Table Data - Nasdaq Switzerland Health Care Large Mid Cap Net Total Return Index
| Title | Nasdaq Switzerland Health Care Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQCH20LMN |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:41 PM CDT |
| Notes | For more information about this series, see: NQCH20LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 324.70 |
| 2003-10-01 | 325.95 |
| 2003-10-02 | 325.70 |
| 2003-10-03 | 327.19 |
| 2003-10-06 | 325.50 |
| 2003-10-07 | 326.77 |
| 2003-10-08 | 329.05 |
| 2003-10-09 | 333.19 |
| 2003-10-10 | 334.95 |
| 2003-10-13 | 336.34 |
| 2003-10-14 | 333.97 |
| 2003-10-15 | 330.94 |
| 2003-10-16 | 332.42 |
| 2003-10-17 | 329.01 |
| 2003-10-20 | 333.01 |
| 2003-10-21 | 330.97 |
| 2003-10-22 | 327.54 |
| 2003-10-23 | 325.23 |
| 2003-10-24 | 327.37 |
| 2003-10-27 | 327.64 |
| 2003-10-28 | 324.36 |
| 2003-10-29 | 322.60 |
| 2003-10-30 | 324.52 |
| 2003-10-31 | 322.46 |
| 2003-11-03 | 322.67 |
| 2003-11-04 | 318.62 |
| 2003-11-05 | 314.94 |
| 2003-11-06 | 315.93 |
| 2003-11-07 | 319.21 |
| 2003-11-10 | 316.52 |
| 2003-11-11 | 320.71 |
| 2003-11-12 | 325.18 |
| 2003-11-13 | 333.46 |
| 2003-11-14 | 345.83 |
| 2003-11-17 | 343.80 |
| 2003-11-18 | 346.57 |
| 2003-11-19 | 343.93 |
| 2003-11-20 | 347.57 |
| 2003-11-21 | 348.56 |
| 2003-11-24 | 348.68 |
| 2003-11-25 | 347.09 |
| 2003-11-26 | 349.91 |
| 2003-11-27 | . |
| 2003-11-28 | 353.10 |
| 2003-12-01 | 353.49 |
| 2003-12-02 | 356.93 |
| 2003-12-03 | 359.77 |
| 2003-12-04 | 359.93 |
| 2003-12-05 | 360.68 |
| 2003-12-08 | 363.38 |
| 2003-12-09 | 365.83 |
| 2003-12-10 | 365.44 |
| 2003-12-11 | 365.50 |
| 2003-12-12 | 368.42 |
| 2003-12-15 | 370.56 |
| 2003-12-16 | 368.58 |
| 2003-12-17 | 368.45 |
| 2003-12-18 | 375.23 |
| 2003-12-19 | 372.80 |
| 2003-12-22 | 373.72 |
| 2003-12-23 | 375.66 |
| 2003-12-24 | 378.12 |
| 2003-12-25 | . |
| 2003-12-26 | 377.40 |
| 2003-12-29 | 379.56 |
| 2003-12-30 | 383.00 |
| 2003-12-31 | 385.50 |
| 2004-01-01 | . |
| 2004-01-02 | 384.69 |
| 2004-01-05 | 392.44 |
| 2004-01-06 | 393.84 |
| 2004-01-07 | 390.01 |
| 2004-01-08 | 388.05 |
| 2004-01-09 | 388.96 |
| 2004-01-12 | 386.49 |
| 2004-01-13 | 387.04 |
| 2004-01-14 | 389.18 |
| 2004-01-15 | 384.10 |
| 2004-01-16 | 381.68 |
| 2004-01-19 | . |
| 2004-01-20 | 385.95 |
| 2004-01-21 | 389.34 |
| 2004-01-22 | 396.04 |
| 2004-01-23 | 397.60 |
| 2004-01-26 | 394.93 |
| 2004-01-27 | 398.47 |
| 2004-01-28 | 397.31 |
| 2004-01-29 | 393.17 |
| 2004-01-30 | 384.47 |
| 2004-02-02 | 390.56 |
| 2004-02-03 | 390.31 |
| 2004-02-04 | 392.34 |
| 2004-02-05 | 395.04 |
| 2004-02-06 | 401.96 |
| 2004-02-09 | 403.09 |
| 2004-02-10 | 403.32 |
| 2004-02-11 | 401.29 |
| 2004-02-12 | 401.46 |
| 2004-02-13 | 400.36 |
| 2004-02-16 | . |
| 2004-02-17 | 399.54 |
| 2004-02-18 | 396.81 |
| 2004-02-19 | 391.22 |
| 2004-02-20 | 385.25 |
| 2004-02-23 | 387.51 |
| 2004-02-24 | 388.83 |
| 2004-02-25 | 384.49 |
| 2004-02-26 | 383.25 |
| 2004-02-27 | 386.39 |
| 2004-03-01 | 391.82 |
| 2004-03-02 | 389.11 |
| 2004-03-03 | 383.05 |
| 2004-03-04 | 386.49 |
| 2004-03-05 | 388.91 |
| 2004-03-08 | 386.29 |
| 2004-03-09 | 388.86 |
| 2004-03-10 | 387.23 |
| 2004-03-11 | 375.77 |
| 2004-03-12 | 372.62 |
| 2004-03-15 | 371.62 |
| 2004-03-16 | 373.42 |
| 2004-03-17 | 371.09 |
| 2004-03-18 | 374.08 |
| 2004-03-19 | 373.68 |
| 2004-03-22 | 365.70 |
| 2004-03-23 | 366.20 |
| 2004-03-24 | 365.83 |
| 2004-03-25 | 371.24 |
| 2004-03-26 | 366.08 |
| 2004-03-29 | 367.54 |
| 2004-03-30 | 368.33 |
| 2004-03-31 | 371.40 |
| 2004-04-01 | 379.87 |
| 2004-04-02 | 373.91 |
| 2004-04-05 | 374.19 |
| 2004-04-06 | 372.47 |
| 2004-04-07 | 378.01 |
| 2004-04-08 | 382.14 |
| 2004-04-09 | . |
| 2004-04-12 | 381.62 |
| 2004-04-13 | 372.47 |
| 2004-04-14 | 373.78 |
| 2004-04-15 | 383.01 |
| 2004-04-16 | 388.00 |
| 2004-04-19 | 391.56 |
| 2004-04-20 | 386.69 |
| 2004-04-21 | 384.93 |
| 2004-04-22 | 380.64 |
| 2004-04-23 | 380.66 |
| 2004-04-26 | 395.79 |
| 2004-04-27 | 395.58 |
| 2004-04-28 | 388.56 |
| 2004-04-29 | 393.94 |
| 2004-04-30 | 393.97 |
| 2004-05-03 | 393.37 |
| 2004-05-04 | 399.60 |
| 2004-05-05 | 404.35 |
| 2004-05-06 | 400.73 |
| 2004-05-07 | 397.40 |
| 2004-05-10 | 386.27 |
| 2004-05-11 | 388.73 |
| 2004-05-12 | 387.94 |
| 2004-05-13 | 390.52 |
| 2004-05-14 | 390.56 |
| 2004-05-17 | 392.53 |
| 2004-05-18 | 394.33 |
| 2004-05-19 | 399.03 |
| 2004-05-20 | 395.16 |
| 2004-05-21 | 393.05 |
| 2004-05-24 | 392.59 |
| 2004-05-25 | 395.32 |
| 2004-05-26 | 396.22 |
| 2004-05-27 | 403.63 |
| 2004-05-28 | 397.49 |
| 2004-05-31 | . |
| 2004-06-01 | 395.52 |
| 2004-06-02 | 400.78 |
| 2004-06-03 | 400.87 |
| 2004-06-04 | 402.96 |
| 2004-06-07 | 407.01 |
| 2004-06-08 | 406.56 |
| 2004-06-09 | 400.40 |
| 2004-06-10 | 397.97 |
| 2004-06-11 | . |
| 2004-06-14 | 392.86 |
| 2004-06-15 | 395.43 |
| 2004-06-16 | 395.28 |
| 2004-06-17 | 397.96 |
| 2004-06-18 | 402.53 |
| 2004-06-21 | 402.84 |
| 2004-06-22 | 397.87 |
| 2004-06-23 | 396.27 |
| 2004-06-24 | 398.89 |
| 2004-06-25 | 395.40 |
| 2004-06-28 | 394.77 |
| 2004-06-29 | 389.00 |
| 2004-06-30 | 385.44 |
| 2004-07-01 | 387.64 |
| 2004-07-02 | 394.95 |
| 2004-07-05 | . |
| 2004-07-06 | 388.57 |
| 2004-07-07 | 391.02 |
| 2004-07-08 | 397.45 |
| 2004-07-09 | 393.45 |
| 2004-07-12 | 392.82 |
| 2004-07-13 | 387.28 |
| 2004-07-14 | 392.43 |
| 2004-07-15 | 387.01 |
| 2004-07-16 | 385.96 |
| 2004-07-19 | 381.35 |
| 2004-07-20 | 393.07 |
| 2004-07-21 | 394.61 |
| 2004-07-22 | 392.61 |
| 2004-07-23 | 387.72 |
| 2004-07-26 | 384.86 |
| 2004-07-27 | 383.67 |
| 2004-07-28 | 382.63 |
| 2004-07-29 | 384.39 |
| 2004-07-30 | 384.50 |
| 2004-08-02 | 384.98 |
| 2004-08-03 | 387.39 |
| 2004-08-04 | 387.97 |
| 2004-08-05 | 385.09 |
| 2004-08-06 | 384.27 |
| 2004-08-09 | 382.05 |
| 2004-08-10 | 384.61 |
| 2004-08-11 | 381.39 |
| 2004-08-12 | 385.61 |
| 2004-08-13 | 386.75 |
| 2004-08-16 | 386.94 |
| 2004-08-17 | 387.08 |
| 2004-08-18 | 385.99 |
| 2004-08-19 | 389.88 |
| 2004-08-20 | 386.39 |
| 2004-08-23 | 384.85 |
| 2004-08-24 | 381.67 |
| 2004-08-25 | 381.66 |
| 2004-08-26 | 386.19 |
| 2004-08-27 | 387.05 |
| 2004-08-30 | 387.38 |
| 2004-08-31 | 389.92 |
| 2004-09-01 | 396.15 |
| 2004-09-02 | 394.74 |
| 2004-09-03 | 392.39 |
| 2004-09-06 | . |
| 2004-09-07 | 396.15 |
| 2004-09-08 | 396.98 |
| 2004-09-09 | 395.74 |
| 2004-09-10 | 400.15 |
| 2004-09-13 | 401.56 |
| 2004-09-14 | 400.13 |
| 2004-09-15 | 396.86 |
| 2004-09-16 | 395.61 |
| 2004-09-17 | 396.91 |
| 2004-09-20 | 398.69 |
| 2004-09-21 | 407.06 |
| 2004-09-22 | 406.00 |
| 2004-09-23 | 404.54 |
| 2004-09-24 | 402.40 |
| 2004-09-27 | 399.92 |
| 2004-09-28 | 403.36 |
| 2004-09-29 | 404.95 |
| 2004-09-30 | 402.57 |
| 2004-10-01 | 405.55 |
| 2004-10-04 | 404.44 |
| 2004-10-05 | 405.07 |
| 2004-10-06 | 404.57 |
| 2004-10-07 | 394.35 |
| 2004-10-08 | 397.15 |
| 2004-10-11 | 394.74 |
| 2004-10-12 | 391.32 |
| 2004-10-13 | 392.99 |
| 2004-10-14 | 392.32 |
| 2004-10-15 | 394.52 |
| 2004-10-18 | 396.47 |
| 2004-10-19 | 401.05 |
| 2004-10-20 | 399.86 |
| 2004-10-21 | 400.41 |
| 2004-10-22 | 401.30 |
| 2004-10-25 | 400.08 |
| 2004-10-26 | 400.01 |
| 2004-10-27 | 404.84 |
| 2004-10-28 | 410.41 |
| 2004-10-29 | 405.27 |
| 2004-11-01 | 408.70 |
| 2004-11-02 | 408.10 |
| 2004-11-03 | 419.71 |
| 2004-11-04 | 423.10 |
| 2004-11-05 | 426.63 |
| 2004-11-08 | 423.52 |
| 2004-11-09 | 418.03 |
| 2004-11-10 | 422.43 |
| 2004-11-11 | 423.95 |
| 2004-11-12 | 426.27 |
| 2004-11-15 | 423.91 |
| 2004-11-16 | 424.97 |
| 2004-11-17 | 428.16 |
| 2004-11-18 | 426.96 |
| 2004-11-19 | 420.84 |
| 2004-11-22 | 416.62 |
| 2004-11-23 | 413.56 |
| 2004-11-24 | 414.52 |
| 2004-11-25 | . |
| 2004-11-26 | 419.98 |
| 2004-11-29 | 420.09 |
| 2004-11-30 | 413.10 |
| 2004-12-01 | 417.58 |
| 2004-12-02 | 418.85 |
| 2004-12-03 | 422.24 |
| 2004-12-06 | 419.54 |
| 2004-12-07 | 422.47 |
| 2004-12-08 | 415.47 |
| 2004-12-09 | 416.81 |
| 2004-12-10 | 416.28 |
| 2004-12-13 | 420.78 |
| 2004-12-14 | 424.07 |
| 2004-12-15 | 427.85 |
| 2004-12-16 | 424.23 |
| 2004-12-17 | 419.72 |
| 2004-12-20 | 429.55 |
| 2004-12-21 | 426.93 |
| 2004-12-22 | 430.19 |
| 2004-12-23 | 433.78 |
| 2004-12-24 | . |
| 2004-12-27 | 437.10 |
| 2004-12-28 | 438.39 |
| 2004-12-29 | 439.29 |
| 2004-12-30 | 440.57 |
| 2004-12-31 | 439.12 |
| 2005-01-03 | 439.34 |
| 2005-01-04 | 431.52 |
| 2005-01-05 | 427.04 |
| 2005-01-06 | 424.56 |
| 2005-01-07 | 419.03 |
| 2005-01-10 | 420.83 |
| 2005-01-11 | 418.73 |
| 2005-01-12 | 418.17 |
| 2005-01-13 | 418.13 |
| 2005-01-14 | 418.84 |
| 2005-01-17 | . |
| 2005-01-18 | 417.90 |
| 2005-01-19 | 419.14 |
| 2005-01-20 | 413.20 |
| 2005-01-21 | 414.61 |
| 2005-01-24 | 418.35 |
| 2005-01-25 | 415.07 |
| 2005-01-26 | 419.22 |
| 2005-01-27 | 417.77 |
| 2005-01-28 | 413.09 |
| 2005-01-31 | 415.27 |
| 2005-02-01 | 413.95 |
| 2005-02-02 | 409.45 |
| 2005-02-03 | 408.79 |
| 2005-02-04 | 408.43 |
| 2005-02-07 | 405.96 |
| 2005-02-08 | 403.51 |
| 2005-02-09 | 405.86 |
| 2005-02-10 | 409.32 |
| 2005-02-11 | 410.64 |
| 2005-02-14 | 413.67 |
| 2005-02-15 | 415.74 |
| 2005-02-16 | 414.80 |
| 2005-02-17 | 413.57 |
| 2005-02-18 | 416.62 |
| 2005-02-21 | . |
| 2005-02-22 | 432.53 |
| 2005-02-23 | 425.06 |
| 2005-02-24 | 424.56 |
| 2005-02-25 | 427.47 |
| 2005-02-28 | 429.98 |
| 2005-03-01 | 430.09 |
| 2005-03-02 | 431.29 |
| 2005-03-03 | 427.46 |
| 2005-03-04 | 432.18 |
| 2005-03-07 | 427.12 |
| 2005-03-08 | 429.00 |
| 2005-03-09 | 424.75 |
| 2005-03-10 | 426.13 |
| 2005-03-11 | 428.88 |
| 2005-03-14 | 422.72 |
| 2005-03-15 | 429.41 |
| 2005-03-16 | 430.36 |
| 2005-03-17 | 429.88 |
| 2005-03-18 | 422.52 |
| 2005-03-21 | 422.68 |
| 2005-03-22 | 422.78 |
| 2005-03-23 | 417.93 |
| 2005-03-24 | 417.21 |
| 2005-03-25 | . |
| 2005-03-28 | 414.74 |
| 2005-03-29 | 417.51 |
| 2005-03-30 | 419.12 |
| 2005-03-31 | 417.15 |
| 2005-04-01 | 416.55 |
| 2005-04-04 | 408.80 |
| 2005-04-05 | 415.30 |
| 2005-04-06 | 421.26 |
| 2005-04-07 | 420.87 |
| 2005-04-08 | 419.67 |
| 2005-04-11 | 421.98 |
| 2005-04-12 | 419.55 |
| 2005-04-13 | 419.56 |
| 2005-04-14 | 419.82 |
| 2005-04-15 | 432.37 |
| 2005-04-18 | 429.63 |
| 2005-04-19 | 440.07 |
| 2005-04-20 | 440.22 |
| 2005-04-21 | 442.73 |
| 2005-04-22 | 443.30 |
| 2005-04-25 | 437.37 |
| 2005-04-26 | 441.56 |
| 2005-04-27 | 439.30 |
| 2005-04-28 | 441.79 |
| 2005-04-29 | 445.01 |
| 2005-05-02 | 443.30 |
| 2005-05-03 | 448.37 |
| 2005-05-04 | 455.43 |
| 2005-05-05 | 452.98 |
| 2005-05-06 | 451.82 |
| 2005-05-09 | 449.48 |
| 2005-05-10 | 445.81 |
| 2005-05-11 | 444.09 |
| 2005-05-12 | 442.60 |
| 2005-05-13 | 441.45 |
| 2005-05-16 | 440.65 |
| 2005-05-17 | 442.16 |
| 2005-05-18 | 444.05 |
| 2005-05-19 | 444.42 |
| 2005-05-20 | 442.03 |
| 2005-05-23 | 444.90 |
| 2005-05-24 | 452.93 |
| 2005-05-25 | 457.14 |
| 2005-05-26 | 457.99 |
| 2005-05-27 | 460.17 |
| 2005-05-30 | . |
| 2005-05-31 | 453.38 |
| 2005-06-01 | 456.66 |
| 2005-06-02 | 457.10 |
| 2005-06-03 | 456.15 |
| 2005-06-06 | 456.03 |
| 2005-06-07 | 458.82 |
| 2005-06-08 | 460.04 |
| 2005-06-09 | 456.71 |
| 2005-06-10 | 451.19 |
| 2005-06-13 | 450.45 |
| 2005-06-14 | 449.90 |
| 2005-06-15 | 450.16 |
| 2005-06-16 | 446.28 |
| 2005-06-17 | 450.66 |
| 2005-06-20 | 446.29 |
| 2005-06-21 | 453.25 |
| 2005-06-22 | 450.98 |
| 2005-06-23 | 446.29 |
| 2005-06-24 | 445.54 |
| 2005-06-27 | 445.80 |
| 2005-06-28 | 441.91 |
| 2005-06-29 | 445.57 |
| 2005-06-30 | 447.62 |
| 2005-07-01 | 443.94 |
| 2005-07-04 | . |
| 2005-07-05 | 442.36 |
| 2005-07-06 | 443.23 |
| 2005-07-07 | 442.20 |
| 2005-07-08 | 443.38 |
| 2005-07-11 | 449.19 |
| 2005-07-12 | 450.93 |
| 2005-07-13 | 449.36 |
| 2005-07-14 | 453.19 |
| 2005-07-15 | 453.94 |
| 2005-07-18 | 455.88 |
| 2005-07-19 | 452.01 |
| 2005-07-20 | 460.44 |
| 2005-07-21 | 461.92 |
| 2005-07-22 | 461.47 |
| 2005-07-25 | 461.22 |
| 2005-07-26 | 461.27 |
| 2005-07-27 | 461.38 |
| 2005-07-28 | 465.08 |
| 2005-07-29 | 467.62 |
| 2005-08-01 | 473.43 |
| 2005-08-02 | 480.39 |
| 2005-08-03 | 482.50 |
| 2005-08-04 | 482.04 |
| 2005-08-05 | 478.01 |
| 2005-08-08 | 481.19 |
| 2005-08-09 | 482.18 |
| 2005-08-10 | 484.12 |
| 2005-08-11 | 486.03 |
| 2005-08-12 | 484.44 |
| 2005-08-15 | 478.51 |
| 2005-08-16 | 477.50 |
| 2005-08-17 | 481.26 |
| 2005-08-18 | 474.13 |
| 2005-08-19 | 474.73 |
| 2005-08-22 | 474.82 |
| 2005-08-23 | 467.86 |
| 2005-08-24 | 467.54 |
| 2005-08-25 | 468.21 |
| 2005-08-26 | 464.85 |
| 2005-08-29 | 464.10 |
| 2005-08-30 | 462.79 |
| 2005-08-31 | 469.40 |
| 2005-09-01 | 478.79 |
| 2005-09-02 | 480.80 |
| 2005-09-05 | . |
| 2005-09-06 | 482.80 |
| 2005-09-07 | 486.10 |
| 2005-09-08 | 485.94 |
| 2005-09-09 | 489.41 |
| 2005-09-12 | 485.51 |
| 2005-09-13 | 482.16 |
| 2005-09-14 | 487.02 |
| 2005-09-15 | 481.75 |
| 2005-09-16 | 485.30 |
| 2005-09-19 | 481.66 |
| 2005-09-20 | 485.71 |
| 2005-09-21 | 484.01 |
| 2005-09-22 | 481.83 |
| 2005-09-23 | 481.19 |
| 2005-09-26 | 481.60 |
| 2005-09-27 | 478.12 |
| 2005-09-28 | 478.80 |
| 2005-09-29 | 477.57 |
| 2005-09-30 | 486.13 |
| 2005-10-03 | 489.94 |
| 2005-10-04 | 491.68 |
| 2005-10-05 | 495.72 |
| 2005-10-06 | 498.66 |
| 2005-10-07 | 497.76 |
| 2005-10-10 | 495.82 |
| 2005-10-11 | 498.78 |
| 2005-10-12 | 497.57 |
| 2005-10-13 | 488.24 |
| 2005-10-14 | 492.02 |
| 2005-10-17 | 492.57 |
| 2005-10-18 | 502.95 |
| 2005-10-19 | 499.24 |
| 2005-10-20 | 500.49 |
| 2005-10-21 | 496.79 |
| 2005-10-24 | 501.80 |
| 2005-10-25 | 509.22 |
| 2005-10-26 | 510.12 |
| 2005-10-27 | 509.32 |
| 2005-10-28 | 505.27 |
| 2005-10-31 | 510.76 |
| 2005-11-01 | 512.68 |
| 2005-11-02 | 515.19 |
| 2005-11-03 | 516.41 |
| 2005-11-04 | 509.38 |
| 2005-11-07 | 512.84 |
| 2005-11-08 | 514.95 |
| 2005-11-09 | 507.08 |
| 2005-11-10 | 507.76 |
| 2005-11-11 | 514.16 |
| 2005-11-14 | 506.35 |
| 2005-11-15 | 505.23 |
| 2005-11-16 | 499.54 |
| 2005-11-17 | 500.64 |
| 2005-11-18 | 506.35 |
| 2005-11-21 | 509.67 |
| 2005-11-22 | 512.65 |
| 2005-11-23 | 516.18 |
| 2005-11-24 | . |
| 2005-11-25 | 512.27 |
| 2005-11-28 | 507.80 |
| 2005-11-29 | 507.46 |
| 2005-11-30 | 505.91 |
| 2005-12-01 | 510.03 |
| 2005-12-02 | 512.36 |
| 2005-12-05 | 514.81 |
| 2005-12-06 | 518.55 |
| 2005-12-07 | 517.80 |
| 2005-12-08 | 520.24 |
| 2005-12-09 | 521.75 |
| 2005-12-12 | 522.04 |
| 2005-12-13 | 520.32 |
| 2005-12-14 | 522.31 |
| 2005-12-15 | 512.68 |
| 2005-12-16 | 510.07 |
| 2005-12-19 | 513.89 |
| 2005-12-20 | 508.35 |
| 2005-12-21 | 502.77 |
| 2005-12-22 | 501.33 |
| 2005-12-23 | 498.97 |
| 2005-12-26 | . |
| 2005-12-27 | 502.73 |
| 2005-12-28 | 505.50 |
| 2005-12-29 | 507.89 |
| 2005-12-30 | 504.98 |
| 2006-01-02 | . |
| 2006-01-03 | 511.58 |
| 2006-01-04 | 521.44 |
| 2006-01-05 | 522.01 |
| 2006-01-06 | 526.75 |
| 2006-01-09 | 520.43 |
| 2006-01-10 | 514.34 |
| 2006-01-11 | 516.22 |
| 2006-01-12 | 518.50 |
| 2006-01-13 | 525.86 |
| 2006-01-16 | . |
| 2006-01-17 | 529.93 |
| 2006-01-18 | 531.98 |
| 2006-01-19 | 525.10 |
| 2006-01-20 | 524.43 |
| 2006-01-23 | 533.63 |
| 2006-01-24 | 537.71 |
| 2006-01-25 | 533.56 |
| 2006-01-26 | 529.28 |
| 2006-01-27 | 526.42 |
| 2006-01-30 | 523.42 |
| 2006-01-31 | 530.43 |
| 2006-02-01 | 526.54 |
| 2006-02-02 | 523.38 |
| 2006-02-03 | 525.43 |
| 2006-02-06 | 516.94 |
| 2006-02-07 | 515.93 |
| 2006-02-08 | 517.59 |
| 2006-02-09 | 515.95 |
| 2006-02-10 | 510.89 |
| 2006-02-13 | 512.50 |
| 2006-02-14 | 512.89 |
| 2006-02-15 | 511.33 |
| 2006-02-16 | 511.27 |
| 2006-02-17 | 510.45 |
| 2006-02-20 | . |
| 2006-02-21 | 513.37 |
| 2006-02-22 | 512.20 |
| 2006-02-23 | 514.56 |
| 2006-02-24 | 509.71 |
| 2006-02-27 | 511.92 |
| 2006-02-28 | 509.85 |
| 2006-03-01 | 517.01 |
| 2006-03-02 | 518.15 |
| 2006-03-03 | 521.39 |
| 2006-03-06 | 520.25 |
| 2006-03-07 | 515.22 |
| 2006-03-08 | 522.42 |
| 2006-03-09 | 521.74 |
| 2006-03-10 | 524.48 |
| 2006-03-13 | 530.80 |
| 2006-03-14 | 531.09 |
| 2006-03-15 | 532.72 |
| 2006-03-16 | 535.60 |
| 2006-03-17 | 538.60 |
| 2006-03-20 | 538.36 |
| 2006-03-21 | 534.18 |
| 2006-03-22 | 536.75 |
| 2006-03-23 | 525.75 |
| 2006-03-24 | 527.89 |
| 2006-03-27 | 524.38 |
| 2006-03-28 | 527.73 |
| 2006-03-29 | 523.06 |
| 2006-03-30 | 531.27 |
| 2006-03-31 | 524.66 |
| 2006-04-03 | 526.40 |
| 2006-04-04 | 529.83 |
| 2006-04-05 | 533.76 |
| 2006-04-06 | 533.66 |
| 2006-04-07 | 528.04 |
| 2006-04-10 | 530.32 |
| 2006-04-11 | 526.54 |
| 2006-04-12 | 522.95 |
| 2006-04-13 | 526.38 |
| 2006-04-14 | . |
| 2006-04-17 | 535.94 |
| 2006-04-18 | 529.70 |
| 2006-04-19 | 534.64 |
| 2006-04-20 | 531.11 |
| 2006-04-21 | 535.70 |
| 2006-04-24 | 535.35 |
| 2006-04-25 | 533.04 |
| 2006-04-26 | 533.01 |
| 2006-04-27 | 540.77 |
| 2006-04-28 | 544.62 |
| 2006-05-01 | 547.86 |
| 2006-05-02 | 551.68 |
| 2006-05-03 | 541.41 |
| 2006-05-04 | 544.49 |
| 2006-05-05 | 547.14 |
| 2006-05-08 | 546.90 |
| 2006-05-09 | 557.54 |
| 2006-05-10 | 554.60 |
| 2006-05-11 | 555.48 |
| 2006-05-12 | 557.64 |
| 2006-05-15 | 550.40 |
| 2006-05-16 | 560.83 |
| 2006-05-17 | 547.81 |
| 2006-05-18 | 549.06 |
| 2006-05-19 | 539.49 |
| 2006-05-22 | 538.57 |
| 2006-05-23 | 543.05 |
| 2006-05-24 | 533.29 |
| 2006-05-25 | 533.29 |
| 2006-05-26 | 539.91 |
| 2006-05-29 | . |
| 2006-05-30 | 541.22 |
| 2006-05-31 | 540.46 |
| 2006-06-01 | 537.88 |
| 2006-06-02 | 548.59 |
| 2006-06-05 | 549.61 |
| 2006-06-06 | 538.05 |
| 2006-06-07 | 542.26 |
| 2006-06-08 | 528.44 |
| 2006-06-09 | 534.23 |
| 2006-06-12 | 526.54 |
| 2006-06-13 | 517.85 |
| 2006-06-14 | 518.67 |
| 2006-06-15 | 520.75 |
| 2006-06-16 | 520.18 |
| 2006-06-19 | 516.90 |
| 2006-06-20 | 521.03 |
| 2006-06-21 | 523.95 |
| 2006-06-22 | 526.50 |
| 2006-06-23 | 527.09 |
| 2006-06-26 | 526.33 |
| 2006-06-27 | 522.32 |
| 2006-06-28 | 522.15 |
| 2006-06-29 | 529.70 |
| 2006-06-30 | 544.56 |
| 2006-07-03 | 550.96 |
| 2006-07-04 | . |
| 2006-07-05 | 544.98 |
| 2006-07-06 | 553.18 |
| 2006-07-07 | 553.20 |
| 2006-07-10 | 553.96 |
| 2006-07-11 | 557.62 |
| 2006-07-12 | 559.83 |
| 2006-07-13 | 556.09 |
| 2006-07-14 | 547.63 |
| 2006-07-17 | 544.52 |
| 2006-07-18 | 542.01 |
| 2006-07-19 | 547.27 |
| 2006-07-20 | 557.62 |
| 2006-07-21 | 561.10 |
| 2006-07-24 | 569.28 |
| 2006-07-25 | 568.07 |
| 2006-07-26 | 565.78 |
| 2006-07-27 | 567.82 |
| 2006-07-28 | 574.85 |
| 2006-07-31 | 576.60 |
| 2006-08-01 | 574.53 |
| 2006-08-02 | 573.55 |
| 2006-08-03 | 564.20 |
| 2006-08-04 | 576.21 |
| 2006-08-07 | 569.19 |
| 2006-08-08 | 566.85 |
| 2006-08-09 | 577.67 |
| 2006-08-10 | 567.41 |
| 2006-08-11 | 567.72 |
| 2006-08-14 | 571.04 |
| 2006-08-15 | 582.23 |
| 2006-08-16 | 585.11 |
| 2006-08-17 | 582.93 |
| 2006-08-18 | 578.77 |
| 2006-08-21 | 584.44 |
| 2006-08-22 | 580.14 |
| 2006-08-23 | 579.37 |
| 2006-08-24 | 583.85 |
| 2006-08-25 | 579.56 |
| 2006-08-28 | 581.65 |
| 2006-08-29 | 584.27 |
| 2006-08-30 | 588.84 |
| 2006-08-31 | 585.09 |
| 2006-09-01 | 583.99 |
| 2006-09-04 | . |
| 2006-09-05 | 582.17 |
| 2006-09-06 | 578.55 |
| 2006-09-07 | 573.66 |
| 2006-09-08 | 573.80 |
| 2006-09-11 | 565.13 |
| 2006-09-12 | 570.72 |
| 2006-09-13 | 569.49 |
| 2006-09-14 | 566.51 |
| 2006-09-15 | 559.94 |
| 2006-09-18 | 566.75 |
| 2006-09-19 | 566.87 |
| 2006-09-20 | 576.53 |
| 2006-09-21 | 574.15 |
| 2006-09-22 | 576.78 |
| 2006-09-25 | 573.18 |
| 2006-09-26 | 575.05 |
| 2006-09-27 | 582.20 |
| 2006-09-28 | 580.44 |
| 2006-09-29 | 575.75 |
| 2006-10-02 | 579.19 |
| 2006-10-03 | 581.35 |
| 2006-10-04 | 577.93 |
| 2006-10-05 | 577.21 |
| 2006-10-06 | 572.39 |
| 2006-10-09 | 574.31 |
| 2006-10-10 | 574.08 |
| 2006-10-11 | 575.65 |
| 2006-10-12 | 573.76 |
| 2006-10-13 | 569.55 |
| 2006-10-16 | 572.43 |
| 2006-10-17 | 571.66 |
| 2006-10-18 | 573.00 |
| 2006-10-19 | 584.38 |
| 2006-10-20 | 588.24 |
| 2006-10-23 | 589.11 |
| 2006-10-24 | 586.31 |
| 2006-10-25 | 587.86 |
| 2006-10-26 | 589.60 |
| 2006-10-27 | 594.15 |
| 2006-10-30 | 591.19 |
| 2006-10-31 | 594.61 |
| 2006-11-01 | 597.31 |
| 2006-11-02 | 600.90 |
| 2006-11-03 | 598.65 |
| 2006-11-06 | 601.57 |
| 2006-11-07 | 605.47 |
| 2006-11-08 | 598.52 |
| 2006-11-09 | 595.59 |
| 2006-11-10 | 592.75 |
| 2006-11-13 | 589.01 |
| 2006-11-14 | 583.41 |
| 2006-11-15 | 588.63 |
| 2006-11-16 | 587.43 |
| 2006-11-17 | 588.06 |
| 2006-11-20 | 591.60 |
| 2006-11-21 | 591.67 |
| 2006-11-22 | 598.82 |
| 2006-11-23 | . |
| 2006-11-24 | 597.57 |
| 2006-11-27 | 594.01 |
| 2006-11-28 | 585.60 |
| 2006-11-29 | 592.51 |
| 2006-11-30 | 592.96 |
| 2006-12-01 | 586.96 |
| 2006-12-04 | 586.80 |
| 2006-12-05 | 585.09 |
| 2006-12-06 | 588.75 |
| 2006-12-07 | 593.25 |
| 2006-12-08 | 592.85 |
| 2006-12-11 | 590.14 |
| 2006-12-12 | 596.12 |
| 2006-12-13 | 595.07 |
| 2006-12-14 | 597.32 |
| 2006-12-15 | 593.78 |
| 2006-12-18 | 595.78 |
| 2006-12-19 | 596.51 |
| 2006-12-20 | 595.07 |
| 2006-12-21 | 594.73 |
| 2006-12-22 | 590.83 |
| 2006-12-25 | . |
| 2006-12-26 | 589.96 |
| 2006-12-27 | 592.66 |
| 2006-12-28 | 590.97 |
| 2006-12-29 | 590.18 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 600.26 |
| 2007-01-04 | 602.15 |
| 2007-01-05 | 604.60 |
| 2007-01-08 | 599.09 |
| 2007-01-09 | 597.22 |
| 2007-01-10 | 595.13 |
| 2007-01-11 | 602.31 |
| 2007-01-12 | 604.43 |
| 2007-01-15 | . |
| 2007-01-16 | 611.33 |
| 2007-01-17 | 615.64 |
| 2007-01-18 | 612.10 |
| 2007-01-19 | 616.02 |
| 2007-01-22 | 607.60 |
| 2007-01-23 | 609.67 |
| 2007-01-24 | 610.84 |
| 2007-01-25 | 611.66 |
| 2007-01-26 | 601.31 |
| 2007-01-29 | 604.46 |
| 2007-01-30 | 606.18 |
| 2007-01-31 | 604.45 |
| 2007-02-01 | 614.02 |
| 2007-02-02 | 614.23 |
| 2007-02-05 | 616.26 |
| 2007-02-06 | 620.85 |
| 2007-02-07 | 617.34 |
| 2007-02-08 | 607.24 |
| 2007-02-09 | 602.65 |
| 2007-02-12 | 602.56 |
| 2007-02-13 | 603.22 |
| 2007-02-14 | 613.59 |
| 2007-02-15 | 614.54 |
| 2007-02-16 | 619.13 |
| 2007-02-19 | . |
| 2007-02-20 | 611.52 |
| 2007-02-21 | 603.18 |
| 2007-02-22 | 596.07 |
| 2007-02-23 | 602.83 |
| 2007-02-26 | 596.15 |
| 2007-02-27 | 585.23 |
| 2007-02-28 | 581.31 |
| 2007-03-01 | 577.57 |
| 2007-03-02 | 580.13 |
| 2007-03-05 | 572.34 |
| 2007-03-06 | 588.02 |
| 2007-03-07 | 592.92 |
| 2007-03-08 | 591.88 |
| 2007-03-09 | 586.83 |
| 2007-03-12 | 588.80 |
| 2007-03-13 | 587.22 |
| 2007-03-14 | 580.82 |
| 2007-03-15 | 585.80 |
| 2007-03-16 | 591.70 |
| 2007-03-19 | 592.81 |
| 2007-03-20 | 595.61 |
| 2007-03-21 | 598.95 |
| 2007-03-22 | 606.46 |
| 2007-03-23 | 601.28 |
| 2007-03-26 | 599.99 |
| 2007-03-27 | 596.78 |
| 2007-03-28 | 592.63 |
| 2007-03-29 | 596.34 |
| 2007-03-30 | 594.32 |
| 2007-04-02 | 588.24 |
| 2007-04-03 | 590.39 |
| 2007-04-04 | 590.50 |
| 2007-04-05 | 596.92 |
| 2007-04-06 | . |
| 2007-04-09 | 591.39 |
| 2007-04-10 | 598.80 |
| 2007-04-11 | 594.80 |
| 2007-04-12 | 594.00 |
| 2007-04-13 | 601.94 |
| 2007-04-16 | 606.37 |
| 2007-04-17 | 606.57 |
| 2007-04-18 | 615.74 |
| 2007-04-19 | 620.14 |
| 2007-04-20 | 623.47 |
| 2007-04-23 | 624.28 |
| 2007-04-24 | 625.11 |
| 2007-04-25 | 627.40 |
| 2007-04-26 | 627.86 |
| 2007-04-27 | 626.11 |
| 2007-04-30 | 622.37 |
| 2007-05-01 | 618.48 |
| 2007-05-02 | 621.17 |
| 2007-05-03 | 617.93 |
| 2007-05-04 | 627.52 |
| 2007-05-07 | 626.81 |
| 2007-05-08 | 618.90 |
| 2007-05-09 | 620.11 |
| 2007-05-10 | 613.63 |
| 2007-05-11 | 614.41 |
| 2007-05-14 | 611.40 |
| 2007-05-15 | 616.50 |
| 2007-05-16 | 611.55 |
| 2007-05-17 | 607.56 |
| 2007-05-18 | 608.96 |
| 2007-05-21 | 603.57 |
| 2007-05-22 | 597.93 |
| 2007-05-23 | 603.99 |
| 2007-05-24 | 600.39 |
| 2007-05-25 | 604.21 |
| 2007-05-28 | . |
| 2007-05-29 | 603.82 |
| 2007-05-30 | 602.39 |
| 2007-05-31 | 601.25 |
| 2007-06-01 | 603.10 |
| 2007-06-04 | 601.82 |
| 2007-06-05 | 599.55 |
| 2007-06-06 | 595.76 |
| 2007-06-07 | 586.06 |
| 2007-06-08 | 583.16 |
| 2007-06-11 | 582.35 |
| 2007-06-12 | 578.74 |
| 2007-06-13 | 576.63 |
| 2007-06-14 | 580.94 |
| 2007-06-15 | 590.59 |
| 2007-06-18 | 588.04 |
| 2007-06-19 | 585.09 |
| 2007-06-20 | 585.51 |
| 2007-06-21 | 577.02 |
| 2007-06-22 | 578.46 |
| 2007-06-25 | 579.30 |
| 2007-06-26 | 577.77 |
| 2007-06-27 | 579.30 |
| 2007-06-28 | 585.53 |
| 2007-06-29 | 590.99 |
| 2007-07-02 | 595.35 |
| 2007-07-03 | 594.02 |
| 2007-07-04 | . |
| 2007-07-05 | 590.48 |
| 2007-07-06 | 592.51 |
| 2007-07-09 | 592.74 |
| 2007-07-10 | 594.40 |
| 2007-07-11 | 594.17 |
| 2007-07-12 | 593.73 |
| 2007-07-13 | 590.48 |
| 2007-07-16 | 592.44 |
| 2007-07-17 | 588.31 |
| 2007-07-18 | 581.36 |
| 2007-07-19 | 594.09 |
| 2007-07-20 | 594.94 |
| 2007-07-23 | 591.30 |
| 2007-07-24 | 589.82 |
| 2007-07-25 | 581.54 |
| 2007-07-26 | 573.79 |
| 2007-07-27 | 572.38 |
| 2007-07-30 | 575.27 |
#2007-07-31| 583.17
#2007-08-01| 584.34
#2007-08-02| 577.95
#2007-08-03| 576.87
#2007-08-06| 582.33
#2007-08-07| 583.65
#2007-08-08| 595.84
#2007-08-09| 586.53
#2007-08-10| 575.30
#2007-08-13| 573.74
#2007-08-14| 566.30
#2007-08-15| 561.44
#2007-08-16| 548.65
#2007-08-17| 559.17
#2007-08-20| 561.18
#2007-08-21| 562.02
#2007-08-22| 565.31
#2007-08-23| 567.62
#2007-08-24| 570.11
#2007-08-27| 571.32
#2007-08-28| 565.27
#2007-08-29| 564.09
#2007-08-30| 563.46
#2007-08-31| 566.52
#2007-09-03| .
#2007-09-04| 570.95
#2007-09-05| 568.62
#2007-09-06| 572.90
#2007-09-07| 573.33
#2007-09-10| 569.51
#2007-09-11| 576.03
#2007-09-12| 579.90
#2007-09-13| 582.33
#2007-09-14| 574.56
#2007-09-17| 572.49
#2007-09-18| 573.50
#2007-09-19| 586.17
#2007-09-20| 590.77
#2007-09-21| 588.15
#2007-09-24| 591.29
#2007-09-25| 589.77
#2007-09-26| 587.99
#2007-09-27| 584.72
#2007-09-28| 588.19
#2007-10-01| 591.60
#2007-10-02| 588.25
#2007-10-03| 585.18
#2007-10-04| 585.08
#2007-10-05| 584.84
#2007-10-08| 581.79
#2007-10-09| 584.38
#2007-10-10| 589.64
#2007-10-11| 592.97
#2007-10-12| 587.47
#2007-10-15| 588.85
#2007-10-16| 575.71
#2007-10-17| 574.17
#2007-10-18| 576.44
#2007-10-19| 568.07
#2007-10-22| 561.34
#2007-10-23| 561.73
#2007-10-24| 561.05
#2007-10-25| 561.44
#2007-10-26| 562.76
#2007-10-29| 560.22
#2007-10-30| 560.59
#2007-10-31| 567.59
#2007-11-01| 563.52
#2007-11-02| 561.25
#2007-11-05| 559.99
#2007-11-06| 564.96
#2007-11-07| 568.38
#2007-11-08| 564.19
#2007-11-09| 560.85
#2007-11-12| 559.65
#2007-11-13| 566.98
#2007-11-14| 579.46
#2007-11-15| 576.35
#2007-11-16| 575.18
#2007-11-19| 566.03
#2007-11-20| 576.35
#2007-11-21| 579.08
#2007-11-22| .
#2007-11-23| 613.98
#2007-11-26| 605.15
#2007-11-27| 614.24
#2007-11-28| 610.52
#2007-11-29| 617.72
#2007-11-30| 614.24
#2007-12-03| 603.95
#2007-12-04| 609.01
#2007-12-05| 611.99
#2007-12-06| 601.13
#2007-12-07| 602.46
#2007-12-10| 605.09
#2007-12-11| 600.26
#2007-12-12| 597.72
#2007-12-13| 586.41
#2007-12-14| 581.22
#2007-12-17| 573.52
#2007-12-18| 570.71
#2007-12-19| 567.58
#2007-12-20| 567.33
#2007-12-21| 566.81
#2007-12-24| 566.05
#2007-12-25| .
#2007-12-26| 569.76
#2007-12-27| 572.34
#2007-12-28| 578.91
#2007-12-31| 577.30
#2008-01-01| .
#2008-01-02| 584.63
#2008-01-03| 576.49
#2008-01-04| 574.15
#2008-01-07| 576.12
#2008-01-08| 600.96
#2008-01-09| 612.54
#2008-01-10| 618.86
#2008-01-11| 612.24
#2008-01-14| 609.89
#2008-01-15| 596.64
#2008-01-16| 588.74
#2008-01-17| 583.01
#2008-01-18| 583.40
#2008-01-21| .
#2008-01-22| 565.78
#2008-01-23| 557.17
#2008-01-24| 567.39
#2008-01-25| 560.13
#2008-01-28| 556.25
#2008-01-29| 554.32
#2008-01-30| 556.19
#2008-01-31| 562.76
#2008-02-01| 570.80
#2008-02-04| 563.30
#2008-02-05| 546.08
#2008-02-06| 552.92
#2008-02-07| 546.24
#2008-02-08| 544.58
#2008-02-11| 541.37
#2008-02-12| 551.67
#2008-02-13| 555.28
#2008-02-14| 560.06
#2008-02-15| 555.03
#2008-02-18| .
#2008-02-19| 558.79
#2008-02-20| 549.28
#2008-02-21| 555.78
#2008-02-22| 561.95
#2008-02-25| 574.99
#2008-02-26| 583.84
#2008-02-27| 594.55
#2008-02-28| 595.38
#2008-02-29| 589.37
#2008-03-03| 585.35
#2008-03-04| 579.02
#2008-03-05| 579.95
#2008-03-06| 577.34
#2008-03-07| 576.62
#2008-03-10| 571.53
#2008-03-11| 569.06
#2008-03-12| 575.17
#2008-03-13| 575.65
#2008-03-14| 568.17
#2008-03-17| 563.41
#2008-03-18| 574.74
#2008-03-19| 571.72
#2008-03-20| 571.00
#2008-03-21| .
#2008-03-24| 564.27
#2008-03-25| 584.00
#2008-03-26| 583.00
#2008-03-27| 592.46
#2008-03-28| 592.29
#2008-03-31| 593.54
#2008-04-01| 592.56
#2008-04-02| 596.97
#2008-04-03| 592.45
#2008-04-04| 599.34
#2008-04-07| 590.03
#2008-04-08| 581.21
#2008-04-09| 571.20
#2008-04-10| 564.58
#2008-04-11| 556.62
#2008-04-14| 545.35
#2008-04-15| 535.94
#2008-04-16| 545.05
#2008-04-17| 530.12
#2008-04-18| 536.11
#2008-04-21| 552.23
#2008-04-22| 552.75
#2008-04-23| 551.31
#2008-04-24| 554.05
#2008-04-25| 559.19
#2008-04-28| 559.86
#2008-04-29| 552.71
#2008-04-30| 551.61
#2008-05-01| 548.14
#2008-05-02| 551.67
#2008-05-05| 550.63
#2008-05-06| 547.74
#2008-05-07| 547.58
#2008-05-08| 548.80
#2008-05-09| 544.46
#2008-05-12| 543.68
#2008-05-13| 548.00
#2008-05-14| 547.86
#2008-05-15| 559.02
#2008-05-16| 563.37
#2008-05-19| 573.54
#2008-05-20| 572.75
#2008-05-21| 578.99
#2008-05-22| 576.18
#2008-05-23| 573.15
#2008-05-26| .
#2008-05-27| 572.16
#2008-05-28| 568.65
#2008-05-29| 573.20
#2008-05-30| 572.35
#2008-06-02| 591.81
#2008-06-03| 589.50
#2008-06-04| 581.62
#2008-06-05| 581.69
#2008-06-06| 581.14
#2008-06-09| 576.86
#2008-06-10| 564.29
#2008-06-11| 561.04
#2008-06-12| 558.17
#2008-06-13| 555.18
#2008-06-16| 554.91
#2008-06-17| 552.32
#2008-06-18| 555.90
#2008-06-19| 555.44
#2008-06-20| 558.92
#2008-06-23| 555.53
#2008-06-24| 570.55
#2008-06-25| 571.21
#2008-06-26| 576.14
#2008-06-27| 574.81
#2008-06-30| 595.16
#2008-07-01| 589.17
#2008-07-02| 602.34
#2008-07-03| 594.77
#2008-07-04| .
#2008-07-07| 588.27
#2008-07-08| 598.10
#2008-07-09| 607.13
#2008-07-10| 609.95
#2008-07-11| 597.36
#2008-07-14| 596.40
#2008-07-15| 604.37
#2008-07-16| 594.00
#2008-07-17| 592.74
#2008-07-18| 596.60
#2008-07-21| 588.24
#2008-07-22| 601.44
#2008-07-23| 596.55
#2008-07-24| 608.41
#2008-07-25| 614.24
#2008-07-28| 612.02
#2008-07-29| 607.40
#2008-07-30| 614.58
#2008-07-31| 622.50
#2008-08-01| 622.14
#2008-08-04| 629.49
#2008-08-05| 626.55
#2008-08-06| 610.00
#2008-08-07| 603.03
#2008-08-08| 598.45
#2008-08-11| 597.10
#2008-08-12| 589.15
#2008-08-13| 590.90
#2008-08-14| 591.00
#2008-08-15| 589.06
#2008-08-18| 584.19
#2008-08-19| 583.82
#2008-08-20| 578.79
#2008-08-21| 576.29
#2008-08-22| 575.07
#2008-08-25| 572.80
#2008-08-26| 572.83
#2008-08-27| 573.62
#2008-08-28| 581.76
#2008-08-29| 583.50
#2008-09-01| .
#2008-09-02| 580.69
#2008-09-03| 576.08
#2008-09-04| 566.12
#2008-09-05| 563.59
#2008-09-08| 559.92
#2008-09-09| 559.48
#2008-09-10| 567.40
#2008-09-11| 560.89
#2008-09-12| 573.91
#2008-09-15| 566.23
#2008-09-16| 556.29
#2008-09-17| 557.20
#2008-09-18| 562.36
#2008-09-19| 557.47
#2008-09-22| 554.61
#2008-09-23| 565.78
#2008-09-24| 558.71
#2008-09-25| 574.42
#2008-09-26| 565.25
#2008-09-29| 544.03
#2008-09-30| 540.87
#2008-10-01| 549.78
#2008-10-02| 541.88
#2008-10-03| 553.84
#2008-10-06| 526.54
#2008-10-07| 536.65
#2008-10-08| 513.08
#2008-10-09| 478.13
#2008-10-10| 448.41
#2008-10-13| 489.85
#2008-10-14| 495.57
#2008-10-15| 487.99
#2008-10-16| 481.51
#2008-10-17| 529.98
#2008-10-20| 528.52
#2008-10-21| 513.07
#2008-10-22| 496.54
#2008-10-23| 503.33
#2008-10-24| 489.06
#2008-10-27| 482.03
#2008-10-28| 481.34
#2008-10-29| 505.21
#2008-10-30| 489.03
#2008-10-31| 510.34
#2008-11-03| 519.42
#2008-11-04| 524.18
#2008-11-05| 495.73
#2008-11-06| 482.35
#2008-11-07| 495.64
#2008-11-10| 498.72
#2008-11-11| 490.57
#2008-11-12| 485.25
#2008-11-13| 487.96
#2008-11-14| 500.31
#2008-11-17| 479.62
#2008-11-18| 487.14
#2008-11-19| 479.36
#2008-11-20| 456.25
#2008-11-21| 432.22
#2008-11-24| 462.22
#2008-11-25| 459.87
#2008-11-26| 457.60
#2008-11-27| .
#2008-11-28| 473.99
#2008-12-01| 461.84
#2008-12-02| 460.70
#2008-12-03| 474.40
#2008-12-04| 470.98
#2008-12-05| 460.82
#2008-12-08| 483.07
#2008-12-09| 476.01
#2008-12-10| 471.82
#2008-12-11| 474.63
#2008-12-12| 480.81
#2008-12-15| 473.84
#2008-12-16| 482.21
#2008-12-17| 502.85
#2008-12-18| 511.57
#2008-12-19| 487.27
#2008-12-22| 496.28
#2008-12-23| 495.66
#2008-12-24| 500.55
#2008-12-25| .
#2008-12-26| 502.65
#2008-12-29| 522.50
#2008-12-30| 519.90
#2008-12-31| 514.02
#2009-01-01| .
#2009-01-02| 510.83
#2009-01-05| 511.70
#2009-01-06| 504.11
#2009-01-07| 514.48
#2009-01-08| 520.45
#2009-01-09| 511.46
#2009-01-12| 498.51
#2009-01-13| 496.39
#2009-01-14| 495.88
#2009-01-15| 492.93
#2009-01-16| 496.13
#2009-01-19| .
#2009-01-20| 491.46
#2009-01-21| 482.98
#2009-01-22| 479.58
#2009-01-23| 471.89
#2009-01-26| 486.66
#2009-01-27| 480.88
#2009-01-28| 465.44
#2009-01-29| 452.91
#2009-01-30| 454.05
#2009-02-02| 449.45
#2009-02-03| 460.26
#2009-02-04| 440.10
#2009-02-05| 434.79
#2009-02-06| 432.22
#2009-02-09| 441.63
#2009-02-10| 440.95
#2009-02-11| 438.10
#2009-02-12| 440.31
#2009-02-13| 444.02
#2009-02-16| .
#2009-02-17| 430.03
#2009-02-18| 432.40
#2009-02-19| 427.90
#2009-02-20| 419.81
#2009-02-23| 428.34
#2009-02-24| 415.72
#2009-02-25| 407.73
#2009-02-26| 402.95
#2009-02-27| 396.64
#2009-03-02| 374.98
#2009-03-03| 371.21
#2009-03-04| 372.56
#2009-03-05| 381.22
#2009-03-06| 381.67
#2009-03-09| 385.80
#2009-03-10| 399.57
#2009-03-11| 399.95
#2009-03-12| 400.09
#2009-03-13| 407.31
#2009-03-16| 415.86
#2009-03-17| 416.24
#2009-03-18| 417.68
#2009-03-19| 431.85
#2009-03-20| 430.27
#2009-03-23| 432.14
#2009-03-24| 432.60
#2009-03-25| 437.74
#2009-03-26| 434.26
#2009-03-27| 428.37
#2009-03-30| 422.36
#2009-03-31| 441.64
#2009-04-01| 439.80
#2009-04-02| 453.78
#2009-04-03| 435.68
#2009-04-06| 432.08
#2009-04-07| 431.94
#2009-04-08| 428.59
#2009-04-09| 426.66
#2009-04-10| .
#2009-04-13| 431.73
#2009-04-14| 424.17
#2009-04-15| 425.35
#2009-04-16| 429.68
#2009-04-17| 423.81
#2009-04-20| 416.56
#2009-04-21| 420.50
#2009-04-22| 402.28
#2009-04-23| 402.30
#2009-04-24| 416.80
#2009-04-27| 420.93
#2009-04-28| 420.26
#2009-04-29| 423.39
#2009-04-30| 426.50
#2009-05-01| 427.21
#2009-05-04| 429.73
#2009-05-05| 423.01
#2009-05-06| 427.37
#2009-05-07| 427.55
#2009-05-08| 427.47
#2009-05-11| 427.30
#2009-05-12| 433.39
#2009-05-13| 444.03
#2009-05-14| 446.74
#2009-05-15| 445.59
#2009-05-18| 440.59
#2009-05-19| 443.21
#2009-05-20| 450.14
#2009-05-21| 448.10
#2009-05-22| 449.59
#2009-05-25| .
#2009-05-26| 452.69
#2009-05-27| 450.01
#2009-05-28| 445.86
#2009-05-29| 453.60
#2009-06-01| 451.34
#2009-06-02| 450.50
#2009-06-03| 447.10
#2009-06-04| 450.15
#2009-06-05| 443.56
#2009-06-08| 443.08
#2009-06-09| 446.59
#2009-06-10| 447.00
#2009-06-11| 454.92
#2009-06-12| 464.05
#2009-06-15| 453.83
#2009-06-16| 454.98
#2009-06-17| 454.24
#2009-06-18| 458.87
#2009-06-19| 460.86
#2009-06-22| 453.93
#2009-06-23| 461.57
#2009-06-24| 460.65
#2009-06-25| 448.81
#2009-06-26| 457.24
#2009-06-29| 459.60
#2009-06-30| 454.97
#2009-07-01| 464.65
#2009-07-02| 453.46
#2009-07-03| .
#2009-07-06| 455.47
#2009-07-07| 454.07
#2009-07-08| 454.35
#2009-07-09| 454.39
#2009-07-10| 444.20
#2009-07-13| 446.42
#2009-07-14| 448.39
#2009-07-15| 457.14
#2009-07-16| 468.11
#2009-07-17| 471.30
#2009-07-20| 479.89
#2009-07-21| 485.40
#2009-07-22| 487.71
#2009-07-23| 496.48
#2009-07-24| 495.79
#2009-07-27| 500.18
#2009-07-28| 504.31
#2009-07-29| 501.60
#2009-07-30| 506.64
#2009-07-31| 514.68
#2009-08-03| 517.43
#2009-08-04| 514.29
#2009-08-05| 512.97
#2009-08-06| 512.05
#2009-08-07| 509.71
#2009-08-10| 505.50
#2009-08-11| 504.80
#2009-08-12| 511.19
#2009-08-13| 512.71
#2009-08-14| 511.66
#2009-08-17| 503.77
#2009-08-18| 507.93
#2009-08-19| 516.61
#2009-08-20| 516.96
#2009-08-21| 521.08
#2009-08-24| 520.43
#2009-08-25| 525.66
#2009-08-26| 522.42
#2009-08-27| 522.93
#2009-08-28| 529.11
#2009-08-31| 527.72
#2009-09-01| 524.66
#2009-09-02| 521.44
#2009-09-03| 516.07
#2009-09-04| 517.31
#2009-09-07| .
#2009-09-08| 532.30
#2009-09-09| 534.61
#2009-09-10| 535.09
#2009-09-11| 537.36
#2009-09-14| 539.23
#2009-09-15| 536.15
#2009-09-16| 543.97
#2009-09-17| 545.40
#2009-09-18| 547.81
#2009-09-21| 547.60
#2009-09-22| 557.84
#2009-09-23| 554.92
#2009-09-24| 549.36
#2009-09-25| 548.58
#2009-09-28| 551.73
#2009-09-29| 550.51
#2009-09-30| 552.12
#2009-10-01| 547.54
#2009-10-02| 544.82
#2009-10-05| 545.86
#2009-10-06| 553.28
#2009-10-07| 548.72
#2009-10-08| 553.65
#2009-10-09| 551.41
#2009-10-12| 562.37
#2009-10-13| 556.22
#2009-10-14| 564.35
#2009-10-15| 562.27
#2009-10-16| 553.64
#2009-10-19| 563.82
#2009-10-20| 562.31
#2009-10-21| 563.39
#2009-10-22| 561.13
#2009-10-23| 558.84
#2009-10-26| 553.07
#2009-10-27| 560.34
#2009-10-28| 558.69
#2009-10-29| 559.44
#2009-10-30| 557.56
#2009-11-02| 556.76
#2009-11-03| 548.92
#2009-11-04| 552.43
#2009-11-05| 556.49
#2009-11-06| 556.53
#2009-11-09| 567.04
#2009-11-10| 568.44
#2009-11-11| 567.53
#2009-11-12| 562.73
#2009-11-13| 563.86
#2009-11-16| 572.26
#2009-11-17| 564.02
#2009-11-18| 569.67
#2009-11-19| 560.60
#2009-11-20| 562.00
#2009-11-23| 579.39
#2009-11-24| 582.10
#2009-11-25| 589.56
#2009-11-26| .
#2009-11-27| 583.85
#2009-11-30| 581.28
#2009-12-01| 589.20
#2009-12-02| 589.73
#2009-12-03| 592.41
#2009-12-04| 589.86
#2009-12-07| 585.61
#2009-12-08| 580.15
#2009-12-09| 575.99
#2009-12-10| 575.85
#2009-12-11| 571.85
#2009-12-14| 575.81
#2009-12-15| 572.51
#2009-12-16| 583.57
#2009-12-17| 577.45
#2009-12-18| 577.55
#2009-12-21| 578.86
#2009-12-22| 584.11
#2009-12-23| 588.61
#2009-12-24| 588.98
#2009-12-25| .
#2009-12-28| 589.55
#2009-12-29| 592.95
#2009-12-30| 582.48
#2009-12-31| 586.57
#2010-01-01| .
#2010-01-04| 591.60
#2010-01-05| 581.27
#2010-01-06| 584.10
#2010-01-07| 578.66
#2010-01-08| 579.20
#2010-01-11| 590.39
#2010-01-12| 586.69
#2010-01-13| 589.84
#2010-01-14| 598.81
#2010-01-15| 595.16
#2010-01-18| .
#2010-01-19| 600.41
#2010-01-20| 592.16
#2010-01-21| 594.83
#2010-01-22| 596.26
#2010-01-25| 589.00
#2010-01-26| 593.73
#2010-01-27| 593.42
#2010-01-28| 584.73
#2010-01-29| 580.86
#2010-02-01| 581.00
#2010-02-02| 587.07
#2010-02-03| 586.60
#2010-02-04| 574.86
#2010-02-05| 558.20
#2010-02-08| 569.58
#2010-02-09| 568.57
#2010-02-10| 564.68
#2010-02-11| 570.16
#2010-02-12| 568.72
#2010-02-15| .
#2010-02-16| 574.11
#2010-02-17| 577.52
#2010-02-18| 580.97
#2010-02-19| 584.47
#2010-02-22| 580.73
#2010-02-23| 575.05
#2010-02-24| 579.04
#2010-02-25| 573.30
#2010-02-26| 583.67
#2010-03-01| 580.90
#2010-03-02| 588.62
#2010-03-03| 593.61
#2010-03-04| 586.63
#2010-03-05| 589.31
#2010-03-08| 591.29
#2010-03-09| 590.47
#2010-03-10| 589.50
#2010-03-11| 588.82
#2010-03-12| 584.34
#2010-03-15| 583.44
#2010-03-16| 587.35
#2010-03-17| 585.88
#2010-03-18| 584.32
#2010-03-19| 587.26
#2010-03-22| 587.21
#2010-03-23| 586.85
#2010-03-24| 582.11
#2010-03-25| 580.72
#2010-03-26| 574.73
#2010-03-29| 576.96
#2010-03-30| 573.69
#2010-03-31| 580.87
#2010-04-01| 582.72
#2010-04-02| .
#2010-04-05| 575.17
#2010-04-06| 563.59
#2010-04-07| 561.46
#2010-04-08| 565.56
#2010-04-09| 576.14
#2010-04-12| 580.53
#2010-04-13| 580.08
#2010-04-14| 581.09
#2010-04-15| 588.19
#2010-04-16| 581.35
#2010-04-19| 578.93
#2010-04-20| 580.26
#2010-04-21| 577.14
#2010-04-22| 565.53
#2010-04-23| 567.05
#2010-04-26| 565.31
#2010-04-27| 557.26
#2010-04-28| 549.55
#2010-04-29| 555.13
#2010-04-30| 554.19
#2010-05-03| 544.20
#2010-05-04| 535.70
#2010-05-05| 527.34
#2010-05-06| 529.65
#2010-05-07| 510.09
#2010-05-10| 526.01
#2010-05-11| 525.11
#2010-05-12| 526.62
#2010-05-13| 523.41
#2010-05-14| 510.44
#2010-05-17| 506.84
#2010-05-18| 507.94
#2010-05-19| 495.93
#2010-05-20| 487.91
#2010-05-21| 481.88
#2010-05-24| 477.84
#2010-05-25| 468.62
#2010-05-26| 474.81
#2010-05-27| 482.12
#2010-05-28| 488.71
#2010-05-31| .
#2010-06-01| 490.42
#2010-06-02| 493.50
#2010-06-03| 501.00
#2010-06-04| 490.42
#2010-06-07| 485.96
#2010-06-08| 484.49
#2010-06-09| 493.21
#2010-06-10| 498.36
#2010-06-11| 499.43
#2010-06-14| 505.80
#2010-06-15| 509.15
#2010-06-16| 512.62
#2010-06-17| 516.50
#2010-06-18| 511.37
#2010-06-21| 514.49
#2010-06-22| 514.57
#2010-06-23| 508.02
#2010-06-24| 510.85
#2010-06-25| 512.06
#2010-06-28| 518.64
#2010-06-29| 505.96
#2010-06-30| 509.65
#2010-07-01| 504.52
#2010-07-02| 503.38
#2010-07-05| .
#2010-07-06| 508.99
#2010-07-07| 513.42
#2010-07-08| 518.33
#2010-07-09| 520.21
#2010-07-12| 518.56
#2010-07-13| 524.50
#2010-07-14| 528.61
#2010-07-15| 533.65
#2010-07-16| 516.85
#2010-07-19| 513.74
#2010-07-20| 510.70
#2010-07-21| 497.68
#2010-07-22| 506.66
#2010-07-23| 498.37
#2010-07-26| 497.27
#2010-07-27| 492.44
#2010-07-28| 497.70
#2010-07-29| 501.85
#2010-07-30| 495.25
#2010-08-02| 509.42
#2010-08-03| 513.32
#2010-08-04| 508.90
#2010-08-05| 514.94
#2010-08-06| 518.63
#2010-08-09| 520.83
#2010-08-10| 519.89
#2010-08-11| 512.77
#2010-08-12| 514.32
#2010-08-13| 515.67
#2010-08-16| 520.20
#2010-08-17| 521.10
#2010-08-18| 524.97
#2010-08-19| 524.21
#2010-08-20| 515.91
#2010-08-23| 512.57
#2010-08-24| 511.22
#2010-08-25| 511.58
#2010-08-26| 515.65
#2010-08-27| 519.79
#2010-08-30| 525.43
#2010-08-31| 527.78
#2010-09-01| 533.80
#2010-09-02| 533.89
#2010-09-03| 537.82
#2010-09-06| .
#2010-09-07| 541.10
#2010-09-08| 543.76
#2010-09-09| 544.69
#2010-09-10| 544.06
#2010-09-13| 550.09
#2010-09-14| 557.65
#2010-09-15| 551.58
#2010-09-16| 542.57
#2010-09-17| 544.30
#2010-09-20| 551.03
#2010-09-21| 548.48
#2010-09-22| 551.50
#2010-09-23| 550.42
#2010-09-24| 554.27
#2010-09-27| 549.89
#2010-09-28| 553.40
#2010-09-29| 554.08
#2010-09-30| 556.10
#2010-10-01| 557.23
#2010-10-04| 555.10
#2010-10-05| 565.24
#2010-10-06| 568.25
#2010-10-07| 570.51
#2010-10-08| 574.28
#2010-10-11| 574.32
#2010-10-12| 573.17
#2010-10-13| 582.43
#2010-10-14| 582.83
#2010-10-15| 586.55
#2010-10-18| 591.86
#2010-10-19| 580.39
#2010-10-20| 590.03
#2010-10-21| 585.63
#2010-10-22| 575.93
#2010-10-25| 579.89
#2010-10-26| 569.85
#2010-10-27| 570.63
#2010-10-28| 574.23
#2010-10-29| 573.63
#2010-11-01| 571.46
#2010-11-02| 581.33
#2010-11-03| 577.05
#2010-11-04| 586.23
#2010-11-05| 583.56
#2010-11-08| 577.91
#2010-11-09| 576.43
#2010-11-10| 567.28
#2010-11-11| 566.29
#2010-11-12| 562.34
#2010-11-15| 564.67
#2010-11-16| 560.77
#2010-11-17| 564.08
#2010-11-18| 571.26
#2010-11-19| 566.82
#2010-11-22| 566.09
#2010-11-23| 551.77
#2010-11-24| 552.29
#2010-11-25| .
#2010-11-26| 549.04
#2010-11-29| 541.13
#2010-11-30| 538.77
#2010-12-01| 541.16
#2010-12-02| 548.24
#2010-12-03| 553.13
#2010-12-06| 547.40
#2010-12-07| 551.89
#2010-12-08| 552.03
#2010-12-09| 557.27
#2010-12-10| 555.76
#2010-12-13| 561.00
#2010-12-14| 567.26
#2010-12-15| 580.19
#2010-12-16| 575.58
#2010-12-17| 572.25
#2010-12-20| 574.36
#2010-12-21| 577.69
#2010-12-22| 578.46
#2010-12-23| 578.60
#2010-12-24| .
#2010-12-27| 575.56
#2010-12-28| 583.44
#2010-12-29| 584.01
#2010-12-30| 580.79
#2010-12-31| 583.71
#2011-01-03| 585.23
#2011-01-04| 576.50
#2011-01-05| 568.07
#2011-01-06| 568.31
#2011-01-07| 563.28
#2011-01-10| 555.08
#2011-01-11| 555.87
#2011-01-12| 564.79
#2011-01-13| 564.28
#2011-01-14| 563.67
#2011-01-17| .
#2011-01-18| 574.37
#2011-01-19| 572.68
#2011-01-20| 562.98
#2011-01-21| 568.99
#2011-01-24| 581.99
#2011-01-25| 584.23
#2011-01-26| 588.82
#2011-01-27| 579.15
#2011-01-28| 578.33
#2011-01-31| 576.98
#2011-02-01| 581.52
#2011-02-02| 583.17
#2011-02-03| 576.68
#2011-02-04| 570.75
#2011-02-07| 572.59
#2011-02-08| 571.44
#2011-02-09| 568.40
#2011-02-10| 565.02
#2011-02-11| 567.34
#2011-02-14| 564.73
#2011-02-15| 564.90
#2011-02-16| 564.41
#2011-02-17| 572.88
#2011-02-18| 573.46
#2011-02-21| .
#2011-02-22| 572.04
#2011-02-23| 578.34
#2011-02-24| 574.17
#2011-02-25| 575.14
#2011-02-28| 584.22
#2011-03-01| 588.43
#2011-03-02| 589.69
#2011-03-03| 586.83
#2011-03-04| 586.10
#2011-03-07| 581.84
#2011-03-08| 574.97
#2011-03-09| 570.40
#2011-03-10| 569.36
#2011-03-11| 570.08
#2011-03-14| 565.27
#2011-03-15| 557.77
#2011-03-16| 547.79
#2011-03-17| 557.12
#2011-03-18| 556.58
#2011-03-21| 561.82
#2011-03-22| 567.64
#2011-03-23| 567.05
#2011-03-24| 572.74
#2011-03-25| 572.94
#2011-03-28| 570.31
#2011-03-29| 566.17
#2011-03-30| 566.10
#2011-03-31| 568.23
#2011-04-01| 566.00
#2011-04-04| 570.54
#2011-04-05| 573.28
#2011-04-06| 575.93
#2011-04-07| 580.15
#2011-04-08| 581.79
#2011-04-11| 582.40
#2011-04-12| 584.68
#2011-04-13| 584.25
#2011-04-14| 585.48
#2011-04-15| 588.31
#2011-04-18| 577.63
#2011-04-19| 588.48
#2011-04-20| 606.45
#2011-04-21| 609.91
#2011-04-22| .
#2011-04-25| 610.12
#2011-04-26| 609.61
#2011-04-27| 609.09
#2011-04-28| 622.58
#2011-04-29| 628.55
#2011-05-02| 634.02
#2011-05-03| 638.28
#2011-05-04| 639.24
#2011-05-05| 635.30
#2011-05-06| 641.08
#2011-05-09| 636.00
#2011-05-10| 639.38
#2011-05-11| 643.65
#2011-05-12| 644.13
#2011-05-13| 647.20
#2011-05-16| 654.34
#2011-05-17| 643.23
#2011-05-18| 652.72
#2011-05-19| 651.58
#2011-05-20| 651.37
#2011-05-23| 638.68
#2011-05-24| 644.24
#2011-05-25| 650.46
#2011-05-26| 655.68
#2011-05-27| 668.09
#2011-05-30| .
#2011-05-31| 678.78
#2011-06-01| 679.61
#2011-06-02| 677.68
#2011-06-03| 674.92
#2011-06-06| 671.02
#2011-06-07| 667.16
#2011-06-08| 659.58
#2011-06-09| 655.20
#2011-06-10| 643.96
#2011-06-13| 648.27
#2011-06-14| 650.55
#2011-06-15| 642.07
#2011-06-16| 638.50
#2011-06-17| 638.28
#2011-06-20| 639.15
#2011-06-21| 640.28
#2011-06-22| 639.83
#2011-06-23| 629.61
#2011-06-24| 628.96
#2011-06-27| 632.44
#2011-06-28| 633.93
#2011-06-29| 640.11
#2011-06-30| 643.97
#2011-07-01| 641.37
#2011-07-04| .
#2011-07-05| 642.19
#2011-07-06| 642.31
#2011-07-07| 641.81
#2011-07-08| 642.69
#2011-07-11| 639.33
#2011-07-12| 640.48
#2011-07-13| 647.00
#2011-07-14| 645.69
#2011-07-15| 646.89
#2011-07-18| 639.22
#2011-07-19| 652.53
#2011-07-20| 657.06
#2011-07-21| 661.63
#2011-07-22| 662.92
#2011-07-25| 676.00
#2011-07-26| 677.50
#2011-07-27| 672.72
#2011-07-28| 665.46
#2011-07-29| 666.53
#2011-08-01| 672.63
#2011-08-02| 650.92
#2011-08-03| 653.15
#2011-08-04| 631.95
#2011-08-05| 619.91
#2011-08-08| 599.54
#2011-08-09| 615.97
#2011-08-10| 596.23
#2011-08-11| 589.11
#2011-08-12| 601.33
#2011-08-15| 605.59
#2011-08-16| 608.41
#2011-08-17| 617.44
#2011-08-18| 602.78
#2011-08-19| 595.49
#2011-08-22| 608.33
#2011-08-23| 616.87
#2011-08-24| 621.55
#2011-08-25| 613.63
#2011-08-26| 610.82
#2011-08-29| 612.68
#2011-08-30| 616.93
#2011-08-31| 634.58
#2011-09-01| 646.67
#2011-09-02| 637.95
#2011-09-05| .
#2011-09-06| 597.62
#2011-09-07| 607.13
#2011-09-08| 604.15
#2011-09-09| 590.49
#2011-09-12| 573.73
#2011-09-13| 579.56
#2011-09-14| 586.63
#2011-09-15| 594.76
#2011-09-16| 590.65
#2011-09-19| 576.81
#2011-09-20| 588.11
#2011-09-21| 583.71
#2011-09-22| 564.94
#2011-09-23| 566.95
#2011-09-26| 577.26
#2011-09-27| 596.88
#2011-09-28| 596.79
#2011-09-29| 605.91
#2011-09-30| 596.47
#2011-10-03| 591.33
#2011-10-04| 583.09
#2011-10-05| 581.24
#2011-10-06| 591.57
#2011-10-07| 602.00
#2011-10-10| 611.99
#2011-10-11| 608.72
#2011-10-12| 615.19
#2011-10-13| 597.51
#2011-10-14| 607.30
#2011-10-17| 600.44
#2011-10-18| 596.73
#2011-10-19| 600.14
#2011-10-20| 601.60
#2011-10-21| 615.58
#2011-10-24| 613.63
#2011-10-25| 602.68
#2011-10-26| 601.77
#2011-10-27| 618.43
#2011-10-28| 624.31
#2011-10-31| 613.10
#2011-11-01| 591.71
#2011-11-02| 596.27
#2011-11-03| 601.03
#2011-11-04| 599.80
#2011-11-07| 590.30
#2011-11-08| 594.94
#2011-11-09| 583.28
#2011-11-10| 578.13
#2011-11-11| 590.41
#2011-11-14| 587.00
#2011-11-15| 583.22
#2011-11-16| 586.57
#2011-11-17| 583.74
#2011-11-18| 581.39
#2011-11-21| 565.12
#2011-11-22| 563.97
#2011-11-23| 559.21
#2011-11-24| .
#2011-11-25| 548.85
#2011-11-28| 566.88
#2011-11-29| 569.45
#2011-11-30| 585.07
#2011-12-01| 592.32
#2011-12-02| 587.50
#2011-12-05| 587.23
#2011-12-06| 588.35
#2011-12-07| 589.21
#2011-12-08| 593.51
#2011-12-09| 602.88
#2011-12-12| 595.07
#2011-12-13| 595.56
#2011-12-14| 589.42
#2011-12-15| 609.54
#2011-12-16| 607.89
#2011-12-19| 610.44
#2011-12-20| 613.16
#2011-12-21| 607.72
#2011-12-22| 607.58
#2011-12-23| 612.08
#2011-12-26| .
#2011-12-27| 615.19
#2011-12-28| 613.15
#2011-12-29| 611.28
#2011-12-30| 619.88
#2012-01-02| .
#2012-01-03| 630.79
#2012-01-04| 624.54
#2012-01-05| 618.67
#2012-01-06| 620.00
#2012-01-09| 617.56
#2012-01-10| 619.36
#2012-01-11| 611.22
#2012-01-12| 617.56
#2012-01-13| 607.95
#2012-01-16| .
#2012-01-17| 618.61
#2012-01-18| 626.35
#2012-01-19| 633.65
#2012-01-20| 618.81
#2012-01-23| 621.29
#2012-01-24| 623.59
#2012-01-25| 606.71
#2012-01-26| 614.52
#2012-01-27| 604.61
#2012-01-30| 601.16
#2012-01-31| 601.51
#2012-02-01| 608.70
#2012-02-02| 607.52
#2012-02-03| 613.64
#2012-02-06| 614.99
#2012-02-07| 626.41
#2012-02-08| 626.54
#2012-02-09| 630.76
#2012-02-10| 622.78
#2012-02-13| 631.48
#2012-02-14| 623.98
#2012-02-15| 623.94
#2012-02-16| 621.68
#2012-02-17| 626.62
#2012-02-20| .
#2012-02-21| 633.60
#2012-02-22| 627.48
#2012-02-23| 633.46
#2012-02-24| 634.89
#2012-02-27| 629.18
#2012-02-28| 627.27
#2012-02-29| 622.69
#2012-03-01| 619.97
#2012-03-02| 614.58
#2012-03-05| 621.69
#2012-03-06| 610.27
#2012-03-07| 613.43
#2012-03-08| 623.47
#2012-03-09| 623.52
#2012-03-12| 625.22
#2012-03-13| 627.02
#2012-03-14| 622.11
#2012-03-15| 626.33
#2012-03-16| 629.41
#2012-03-19| 634.93
#2012-03-20| 634.42
#2012-03-21| 632.93
#2012-03-22| 630.78
#2012-03-23| 629.34
#2012-03-26| 635.39
#2012-03-27| 633.77
#2012-03-28| 634.69
#2012-03-29| 627.56
#2012-03-30| 631.33
#2012-04-02| 643.09
#2012-04-03| 643.14
#2012-04-04| 626.96
#2012-04-05| 623.84
#2012-04-06| .
#2012-04-09| 624.68
#2012-04-10| 617.18
#2012-04-11| 617.16
#2012-04-12| 624.79
#2012-04-13| 619.74
#2012-04-16| 627.38
#2012-04-17| 635.86
#2012-04-18| 636.89
#2012-04-19| 642.23
#2012-04-20| 654.45
#2012-04-23| 643.37
#2012-04-24| 643.48
#2012-04-25| 643.60
#2012-04-26| 643.08
#2012-04-27| 643.49
#2012-04-30| 645.16
#2012-05-01| 644.49
#2012-05-02| 638.17
#2012-05-03| 638.65
#2012-05-04| 636.53
#2012-05-07| 625.20
#2012-05-08| 617.33
#2012-05-09| 611.23
#2012-05-10| 609.59
#2012-05-11| 614.10
#2012-05-14| 602.91
#2012-05-15| 598.73
#2012-05-16| 596.05
#2012-05-17| 594.47
#2012-05-18| 589.36
#2012-05-21| 591.67
#2012-05-22| 598.59
#2012-05-23| 581.43
#2012-05-24| 584.41
#2012-05-25| 585.74
#2012-05-28| .
#2012-05-29| 588.77
#2012-05-30| 583.22
#2012-05-31| 580.03
#2012-06-01| 574.44
#2012-06-04| 576.04
#2012-06-05| 575.07
#2012-06-06| 585.75
#2012-06-07| 589.85
#2012-06-08| 587.61
#2012-06-11| 589.45
#2012-06-12| 594.04
#2012-06-13| 605.48
#2012-06-14| 603.73
#2012-06-15| 603.96
#2012-06-18| 605.15
#2012-06-19| 623.20
#2012-06-20| 622.58
#2012-06-21| 621.42
#2012-06-22| 617.76
#2012-06-25| 609.89
#2012-06-26| 614.91
#2012-06-27| 617.57
#2012-06-28| 615.39
#2012-06-29| 630.95
#2012-07-02| 630.34
#2012-07-03| 636.60
#2012-07-04| .
#2012-07-05| 627.29
#2012-07-06| 624.35
#2012-07-09| 624.99
#2012-07-10| 624.35
#2012-07-11| 625.34
#2012-07-12| 621.30
#2012-07-13| 625.25
#2012-07-16| 628.45
#2012-07-17| 627.75
#2012-07-18| 635.21
#2012-07-19| 642.34
#2012-07-20| 636.98
#2012-07-23| 627.45
#2012-07-24| 625.57
#2012-07-25| 628.73
#2012-07-26| 640.68
#2012-07-27| 647.96
#2012-07-30| 643.74
#2012-07-31| 655.31
#2012-08-01| 654.20
#2012-08-02| 651.87
#2012-08-03| 660.78
#2012-08-06| 660.56
#2012-08-07| 661.84
#2012-08-08| 658.51
#2012-08-09| 657.41
#2012-08-10| 657.20
#2012-08-13| 658.87
#2012-08-14| 664.13
#2012-08-15| 666.30
#2012-08-16| 670.77
#2012-08-17| 665.86
#2012-08-20| 664.43
#2012-08-21| 671.29
#2012-08-22| 666.15
#2012-08-23| 667.08
#2012-08-24| 669.49
#2012-08-27| 669.99
#2012-08-28| 666.70
#2012-08-29| 662.11
#2012-08-30| 658.11
#2012-08-31| 665.31
#2012-09-03| .
#2012-09-04| 659.93
#2012-09-05| 667.94
#2012-09-06| 676.95
#2012-09-07| 682.32
#2012-09-10| 673.49
#2012-09-11| 677.70
#2012-09-12| 674.63
#2012-09-13| 678.66
#2012-09-14| 687.58
#2012-09-17| 686.55
#2012-09-18| 685.39
#2012-09-19| 691.73
#2012-09-20| 687.75
#2012-09-21| 697.37
#2012-09-24| 695.79
#2012-09-25| 697.68
#2012-09-26| 687.98
#2012-09-27| 692.61
#2012-09-28| 687.52
#2012-10-01| 701.63
#2012-10-02| 701.71
#2012-10-03| 699.52
#2012-10-04| 707.40
#2012-10-05| 714.01
#2012-10-08| 710.74
#2012-10-09| 706.18
#2012-10-10| 699.93
#2012-10-11| 701.24
#2012-10-12| 704.89
#2012-10-15| 709.14
#2012-10-16| 718.01
#2012-10-17| 721.62
#2012-10-18| 726.93
#2012-10-19| 724.77
#2012-10-22| 722.22
#2012-10-23| 702.81
#2012-10-24| 698.95
#2012-10-25| 695.06
#2012-10-26| 696.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 688.98
#2012-11-01| 693.15
#2012-11-02| 694.23
#2012-11-05| 688.74
#2012-11-06| 691.08
#2012-11-07| 684.65
#2012-11-08| 684.08
#2012-11-09| 685.69
#2012-11-12| 681.89
#2012-11-13| 686.38
#2012-11-14| 683.86
#2012-11-15| 675.48
#2012-11-16| 665.40
#2012-11-19| 678.73
#2012-11-20| 673.25
#2012-11-21| 678.22
#2012-11-22| .
#2012-11-23| 692.69
#2012-11-26| 690.20
#2012-11-27| 692.80
#2012-11-28| 697.00
#2012-11-29| 707.92
#2012-11-30| 707.33
#2012-12-03| 710.13
#2012-12-04| 709.79
#2012-12-05| 709.30
#2012-12-06| 711.51
#2012-12-07| 712.41
#2012-12-10| 717.93
#2012-12-11| 724.16
#2012-12-12| 723.79
#2012-12-13| 723.90
#2012-12-14| 723.90
#2012-12-17| 726.41
#2012-12-18| 731.30
#2012-12-19| 734.73
#2012-12-20| 727.53
#2012-12-21| 725.84
#2012-12-24| 726.95
#2012-12-25| 726.95
#2012-12-26| 728.14
#2012-12-27| 725.13
#2012-12-28| 721.03
#2012-12-31| 719.34
#2013-01-01| 719.34
#2013-01-02| 720.56
#2013-01-03| 731.34
#2013-01-04| 735.21
#2013-01-07| 734.97
#2013-01-08| 739.81
#2013-01-09| 742.14
#2013-01-10| 748.97
#2013-01-11| 758.82
#2013-01-14| 755.31
#2013-01-15| 753.19
#2013-01-16| 752.90
#2013-01-17| 767.24
#2013-01-18| 755.87
#2013-01-21| 755.40
#2013-01-22| 749.49
#2013-01-23| 773.06
#2013-01-24| 777.33
#2013-01-25| 778.91
#2013-01-28| 776.75
#2013-01-29| 777.32
#2013-01-30| 779.15
#2013-01-31| 784.40
#2013-02-01| 790.86
#2013-02-04| 785.57
#2013-02-05| 790.04
#2013-02-06| 791.04
#2013-02-07| 774.53
#2013-02-08| 783.84
#2013-02-11| 782.70
#2013-02-12| 787.08
#2013-02-13| 789.57
#2013-02-14| 791.02
#2013-02-15| 795.86
#2013-02-18| 797.83
#2013-02-19| 806.19
#2013-02-20| 814.86
#2013-02-21| 794.97
#2013-02-22| 800.53
#2013-02-25| 812.56
#2013-02-26| 797.87
#2013-02-27| 800.03
#2013-02-28| 810.16
#2013-03-01| 805.38
#2013-03-04| 810.19
#2013-03-05| 819.05
#2013-03-06| 813.79
#2013-03-07| 816.03
#2013-03-08| 810.96
#2013-03-11| 814.34
#2013-03-12| 822.38
#2013-03-13| 810.67
#2013-03-14| 816.96
#2013-03-15| 830.62
#2013-03-18| 825.64
#2013-03-19| 831.03
#2013-03-20| 841.63
#2013-03-21| 832.83
#2013-03-22| 835.98
#2013-03-25| 833.34
#2013-03-26| 838.92
#2013-03-27| 832.11
#2013-03-28| 842.84
#2013-03-29| 842.84
#2013-04-01| 842.04
#2013-04-02| 848.82
#2013-04-03| 852.45
#2013-04-04| 840.15
#2013-04-05| 839.95
#2013-04-08| 852.75
#2013-04-09| 849.89
#2013-04-10| 863.81
#2013-04-11| 871.56
#2013-04-12| 867.86
#2013-04-15| 885.79
#2013-04-16| 876.51
#2013-04-17| 855.13
#2013-04-18| 863.91
#2013-04-19| 866.22
#2013-04-22| 858.67
#2013-04-23| 873.39
#2013-04-24| 869.97
#2013-04-25| 875.61
#2013-04-26| 876.56
#2013-04-29| 885.31
#2013-04-30| 889.59
#2013-05-01| 890.64
#2013-05-02| 885.42
#2013-05-03| 887.30
#2013-05-06| 880.13
#2013-05-07| 880.95
#2013-05-08| 903.93
#2013-05-09| 898.93
#2013-05-10| 899.35
#2013-05-13| 897.60
#2013-05-14| 900.86
#2013-05-15| 906.94
#2013-05-16| 906.18
#2013-05-17| 892.79
#2013-05-20| 897.22
#2013-05-21| 905.05
#2013-05-22| 917.45
#2013-05-23| 899.69
#2013-05-24| 910.88
#2013-05-27| 907.72
#2013-05-28| 897.21
#2013-05-29| 884.02
#2013-05-30| 888.03
#2013-05-31| 874.22
#2013-06-03| 856.00
#2013-06-04| 867.19
#2013-06-05| 860.45
#2013-06-06| 852.94
#2013-06-07| 872.04
#2013-06-10| 874.99
#2013-06-11| 874.94
#2013-06-12| 882.98
#2013-06-13| 874.90
#2013-06-14| 874.91
#2013-06-17| 884.64
#2013-06-18| 880.99
#2013-06-19| 885.14
#2013-06-20| 845.46
#2013-06-21| 835.67
#2013-06-24| 814.65
#2013-06-25| 826.48
#2013-06-26| 847.56
#2013-06-27| 863.32
#2013-06-28| 866.95
#2013-07-01| 867.04
#2013-07-02| 869.33
#2013-07-03| 863.39
#2013-07-04| 872.07
#2013-07-05| 862.38
#2013-07-08| 870.35
#2013-07-09| 871.76
#2013-07-10| 883.06
#2013-07-11| 892.64
#2013-07-12| 897.91
#2013-07-15| 893.26
#2013-07-16| 889.68
#2013-07-17| 884.44
#2013-07-18| 877.74
#2013-07-19| 880.45
#2013-07-22| 881.07
#2013-07-23| 875.51
#2013-07-24| 882.11
#2013-07-25| 879.26
#2013-07-26| 874.78
#2013-07-29| 876.37
#2013-07-30| 871.58
#2013-07-31| 868.87
#2013-08-01| 864.54
#2013-08-02| 877.95
#2013-08-05| 877.11
#2013-08-06| 889.44
#2013-08-07| 893.67
#2013-08-08| 894.84
#2013-08-09| 899.65
#2013-08-12| 901.26
#2013-08-13| 899.53
#2013-08-14| 905.01
#2013-08-15| 892.76
#2013-08-16| 895.18
#2013-08-19| 899.96
#2013-08-20| 916.26
#2013-08-21| 908.12
#2013-08-22| 914.42
#2013-08-23| 920.06
#2013-08-26| 919.44
#2013-08-27| 912.62
#2013-08-28| 894.76
#2013-08-29| 884.33
#2013-08-30| 880.86
#2013-09-02| 899.89
#2013-09-03| 892.54
#2013-09-04| 896.85
#2013-09-05| 892.45
#2013-09-06| 901.72
#2013-09-09| 904.43
#2013-09-10| 912.01
#2013-09-11| 917.56
#2013-09-12| 918.36
#2013-09-13| 911.01
#2013-09-16| 910.39
#2013-09-17| 905.50
#2013-09-18| 913.26
#2013-09-19| 929.10
#2013-09-20| 936.29
#2013-09-23| 930.42
#2013-09-24| 929.83
#2013-09-25| 932.99
#2013-09-26| 937.28
#2013-09-27| 944.35
#2013-09-30| 943.67
#2013-10-01| 943.93
#2013-10-02| 935.06
#2013-10-03| 934.64
#2013-10-04| 928.86
#2013-10-07| 922.07
#2013-10-08| 913.80
#2013-10-09| 895.57
#2013-10-10| 902.50
#2013-10-11| 918.12
#2013-10-14| 923.16
#2013-10-15| 921.53
#2013-10-16| 922.89
#2013-10-17| 933.95
#2013-10-18| 931.74
#2013-10-21| 937.16
#2013-10-22| 958.56
#2013-10-23| 967.89
#2013-10-24| 969.27
#2013-10-25| 971.75
#2013-10-28| 975.60
#2013-10-29| 973.35
#2013-10-30| 976.77
#2013-10-31| 965.59
#2013-11-01| 959.67
#2013-11-04| 960.82
#2013-11-05| 956.94
#2013-11-06| 965.54
#2013-11-07| 953.34
#2013-11-08| 953.19
#2013-11-11| 961.85
#2013-11-12| 966.40
#2013-11-13| 962.70
#2013-11-14| 972.67
#2013-11-15| 975.83
#2013-11-18| 982.11
#2013-11-19| 973.96
#2013-11-20| 972.89
#2013-11-21| 975.77
#2013-11-22| 980.14
#2013-11-25| 981.28
#2013-11-26| 979.18
#2013-11-27| 976.15
#2013-11-28| 975.58
#2013-11-29| 981.51
#2013-12-02| 982.86
#2013-12-03| 968.25
#2013-12-04| 955.60
#2013-12-05| 961.29
#2013-12-06| 967.17
#2013-12-09| 963.24
#2013-12-10| 954.80
#2013-12-11| 955.80
#2013-12-12| 940.72
#2013-12-13| 936.10
#2013-12-16| 939.68
#2013-12-17| 933.91
#2013-12-18| 945.61
#2013-12-19| 958.64
#2013-12-20| 964.19
#2013-12-23| 967.57
#2013-12-24| 963.90
#2013-12-25| 963.90
#2013-12-26| 964.97
#2013-12-27| 990.38
#2013-12-30| 989.93
#2013-12-31| 986.64
#2014-01-01| 986.64
#2014-01-02| 974.16
#2014-01-03| 979.08
#2014-01-06| 981.52
#2014-01-07| 980.87
#2014-01-08| 987.79
#2014-01-09| 984.03
#2014-01-10|1000.00
#2014-01-13|1002.25
#2014-01-14| 996.46
#2014-01-15| 989.01
#2014-01-16| 995.87
#2014-01-17| 990.76
#2014-01-20| 988.10
#2014-01-21| 985.69
#2014-01-22| 985.87
#2014-01-23| 995.02
#2014-01-24| 976.47
#2014-01-27| 963.18
#2014-01-28| 967.67
#2014-01-29| 964.96
#2014-01-30| 983.59
#2014-01-31| 977.48
#2014-02-03| 975.99
#2014-02-04| 967.39
#2014-02-05| 970.55
#2014-02-06| 981.41
#2014-02-07| 998.12
#2014-02-10| 999.61
#2014-02-11|1007.21
#2014-02-12|1005.82
#2014-02-13|1018.92
#2014-02-14|1031.58
#2014-02-17|1031.63
#2014-02-18|1039.53
#2014-02-19|1036.12
#2014-02-20|1033.35
#2014-02-21|1046.23
#2014-02-24|1052.40
#2014-02-25|1060.22
#2014-02-26|1061.33
#2014-02-27|1062.11
#2014-02-28|1070.82
#2014-03-03|1034.79
#2014-03-04|1051.98
#2014-03-05|1052.42
#2014-03-06|1068.01
#2014-03-07|1052.23
#2014-03-10|1054.84
#2014-03-11|1057.05
#2014-03-12|1055.60
#2014-03-13|1047.70
#2014-03-14|1042.58
#2014-03-17|1046.83
#2014-03-18|1054.39
#2014-03-19|1054.76
#2014-03-20|1047.93
#2014-03-21|1060.18
#2014-03-24|1039.96
#2014-03-25|1051.24
#2014-03-26|1049.17
#2014-03-27|1045.12
#2014-03-28|1053.58
#2014-03-31|1073.09
#2014-04-01|1067.20
#2014-04-02|1066.77
#2014-04-03|1060.74
#2014-04-04|1056.28
#2014-04-07|1046.38
#2014-04-08|1048.02
#2014-04-09|1048.20
#2014-04-10|1057.05
#2014-04-11|1039.08
#2014-04-14|1047.20
#2014-04-15|1042.40
#2014-04-16|1048.83
#2014-04-17|1053.69
#2014-04-18|1050.76
#2014-04-21|1050.29
#2014-04-22|1063.67
#2014-04-23|1066.12
#2014-04-24|1054.04
#2014-04-25|1053.04
#2014-04-28|1053.19
#2014-04-29|1060.31
#2014-04-30|1072.93
#2014-05-01|1074.15
#2014-05-02|1071.57
#2014-05-05|1070.92
#2014-05-06|1074.60
#2014-05-07|1071.95
#2014-05-08|1076.66
#2014-05-09|1076.41
#2014-05-12|1076.28
#2014-05-13|1077.47
#2014-05-14|1093.85
#2014-05-15|1101.70
#2014-05-16|1107.14
#2014-05-19|1101.96
#2014-05-20|1095.86
#2014-05-21|1097.32
#2014-05-22|1105.30
#2014-05-23|1105.57
#2014-05-26|1107.10
#2014-05-27|1102.05
#2014-05-28|1098.13
#2014-05-29|1100.27
#2014-05-30|1096.88
#2014-06-02|1098.45
#2014-06-03|1095.27
#2014-06-04|1095.89
#2014-06-05|1096.43
#2014-06-06|1100.53
#2014-06-09|1095.99
#2014-06-10|1113.92
#2014-06-11|1106.69
#2014-06-12|1102.22
#2014-06-13|1097.59
#2014-06-16|1108.31
#2014-06-17|1105.25
#2014-06-18|1104.52
#2014-06-19|1118.80
#2014-06-20|1119.92
#2014-06-23|1109.55
#2014-06-24|1111.21
#2014-06-25|1102.30
#2014-06-26|1099.24
#2014-06-27|1108.40
#2014-06-30|1114.78
#2014-07-01|1119.80
#2014-07-02|1115.86
#2014-07-03|1124.12
#2014-07-04|1121.12
#2014-07-07|1116.40
#2014-07-08|1112.83
#2014-07-09|1109.28
#2014-07-10|1097.90
#2014-07-11|1098.22
#2014-07-14|1113.13
#2014-07-15|1112.92
#2014-07-16|1110.14
#2014-07-17|1094.88
#2014-07-18|1088.74
#2014-07-21|1092.85
#2014-07-22|1100.47
#2014-07-23|1099.40
#2014-07-24|1104.87
#2014-07-25|1096.33
#2014-07-28|1090.44
#2014-07-29|1091.38
#2014-07-30|1092.03
#2014-07-31|1083.78
#2014-08-01|1088.63
#2014-08-04|1073.99
#2014-08-05|1076.42
#2014-08-06|1066.36
#2014-08-07|1058.79
#2014-08-08|1057.33
#2014-08-11|1064.40
#2014-08-12|1061.30
#2014-08-13|1072.26
#2014-08-14|1079.86
#2014-08-15|1068.80
#2014-08-18|1081.81
#2014-08-19|1090.43
#2014-08-20|1092.01
#2014-08-21|1093.72
#2014-08-22|1091.83
#2014-08-25|1099.03
#2014-08-26|1104.72
#2014-08-27|1104.18
#2014-08-28|1099.03
#2014-08-29|1102.01
#2014-09-01|1123.87
#2014-09-02|1122.25
#2014-09-03|1130.01
#2014-09-04|1120.12
#2014-09-05|1113.92
#2014-09-08|1119.75
#2014-09-09|1122.28
#2014-09-10|1119.01
#2014-09-11|1130.98
#2014-09-12|1125.92
#2014-09-15|1130.48
#2014-09-16|1132.29
#2014-09-17|1144.95
#2014-09-18|1148.59
#2014-09-19|1140.57
#2014-09-22|1138.90
#2014-09-23|1136.65
#2014-09-24|1134.35
#2014-09-25|1131.52
#2014-09-26|1123.40
#2014-09-29|1128.01
#2014-09-30|1133.85
#2014-10-01|1126.54
#2014-10-02|1113.01
#2014-10-03|1104.15
#2014-10-06|1108.05
#2014-10-07|1080.66
#2014-10-08|1077.49
#2014-10-09|1076.83
#2014-10-10|1057.84
#2014-10-13|1059.26
#2014-10-14|1056.52
#2014-10-15|1037.80
#2014-10-16|1034.56
#2014-10-17|1061.82
#2014-10-20|1069.51
#2014-10-21|1081.83
#2014-10-22|1091.50
#2014-10-23|1097.70
#2014-10-24|1099.31
#2014-10-27|1100.49
#2014-10-28|1116.73
#2014-10-29|1118.39
#2014-10-30|1120.09
#2014-10-31|1118.53
#2014-11-03|1103.54
#2014-11-04|1113.07
#2014-11-05|1124.89
#2014-11-06|1122.48
#2014-11-07|1105.96
#2014-11-10|1116.55
#2014-11-11|1118.74
#2014-11-12|1119.12
#2014-11-13|1131.55
#2014-11-14|1125.69
#2014-11-17|1128.02
#2014-11-18|1143.91
#2014-11-19|1145.69
#2014-11-20|1146.20
#2014-11-21|1139.88
#2014-11-24|1136.54
#2014-11-25|1134.17
#2014-11-26|1143.31
#2014-11-27|1154.52
#2014-11-28|1156.42
#2014-12-01|1156.90
#2014-12-02|1144.08
#2014-12-03|1144.47
#2014-12-04|1149.86
#2014-12-05|1151.41
#2014-12-08|1147.48
#2014-12-09|1142.68
#2014-12-10|1137.75
#2014-12-11|1145.12
#2014-12-12|1133.50
#2014-12-15|1102.11
#2014-12-16|1116.71
#2014-12-17|1101.53
#2014-12-18|1126.34
#2014-12-19|1100.10
#2014-12-22|1108.49
#2014-12-23|1088.29
#2014-12-24|1089.34
#2014-12-25|1089.34
#2014-12-26|1087.47
#2014-12-29|1091.47
#2014-12-30|1086.60
#2014-12-31|1081.03
#2015-01-01|1081.03
#2015-01-02|1075.08
#2015-01-05|1081.87
#2015-01-06|1073.29
#2015-01-07|1064.98
#2015-01-08|1101.64
#2015-01-09|1103.64
#2015-01-12|1109.84
#2015-01-13|1122.91
#2015-01-14|1117.58
#2015-01-15|1139.32
#2015-01-16|1150.02
#2015-01-19|1155.97
#2015-01-20|1160.55
#2015-01-21|1138.49
#2015-01-22|1110.64
#2015-01-23|1125.41
#2015-01-26|1122.24
#2015-01-27|1133.37
#2015-01-28|1118.38
#2015-01-29|1119.41
#2015-01-30|1105.30
#2015-02-02|1097.63
#2015-02-03|1093.48
#2015-02-04|1117.71
#2015-02-05|1101.90
#2015-02-06|1114.02
#2015-02-09|1124.66
#2015-02-10|1119.83
#2015-02-11|1114.98
#2015-02-12|1111.29
#2015-02-13|1113.68
#2015-02-16|1127.24
#2015-02-17|1127.20
#2015-02-18|1122.16
#2015-02-19|1134.30
#2015-02-20|1136.43
#2015-02-23|1144.62
#2015-02-24|1140.51
#2015-02-25|1138.18
#2015-02-26|1141.05
#2015-02-27|1143.56
#2015-03-02|1140.36
#2015-03-03|1126.37
#2015-03-04|1126.28
#2015-03-05|1124.16
#2015-03-06|1116.94
#2015-03-09|1111.62
#2015-03-10|1093.97
#2015-03-11|1095.40
#2015-03-12|1105.58
#2015-03-13|1107.11
#2015-03-16|1115.73
#2015-03-17|1113.38
#2015-03-18|1131.94
#2015-03-19|1148.87
#2015-03-20|1175.98
#2015-03-23|1183.70
#2015-03-24|1182.23
#2015-03-25|1167.46
#2015-03-26|1147.82
#2015-03-27|1151.91
#2015-03-30|1155.88
#2015-03-31|1145.20
#2015-04-01|1149.97
#2015-04-02|1158.11
#2015-04-03|1166.33
#2015-04-06|1166.64
#2015-04-07|1177.42
#2015-04-08|1169.96
#2015-04-09|1180.03
#2015-04-10|1188.72
#2015-04-13|1184.30
#2015-04-14|1192.94
#2015-04-15|1182.94
#2015-04-16|1191.53
#2015-04-17|1177.97
#2015-04-20|1186.09
#2015-04-21|1199.17
#2015-04-22|1200.26
#2015-04-23|1216.44
#2015-04-24|1211.19
#2015-04-27|1218.71
#2015-04-28|1205.04
#2015-04-29|1193.32
#2015-04-30|1197.16
#2015-05-01|1204.10
#2015-05-04|1200.18
#2015-05-05|1195.28
#2015-05-06|1191.45
#2015-05-07|1179.42
#2015-05-08|1197.94
#2015-05-11|1192.50
#2015-05-12|1192.44
#2015-05-13|1208.49
#2015-05-14|1211.59
#2015-05-15|1222.65
#2015-05-18|1232.26
#2015-05-19|1221.55
#2015-05-20|1216.41
#2015-05-21|1229.54
#2015-05-22|1218.55
#2015-05-25|1216.55
#2015-05-26|1199.59
#2015-05-27|1215.34
#2015-05-28|1225.95
#2015-05-29|1203.95
#2015-06-01|1213.12
#2015-06-02|1211.80
#2015-06-03|1218.79
#2015-06-04|1215.45
#2015-06-05|1183.23
#2015-06-08|1190.31
#2015-06-09|1183.68
#2015-06-10|1208.98
#2015-06-11|1208.51
#2015-06-12|1198.92
#2015-06-15|1168.60
#2015-06-16|1184.61
#2015-06-17|1179.33
#2015-06-18|1192.31
#2015-06-19|1179.52
#2015-06-22|1209.50
#2015-06-23|1207.04
#2015-06-24|1197.32
#2015-06-25|1188.40
#2015-06-26|1180.04
#2015-06-29|1169.97
#2015-06-30|1159.56
#2015-07-01|1162.76
#2015-07-02|1168.90
#2015-07-03|1163.42
#2015-07-06|1159.94
#2015-07-07|1138.78
#2015-07-08|1160.94
#2015-07-09|1182.75
#2015-07-10|1214.24
#2015-07-13|1218.20
#2015-07-14|1228.31
#2015-07-15|1218.01
#2015-07-16|1237.11
#2015-07-17|1224.64
#2015-07-20|1230.30
#2015-07-21|1217.88
#2015-07-22|1193.96
#2015-07-23|1208.90
#2015-07-24|1203.35
#2015-07-27|1192.38
#2015-07-28|1196.04
#2015-07-29|1213.28
#2015-07-30|1201.68
#2015-07-31|1215.94
#2015-08-03|1213.74
#2015-08-04|1205.52
#2015-08-05|1200.45
#2015-08-06|1191.90
#2015-08-07|1180.76
#2015-08-10|1193.13
#2015-08-11|1188.53
#2015-08-12|1173.90
#2015-08-13|1184.87
#2015-08-14|1186.54
#2015-08-17|1192.59
#2015-08-18|1193.47
#2015-08-19|1183.93
#2015-08-20|1174.58
#2015-08-21|1141.36
#2015-08-24|1122.90
#2015-08-25|1146.50
#2015-08-26|1124.68
#2015-08-27|1148.30
#2015-08-28|1142.66
#2015-08-31|1140.39
#2015-09-01|1114.21
#2015-09-02|1105.04
#2015-09-03|1117.87
#2015-09-04|1108.74
#2015-09-07|1116.04
#2015-09-08|1113.39
#2015-09-09|1126.60
#2015-09-10|1118.47
#2015-09-11|1117.53
#2015-09-14|1109.64
#2015-09-15|1119.98
#2015-09-16|1135.02
#2015-09-17|1125.97
#2015-09-18|1127.44
#2015-09-21|1123.37
#2015-09-22|1075.90
#2015-09-23|1070.70
#2015-09-24|1062.98
#2015-09-25|1084.14
#2015-09-28|1071.05
#2015-09-29|1061.20
#2015-09-30|1080.52
#2015-10-01|1081.76
#2015-10-02|1085.61
#2015-10-05|1103.92
#2015-10-06|1106.47
#2015-10-07|1070.24
#2015-10-08|1082.41
#2015-10-09|1082.14
#2015-10-12|1090.44
#2015-10-13|1089.70
#2015-10-14|1085.16
#2015-10-15|1099.03
#2015-10-16|1122.39
#2015-10-19|1118.22
#2015-10-20|1107.38
#2015-10-21|1089.31
#2015-10-22|1097.91
#2015-10-23|1106.03
#2015-10-26|1100.70
#2015-10-27|1086.70
#2015-10-28|1099.73
#2015-10-29|1097.39
#2015-10-30|1101.01
#2015-11-02|1099.19
#2015-11-03|1092.87
#2015-11-04|1090.10
#2015-11-05|1096.22
#2015-11-06|1084.26
#2015-11-09|1071.25
#2015-11-10|1065.47
#2015-11-11|1071.00
#2015-11-12|1066.40
#2015-11-13|1058.30
#2015-11-16|1055.61
#2015-11-17|1076.59
#2015-11-18|1072.79
#2015-11-19|1079.80
#2015-11-20|1082.35
#2015-11-23|1066.79
#2015-11-24|1055.57
#2015-11-25|1058.80
#2015-11-26|1064.31
#2015-11-27|1063.00
#2015-11-30|1060.82
#2015-12-01|1060.96
#2015-12-02|1063.70
#2015-12-03|1067.30
#2015-12-04|1066.11
#2015-12-07|1072.36
#2015-12-08|1066.76
#2015-12-09|1060.36
#2015-12-10|1064.46
#2015-12-11|1059.90
#2015-12-14|1046.45
#2015-12-15|1062.59
#2015-12-16|1069.91
#2015-12-17|1065.75
#2015-12-18|1061.62
#2015-12-21|1057.47
#2015-12-22|1056.11
#2015-12-23|1072.03
#2015-12-24|1078.60
#2015-12-25|1078.60
#2015-12-28|1085.10
#2015-12-29|1099.28
#2015-12-30|1094.29
#2015-12-31|1082.54
#2016-01-01|1082.54
#2016-01-04|1063.42
#2016-01-05|1066.80
#2016-01-06|1059.89
#2016-01-07|1051.09
#2016-01-08|1033.50
#2016-01-11|1014.28
#2016-01-12|1025.70
#2016-01-13|1029.74
#2016-01-14|1020.77
#2016-01-15|1004.66
#2016-01-18| 997.13
#2016-01-19|1016.35
#2016-01-20| 990.93
#2016-01-21| 992.23
#2016-01-22|1022.70
#2016-01-25|1022.50
#2016-01-26|1025.42
#2016-01-27|1013.43
#2016-01-28| 979.00
#2016-01-29| 984.91
#2016-02-01| 993.10
#2016-02-02| 979.19
#2016-02-03| 976.36
#2016-02-04| 966.86
#2016-02-05| 964.37
#2016-02-08| 939.07
#2016-02-09| 943.72
#2016-02-10| 952.74
#2016-02-11| 932.97
#2016-02-12| 946.08
#2016-02-15| 955.62
#2016-02-16| 952.84
#2016-02-17| 957.72
#2016-02-18| 971.53
#2016-02-19| 970.40
#2016-02-22| 977.74
#2016-02-23| 969.22
#2016-02-24| 960.74
#2016-02-25| 977.17
#2016-02-26| 976.97
#2016-02-29| 971.29
#2016-03-01| 978.63
#2016-03-02| 988.88
#2016-03-03| 976.12
#2016-03-04| 972.66
#2016-03-07| 973.79
#2016-03-08| 976.87
#2016-03-09| 969.39
#2016-03-10| 969.90
#2016-03-11| 981.67
#2016-03-14| 984.25
#2016-03-15| 978.04
#2016-03-16| 970.37
#2016-03-17| 971.66
#2016-03-18| 954.09
#2016-03-21| 968.48
#2016-03-22| 974.73
#2016-03-23| 976.35
#2016-03-24| 960.38
#2016-03-25| 960.38
#2016-03-28| 963.98
#2016-03-29| 958.73
#2016-03-30| 970.50
#2016-03-31| 972.89
#2016-04-01| 954.06
#2016-04-04| 968.94
#2016-04-05| 970.31
#2016-04-06| 993.61
#2016-04-07|1001.90
#2016-04-08|1007.20
#2016-04-11|1006.21
#2016-04-12|1002.73
#2016-04-13|1002.15
#2016-04-14|1010.03
#2016-04-15|1009.44
#2016-04-18|1021.21
#2016-04-19|1036.78
#2016-04-20|1026.97
#2016-04-21|1022.98
#2016-04-22|1014.57
#2016-04-25|1014.47
#2016-04-26|1012.04
#2016-04-27|1015.00
#2016-04-28|1016.89
#2016-04-29|1008.87
#2016-05-02|1013.64
#2016-05-03|1008.23
#2016-05-04| 988.73
#2016-05-05| 977.80
#2016-05-06| 967.68
#2016-05-09| 987.72
#2016-05-10| 999.84
#2016-05-11|1003.15
#2016-05-12| 999.64
#2016-05-13| 999.92
#2016-05-16| 999.15
#2016-05-17| 998.31
#2016-05-18|1001.02
#2016-05-19| 982.42
#2016-05-20| 998.08
#2016-05-23|1012.09
#2016-05-24|1022.87
#2016-05-25|1033.43
#2016-05-26|1039.55
#2016-05-27|1056.57
#2016-05-30|1054.34
#2016-05-31|1046.50
#2016-06-01|1049.59
#2016-06-02|1054.12
#2016-06-03|1058.93
#2016-06-06|1067.21
#2016-06-07|1078.41
#2016-06-08|1073.07
#2016-06-09|1062.56
#2016-06-10|1041.95
#2016-06-13|1019.40
#2016-06-14|1001.43
#2016-06-15|1004.03
#2016-06-16| 994.23
#2016-06-17|1011.04
#2016-06-20|1032.50
#2016-06-21|1036.56
#2016-06-22|1039.27
#2016-06-23|1044.33
#2016-06-24|1012.63
#2016-06-27| 994.04
#2016-06-28|1020.07
#2016-06-29|1052.42
#2016-06-30|1065.58
#2016-07-01|1070.20
#2016-07-04|1072.55
#2016-07-05|1056.74
#2016-07-06|1049.66
#2016-07-07|1056.88
#2016-07-08|1057.72
#2016-07-11|1065.74
#2016-07-12|1055.82
#2016-07-13|1060.37
#2016-07-14|1058.46
#2016-07-15|1059.05
#2016-07-18|1055.14
#2016-07-19|1048.01
#2016-07-20|1065.21
#2016-07-21|1055.45
#2016-07-22|1058.91
#2016-07-25|1057.61
#2016-07-26|1056.99
#2016-07-27|1050.48
#2016-07-28|1045.36
#2016-07-29|1065.46
#2016-08-01|1065.07
#2016-08-02|1058.42
#2016-08-03|1049.45
#2016-08-04|1054.27
#2016-08-05|1061.24
#2016-08-08|1048.95
#2016-08-09|1056.91
#2016-08-10|1053.59
#2016-08-11|1063.80
#2016-08-12|1057.40
#2016-08-15|1061.86
#2016-08-16|1056.42
#2016-08-17|1050.34
#2016-08-18|1054.23
#2016-08-19|1047.14
#2016-08-22|1050.71
#2016-08-23|1055.67
#2016-08-24|1045.00
#2016-08-25|1031.14
#2016-08-26|1032.69
#2016-08-29|1025.85
#2016-08-30|1026.81
#2016-08-31|1014.72
#2016-09-01|1004.16
#2016-09-02|1026.20
#2016-09-05|1027.53
#2016-09-06|1036.60
#2016-09-07|1040.11
#2016-09-08|1038.87
#2016-09-09|1020.56
#2016-09-12|1020.35
#2016-09-13|1018.40
#2016-09-14|1020.58
#2016-09-15|1025.34
#2016-09-16|1019.47
#2016-09-19|1030.91
#2016-09-20|1041.27
#2016-09-21|1039.31
#2016-09-22|1054.42
#2016-09-23|1049.77
#2016-09-26|1039.08
#2016-09-27|1036.84
#2016-09-28|1042.04
#2016-09-29|1034.30
#2016-09-30|1025.26
#2016-10-03|1027.23
#2016-10-04|1023.11
#2016-10-05|1021.89
#2016-10-06|1014.61
#2016-10-07|1010.92
#2016-10-10|1010.94
#2016-10-11| 999.07
#2016-10-12| 981.90
#2016-10-13| 979.14
#2016-10-14| 987.48
#2016-10-17| 973.91
#2016-10-18| 980.14
#2016-10-19| 981.74
#2016-10-20| 976.15
#2016-10-21| 969.30
#2016-10-24| 965.07
#2016-10-25| 943.43
#2016-10-26| 934.69
#2016-10-27| 942.23
#2016-10-28| 940.48
#2016-10-31| 935.88
#2016-11-01| 935.43
#2016-11-02| 939.13
#2016-11-03| 928.44
#2016-11-04| 923.35
#2016-11-07| 931.70
#2016-11-08| 934.96
#2016-11-09| 970.22
#2016-11-10| 970.11
#2016-11-11| 960.19
#2016-11-14| 947.09
#2016-11-15| 940.36
#2016-11-16| 942.32
#2016-11-17| 950.74
#2016-11-18| 932.20
#2016-11-21| 925.68
#2016-11-22| 895.42
#2016-11-23| 893.71
#2016-11-24| 901.74
#2016-11-25| 922.17
#2016-11-28| 917.52
#2016-11-29| 922.71
#2016-11-30| 917.18
#2016-12-01| 904.51
#2016-12-02| 904.96
#2016-12-05| 912.48
#2016-12-06| 917.90
#2016-12-07| 910.68
#2016-12-08| 897.15
#2016-12-09| 923.34
#2016-12-12| 918.22
#2016-12-13| 942.83
#2016-12-14| 941.93
#2016-12-15| 933.75
#2016-12-16| 944.79
#2016-12-19| 949.41
#2016-12-20| 942.92
#2016-12-21| 946.96
#2016-12-22| 949.16
#2016-12-23| 949.20
#2016-12-26| 949.20
#2016-12-27| 950.05
#2016-12-28| 948.50
#2016-12-29| 957.92
#2016-12-30| 959.69
#2017-01-02| 959.69
#2017-01-03| 960.56
#2017-01-04| 965.03
#2017-01-05| 987.42
#2017-01-06| 984.14
#2017-01-09| 983.42
#2017-01-10| 992.55
#2017-01-11| 972.44
#2017-01-12| 968.31
#2017-01-13| 974.07
#2017-01-16| 961.54
#2017-01-17| 962.46
#2017-01-18| 970.61
#2017-01-19| 949.99
#2017-01-20| 953.69
#2017-01-23| 954.05
#2017-01-24| 947.23
#2017-01-25| 965.44
#2017-01-26| 980.84
#2017-01-27| 984.46
#2017-01-30| 981.80
#2017-01-31| 989.34
#2017-02-01| 991.65
#2017-02-02| 984.42
#2017-02-03| 992.09
#2017-02-06| 993.18
#2017-02-07| 997.95
#2017-02-08|1000.65
#2017-02-09|1003.64
#2017-02-10|1004.31
#2017-02-13|1005.04
#2017-02-14| 994.65
#2017-02-15|1006.13
#2017-02-16|1020.32
#2017-02-17|1024.35
#2017-02-20|1023.22
#2017-02-21|1025.16
#2017-02-22|1025.45
#2017-02-23|1027.39
#2017-02-24|1026.76
#2017-02-27|1027.07
#2017-02-28|1037.40
#2017-03-01|1034.67
#2017-03-02|1053.25
#2017-03-03|1053.43
#2017-03-06|1053.25
#2017-03-07|1039.36
#2017-03-08|1040.24
#2017-03-09|1041.44
#2017-03-10|1050.63
#2017-03-13|1053.62
#2017-03-14|1051.14
#2017-03-15|1047.39
#2017-03-16|1058.47
#2017-03-17|1060.54
#2017-03-20|1062.01
#2017-03-21|1050.82
#2017-03-22|1047.36
#2017-03-23|1055.04
#2017-03-24|1053.87
#2017-03-27|1062.86
#2017-03-28|1062.23
#2017-03-29|1058.21
#2017-03-30|1068.46
#2017-03-31|1055.07
#2017-04-03|1053.31
#2017-04-04|1059.28
#2017-04-05|1057.44
#2017-04-06|1052.43
#2017-04-07|1048.49
#2017-04-10|1047.49
#2017-04-11|1053.90
#2017-04-12|1055.06
#2017-04-13|1051.01
#2017-04-14|1051.01
#2017-04-17|1054.31
#2017-04-18|1042.79
#2017-04-19|1048.34
#2017-04-20|1049.79
#2017-04-21|1043.60
#2017-04-24|1059.80
#2017-04-25|1078.46
#2017-04-26|1082.92
#2017-04-27|1093.40
#2017-04-28|1090.02
#2017-05-01|1091.67
#2017-05-02|1097.83
#2017-05-03|1103.67
#2017-05-04|1110.41
#2017-05-05|1115.30
#2017-05-08|1114.95
#2017-05-09|1119.97
#2017-05-10|1109.20
#2017-05-11|1107.84
#2017-05-12|1132.70
#2017-05-15|1134.48
#2017-05-16|1147.98
#2017-05-17|1143.90
#2017-05-18|1132.46
#2017-05-19|1142.64
#2017-05-22|1151.78
#2017-05-23|1151.23
#2017-05-24|1144.56
#2017-05-25|1149.86
#2017-05-26|1143.62
#2017-05-29|1140.20
#2017-05-30|1142.21
#2017-05-31|1154.09
#2017-06-01|1150.55
#2017-06-02|1159.16
#2017-06-05|1158.26
#2017-06-06|1126.02
#2017-06-07|1120.42
#2017-06-08|1114.01
#2017-06-09|1114.34
#2017-06-12|1112.21
#2017-06-13|1121.08
#2017-06-14|1120.81
#2017-06-15|1113.19
#2017-06-16|1118.95
#2017-06-19|1128.71
#2017-06-20|1125.88
#2017-06-21|1126.61
#2017-06-22|1158.95
#2017-06-23|1162.13
#2017-06-26|1155.90
#2017-06-27|1158.27
#2017-06-28|1156.09
#2017-06-29|1139.37
#2017-06-30|1129.03
#2017-07-03|1133.61
#2017-07-04|1127.14
#2017-07-05|1123.60
#2017-07-06|1111.69
#2017-07-07|1109.19
#2017-07-10|1111.13
#2017-07-11|1098.93
#2017-07-12|1127.02
#2017-07-13|1115.72
#2017-07-14|1126.23
#2017-07-17|1131.31
#2017-07-18|1139.55
#2017-07-19|1145.38
#2017-07-20|1151.58
#2017-07-21|1145.64
#2017-07-24|1138.48
#2017-07-25|1136.31
#2017-07-26|1136.10
#2017-07-27|1139.16
#2017-07-28|1130.83
#2017-07-31|1145.37
#2017-08-01|1144.36
#2017-08-02|1148.50
#2017-08-03|1145.37
#2017-08-04|1143.18
#2017-08-07|1138.65
#2017-08-08|1136.34
#2017-08-09|1132.66
#2017-08-10|1126.35
#2017-08-11|1122.26
#2017-08-14|1130.26
#2017-08-15|1129.76
#2017-08-16|1130.32
#2017-08-17|1135.51
#2017-08-18|1125.27
#2017-08-21|1125.90
#2017-08-22|1129.31
#2017-08-23|1131.67
#2017-08-24|1131.65
#2017-08-25|1136.42
#2017-08-28|1134.12
#2017-08-29|1139.89
#2017-08-30|1127.31
#2017-08-31|1141.93
#2017-09-01|1141.67
#2017-09-04|1140.18
#2017-09-05|1140.44
#2017-09-06|1143.01
#2017-09-07|1154.25
#2017-09-08|1162.63
#2017-09-11|1155.37
#2017-09-12|1155.79
#2017-09-13|1153.99
#2017-09-14|1154.58
#2017-09-15|1155.71
#2017-09-18|1154.85
#2017-09-19|1159.56
#2017-09-20|1165.60
#2017-09-21|1156.50
#2017-09-22|1162.81
#2017-09-25|1169.73
#2017-09-26|1153.50
#2017-09-27|1143.56
#2017-09-28|1150.59
#2017-09-29|1159.02
#2017-10-02|1168.67
#2017-10-03|1168.28
#2017-10-04|1169.00
#2017-10-05|1157.08
#2017-10-06|1159.32
#2017-10-09|1156.01
#2017-10-10|1157.13
#2017-10-11|1161.62
#2017-10-12|1157.46
#2017-10-13|1158.94
#2017-10-16|1159.58
#2017-10-17|1153.83
#2017-10-18|1153.41
#2017-10-19|1148.29
#2017-10-20|1131.24
#2017-10-23|1135.44
#2017-10-24|1110.66
#2017-10-25|1087.34
#2017-10-26|1090.21
#2017-10-27|1087.19
#2017-10-30|1092.34
#2017-10-31|1098.59
#2017-11-01|1104.15
#2017-11-02|1104.17
#2017-11-03|1109.23
#2017-11-06|1108.48
#2017-11-07|1098.12
#2017-11-08|1099.57
#2017-11-09|1089.03
#2017-11-10|1089.36
#2017-11-13|1094.84
#2017-11-14|1096.21
#2017-11-15|1095.41
#2017-11-16|1098.40
#2017-11-17|1108.87
#2017-11-20|1133.34
#2017-11-21|1136.32
#2017-11-22|1149.32
#2017-11-23|1153.24
#2017-11-24|1154.23
#2017-11-27|1147.09
#2017-11-28|1151.59
#2017-11-29|1149.82
#2017-11-30|1157.64
#2017-12-01|1151.19
#2017-12-04|1149.78
#2017-12-05|1135.83
#2017-12-06|1133.31
#2017-12-07|1116.72
#2017-12-08|1120.90
#2017-12-11|1123.94
#2017-12-12|1129.15
#2017-12-13|1135.24
#2017-12-14|1134.07
#2017-12-15|1134.43
#2017-12-18|1149.33
#2017-12-19|1140.99
#2017-12-20|1128.07
#2017-12-21|1136.85
#2017-12-22|1130.21
#2017-12-25|1130.21
#2017-12-26|1130.44
#2017-12-27|1139.58
#2017-12-28|1148.76
#2017-12-29|1150.08
#2018-01-01|1150.08
#2018-01-02|1152.80
#2018-01-03|1165.69
#2018-01-04|1166.44
#2018-01-05|1175.59
#2018-01-08|1168.51
#2018-01-09|1168.83
#2018-01-10|1161.06
#2018-01-11|1154.03
#2018-01-12|1164.94
#2018-01-15|1169.41
#2018-01-16|1155.48
#2018-01-17|1150.43
#2018-01-18|1148.62
#2018-01-19|1153.04
#2018-01-22|1157.02
#2018-01-23|1163.79
#2018-01-24|1190.15
#2018-01-25|1211.51
#2018-01-26|1212.52
#2018-01-29|1202.62
#2018-01-30|1201.88
#2018-01-31|1186.29
#2018-02-01|1167.81
#2018-02-02|1157.06
#2018-02-05|1136.44
#2018-02-06|1105.90
#2018-02-07|1113.41
#2018-02-08|1094.93
#2018-02-09|1084.63
#2018-02-12|1105.28
#2018-02-13|1103.45
#2018-02-14|1127.63
#2018-02-15|1142.32
#2018-02-16|1155.07
#2018-02-19|1135.44
#2018-02-20|1136.87
#2018-02-21|1131.69
#2018-02-22|1131.33
#2018-02-23|1122.17
#2018-02-26|1131.57
#2018-02-27|1123.28
#2018-02-28|1104.26
#2018-03-01|1090.68
#2018-03-02|1091.09
#2018-03-05|1116.42
#2018-03-06|1113.70
#2018-03-07|1116.46
#2018-03-08|1123.55
#2018-03-09|1125.49
#2018-03-12|1131.11
#2018-03-13|1124.61
#2018-03-14|1122.45
#2018-03-15|1117.12
#2018-03-16|1112.70
#2018-03-19|1107.97
#2018-03-20|1104.66
#2018-03-21|1104.23
#2018-03-22|1094.49
#2018-03-23|1087.94
#2018-03-26|1080.64
#2018-03-27|1094.79
#2018-03-28|1111.20
#2018-03-29|1097.08
#2018-03-30|1097.08
#2018-04-02|1100.13
#2018-04-03|1083.64
#2018-04-04|1078.91
#2018-04-05|1099.73
#2018-04-06|1093.27
#2018-04-09|1096.97
#2018-04-10|1108.41
#2018-04-11|1099.04
#2018-04-12|1103.70
#2018-04-13|1096.57
#2018-04-16|1095.82
#2018-04-17|1100.71
#2018-04-18|1097.78
#2018-04-19|1084.34
#2018-04-20|1069.47
#2018-04-23|1070.02
#2018-04-24|1066.87
#2018-04-25|1056.33
#2018-04-26|1061.64
#2018-04-27|1064.99
#2018-04-30|1069.79
#2018-05-01|1063.34
#2018-05-02|1065.09
#2018-05-03|1062.66
#2018-05-04|1070.42
#2018-05-07|1080.74
#2018-05-08|1077.82
#2018-05-09|1075.56
#2018-05-10|1075.94
#2018-05-11|1073.02
#2018-05-14|1084.68
#2018-05-15|1080.21
#2018-05-16|1079.83
#2018-05-17|1073.50
#2018-05-18|1074.18
#2018-05-21|1074.77
#2018-05-22|1076.17
#2018-05-23|1062.04
#2018-05-24|1061.98
#2018-05-25|1060.10
#2018-05-28|1059.81
#2018-05-29|1046.64
#2018-05-30|1047.25
#2018-05-31|1036.29
#2018-06-01|1053.86
#2018-06-04|1051.68
#2018-06-05|1039.01
#2018-06-06|1041.85
#2018-06-07|1046.79
#2018-06-08|1036.95
#2018-06-11|1047.38
#2018-06-12|1048.91
#2018-06-13|1049.74
#2018-06-14|1052.40
#2018-06-15|1050.13
#2018-06-18|1032.61
#2018-06-19|1029.50
#2018-06-20|1046.95
#2018-06-21|1044.04
#2018-06-22|1064.25
#2018-06-25|1047.93
#2018-06-26|1047.03
#2018-06-27|1041.94
#2018-06-28|1032.14
#2018-06-29|1065.35
#2018-07-02|1048.41
#2018-07-03|1065.33
#2018-07-04|1080.40
#2018-07-05|1080.47
#2018-07-06|1087.29
#2018-07-09|1092.09
#2018-07-10|1090.40
#2018-07-11|1080.27
#2018-07-12|1109.55
#2018-07-13|1112.17
#2018-07-16|1113.16
#2018-07-17|1109.95
#2018-07-18|1130.19
#2018-07-19|1124.50
#2018-07-20|1145.18
#2018-07-23|1144.99
#2018-07-24|1146.59
#2018-07-25|1157.21
#2018-07-26|1175.11
#2018-07-27|1177.93
#2018-07-30|1180.89
#2018-07-31|1180.20
#2018-08-01|1176.87
#2018-08-02|1183.89
#2018-08-03|1178.07
#2018-08-06|1174.41
#2018-08-07|1180.51
#2018-08-08|1173.67
#2018-08-09|1172.84
#2018-08-10|1160.32
#2018-08-13|1158.16
#2018-08-14|1161.03
#2018-08-15|1147.27
#2018-08-16|1156.77
#2018-08-17|1162.17
#2018-08-20|1170.67
#2018-08-21|1180.60
#2018-08-22|1183.71
#2018-08-23|1178.54
#2018-08-24|1179.24
#2018-08-27|1185.60
#2018-08-28|1186.03
#2018-08-29|1186.92
#2018-08-30|1187.68
#2018-08-31|1183.86
#2018-09-03|1190.34
#2018-09-04|1176.35
#2018-09-05|1164.33
#2018-09-06|1158.04
#2018-09-07|1169.01
#2018-09-10|1174.21
#2018-09-11|1178.79
#2018-09-12|1192.32
#2018-09-13|1195.84
#2018-09-14|1197.08
#2018-09-17|1194.99
#2018-09-18|1191.41
#2018-09-19|1186.14
#2018-09-20|1192.65
#2018-09-21|1194.35
#2018-09-24|1186.54
#2018-09-25|1201.61
#2018-09-26|1203.09
#2018-09-27|1201.36
#2018-09-28|1198.90
#2018-10-01|1199.01
#2018-10-02|1199.75
#2018-10-03|1211.53
#2018-10-04|1195.11
#2018-10-05|1190.44
#2018-10-08|1179.06
#2018-10-09|1175.98
#2018-10-10|1179.39
#2018-10-11|1141.09
#2018-10-12|1144.46
#2018-10-15|1151.31
#2018-10-16|1172.96
#2018-10-17|1163.51
#2018-10-18|1176.72
#2018-10-19|1194.94
#2018-10-22|1187.18
#2018-10-23|1181.61
#2018-10-24|1175.38
#2018-10-25|1148.63
#2018-10-26|1149.22
#2018-10-29|1159.56
#2018-10-30|1171.95
#2018-10-31|1191.63
#2018-11-01|1196.58
#2018-11-02|1187.16
#2018-11-05|1195.90
#2018-11-06|1193.80
#2018-11-07|1207.42
#2018-11-08|1212.34
#2018-11-09|1216.14
#2018-11-12|1199.16
#2018-11-13|1204.79
#2018-11-14|1188.52
#2018-11-15|1183.13
#2018-11-16|1194.54
#2018-11-19|1192.51
#2018-11-20|1198.33
#2018-11-21|1197.57
#2018-11-22|1189.92
#2018-11-23|1198.82
#2018-11-26|1203.57
#2018-11-27|1198.38
#2018-11-28|1203.01
#2018-11-29|1230.75
#2018-11-30|1240.49
#2018-12-03|1247.84
#2018-12-04|1250.74
#2018-12-05|1228.85
#2018-12-06|1198.53
#2018-12-07|1203.77
#2018-12-10|1183.13
#2018-12-11|1202.41
#2018-12-12|1223.53
#2018-12-13|1212.74
#2018-12-14|1195.66
#2018-12-17|1183.35
#2018-12-18|1171.42
#2018-12-19|1166.57
#2018-12-20|1155.83
#2018-12-21|1153.04
#2018-12-24|1154.85
#2018-12-25|1154.85
#2018-12-26|1154.44
#2018-12-27|1125.76
#2018-12-28|1164.94
#2018-12-31|1163.23
#2019-01-01|1163.23
#2019-01-02|1160.23
#2019-01-03|1168.26
#2019-01-04|1184.83
#2019-01-07|1173.62
#2019-01-08|1195.22
#2019-01-09|1207.92
#2019-01-10|1219.42
#2019-01-11|1219.54
#2019-01-14|1206.48
#2019-01-15|1218.84
#2019-01-16|1217.66
#2019-01-17|1218.99
#2019-01-18|1225.76
#2019-01-21|1219.28
#2019-01-22|1215.35
#2019-01-23|1220.94
#2019-01-24|1205.81
#2019-01-25|1202.28
#2019-01-28|1190.96
#2019-01-29|1202.68
#2019-01-30|1196.17
#2019-01-31|1222.98
#2019-02-01|1223.97
#2019-02-04|1231.99
#2019-02-05|1244.56
#2019-02-06|1244.30
#2019-02-07|1232.44
#2019-02-08|1236.59
#2019-02-11|1238.40
#2019-02-12|1243.13
#2019-02-13|1241.58
#2019-02-14|1241.20
#2019-02-15|1252.91
#2019-02-18|1257.15
#2019-02-19|1262.31
#2019-02-20|1273.92
#2019-02-21|1273.06
#2019-02-22|1274.56
#2019-02-25|1277.66
#2019-02-26|1284.21
#2019-02-27|1282.46
#2019-02-28|1279.55
#2019-03-01|1279.42
#2019-03-04|1278.84
#2019-03-05|1284.32
#2019-03-06|1285.41
#2019-03-07|1276.04
#2019-03-08|1268.66
#2019-03-11|1276.02
#2019-03-12|1279.67
#2019-03-13|1290.23
#2019-03-14|1307.63
#2019-03-15|1312.78
#2019-03-18|1309.91
#2019-03-19|1307.41
#2019-03-20|1309.98
#2019-03-21|1317.83
#2019-03-22|1309.79
#2019-03-25|1307.00
#2019-03-26|1328.37
#2019-03-27|1324.69
#2019-03-28|1332.17
#2019-03-29|1341.77
#2019-04-01|1343.57
#2019-04-02|1335.18
#2019-04-03|1332.40
#2019-04-04|1324.40
#2019-04-05|1325.73
#2019-04-08|1331.60
#2019-04-09|1277.05
#2019-04-10|1259.07
#2019-04-11|1250.49
#2019-04-12|1230.84
#2019-04-15|1233.72
#2019-04-16|1230.02
#2019-04-17|1203.73
#2019-04-18|1181.41
#2019-04-19|1181.41
#2019-04-22|1178.79
#2019-04-23|1191.70
#2019-04-24|1206.52
#2019-04-25|1214.17
#2019-04-26|1224.35
#2019-04-29|1224.27
#2019-04-30|1232.51
#2019-05-01|1237.55
#2019-05-02|1229.83
#2019-05-03|1240.84
#2019-05-06|1235.72
#2019-05-07|1223.16
#2019-05-08|1233.28
#2019-05-09|1210.73
#2019-05-10|1215.88
#2019-05-13|1209.34
#2019-05-14|1213.84
#2019-05-15|1220.61
#2019-05-16|1245.66
#2019-05-17|1245.87
#2019-05-20|1238.71
#2019-05-21|1247.42
#2019-05-22|1254.92
#2019-05-23|1263.41
#2019-05-24|1290.57
#2019-05-27|1297.34
#2019-05-28|1286.31
#2019-05-29|1265.60
#2019-05-30|1264.47
#2019-05-31|1260.32
#2019-06-03|1283.44
#2019-06-04|1280.80
#2019-06-05|1292.05
#2019-06-06|1301.57
#2019-06-07|1308.16
#2019-06-10|1304.46
#2019-06-11|1314.75
#2019-06-12|1323.32
#2019-06-13|1328.24
#2019-06-14|1323.98
#2019-06-17|1323.49
#2019-06-18|1343.97
#2019-06-19|1347.98
#2019-06-20|1369.93
#2019-06-21|1354.19
#2019-06-24|1365.53
#2019-06-25|1369.64
#2019-06-26|1346.85
#2019-06-27|1344.08
#2019-06-28|1351.97
#2019-07-01|1357.04
#2019-07-02|1355.72
#2019-07-03|1365.71
#2019-07-04|1362.00
#2019-07-05|1341.43
#2019-07-08|1336.50
#2019-07-09|1339.20
#2019-07-10|1340.88
#2019-07-11|1328.13
#2019-07-12|1298.87
#2019-07-15|1308.31
#2019-07-16|1311.11
#2019-07-17|1327.36
#2019-07-18|1352.39
#2019-07-19|1349.00
#2019-07-22|1350.81
#2019-07-23|1343.44
#2019-07-24|1336.12
#2019-07-25|1330.04
#2019-07-26|1342.12
#2019-07-29|1334.60
#2019-07-30|1326.05
#2019-07-31|1334.05
#2019-08-01|1328.35
#2019-08-02|1335.42
#2019-08-05|1326.47
#2019-08-06|1318.02
#2019-08-07|1307.41
#2019-08-08|1340.00
#2019-08-09|1344.84
#2019-08-12|1355.89
#2019-08-13|1351.92
#2019-08-14|1334.19
#2019-08-15|1321.43
#2019-08-16|1334.76
#2019-08-19|1341.78
#2019-08-20|1338.43
#2019-08-21|1345.72
#2019-08-22|1330.24
#2019-08-23|1327.94
#2019-08-26|1321.40
#2019-08-27|1334.48
#2019-08-28|1327.61
#2019-08-29|1326.49
#2019-08-30|1329.79
#2019-09-02|1330.53
#2019-09-03|1327.53
#2019-09-04|1333.36
#2019-09-05|1329.74
#2019-09-06|1341.49
#2019-09-09|1328.60
#2019-09-10|1314.65
#2019-09-11|1315.09
#2019-09-12|1315.33
#2019-09-13|1317.58
#2019-09-16|1302.16
#2019-09-17|1313.97
#2019-09-18|1318.13
#2019-09-19|1325.48
#2019-09-20|1332.54
#2019-09-23|1327.97
#2019-09-24|1331.88
#2019-09-25|1321.69
#2019-09-26|1332.67
#2019-09-27|1339.56
#2019-09-30|1336.88
#2019-10-01|1324.70
#2019-10-02|1295.29
#2019-10-03|1302.85
#2019-10-04|1316.58
#2019-10-07|1331.65
#2019-10-08|1314.08
#2019-10-09|1316.63
#2019-10-10|1319.96
#2019-10-11|1330.52
#2019-10-14|1327.24
#2019-10-15|1333.24
#2019-10-16|1327.26
#2019-10-17|1344.05
#2019-10-18|1341.50
#2019-10-21|1338.37
#2019-10-22|1342.00
#2019-10-23|1334.77
#2019-10-24|1343.23
#2019-10-25|1353.67
#2019-10-28|1351.41
#2019-10-29|1359.48
#2019-10-30|1363.28
#2019-10-31|1364.12
#2019-11-01|1370.01
#2019-11-04|1378.04
#2019-11-05|1354.35
#2019-11-06|1359.30
#2019-11-07|1352.37
#2019-11-08|1359.75
#2019-11-11|1368.12
#2019-11-12|1370.89
#2019-11-13|1378.75
#2019-11-14|1369.75
#2019-11-15|1375.71
#2019-11-18|1388.67
#2019-11-19|1386.90
#2019-11-20|1388.86
#2019-11-21|1387.86
#2019-11-22|1381.71
#2019-11-25|1394.71
#2019-11-26|1407.69
#2019-11-27|1407.63
#2019-11-28|1410.97
#2019-11-29|1407.07
#2019-12-02|1392.48
#2019-12-03|1388.06
#2019-12-04|1395.69
#2019-12-05|1402.04
#2019-12-06|1406.65
#2019-12-09|1404.97
#2019-12-10|1406.17
#2019-12-11|1407.35
#2019-12-12|1404.49
#2019-12-13|1405.95
#2019-12-16|1416.07
#2019-12-17|1425.18
#2019-12-18|1422.64
#2019-12-19|1437.26
#2019-12-20|1448.56
#2019-12-23|1456.71
#2019-12-24|1459.16
#2019-12-25|1459.16
#2019-12-26|1457.83
#2019-12-27|1469.27
#2019-12-30|1461.85
#2019-12-31|1463.06
#2020-01-01|1463.06
#2020-01-02|1461.93
#2020-01-03|1467.72
#2020-01-06|1467.85
#2020-01-07|1467.18
#2020-01-08|1467.14
#2020-01-09|1469.70
#2020-01-10|1469.87
#2020-01-13|1468.68
#2020-01-14|1473.40
#2020-01-15|1487.56
#2020-01-16|1490.88
#2020-01-17|1508.27
#2020-01-20|1505.81
#2020-01-21|1520.53
#2020-01-22|1515.43
#2020-01-23|1506.76
#2020-01-24|1494.97
#2020-01-27|1479.74
#2020-01-28|1493.20
#2020-01-29|1508.33
#2020-01-30|1507.97
#2020-01-31|1497.24
#2020-02-03|1500.04
#2020-02-04|1511.86
#2020-02-05|1539.13
#2020-02-06|1538.02
#2020-02-07|1535.78
#2020-02-10|1541.53
#2020-02-11|1552.68
#2020-02-12|1551.20
#2020-02-13|1560.41
#2020-02-14|1546.78
#2020-02-17|1551.56
#2020-02-18|1555.23
#2020-02-19|1567.96
#2020-02-20|1550.63
#2020-02-21|1555.81
#2020-02-24|1505.67
#2020-02-25|1464.14
#2020-02-26|1466.73
#2020-02-27|1445.64
#2020-02-28|1389.66
#2020-03-02|1420.02
#2020-03-03|1451.74
#2020-03-04|1482.36
#2020-03-05|1483.79
#2020-03-06|1441.18
#2020-03-09|1384.33
#2020-03-10|1384.09
#2020-03-11|1373.71
#2020-03-12|1231.39
#2020-03-13|1253.25
#2020-03-16|1272.30
#2020-03-17|1282.93
#2020-03-18|1239.05
#2020-03-19|1299.60
#2020-03-20|1254.71
#2020-03-23|1194.01
#2020-03-24|1255.07
#2020-03-25|1290.61
#2020-03-26|1334.25
#2020-03-27|1334.27
#2020-03-30|1372.34
#2020-03-31|1390.22
#2020-04-01|1387.49
#2020-04-02|1399.22
#2020-04-03|1399.02
#2020-04-06|1421.20
#2020-04-07|1410.20
#2020-04-08|1401.78
#2020-04-09|1401.81
#2020-04-10|1401.81
#2020-04-13|1398.48
#2020-04-14|1429.61
#2020-04-15|1403.55
#2020-04-16|1437.88
#2020-04-17|1466.24
#2020-04-20|1499.87
#2020-04-21|1480.45
#2020-04-22|1502.39
#2020-04-23|1502.56
#2020-04-24|1499.92
#2020-04-27|1517.63
#2020-04-28|1516.68
#2020-04-29|1484.68
#2020-04-30|1461.59
#2020-05-01|1470.20
#2020-05-04|1452.06
#2020-05-05|1466.73
#2020-05-06|1484.87
#2020-05-07|1470.68
#2020-05-08|1481.53
#2020-05-11|1491.74
#2020-05-12|1509.24
#2020-05-13|1503.81
#2020-05-14|1474.96
#2020-05-15|1488.82
#2020-05-18|1508.45
#2020-05-19|1505.14
#2020-05-20|1520.92
#2020-05-21|1510.58
#2020-05-22|1500.41
#2020-05-25|1519.77
#2020-05-26|1505.86
#2020-05-27|1461.04
#2020-05-28|1510.57
#2020-05-29|1497.99
#2020-06-01|1498.38
#2020-06-02|1498.55
#2020-06-03|1507.02
#2020-06-04|1493.55
#2020-06-05|1493.46
#2020-06-08|1489.56
#2020-06-09|1521.14
#2020-06-10|1520.64
#2020-06-11|1491.52
#2020-06-12|1465.44
#2020-06-15|1478.36
#2020-06-16|1504.13
#2020-06-17|1540.39
#2020-06-18|1541.58
#2020-06-19|1561.27
#2020-06-22|1544.95
#2020-06-23|1567.84
#2020-06-24|1521.43
#2020-06-25|1531.35
#2020-06-26|1516.27
#2020-06-29|1510.72
#2020-06-30|1501.33
#2020-07-01|1520.29
#2020-07-02|1523.08
#2020-07-03|1512.23
#2020-07-06|1540.50
#2020-07-07|1530.88
#2020-07-08|1528.76
#2020-07-09|1525.03
#2020-07-10|1527.22
#2020-07-13|1537.93
#2020-07-14|1522.65
#2020-07-15|1554.83
#2020-07-16|1549.66
#2020-07-17|1556.76
#2020-07-20|1569.73
#2020-07-21|1560.45
#2020-07-22|1562.76
#2020-07-23|1541.79
#2020-07-24|1508.21
#2020-07-27|1519.20
#2020-07-28|1533.39
#2020-07-29|1540.60
#2020-07-30|1519.74
#2020-07-31|1505.10
#2020-08-03|1524.55
#2020-08-04|1518.97
#2020-08-05|1518.53
#2020-08-06|1506.98
#2020-08-07|1500.92
#2020-08-10|1493.02
#2020-08-11|1494.09
#2020-08-12|1525.27
#2020-08-13|1524.97
#2020-08-14|1508.41
#2020-08-17|1531.06
#2020-08-18|1526.65
#2020-08-19|1542.66
#2020-08-20|1538.69
#2020-08-21|1529.31
#2020-08-24|1537.89
#2020-08-25|1530.96
#2020-08-26|1542.21
#2020-08-27|1528.95
#2020-08-28|1523.19
#2020-08-31|1533.76
#2020-09-01|1532.40
#2020-09-02|1566.40
#2020-09-03|1531.63
#2020-09-04|1509.08
#2020-09-07|1535.92
#2020-09-08|1530.93
#2020-09-09|1557.80
#2020-09-10|1564.02
#2020-09-11|1573.01
#2020-09-14|1581.01
#2020-09-15|1602.62
#2020-09-16|1602.07
#2020-09-17|1600.06
#2020-09-18|1621.66
#2020-09-21|1583.18
#2020-09-22|1582.51
#2020-09-23|1562.95
#2020-09-24|1536.69
#2020-09-25|1534.49
#2020-09-28|1540.22
#2020-09-29|1533.13
#2020-09-30|1523.18
#2020-10-01|1528.66
#2020-10-02|1530.81
#2020-10-05|1546.19
#2020-10-06|1532.06
#2020-10-07|1513.19
#2020-10-08|1529.43
#2020-10-09|1558.67
#2020-10-12|1564.84
#2020-10-13|1552.61
#2020-10-14|1552.69
#2020-10-15|1509.69
#2020-10-16|1532.65
#2020-10-19|1531.76
#2020-10-20|1519.39
#2020-10-21|1492.50
#2020-10-22|1486.34
#2020-10-23|1489.20
#2020-10-26|1487.84
#2020-10-27|1475.27
#2020-10-28|1429.39
#2020-10-29|1407.92
#2020-10-30|1415.25
#2020-11-02|1442.45
#2020-11-03|1477.45
#2020-11-04|1544.58
#2020-11-05|1548.88
#2020-11-06|1558.11
#2020-11-09|1534.17
#2020-11-10|1508.32
#2020-11-11|1535.31
#2020-11-12|1541.95
#2020-11-13|1537.48
#2020-11-16|1549.85
#2020-11-17|1532.42
#2020-11-18|1529.04
#2020-11-19|1519.82
#2020-11-20|1521.80
#2020-11-23|1510.65
#2020-11-24|1509.16
#2020-11-25|1516.40
#2020-11-26|1529.76
#2020-11-27|1533.86
#2020-11-30|1539.76
#2020-12-01|1538.32
#2020-12-02|1555.36
#2020-12-03|1546.95
#2020-12-04|1556.22
#2020-12-07|1563.37
#2020-12-08|1567.29
#2020-12-09|1567.57
#2020-12-10|1570.57
#2020-12-11|1565.44
#2020-12-14|1566.02
#2020-12-15|1552.31
#2020-12-16|1573.97
#2020-12-17|1586.54
#2020-12-18|1579.76
#2020-12-21|1539.98
#2020-12-22|1547.43
#2020-12-23|1540.41
#2020-12-24|1537.64
#2020-12-25|1537.64
#2020-12-28|1569.89
#2020-12-29|1596.18
#2020-12-30|1612.45
#2020-12-31|1610.54
#2021-01-01|1610.54
#2021-01-04|1615.09
#2021-01-05|1606.09
#2021-01-06|1593.41
#2021-01-07|1575.99
#2021-01-08|1598.54
#2021-01-11|1610.80
#2021-01-12|1613.29
#2021-01-13|1613.48
#2021-01-14|1615.78
#2021-01-15|1635.81
#2021-01-18|1631.58
#2021-01-19|1647.20
#2021-01-20|1655.31
#2021-01-21|1652.95
#2021-01-22|1661.06
#2021-01-25|1664.48
#2021-01-26|1657.63
#2021-01-27|1640.26
#2021-01-28|1622.17
#2021-01-29|1576.52
#2021-02-01|1582.35
#2021-02-02|1578.75
#2021-02-03|1569.16
#2021-02-04|1590.94
#2021-02-05|1575.07
#2021-02-08|1580.74
#2021-02-09|1601.56
#2021-02-10|1606.08
#2021-02-11|1611.99
#2021-02-12|1615.93
#2021-02-15|1622.86
#2021-02-16|1613.24
#2021-02-17|1582.77
#2021-02-18|1574.11
#2021-02-19|1565.36
#2021-02-22|1556.56
#2021-02-23|1535.11
#2021-02-24|1534.79
#2021-02-25|1528.34
#2021-02-26|1514.69
#2021-03-01|1520.88
#2021-03-02|1532.31
#2021-03-03|1513.50
#2021-03-04|1500.29
#2021-03-05|1464.37
#2021-03-08|1486.35
#2021-03-09|1500.90
#2021-03-10|1515.73
#2021-03-11|1518.86
#2021-03-12|1498.42
#2021-03-15|1517.47
#2021-03-16|1536.05
#2021-03-17|1524.70
#2021-03-18|1529.77
#2021-03-19|1531.13
#2021-03-22|1560.84
#2021-03-23|1545.01
#2021-03-24|1528.47
#2021-03-25|1530.97
#2021-03-26|1527.97
#2021-03-29|1533.12
#2021-03-30|1520.88
#2021-03-31|1519.96
#2021-04-01|1524.20
#2021-04-02|1524.20
#2021-04-05|1534.45
#2021-04-06|1543.20
#2021-04-07|1535.88
#2021-04-08|1555.89
#2021-04-09|1567.34
#2021-04-12|1562.60
#2021-04-13|1556.18
#2021-04-14|1564.19
#2021-04-15|1574.61
#2021-04-16|1581.61
#2021-04-19|1589.71
#2021-04-20|1580.35
#2021-04-21|1603.99
#2021-04-22|1598.38
#2021-04-23|1586.23
#2021-04-26|1582.50
#2021-04-27|1571.51
#2021-04-28|1563.55
#2021-04-29|1561.51
#2021-04-30|1554.80
#2021-05-03|1575.09
#2021-05-04|1551.12
#2021-05-05|1558.82
#2021-05-06|1562.09
#2021-05-07|1588.13
#2021-05-10|1581.98
#2021-05-11|1561.96
#2021-05-12|1562.96
#2021-05-13|1567.10
#2021-05-14|1585.36
#2021-05-17|1589.74
#2021-05-18|1602.03
#2021-05-19|1584.46
#2021-05-20|1598.31
#2021-05-21|1612.75
#2021-05-24|1616.16
#2021-05-25|1622.02
#2021-05-26|1630.68
#2021-05-27|1621.79
#2021-05-28|1630.01
#2021-05-31|1618.74
#2021-06-01|1631.76
#2021-06-02|1629.50
#2021-06-03|1628.93
#2021-06-04|1652.53
#2021-06-07|1676.38
#2021-06-08|1681.95
#2021-06-09|1724.39
#2021-06-10|1736.74
#2021-06-11|1735.64
#2021-06-14|1740.72
#2021-06-15|1749.13
#2021-06-16|1763.44
#2021-06-17|1740.60
#2021-06-18|1723.31
#2021-06-21|1734.68
#2021-06-22|1721.75
#2021-06-23|1711.20
#2021-06-24|1720.72
#2021-06-25|1726.26
#2021-06-28|1729.70
#2021-06-29|1726.08
#2021-06-30|1714.04
#2021-07-01|1719.51
#2021-07-02|1721.81
#2021-07-05|1722.69
#2021-07-06|1732.53
#2021-07-07|1744.22
#2021-07-08|1749.87
#2021-07-09|1748.36
#2021-07-12|1763.53
#2021-07-13|1757.16
#2021-07-14|1752.23
#2021-07-15|1738.37
#2021-07-16|1749.52
#2021-07-19|1736.33
#2021-07-20|1724.21
#2021-07-21|1733.58
#2021-07-22|1722.73
#2021-07-23|1740.84
#2021-07-26|1728.37
#2021-07-27|1729.08
#2021-07-28|1745.68
#2021-07-29|1760.47
#2021-07-30|1772.19
#2021-08-02|1784.16
#2021-08-03|1784.43
#2021-08-04|1784.61
#2021-08-05|1789.57
#2021-08-06|1761.33
#2021-08-09|1781.02
#2021-08-10|1780.48
#2021-08-11|1790.10
#2021-08-12|1790.90
#2021-08-13|1807.74
#2021-08-16|1818.93
#2021-08-17|1824.83
#2021-08-18|1842.13
#2021-08-19|1827.96
#2021-08-20|1826.83
#2021-08-23|1842.46
#2021-08-24|1828.66
#2021-08-25|1809.23
#2021-08-26|1812.39
#2021-08-27|1828.29
#2021-08-30|1821.99
#2021-08-31|1829.81
#2021-09-01|1833.01
#2021-09-02|1833.77
#2021-09-03|1822.22
#2021-09-06|1831.97
#2021-09-07|1806.24
#2021-09-08|1776.63
#2021-09-09|1752.51
#2021-09-10|1737.81
#2021-09-13|1723.34
#2021-09-14|1746.88
#2021-09-15|1736.86
#2021-09-16|1730.68
#2021-09-17|1702.85
#2021-09-20|1700.41
#2021-09-21|1710.07
#2021-09-22|1707.90
#2021-09-23|1723.08
#2021-09-24|1702.16
#2021-09-27|1679.53
#2021-09-28|1646.50
#2021-09-29|1658.89
#2021-09-30|1667.14
#2021-10-01|1668.76
#2021-10-04|1683.86
#2021-10-05|1670.49
#2021-10-06|1673.54
#2021-10-07|1699.82
#2021-10-08|1704.96
#2021-10-11|1712.04
#2021-10-12|1699.36
#2021-10-13|1710.04
#2021-10-14|1716.31
#2021-10-15|1728.67
#2021-10-18|1730.27
#2021-10-19|1731.06
#2021-10-20|1732.79
#2021-10-21|1752.73
#2021-10-22|1753.37
#2021-10-25|1746.76
#2021-10-26|1756.08
#2021-10-27|1737.46
#2021-10-28|1758.77
#2021-10-29|1740.62
#2021-11-01|1772.13
#2021-11-02|1789.87
#2021-11-03|1794.41
#2021-11-04|1800.33
#2021-11-05|1766.47
#2021-11-08|1772.18
#2021-11-09|1777.46
#2021-11-10|1779.25
#2021-11-11|1766.48
#2021-11-12|1764.23
#2021-11-15|1760.91
#2021-11-16|1752.35
#2021-11-17|1751.80
#2021-11-18|1749.62
#2021-11-19|1757.35
#2021-11-22|1735.07
#2021-11-23|1704.99
#2021-11-24|1701.25
#2021-11-25|1709.82
#2021-11-26|1712.86
#2021-11-29|1702.00
#2021-11-30|1702.91
#2021-12-01|1731.39
#2021-12-02|1718.78
#2021-12-03|1711.69
#2021-12-06|1719.82
#2021-12-07|1737.22
#2021-12-08|1758.31
#2021-12-09|1758.57
#2021-12-10|1767.92
#2021-12-13|1760.41
#2021-12-14|1732.36
#2021-12-15|1749.92
#2021-12-16|1805.76
#2021-12-17|1806.18
#2021-12-20|1790.46
#2021-12-21|1796.78
#2021-12-22|1811.83
#2021-12-23|1816.35
#2021-12-24|1821.59
#2021-12-27|1834.51
#2021-12-28|1847.16
#2021-12-29|1846.35
#2021-12-30|1841.63
#2021-12-31|1846.89
#2022-01-03|1827.17
#2022-01-04|1810.85
#2022-01-05|1815.91
#2022-01-06|1797.15
#2022-01-07|1805.10
#2022-01-10|1767.15
#2022-01-11|1783.44
#2022-01-12|1778.55
#2022-01-13|1777.67
#2022-01-14|1770.47
#2022-01-17|1779.77
#2022-01-18|1757.95
#2022-01-19|1759.97
#2022-01-20|1764.12
#2022-01-21|1740.92
#2022-01-24|1659.01
#2022-01-25|1657.61
#2022-01-26|1672.44
#2022-01-27|1678.16
#2022-01-28|1682.95
#2022-01-31|1695.55
#2022-02-01|1726.30
#2022-02-02|1714.25
#2022-02-03|1692.38
#2022-02-04|1674.44
#2022-02-07|1680.82
#2022-02-08|1673.02
#2022-02-09|1707.08
#2022-02-10|1703.06
#2022-02-11|1676.75
#2022-02-14|1653.30
#2022-02-15|1677.75
#2022-02-16|1695.42
#2022-02-17|1682.40
#2022-02-18|1668.51
#2022-02-21|1658.81
#2022-02-22|1672.04
#2022-02-23|1678.01
#2022-02-24|1641.72
#2022-02-25|1688.23
#2022-02-28|1709.11
#2022-03-01|1709.51
#2022-03-02|1701.01
#2022-03-03|1675.07
#2022-03-04|1635.83
#2022-03-07|1627.52
#2022-03-08|1612.26
#2022-03-09|1665.46
#2022-03-10|1654.66
#2022-03-11|1662.91
#2022-03-14|1686.42
#2022-03-15|1679.23
#2022-03-16|1688.69
#2022-03-17|1729.74
#2022-03-18|1751.28
#2022-03-21|1758.77
#2022-03-22|1750.15
#2022-03-23|1741.68
#2022-03-24|1761.40
#2022-03-25|1767.63
#2022-03-28|1766.85
#2022-03-29|1788.52
#2022-03-30|1800.03
#2022-03-31|1790.42
#2022-04-01|1783.90
#2022-04-04|1819.81
#2022-04-05|1821.71
#2022-04-06|1833.24
#2022-04-07|1848.09
#2022-04-08|1865.82
#2022-04-11|1882.79
#2022-04-12|1852.06
#2022-04-13|1840.30
#2022-04-14|1829.45
#2022-04-15|1829.45
#2022-04-18|1828.19
#2022-04-19|1782.30
#2022-04-20|1781.52
#2022-04-21|1752.10
#2022-04-22|1734.32
#2022-04-25|1712.68
#2022-04-26|1687.36
#2022-04-27|1688.17
#2022-04-28|1680.79
#2022-04-29|1683.11
#2022-05-02|1649.50
#2022-05-03|1647.86
#2022-05-04|1618.17
#2022-05-05|1615.09
#2022-05-06|1602.16
#2022-05-09|1557.73
#2022-05-10|1579.67
#2022-05-11|1553.04
#2022-05-12|1526.47
#2022-05-13|1539.01
#2022-05-16|1548.56
#2022-05-17|1568.22
#2022-05-18|1558.45
#2022-05-19|1568.51
#2022-05-20|1583.00
#2022-05-23|1614.62
#2022-05-24|1637.32
#2022-05-25|1632.01
#2022-05-26|1635.33
#2022-05-27|1645.08
#2022-05-30|1654.55
#2022-05-31|1634.72
#2022-06-01|1605.79
#2022-06-02|1615.90
#2022-06-03|1605.19
#2022-06-06|1598.88
#2022-06-07|1588.31
#2022-06-08|1589.01
#2022-06-09|1566.72
#2022-06-10|1523.74
#2022-06-13|1482.04
#2022-06-14|1451.84
#2022-06-15|1460.00
#2022-06-16|1469.67
#2022-06-17|1466.66
#2022-06-20|1480.31
#2022-06-21|1474.74
#2022-06-22|1490.90
#2022-06-23|1492.41
#2022-06-24|1550.95
#2022-06-27|1566.52
#2022-06-28|1546.65
#2022-06-29|1558.14
#2022-06-30|1548.33
#2022-07-01|1543.81
#2022-07-04|1562.09
#2022-07-05|1537.28
#2022-07-06|1556.87
#2022-07-07|1564.33
#2022-07-08|1561.84
#2022-07-11|1567.25
#2022-07-12|1564.23
#2022-07-13|1553.62
#2022-07-14|1533.04
#2022-07-15|1581.46
#2022-07-18|1576.39
#2022-07-19|1599.12
#2022-07-20|1586.12
#2022-07-21|1595.65
#2022-07-22|1599.38
#2022-07-25|1593.12
#2022-07-26|1612.54
#2022-07-27|1589.16
#2022-07-28|1610.61
#2022-07-29|1594.48
#2022-08-01|1599.01
#2022-08-02|1596.38
#2022-08-03|1589.50
#2022-08-04|1591.91
#2022-08-05|1578.29
#2022-08-08|1594.91
#2022-08-09|1604.20
#2022-08-10|1611.73
#2022-08-11|1593.70
#2022-08-12|1581.94
#2022-08-15|1590.94
#2022-08-16|1564.17
#2022-08-17|1563.62
#2022-08-18|1571.32
#2022-08-19|1574.31
#2022-08-22|1561.97
#2022-08-23|1533.58
#2022-08-24|1540.07
#2022-08-25|1544.17
#2022-08-26|1532.51
#2022-08-29|1508.16
#2022-08-30|1496.92
#2022-08-31|1495.00
#2022-09-01|1466.27
#2022-09-02|1501.60
#2022-09-05|1497.76
#2022-09-06|1497.83
#2022-09-07|1499.87
#2022-09-08|1514.29
#2022-09-09|1541.41
#2022-09-12|1560.70
#2022-09-13|1529.13
#2022-09-14|1516.84
#2022-09-15|1519.80
#2022-09-16|1506.84
#2022-09-19|1492.95
#2022-09-20|1473.90
#2022-09-21|1459.88
#2022-09-22|1416.66
#2022-09-23|1400.20
#2022-09-26|1375.62
#2022-09-27|1394.83
#2022-09-28|1440.86
#2022-09-29|1427.42
#2022-09-30|1445.68
#2022-10-03|1438.29
#2022-10-04|1491.70
#2022-10-05|1468.59
#2022-10-06|1453.80
#2022-10-07|1440.79
#2022-10-10|1418.74
#2022-10-11|1424.59
#2022-10-12|1420.02
#2022-10-13|1412.13
#2022-10-14|1431.39
#2022-10-17|1460.77
#2022-10-18|1466.72
#2022-10-19|1436.08
#2022-10-20|1433.30
#2022-10-21|1429.44
#2022-10-24|1457.04
#2022-10-25|1478.20
#2022-10-26|1499.12
#2022-10-27|1475.64
#2022-10-28|1490.00
#2022-10-31|1491.40
#2022-11-01|1478.81
#2022-11-02|1490.08
#2022-11-03|1456.46
#2022-11-04|1469.34
#2022-11-07|1475.05
#2022-11-08|1489.96
#2022-11-09|1504.60
#2022-11-10|1554.23
#2022-11-11|1564.48
#2022-11-14|1528.98
#2022-11-15|1543.29
#2022-11-16|1536.09
#2022-11-17|1501.56
#2022-11-18|1528.19
#2022-11-21|1525.63
#2022-11-22|1533.99
#2022-11-23|1548.74
#2022-11-24|1555.55
#2022-11-25|1560.84
#2022-11-28|1565.02
#2022-11-29|1540.98
#2022-11-30|1540.22
#2022-12-01|1578.51
#2022-12-02|1572.53
#2022-12-05|1587.55
#2022-12-06|1562.82
#2022-12-07|1557.57
#2022-12-08|1561.13
#2022-12-09|1573.14
#2022-12-12|1563.77
#2022-12-13|1594.60
#2022-12-14|1608.44
#2022-12-15|1565.75
#2022-12-16|1547.08
#2022-12-19|1540.35
#2022-12-20|1534.97
#2022-12-21|1554.39
#2022-12-22|1538.25
#2022-12-23|1537.25
#2022-12-26|1537.25
#2022-12-27|1542.50
#2022-12-28|1538.68
#2022-12-29|1553.75
#2022-12-30|1533.36
#2023-01-02|1533.36
#2023-01-03|1540.24
#2023-01-04|1566.66
#2023-01-05|1534.26
#2023-01-06|1554.94
#2023-01-09|1572.66
#2023-01-10|1556.58
#2023-01-11|1544.42
#2023-01-12|1548.63
#2023-01-13|1565.34
#2023-01-16|1589.73
#2023-01-17|1592.52
#2023-01-18|1602.54
#2023-01-19|1586.06
#2023-01-20|1576.80
#2023-01-23|1589.61
#2023-01-24|1581.03
#2023-01-25|1590.22
#2023-01-26|1564.65
#2023-01-27|1562.98
#2023-01-30|1564.84
#2023-01-31|1553.86
#2023-02-01|1534.53
#2023-02-02|1532.62
#2023-02-03|1539.78
#2023-02-06|1530.31
#2023-02-07|1538.44
#2023-02-08|1556.93
#2023-02-09|1549.55
#2023-02-10|1523.54
#2023-02-13|1531.52
#2023-02-14|1531.04
#2023-02-15|1527.05
#2023-02-16|1514.75
#2023-02-17|1523.29
#2023-02-20|1532.93
#2023-02-21|1536.73
#2023-02-22|1530.63
#2023-02-23|1517.70
#2023-02-24|1499.08
#2023-02-27|1498.73
#2023-02-28|1478.23
#2023-03-01|1466.93
#2023-03-02|1480.31
#2023-03-03|1485.92
#2023-03-06|1489.66
#2023-03-07|1462.04
#2023-03-08|1451.61
#2023-03-09|1447.47
#2023-03-10|1457.85
#2023-03-13|1468.21
#2023-03-14|1472.69
#2023-03-15|1455.62
#2023-03-16|1473.45
#2023-03-17|1468.36
#2023-03-20|1473.61
#2023-03-21|1485.30
#2023-03-22|1478.96
#2023-03-23|1486.80
#2023-03-24|1477.59
#2023-03-27|1526.67
#2023-03-28|1527.37
#2023-03-29|1532.05
#2023-03-30|1559.34
#2023-03-31|1563.72
#2023-04-03|1565.14
#2023-04-04|1578.40
#2023-04-05|1609.60
#2023-04-06|1639.77
#2023-04-07|1639.77
#2023-04-10|1627.35
#2023-04-11|1636.52
#2023-04-12|1655.04
#2023-04-13|1679.10
#2023-04-14|1674.91
#2023-04-17|1673.07
#2023-04-18|1670.45
#2023-04-19|1665.83
#2023-04-20|1676.95
#2023-04-21|1696.37
#2023-04-24|1711.77
#2023-04-25|1725.95
#2023-04-26|1695.75
#2023-04-27|1683.97
#2023-04-28|1709.18
#2023-05-01|1698.88
#2023-05-02|1707.72
#2023-05-03|1737.98
#2023-05-04|1741.39
#2023-05-05|1740.01
#2023-05-08|1750.43
#2023-05-09|1737.27
#2023-05-10|1731.70
#2023-05-11|1737.05
#2023-05-12|1735.42
#2023-05-15|1739.50
#2023-05-16|1726.99
#2023-05-17|1707.95
#2023-05-18|1695.69
#2023-05-19|1717.82
#2023-05-22|1725.17
#2023-05-23|1717.23
#2023-05-24|1700.32
#2023-05-25|1682.14
#2023-05-26|1692.72
#2023-05-29|1698.34
#2023-05-30|1675.26
#2023-05-31|1656.55
#2023-06-01|1680.03
#2023-06-02|1704.77
#2023-06-05|1706.95
#2023-06-06|1712.98
#2023-06-07|1689.83
#2023-06-08|1698.98
#2023-06-09|1687.13
#2023-06-12|1675.76
#2023-06-13|1678.47
#2023-06-14|1677.88
#2023-06-15|1690.49
#2023-06-16|1708.29
#2023-06-19|1688.51
#2023-06-20|1674.05
#2023-06-21|1673.14
#2023-06-22|1669.96
#2023-06-23|1677.89
#2023-06-26|1659.78
#2023-06-27|1647.97
#2023-06-28|1662.08
#2023-06-29|1661.10
#2023-06-30|1680.73
#2023-07-03|1659.52
#2023-07-04|1668.61
#2023-07-05|1669.45
#2023-07-06|1643.06
#2023-07-07|1620.98
#2023-07-10|1633.64
#2023-07-11|1645.29
#2023-07-12|1674.62
#2023-07-13|1690.39
#2023-07-14|1706.02
#2023-07-17|1692.99
#2023-07-18|1735.36
#2023-07-19|1737.38
#2023-07-20|1746.91
#2023-07-21|1733.32
#2023-07-24|1724.86
#2023-07-25|1728.15
#2023-07-26|1717.86
#2023-07-27|1726.56
#2023-07-28|1717.54
#2023-07-31|1729.01
#2023-08-01|1712.81
#2023-08-02|1695.29
#2023-08-03|1676.18
#2023-08-04|1680.48
#2023-08-07|1680.84
#2023-08-08|1682.00
#2023-08-09|1683.09
#2023-08-10|1696.71
#2023-08-11|1686.24
#2023-08-14|1679.86
#2023-08-15|1670.60
#2023-08-16|1657.63
#2023-08-17|1648.16
#2023-08-18|1632.07
#2023-08-21|1637.34
#2023-08-22|1642.41
#2023-08-23|1667.58
#2023-08-24|1651.47
#2023-08-25|1637.79
#2023-08-28|1649.35
#2023-08-29|1663.46
#2023-08-30|1670.58
#2023-08-31|1649.95
#2023-09-01|1645.99
#2023-09-04|1638.85
#2023-09-05|1610.91
#2023-09-06|1596.64
#2023-09-07|1615.58
#2023-09-08|1608.24
#2023-09-11|1604.79
#2023-09-12|1614.23
#2023-09-13|1616.84
#2023-09-14|1633.79
#2023-09-15|1645.40
#2023-09-18|1611.00
#2023-09-19|1607.32
#2023-09-20|1623.06
#2023-09-21|1587.55
#2023-09-22|1572.04
#2023-09-25|1565.30
#2023-09-26|1565.79
#2023-09-27|1552.03
#2023-09-28|1563.44
#2023-09-29|1570.28
#2023-10-02|1549.02
#2023-10-03|1527.94
#2023-10-04|1529.25
#2023-10-05|1544.03
#2023-10-06|1559.86
#2023-10-09|1573.45
#2023-10-10|1593.24
#2023-10-11|1605.32
#2023-10-12|1591.88
#2023-10-13|1585.48
#2023-10-16|1588.71
#2023-10-17|1572.88
#2023-10-18|1559.85
#2023-10-19|1514.27
#2023-10-20|1519.30
#2023-10-23|1510.80
#2023-10-24|1513.78
#2023-10-25|1510.94
#2023-10-26|1489.19
#2023-10-27|1474.60
#2023-10-30|1490.31
#2023-10-31|1464.20
#2023-11-01|1479.74
#2023-11-02|1488.26
#2023-11-03|1494.11
#2023-11-06|1502.00
#2023-11-07|1493.66
#2023-11-08|1507.10
#2023-11-09|1503.84
#2023-11-10|1488.39
#2023-11-13|1501.80
#2023-11-14|1532.61
#2023-11-15|1525.01
#2023-11-16|1514.86
#2023-11-17|1526.16
#2023-11-20|1533.31
#2023-11-21|1545.59
#2023-11-22|1546.80
#2023-11-23|1556.78
#2023-11-24|1564.79
#2023-11-27|1554.60
#2023-11-28|1547.32
#2023-11-29|1555.02
#2023-11-30|1563.76
#2023-12-01|1569.43
#2023-12-04|1583.49
#2023-12-05|1585.69
#2023-12-06|1584.92
#2023-12-07|1570.74
#2023-12-08|1580.81
#2023-12-11|1590.47
#2023-12-12|1598.86
#2023-12-13|1607.30
#2023-12-14|1613.00
#2023-12-15|1603.10
#2023-12-18|1603.89
#2023-12-19|1612.89
#2023-12-20|1608.51
#2023-12-21|1618.09
#2023-12-22|1627.06
#2023-12-25|1627.06
#2023-12-26|1627.44
#2023-12-27|1635.88
#2023-12-28|1649.59
#2023-12-29|1652.22
#2024-01-01|1652.22
#2024-01-02|1638.60
#2024-01-03|1673.83
#2024-01-04|1689.29
#2024-01-05|1693.70
#2024-01-08|1704.41
#2024-01-09|1703.17
#2024-01-10|1716.85
#2024-01-11|1699.82
#2024-01-12|1713.79
#2024-01-15|1705.30
#2024-01-16|1698.64
#2024-01-17|1678.73
#2024-01-18|1672.23
#2024-01-19|1671.02
#2024-01-22|1692.73
#2024-01-23|1666.58
#2024-01-24|1688.41
#2024-01-25|1661.55
#2024-01-26|1698.51
#2024-01-29|1700.00
#2024-01-30|1698.56
#2024-01-31|1683.61
#2024-02-01|1652.10
#2024-02-02|1638.92
#2024-02-05|1630.14
#2024-02-06|1632.58
#2024-02-07|1624.88
#2024-02-08|1592.28
#2024-02-09|1597.23
#2024-02-12|1598.55
#2024-02-13|1582.11
#2024-02-14|1586.39
#2024-02-15|1599.04
#2024-02-16|1605.86
#2024-02-19|1621.41
#2024-02-20|1633.75
#2024-02-21|1623.26
#2024-02-22|1626.49
#2024-02-23|1645.74
#2024-02-26|1636.46
#2024-02-27|1639.19
#2024-02-28|1633.92
#2024-02-29|1630.49
#2024-03-01|1635.32
#2024-03-04|1637.53
#2024-03-05|1641.01
#2024-03-06|1652.72
#2024-03-07|1661.62
#2024-03-08|1672.82
#2024-03-11|1678.07
#2024-03-12|1676.91
#2024-03-13|1669.67
#2024-03-14|1653.75
#2024-03-15|1630.97
#2024-03-18|1622.07
#2024-03-19|1618.11
#2024-03-20|1620.33
#2024-03-21|1611.17
#2024-03-22|1607.25
#2024-03-25|1603.37
#2024-03-26|1600.82
#2024-03-27|1601.43
#2024-03-28|1623.27
#2024-03-29|1623.27
#2024-04-01|1615.82
#2024-04-02|1588.08
#2024-04-03|1592.65
#2024-04-04|1611.63
#2024-04-05|1585.68
#2024-04-08|1587.67
#2024-04-09|1590.79
#2024-04-10|1576.09
#2024-04-11|1580.00
#2024-04-12|1578.81
#2024-04-15|1579.98
#2024-04-16|1554.67
#2024-04-17|1546.62
#2024-04-18|1543.04
#2024-04-19|1559.50
#2024-04-22|1584.82
#2024-04-23|1613.65
#2024-04-24|1588.59
#2024-04-25|1581.00
#2024-04-26|1587.10
#2024-04-29|1589.34
#2024-04-30|1567.70
#2024-05-01|1563.95
#2024-05-02|1556.75
#2024-05-03|1576.47
#2024-05-06|1580.01
#2024-05-07|1598.21
#2024-05-08|1607.35
#2024-05-09|1609.66
#2024-05-10|1631.39
#2024-05-13|1644.69
#2024-05-14|1650.31
#2024-05-15|1669.62
#2024-05-16|1682.25
#2024-05-17|1685.51
#2024-05-20|1681.98
#2024-05-21|1671.16
#2024-05-22|1656.81
#2024-05-23|1657.95
#2024-05-24|1642.47
#2024-05-27|1645.25
#2024-05-28|1633.74
#2024-05-29|1619.62
#2024-05-30|1641.14
#2024-05-31|1664.91
#2024-06-03|1671.02
#2024-06-04|1690.43
#2024-06-05|1705.59
#2024-06-06|1723.64
#2024-06-07|1724.45
#2024-06-10|1709.38
#2024-06-11|1704.90
#2024-06-12|1729.54
#2024-06-13|1723.12
#2024-06-14|1736.46
#2024-06-17|1709.41
#2024-06-18|1728.67
#2024-06-19|1739.52
#2024-06-20|1737.21
#2024-06-21|1732.36
#2024-06-24|1757.29
#2024-06-25|1748.34
#2024-06-26|1736.29
#2024-06-27|1737.23
#2024-06-28|1736.55
#2024-07-01|1731.87
#2024-07-02|1727.55
#2024-07-03|1724.78
#2024-07-04|1733.96
#2024-07-05|1732.84
#2024-07-08|1740.41
#2024-07-09|1739.91
#2024-07-10|1756.21
#2024-07-11|1791.68
#2024-07-12|1802.90
#2024-07-15|1799.95
#2024-07-16|1795.06
#2024-07-17|1852.79
#2024-07-18|1841.17
#2024-07-19|1822.59
#2024-07-22|1844.26
#2024-07-23|1822.61
#2024-07-24|1841.53
#2024-07-25|1876.08
#2024-07-26|1904.29
#2024-07-29|1899.72
#2024-07-30|1905.43
#2024-07-31|1924.31
#2024-08-01|1937.85
#2024-08-02|1923.44
#2024-08-05|1879.33
#2024-08-06|1864.85
#2024-08-07|1896.45
#2024-08-08|1894.15
#2024-08-09|1904.42
#2024-08-12|1895.20
#2024-08-13|1911.71
#2024-08-14|1939.73
#2024-08-15|1931.55
#2024-08-16|1940.87
#2024-08-19|1966.52
#2024-08-20|1985.20
#2024-08-21|1986.83
#2024-08-22|1993.33
#2024-08-23|2002.14
#2024-08-26|2011.10
#2024-08-27|2011.18
#2024-08-28|2020.09
#2024-08-29|2018.26
#2024-08-30|2025.36
#2024-09-02|2020.89
#2024-09-03|1993.03
#2024-09-04|1983.55
#2024-09-05|1954.93
#2024-09-06|1961.32
#2024-09-09|1945.50
#2024-09-10|1944.17
#2024-09-11|1932.20
#2024-09-12|1915.25
#2024-09-13|1936.97
#2024-09-16|1938.51
#2024-09-17|1935.72
#2024-09-18|1938.30
#2024-09-19|1939.40
#2024-09-20|1937.35
#2024-09-23|1943.96
#2024-09-24|1949.87
#2024-09-25|1957.19
#2024-09-26|1950.91
#2024-09-27|1972.07
#2024-09-30|1956.19
#2024-10-01|1933.65
#2024-10-02|1925.12
#2024-10-03|1909.85
#2024-10-04|1890.10
#2024-10-07|1898.24
#2024-10-08|1901.80
#2024-10-09|1921.39
#2024-10-10|1917.52
#2024-10-11|1933.46
#2024-10-14|1937.20
#2024-10-15|1942.20
#2024-10-16|1932.22
#2024-10-17|1940.36
#2024-10-18|1945.65
#2024-10-21|1938.96
#2024-10-22|1921.74
#2024-10-23|1929.39
#2024-10-24|1938.51
#2024-10-25|1946.41
#2024-10-28|1951.00
#2024-10-29|1902.78
#2024-10-30|1893.24
#2024-10-31|1864.68
#2024-11-01|1887.10
#2024-11-04|1900.10
#2024-11-05|1876.17
#2024-11-06|1836.51
#2024-11-07|1847.17
#2024-11-08|1836.27
#2024-11-11|1834.92
#2024-11-12|1806.05
#2024-11-13|1802.10
#2024-11-14|1794.92
#2024-11-15|1756.14
#2024-11-18|1751.94
#2024-11-19|1747.40
#2024-11-20|1737.86
#2024-11-21|1749.33
#2024-11-22|1760.47
#2024-11-25|1757.93
#2024-11-26|1755.21
#2024-11-27|1775.57
#2024-11-28|1779.48
#2024-11-29|1789.36
#2024-12-02|1774.58
#2024-12-03|1770.93
#2024-12-04|1753.68
#2024-12-05|1764.24
#2024-12-06|1768.02
#2024-12-09|1766.54
#2024-12-10|1740.53
#2024-12-11|1735.65
#2024-12-12|1733.50
#2024-12-13|1709.87
#2024-12-16|1725.64
#2024-12-17|1731.10
#2024-12-18|1722.54
#2024-12-19|1677.24
#2024-12-20|1684.30
#2024-12-23|1691.20
#2024-12-24|1689.79
#2024-12-25|1689.79
#2024-12-26|1690.54
#2024-12-27|1706.62
#2024-12-30|1699.48
#2024-12-31|1700.23
#2025-01-01|1700.23
#2025-01-02|1691.65
#2025-01-03|1695.62
#2025-01-06|1710.91
#2025-01-07|1738.27
#2025-01-08|1741.83
#2025-01-09|1759.47
#2025-01-10|1737.58
#2025-01-13|1717.55
#2025-01-14|1716.88
#2025-01-15|1738.01
#2025-01-16|1747.47
#2025-01-17|1730.34
#2025-01-20|1748.94
#2025-01-21|1766.52
#2025-01-22|1787.64
#2025-01-23|1788.53
#2025-01-24|1803.14
#2025-01-27|1835.59
#2025-01-28|1834.53
#2025-01-29|1837.27
#2025-01-30|1856.25
#2025-01-31|1865.98
#2025-02-03|1860.01
#2025-02-04|1869.32
#2025-02-05|1921.09
#2025-02-06|1896.04
#2025-02-07|1878.90
#2025-02-10|1881.31
#2025-02-11|1877.78
#2025-02-12|1879.28
#2025-02-13|1916.11
#2025-02-14|1903.58
#2025-02-17|1898.92
#2025-02-18|1896.43
#2025-02-19|1894.56
#2025-02-20|1903.14
#2025-02-21|1922.36
#2025-02-24|1925.22
#2025-02-25|1948.08
#2025-02-26|1930.08
#2025-02-27|1911.82
#2025-02-28|1908.07
#2025-03-03|1938.92
#2025-03-04|1956.58
#2025-03-05|1966.88
#2025-03-06|1957.70
#2025-03-07|1991.66
#2025-03-10|1980.15
#2025-03-11|1919.88
#2025-03-12|1951.85
#2025-03-13|1936.41
#2025-03-14|1942.83
#2025-03-17|1988.45
#2025-03-18|1994.00
#2025-03-19|1977.96
#2025-03-20|1986.07
#2025-03-21|1986.31
#2025-03-24|1967.42
#2025-03-25|1975.28
#2025-03-26|1950.79
#2025-03-27|1963.95
#2025-03-28|1975.39
#2025-03-31|1933.98
#2025-04-01|1945.33
#2025-04-02|1914.29
#2025-04-03|1885.30
#2025-04-04|1831.52
#2025-04-07|1723.09
#2025-04-08|1772.00
#2025-04-09|1709.11
#2025-04-10|1771.80
#2025-04-11|1824.85
#2025-04-14|1873.13
#2025-04-15|1901.48
#2025-04-16|1904.47
#2025-04-17|1898.54
#2025-04-18|1898.54
#2025-04-21|1927.21
#2025-04-22|1913.57
#2025-04-23|1903.80
#2025-04-24|1930.88
#2025-04-25|1933.66
#2025-04-28|1964.27
#2025-04-29|1987.58
#2025-04-30|1991.21
#2025-05-01|1965.85
#2025-05-02|2009.66
#2025-05-05|2000.38
#2025-05-06|1988.32
#2025-05-07|1966.17
#2025-05-08|1930.50
#2025-05-09|1925.56
#2025-05-12|1910.65
#2025-05-13|1895.26
#2025-05-14|1868.97
#2025-05-15|1888.81
#2025-05-16|1908.28
#2025-05-19|1923.66
#2025-05-20|1947.55
#2025-05-21|1962.45
#2025-05-22|1929.30
#2025-05-23|1944.67
#2025-05-26|1970.09
#2025-05-27|1947.78
#2025-05-28|1932.65
#2025-05-29|1936.28
#2025-05-30|1973.11
#2025-06-02|1987.70
#2025-06-03|1971.45
#2025-06-04|2000.22
#2025-06-05|2007.56
#2025-06-06|2008.72
#2025-06-09|2012.63
#2025-06-10|2024.59
#2025-06-11|2025.62
#2025-06-12|2057.67
#2025-06-13|2034.72
#2025-06-16|2008.66
#2025-06-17|1983.43
#2025-06-18|1966.49
#2025-06-19|1966.91
#2025-06-20|1967.92
#2025-06-23|1979.32
#2025-06-24|2010.79
#2025-06-25|1997.72
#2025-06-26|2027.68
#2025-06-27|2031.30
#2025-06-30|2029.15
#2025-07-01|2059.61
#2025-07-02|2059.08
#2025-07-03|2028.12
#2025-07-04|2054.51
#2025-07-07|2031.15
#2025-07-08|2030.80
#2025-07-09|2045.51
#2025-07-10|2071.45
#2025-07-11|2024.62
#2025-07-14|2027.72
#2025-07-15|2006.02
#2025-07-16|1993.35
#2025-07-17|1982.24
#2025-07-18|1994.20
#2025-07-21|1982.50
#2025-07-22|1985.93
#2025-07-23|2032.19
#2025-07-24|2048.79
#2025-07-25|2018.09
#2025-07-28|2014.40
#2025-07-29|2012.62
#2025-07-30|2001.79
#2025-07-31|1976.29
#2025-08-01|1989.77
#2025-08-04|1979.61
#2025-08-05|1986.07
#2025-08-06|1930.94
#2025-08-07|1948.51
#2025-08-08|1943.37
#2025-08-11|1944.38
#2025-08-12|1959.45
#2025-08-13|1991.52
#2025-08-14|1990.41
#2025-08-15|2024.30
#2025-08-18|2028.74
#2025-08-19|2055.03
#2025-08-20|2067.63
#2025-08-21|2055.72
#2025-08-22|2069.30
#2025-08-25|2055.78
#2025-08-26|2050.70
#2025-08-27|2066.76
#2025-08-28|2058.91
#2025-08-29|2060.14
#2025-09-01|2062.74
#2025-09-02|2050.82
#2025-09-03|2089.13
#2025-09-04|2110.23
#2025-09-05|2130.92
#2025-09-08|2110.58
#2025-09-09|2102.69
#2025-09-10|2071.79
#2025-09-11|2089.80
#2025-09-12|2048.45
#2025-09-15|2026.81
#2025-09-16|2032.60
#2025-09-17|2038.64
#2025-09-18|2027.97
#2025-09-19|2039.95
#2025-09-22|2063.66
#2025-09-23|2038.65
#2025-09-24|2014.22
#2025-09-25|1976.65
#2025-09-26|1981.49
#2025-09-29|1998.23
#2025-09-30|2023.14
#2025-10-01|2110.25
#2025-10-02|2121.43
#2025-10-03|2154.75
#2025-10-06|2169.67
#2025-10-07|2151.90
#2025-10-08|2169.89
#2025-10-09|2165.74
#2025-10-10|2128.75
#2025-10-13|2123.89
#2025-10-14|2115.11
#2025-10-15|2124.29
#2025-10-16|2142.48
#2025-10-17|2141.82
#2025-10-20|2141.33
#2025-10-21|2133.82
#2025-10-22|2136.54
#2025-10-23|2116.04
#2025-10-24|2118.48
#2025-10-27|2092.68
#2025-10-28|2046.04
#2025-10-29|2038.58
#2025-10-30|2032.98
#2025-10-31|2028.41
#2025-11-03|2017.65
#2025-11-04|2044.72
#2025-11-05|2036.65
#2025-11-06|2047.02
#2025-11-07|2056.19
#2025-11-10|2089.31
#2025-11-11|2165.55
#2025-11-12|2191.20
#2025-11-13|2203.07
#2025-11-14|2171.83
#2025-11-17|2174.34
#2025-11-18|2182.85
#2025-11-19|2180.85
#2025-11-20|2166.74
#2025-11-21|2195.37
#2025-11-24|2189.55
#2025-11-25|2217.01
#2025-11-26|2229.41
#2025-11-27|2217.11
#2025-11-28|2217.67
#2025-12-01|2223.71
#2025-12-02|2243.97
#2025-12-03|2267.92
#2025-12-04|2250.72
#2025-12-05|2248.84
#2025-12-08|2256.36
#2025-12-09|2251.69
#2025-12-10|2272.84
#2025-12-11|2285.02
#2025-12-12|2265.02
#2025-12-15|2302.25
#2025-12-16|2291.63
#2025-12-17|2292.75
#2025-12-18|2304.43
#2025-12-19|2321.25
#2025-12-22|2333.60
#2025-12-23|2364.04
#2025-12-24|2367.04
#2025-12-25|2367.04
#2025-12-26|2367.04
#2025-12-29|2356.94
#2025-12-30|2351.92
#2025-12-31|2348.07
#2026-01-01|2348.07
#2026-01-02|2353.71
#2026-01-05|2326.59
#2026-01-06|2371.01
#2026-01-07|2410.30
#2026-01-08|2408.75
#2026-01-09|2407.36
#2026-01-12|2429.56
#2026-01-13|2408.02
#2026-01-14|2441.58
#2026-01-15|2417.76
#2026-01-16|2438.85
#2026-01-19|2436.37
#2026-01-20|2447.16
#2026-01-21|2443.27
#2026-01-22|2466.35
#2026-01-23|2474.01
#2026-01-26|2527.26
#2026-01-27|2551.56
#2026-01-28|2481.13
#2026-01-29|2506.37
#2026-01-30|2513.16
#2026-02-02|2509.41
#2026-02-03|2512.28
#2026-02-04|2552.16
#2026-02-05|2550.14
#2026-02-06|2553.50
#2026-02-09|2580.09
#2026-02-10|2582.84
#2026-02-11|2586.85
#2026-02-12|2621.72
#2026-02-13|2632.04
#2026-02-16|2648.91
#2026-02-17|2681.44
#2026-02-18|2684.46
#2026-02-19|2661.83
#2026-02-20|2663.27
#2026-02-23|2673.18
#2026-02-24|2691.97
#2026-02-25|2705.09
#2026-02-26|2672.16
#2026-02-27|2715.26
#2026-03-02|2653.36
#2026-03-03|2576.06
#2026-03-04|2619.14
#2026-03-05|2563.49
#2026-03-06|2520.16
#2026-03-09|2511.69
#2026-03-10|2525.13
#2026-03-11|2475.91
#2026-03-12|2439.13
#2026-03-13|2429.44