62
#2023-11-16|1598.82
#2023-11-17|1600.20
#2023-11-20|1588.69
#2023-11-21|1617.09
#2023-11-22|1611.31
#2023-11-23|1610.54
#2023-11-24|1608.91
#2023-11-27|1608.91
#2023-11-28|1607.22
#2023-11-29|1611.98
#2023-11-30|1606.50
#2023-12-01|1602.66
#2023-12-04|1621.94
#2023-12-05|1618.65
#2023-12-06|1602.19
#2023-12-07|1576.94
#2023-12-08|1576.94
#2023-12-11|1535.07
#2023-12-12|1561.45
#2023-12-13|1541.21
#2023-12-14|1577.44
#2023-12-15|1578.94
#2023-12-18|1555.67
#2023-12-19|1589.06
#2023-12-20|1582.12
#2023-12-21|1601.82
#2023-12-22|1601.58
#2023-12-25|1601.58
#2023-12-26|1601.58
#2023-12-27|1590.80
#2023-12-28|1601.62
#2023-12-29|1607.30
#2024-01-01|1607.30
#2024-01-02|1605.83
#2024-01-03|1586.84
#2024-01-04|1619.84
#2024-01-05|1640.41
#2024-01-08|1628.19
#2024-01-09|1638.69
#2024-01-10|1638.98
#2024-01-11|1698.03
#2024-01-12|1694.44
#2024-01-15|1702.85
#2024-01-16|1696.22
#2024-01-17|1694.50
#2024-01-18|1681.23
#2024-01-19|1670.62
#2024-01-22|1685.94
#2024-01-23|1710.20
#2024-01-24|1731.67
#2024-01-25|1724.98
#2024-01-26|1753.02
#2024-01-29|1736.42
#2024-01-30|1713.91
#2024-01-31|1733.10
#2024-02-01|1741.94
#2024-02-02|1792.73
#2024-02-05|1780.16
#2024-02-06|1769.15
#2024-02-07|1785.14
#2024-02-08|1819.98
#2024-02-09|1819.98
#2024-02-12|1807.21
#2024-02-13|1811.38
#2024-02-14|1815.72
#2024-02-15|1827.37
#2024-02-16|1829.98
#2024-02-19|1826.57
#2024-02-20|1845.61
#2024-02-21|1869.76
#2024-02-22|1869.68
#2024-02-23|1868.56
#2024-02-26|1849.45
#2024-02-27|1823.23
#2024-02-28|1843.41
#2024-02-29|1887.00
#2024-03-01|1875.96
#2024-03-04|1872.54
#2024-03-05|1842.27
#2024-03-06|1861.51
#2024-03-07|1858.23
#2024-03-08|1901.97
#2024-03-11|1910.02
#2024-03-12|1888.73
#2024-03-13|1919.09
#2024-03-14|1913.28
#2024-03-15|1867.96
#2024-03-18|1932.35
#2024-03-19|1921.64
#2024-03-20|1912.47
#2024-03-21|1925.70
#2024-03-22|1915.75
#2024-03-25|1894.23
#2024-03-26|1874.05
#2024-03-27|1897.38
#2024-03-28|1897.38
#2024-03-29|1897.38
#2024-04-01|1927.31
#2024-04-02|1902.59
#2024-04-03|1880.08
#2024-04-04|1888.93
#2024-04-05|1881.51
#2024-04-08|1871.42
#2024-04-09|1871.42
#2024-04-10|1871.42
#2024-04-11|1894.44
#2024-04-12|1894.61
#2024-04-15|1849.14
#2024-04-16|1808.18
#2024-04-17|1844.80
#2024-04-18|1873.40
#2024-04-19|1845.99
#2024-04-22|1851.55
#2024-04-23|1861.97
#2024-04-24|1858.44
#2024-04-25|1852.76
#2024-04-26|1855.17
#2024-04-29|1911.14
#2024-04-30|1891.61
#2024-05-01|1891.61
#2024-05-02|1898.86
#2024-05-03|1907.69
#2024-05-06|1916.59
#2024-05-07|1896.95
#2024-05-08|1880.92
#2024-05-09|1837.06
#2024-05-10|1816.18
#2024-05-13|1858.00
#2024-05-14|1854.74
#2024-05-15|1840.41
#2024-05-16|1834.80
#2024-05-17|1821.88
#2024-05-20|1841.83
#2024-05-21|1807.42
#2024-05-22|1788.26
#2024-05-23|1789.57
#2024-05-24|1781.84
#2024-05-27|1764.34
#2024-05-28|1788.00
#2024-05-29|1722.53
#2024-05-30|1702.42
#2024-05-31|1685.17
#2024-06-03|1749.91
#2024-06-04|1747.19
#2024-06-05|1750.76
#2024-06-06|1770.72
#2024-06-07|1788.25
#2024-06-10|1750.20
#2024-06-11|1747.30
#2024-06-12|1747.30
#2024-06-13|1748.32
#2024-06-14|1757.75
#2024-06-17|1757.75
#2024-06-18|1717.64
#2024-06-19|1719.15
#2024-06-20|1704.81
#2024-06-21|1650.57
#2024-06-24|1668.20
#2024-06-25|1670.25
#2024-06-26|1668.14
#2024-06-27|1717.37
#2024-06-28|1711.92
#2024-07-01|1712.53
#2024-07-02|1680.50
#2024-07-03|1712.23
#2024-07-04|1748.56
#2024-07-05|1753.93
#2024-07-08|1806.27
#2024-07-09|1792.86
#2024-07-10|1786.47
#2024-07-11|1811.36
#2024-07-12|1821.12
#2024-07-15|1814.80
#2024-07-16|1790.37
#2024-07-17|1789.19
#2024-07-18|1840.64
#2024-07-19|1889.25
#2024-07-22|1872.91
#2024-07-23|1869.45
#2024-07-24|1869.45
#2024-07-25|1851.52
#2024-07-26|1867.44
#2024-07-29|1809.32
#2024-07-30|1773.02
#2024-07-31|1783.64
#2024-08-01|1834.62
#2024-08-02|1812.09
#2024-08-05|1774.65
#2024-08-06|1772.88
#2024-08-07|1801.24
#2024-08-08|1799.98
#2024-08-09|1829.37
#2024-08-12|1817.60
#2024-08-13|1825.72
#2024-08-14|1828.67
#2024-08-15|1811.78
#2024-08-16|1847.32
#2024-08-19|1896.72
#2024-08-20|1957.23
#2024-08-21|1936.64
#2024-08-22|1997.69
#2024-08-23|1997.69
#2024-08-26|1997.69
#2024-08-27|1997.13
#2024-08-28|2006.87
#2024-08-29|1973.22
#2024-08-30|1988.97
#2024-09-02|1990.33
#2024-09-03|1964.94
#2024-09-04|1990.52
#2024-09-05|2018.97
#2024-09-06|2045.10
#2024-09-09|2032.48
#2024-09-10|2001.92
#2024-09-11|2009.69
#2024-09-12|2014.89
#2024-09-13|2015.79
#2024-09-16|2052.81
#2024-09-17|2078.48
#2024-09-18|2049.49
#2024-09-19|2093.56
#2024-09-20|2126.64
#2024-09-23|2182.48
#2024-09-24|2186.48
#2024-09-25|2157.46
#2024-09-26|2213.91
#2024-09-27|2165.87
#2024-09-30|2123.39
#2024-10-01|2144.74
#2024-10-02|2157.32
#2024-10-03|2142.25
#2024-10-04|2180.63
#2024-10-07|2149.95
#2024-10-08|2163.30
#2024-10-09|2120.95
#2024-10-10|2103.60
#2024-10-11|2090.76
#2024-10-14|2099.65
#2024-10-15|2120.26
#2024-10-16|2130.89
#2024-10-17|2131.68
#2024-10-18|2155.70
#2024-10-21|2157.03
#2024-10-22|2133.51
#2024-10-23|2128.17
#2024-10-24|2093.01
#2024-10-25|2098.71
#2024-10-28|2120.69
#2024-10-29|2083.81
#2024-10-30|2115.88
#2024-10-31|2049.09
#2024-11-01|2049.09
#2024-11-04|2022.82
#2024-11-05|2066.06
#2024-11-06|2029.10
#2024-11-07|1984.80
#2024-11-08|1987.52
#2024-11-11|1982.98
#2024-11-12|1945.62
#2024-11-13|1909.28
#2024-11-14|1874.22
#2024-11-15|1933.78
#2024-11-18|1939.44
#2024-11-19|1945.77
#2024-11-20|2008.07
#2024-11-21|1979.88
#2024-11-22|1972.54
#2024-11-25|1966.18
#2024-11-26|1973.32
#2024-11-27|1966.48
#2024-11-28|1949.84
#2024-11-29|1961.65
#2024-12-02|1963.84
#2024-12-03|1970.79
#2024-12-04|1984.21
#2024-12-05|1992.02
#2024-12-06|1991.07
#2024-12-09|1989.05
#2024-12-10|1980.49
#2024-12-11|1976.36
#2024-12-12|1972.75
#2024-12-13|1969.36
#2024-12-16|1984.07
#2024-12-17|1921.50
#2024-12-18|1880.15
#2024-12-19|1874.09
#2024-12-20|1858.81
#2024-12-23|1888.70
#2024-12-24|1888.70
#2024-12-25|1888.70
#2024-12-26|1919.02
#2024-12-27|1882.22
#2024-12-30|1882.22
#2024-12-31|1882.22
#2025-01-01|1882.22
#2025-01-02|1893.03
#2025-01-03|1908.58
#2025-01-06|1919.85
#2025-01-07|1904.98
#2025-01-08|1887.53
#2025-01-09|1873.90
#2025-01-10|1886.36
#2025-01-13|1842.32
#2025-01-14|1829.58
#2025-01-15|1832.24
#2025-01-16|1790.73
#2025-01-17|1847.16
#2025-01-20|1869.56
#2025-01-21|1859.13
#2025-01-22|1857.24
#2025-01-23|1878.42
#2025-01-24|1849.32
#2025-01-27|1838.35
#2025-01-28|1856.86
#2025-01-29|1856.86
#2025-01-30|1844.87
#2025-01-31|1782.06
#2025-02-03|1774.98
#2025-02-04|1877.62
#2025-02-05|1927.39
#2025-02-06|1905.42
#2025-02-07|1899.05
#2025-02-10|1845.21
#2025-02-11|1878.31
#2025-02-12|1882.00
#2025-02-13|1888.77
#2025-02-14|1886.47
#2025-02-17|1883.07
#2025-02-18|1913.13
#2025-02-19|1886.45
#2025-02-20|1906.53
#2025-02-21|1901.84
#2025-02-24|1926.39
#2025-02-25|1924.18
#2025-02-26|1963.64
#2025-02-27|1971.90
#2025-02-28|1918.48
#2025-03-03|1924.84
#2025-03-04|1957.80
#2025-03-05|1985.36
#2025-03-06|2011.93
#2025-03-07|2040.19
#2025-03-10|2049.86
#2025-03-11|2035.14
#2025-03-12|2013.27
#2025-03-13|2073.93
#2025-03-14|2115.67
#2025-03-17|2099.08
#2025-03-18|2080.17
#2025-03-19|2105.25
#2025-03-20|2096.05
#2025-03-21|2081.69
#2025-03-24|2056.63
#2025-03-25|2035.85
#2025-03-26|2034.51
#2025-03-27|2050.23
#2025-03-28|2048.34
#2025-03-31|2032.72
#2025-04-01|2032.72
#2025-04-02|2101.45
#2025-04-03|2064.68
#2025-04-04|2065.63
#2025-04-07|1942.27
#2025-04-08|2034.57
#2025-04-09|2034.57
#2025-04-10|2036.24
#2025-04-11|2067.90
#2025-04-14|2051.51
#2025-04-15|2082.98
#2025-04-16|2084.59
#2025-04-17|2084.59
#2025-04-18|2084.59
#2025-04-21|2128.49
#2025-04-22|2123.76
#2025-04-23|2111.18
#2025-04-24|2100.17
#2025-04-25|2124.58
#2025-04-28|2076.30
#2025-04-29|2114.57
#2025-04-30|2192.48
#2025-05-01|2192.48
#2025-05-02|2212.17
#2025-05-05|2185.68
#2025-05-06|2179.35
#2025-05-07|2223.36
#2025-05-08|2194.07
#2025-05-09|2231.37
#2025-05-12|2231.37
#2025-05-13|2268.42
#2025-05-14|2247.29
#2025-05-15|2182.62
#2025-05-16|2183.58
#2025-05-19|2171.30
#2025-05-20|2123.53
#2025-05-21|2167.09
#2025-05-22|2152.73
#2025-05-23|2231.53
#2025-05-26|2211.80
#2025-05-27|2190.62
#2025-05-28|2222.29
#2025-05-29|2209.63
#2025-05-30|2181.05
#2025-06-02|2201.94
#2025-06-03|2197.98
#2025-06-04|2171.43
#2025-06-05|2170.87
#2025-06-06|2170.87
#2025-06-09|2174.41
#2025-06-10|2149.07
#2025-06-11|2149.07
#2025-06-12|2149.07
#2025-06-13|2171.49
#2025-06-16|2153.56
#2025-06-17|2131.16
#2025-06-18|2080.33
#2025-06-19|2085.17
#2025-06-20|2080.19
#2025-06-23|2014.65
#2025-06-24|2090.73
#2025-06-25|2097.79
#2025-06-26|2097.42
#2025-06-27|2098.95
#2025-06-30|2070.04
#2025-07-01|2061.90
#2025-07-02|2028.85
#2025-07-03|2059.20
#2025-07-04|2039.98
#2025-07-07|2048.93
#2025-07-08|2053.95
#2025-07-09|2031.97
#2025-07-10|2006.14
#2025-07-11|2016.03
#2025-07-14|2012.18
#2025-07-15|2006.05
#2025-07-16|1954.57
#2025-07-17|1944.71
#2025-07-18|1985.50
#2025-07-21|2002.39
#2025-07-22|2012.27
#2025-07-23|2024.98
#2025-07-24|2039.09
#2025-07-25|2000.57
#2025-07-28|1974.83
#2025-07-29|1962.09
#2025-07-30|1944.89
#2025-07-31|1888.01
#2025-08-01|1899.06
#2025-08-04|1962.94
#2025-08-05|1928.41
#2025-08-06|1921.72
#2025-08-07|1951.88
#2025-08-08|1925.91
#2025-08-11|1885.92
#2025-08-12|1878.36
#2025-08-13|1923.31
#2025-08-14|1920.72
#2025-08-15|1923.99
#2025-08-18|1894.02
#2025-08-19|1889.69
#2025-08-20|1889.31
#2025-08-21|1889.31
#2025-08-22|1892.45
#2025-08-25|1892.45
#2025-08-26|1816.23
#2025-08-27|1880.47
#2025-08-28|1830.06
#2025-08-29|1829.83
#2025-09-01|1837.75
#2025-09-02|1811.49
#2025-09-03|1804.37
#2025-09-04|1822.79
#2025-09-05|1822.93
#2025-09-08|1799.83
#2025-09-09|1796.33
#2025-09-10|1808.92
#2025-09-11|1821.52
#2025-09-12|1816.16
#2025-09-15|1769.88
#2025-09-16|1858.81
#2025-09-17|1879.57
#2025-09-18|1892.12
#2025-09-19|1948.08
#2025-09-22|1904.04
#2025-09-23|1846.96
#2025-09-24|1841.44
#2025-09-25|1811.50
#2025-09-26|1826.06
#2025-09-29|1798.06
#2025-09-30|1802.26
#2025-10-01|1826.21
#2025-10-02|1834.62
#2025-10-03|1844.15
#2025-10-06|1785.30
#2025-10-07|1840.56
#2025-10-08|1828.50
#2025-10-09|1783.71
#2025-10-10|1776.33
#2025-10-13|1776.83
#2025-10-14|1794.81
#2025-10-15|1810.01
#2025-10-16|1819.38
#2025-10-17|1819.77
#2025-10-20|1811.10
#2025-10-21|1809.67
#2025-10-22|1776.39
#2025-10-23|1767.33
#2025-10-24|1740.72
#2025-10-27|1706.12
#2025-10-28|1725.14
#2025-10-29|1750.45
#2025-10-30|1739.80
#2025-10-31|1739.80
#2025-11-03|1683.14
#2025-11-04|1729.65
#2025-11-05|1709.65
#2025-11-06|1726.50
#2025-11-07|1699.27
#2025-11-10|1677.01
#2025-11-11|1618.80
#2025-11-12|1652.61
#2025-11-13|1636.29
#2025-11-14|1581.27
#2025-11-17|1668.41
#2025-11-18|1673.44
#2025-11-19|1700.63
#2025-11-20|1744.45
#2025-11-21|1762.33
#2025-11-24|1759.42
#2025-11-25|1764.27
#2025-11-26|1790.46
#2025-11-27|1746.67
#2025-11-28|1772.99
#2025-12-01|1774.53
#2025-12-02|1762.57
#2025-12-03|1728.57
#2025-12-04|1718.22
#2025-12-05|1717.73
#2025-12-08|1717.73
#2025-12-09|1685.22
#2025-12-10|1683.16
#2025-12-11|1717.32
#2025-12-12|1734.72
#2025-12-15|1771.26
#2025-12-16|1808.94
#2025-12-17|1807.32
#2025-12-18|1804.11
#2025-12-19|1761.21
#2025-12-22|1820.04
#2025-12-23|1816.43
#2025-12-24|1816.43
#2025-12-25|1816.43
#2025-12-26|1830.74
#2025-12-29|1812.66
#2025-12-30|1812.66
#2025-12-31|1812.66
#2026-01-01|1812.66
#2026-01-02|1852.94
#2026-01-05|1848.34
#2026-01-06|1885.93
#2026-01-07|1867.18
#2026-01-08|1844.82
#2026-01-09|1859.23
#2026-01-12|1905.35
#2026-01-13|1891.30
#2026-01-14|1870.38
#2026-01-15|1896.17
#2026-01-16|1911.12
#2026-01-19|1882.36
#2026-01-20|1848.71
#2026-01-21|1843.60
#2026-01-22|1868.22
#2026-01-23|1847.48
#2026-01-26|1859.84
#2026-01-27|1844.48
#2026-01-28|1862.26
#2026-01-29|1801.59
#2026-01-30|1886.56
#2026-02-02|1836.11
#2026-02-03|1859.15
#2026-02-04|1858.23
#2026-02-05|1862.66
#2026-02-06|1879.44
#2026-02-09|1871.99
#2026-02-10|1900.75
#2026-02-11|1921.35
#2026-02-12|1900.50
#2026-02-13|1888.87
#2026-02-16|1891.03
#2026-02-17|1891.03
#2026-02-18|1898.38
#2026-02-19|1890.31
#2026-02-20|1919.66
#2026-02-23|1938.31
#2026-02-24|1936.21
#2026-02-25|1948.84
#2026-02-26|1940.27
#2026-02-27|1919.91
#2026-03-02|1869.46
#2026-03-03|1847.24
#2026-03-04|1785.58
#2026-03-05|1798.81
#2026-03-06|1756.44
#2026-03-09|1649.18
#2026-03-10|1702.30
#2026-03-11|1679.97
#2026-03-12|1672.79
#2026-03-13|1653.35
#2026-03-16|1640.13
#2026-03-17|1640.19
#2026-03-18|1636.41
#2026-03-19|1613.24
#2026-03-20|1613.24
#2026-03-23|1565.59
#2026-03-24|1609.33
#2026-03-25|1647.18
#2026-03-26|1616.59
#2026-03-27|1596.86
#2026-03-30|1533.11
#2026-03-31|1550.56
#2026-04-01|1603.75
#2026-04-02|1603.75