Table Data - Nasdaq Switzerland Health Care Large Mid Cap Total Return Index
| Title | Nasdaq Switzerland Health Care Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQCH20LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQCH20LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 295.19 |
| 2003-10-01 | 296.33 |
| 2003-10-02 | 296.11 |
| 2003-10-03 | 297.46 |
| 2003-10-06 | 295.92 |
| 2003-10-07 | 297.07 |
| 2003-10-08 | 299.15 |
| 2003-10-09 | 302.91 |
| 2003-10-10 | 304.51 |
| 2003-10-13 | 305.77 |
| 2003-10-14 | 303.62 |
| 2003-10-15 | 300.87 |
| 2003-10-16 | 302.21 |
| 2003-10-17 | 299.11 |
| 2003-10-20 | 302.75 |
| 2003-10-21 | 300.89 |
| 2003-10-22 | 297.77 |
| 2003-10-23 | 295.67 |
| 2003-10-24 | 297.62 |
| 2003-10-27 | 297.86 |
| 2003-10-28 | 294.88 |
| 2003-10-29 | 293.29 |
| 2003-10-30 | 295.03 |
| 2003-10-31 | 293.16 |
| 2003-11-03 | 293.35 |
| 2003-11-04 | 289.66 |
| 2003-11-05 | 286.32 |
| 2003-11-06 | 287.22 |
| 2003-11-07 | 290.21 |
| 2003-11-10 | 287.75 |
| 2003-11-11 | 291.57 |
| 2003-11-12 | 295.63 |
| 2003-11-13 | 303.16 |
| 2003-11-14 | 314.40 |
| 2003-11-17 | 312.56 |
| 2003-11-18 | 315.08 |
| 2003-11-19 | 312.68 |
| 2003-11-20 | 315.99 |
| 2003-11-21 | 316.88 |
| 2003-11-24 | 316.99 |
| 2003-11-25 | 315.55 |
| 2003-11-26 | 318.11 |
| 2003-11-27 | . |
| 2003-11-28 | 321.01 |
| 2003-12-01 | 321.37 |
| 2003-12-02 | 324.49 |
| 2003-12-03 | 327.08 |
| 2003-12-04 | 327.22 |
| 2003-12-05 | 327.90 |
| 2003-12-08 | 330.36 |
| 2003-12-09 | 332.58 |
| 2003-12-10 | 332.23 |
| 2003-12-11 | 332.29 |
| 2003-12-12 | 334.94 |
| 2003-12-15 | 336.89 |
| 2003-12-16 | 335.08 |
| 2003-12-17 | 334.96 |
| 2003-12-18 | 341.14 |
| 2003-12-19 | 338.92 |
| 2003-12-22 | 339.76 |
| 2003-12-23 | 341.52 |
| 2003-12-24 | 343.76 |
| 2003-12-25 | . |
| 2003-12-26 | 343.10 |
| 2003-12-29 | 345.06 |
| 2003-12-30 | 348.20 |
| 2003-12-31 | 350.46 |
| 2004-01-01 | . |
| 2004-01-02 | 349.73 |
| 2004-01-05 | 356.78 |
| 2004-01-06 | 358.05 |
| 2004-01-07 | 354.56 |
| 2004-01-08 | 352.79 |
| 2004-01-09 | 353.61 |
| 2004-01-12 | 351.37 |
| 2004-01-13 | 351.87 |
| 2004-01-14 | 353.81 |
| 2004-01-15 | 349.20 |
| 2004-01-16 | 346.99 |
| 2004-01-19 | . |
| 2004-01-20 | 350.88 |
| 2004-01-21 | 353.96 |
| 2004-01-22 | 360.05 |
| 2004-01-23 | 361.47 |
| 2004-01-26 | 359.04 |
| 2004-01-27 | 362.26 |
| 2004-01-28 | 361.20 |
| 2004-01-29 | 357.44 |
| 2004-01-30 | 349.53 |
| 2004-02-02 | 355.07 |
| 2004-02-03 | 354.84 |
| 2004-02-04 | 356.69 |
| 2004-02-05 | 359.14 |
| 2004-02-06 | 365.43 |
| 2004-02-09 | 366.46 |
| 2004-02-10 | 366.67 |
| 2004-02-11 | 364.82 |
| 2004-02-12 | 364.97 |
| 2004-02-13 | 363.97 |
| 2004-02-16 | . |
| 2004-02-17 | 363.23 |
| 2004-02-18 | 360.75 |
| 2004-02-19 | 355.67 |
| 2004-02-20 | 350.24 |
| 2004-02-23 | 352.29 |
| 2004-02-24 | 353.49 |
| 2004-02-25 | 349.55 |
| 2004-02-26 | 348.43 |
| 2004-02-27 | 352.51 |
| 2004-03-01 | 357.46 |
| 2004-03-02 | 354.99 |
| 2004-03-03 | 349.47 |
| 2004-03-04 | 352.60 |
| 2004-03-05 | 354.80 |
| 2004-03-08 | 352.42 |
| 2004-03-09 | 354.77 |
| 2004-03-10 | 353.28 |
| 2004-03-11 | 342.82 |
| 2004-03-12 | 339.94 |
| 2004-03-15 | 339.04 |
| 2004-03-16 | 340.67 |
| 2004-03-17 | 338.55 |
| 2004-03-18 | 341.28 |
| 2004-03-19 | 340.92 |
| 2004-03-22 | 333.63 |
| 2004-03-23 | 334.11 |
| 2004-03-24 | 333.78 |
| 2004-03-25 | 338.71 |
| 2004-03-26 | 334.01 |
| 2004-03-29 | 335.34 |
| 2004-03-30 | 336.06 |
| 2004-03-31 | 338.85 |
| 2004-04-01 | 346.58 |
| 2004-04-02 | 341.15 |
| 2004-04-05 | 341.41 |
| 2004-04-06 | 339.83 |
| 2004-04-07 | 344.89 |
| 2004-04-08 | 348.65 |
| 2004-04-09 | . |
| 2004-04-12 | 348.18 |
| 2004-04-13 | 340.41 |
| 2004-04-14 | 341.61 |
| 2004-04-15 | 350.05 |
| 2004-04-16 | 354.60 |
| 2004-04-19 | 357.86 |
| 2004-04-20 | 353.41 |
| 2004-04-21 | 351.79 |
| 2004-04-22 | 347.88 |
| 2004-04-23 | 347.90 |
| 2004-04-26 | 361.72 |
| 2004-04-27 | 361.53 |
| 2004-04-28 | 355.11 |
| 2004-04-29 | 360.03 |
| 2004-04-30 | 360.06 |
| 2004-05-03 | 359.51 |
| 2004-05-04 | 365.22 |
| 2004-05-05 | 369.56 |
| 2004-05-06 | 366.25 |
| 2004-05-07 | 363.21 |
| 2004-05-10 | 353.03 |
| 2004-05-11 | 355.29 |
| 2004-05-12 | 354.56 |
| 2004-05-13 | 356.92 |
| 2004-05-14 | 356.96 |
| 2004-05-17 | 358.76 |
| 2004-05-18 | 360.41 |
| 2004-05-19 | 364.70 |
| 2004-05-20 | 361.16 |
| 2004-05-21 | 359.23 |
| 2004-05-24 | 358.81 |
| 2004-05-25 | 361.31 |
| 2004-05-26 | 362.13 |
| 2004-05-27 | 368.90 |
| 2004-05-28 | 363.29 |
| 2004-05-31 | . |
| 2004-06-01 | 361.49 |
| 2004-06-02 | 366.30 |
| 2004-06-03 | 366.38 |
| 2004-06-04 | 368.29 |
| 2004-06-07 | 371.99 |
| 2004-06-08 | 371.58 |
| 2004-06-09 | 365.95 |
| 2004-06-10 | 363.73 |
| 2004-06-11 | . |
| 2004-06-14 | 359.06 |
| 2004-06-15 | 361.41 |
| 2004-06-16 | 361.27 |
| 2004-06-17 | 363.72 |
| 2004-06-18 | 367.90 |
| 2004-06-21 | 368.18 |
| 2004-06-22 | 363.64 |
| 2004-06-23 | 362.17 |
| 2004-06-24 | 364.57 |
| 2004-06-25 | 361.38 |
| 2004-06-28 | 360.80 |
| 2004-06-29 | 355.53 |
| 2004-06-30 | 352.27 |
| 2004-07-01 | 354.29 |
| 2004-07-02 | 360.97 |
| 2004-07-05 | . |
| 2004-07-06 | 355.14 |
| 2004-07-07 | 357.38 |
| 2004-07-08 | 363.26 |
| 2004-07-09 | 359.59 |
| 2004-07-12 | 359.03 |
| 2004-07-13 | 353.96 |
| 2004-07-14 | 358.67 |
| 2004-07-15 | 353.71 |
| 2004-07-16 | 352.76 |
| 2004-07-19 | 348.54 |
| 2004-07-20 | 359.25 |
| 2004-07-21 | 360.66 |
| 2004-07-22 | 358.83 |
| 2004-07-23 | 354.36 |
| 2004-07-26 | 351.75 |
| 2004-07-27 | 350.66 |
| 2004-07-28 | 349.71 |
| 2004-07-29 | 351.32 |
| 2004-07-30 | 351.42 |
| 2004-08-02 | 351.86 |
| 2004-08-03 | 354.06 |
| 2004-08-04 | 354.59 |
| 2004-08-05 | 351.96 |
| 2004-08-06 | 351.20 |
| 2004-08-09 | 349.18 |
| 2004-08-10 | 351.52 |
| 2004-08-11 | 348.57 |
| 2004-08-12 | 352.43 |
| 2004-08-13 | 353.48 |
| 2004-08-16 | 353.65 |
| 2004-08-17 | 353.77 |
| 2004-08-18 | 352.78 |
| 2004-08-19 | 356.34 |
| 2004-08-20 | 353.15 |
| 2004-08-23 | 351.74 |
| 2004-08-24 | 348.83 |
| 2004-08-25 | 348.82 |
| 2004-08-26 | 352.96 |
| 2004-08-27 | 353.75 |
| 2004-08-30 | 354.05 |
| 2004-08-31 | 356.37 |
| 2004-09-01 | 362.07 |
| 2004-09-02 | 360.78 |
| 2004-09-03 | 358.63 |
| 2004-09-06 | . |
| 2004-09-07 | 362.06 |
| 2004-09-08 | 362.83 |
| 2004-09-09 | 361.69 |
| 2004-09-10 | 365.72 |
| 2004-09-13 | 367.01 |
| 2004-09-14 | 365.70 |
| 2004-09-15 | 362.71 |
| 2004-09-16 | 361.58 |
| 2004-09-17 | 362.76 |
| 2004-09-20 | 364.39 |
| 2004-09-21 | 372.04 |
| 2004-09-22 | 371.07 |
| 2004-09-23 | 369.74 |
| 2004-09-24 | 367.78 |
| 2004-09-27 | 365.51 |
| 2004-09-28 | 368.66 |
| 2004-09-29 | 370.11 |
| 2004-09-30 | 367.94 |
| 2004-10-01 | 370.66 |
| 2004-10-04 | 369.64 |
| 2004-10-05 | 370.22 |
| 2004-10-06 | 369.77 |
| 2004-10-07 | 360.42 |
| 2004-10-08 | 362.98 |
| 2004-10-11 | 360.78 |
| 2004-10-12 | 357.65 |
| 2004-10-13 | 359.18 |
| 2004-10-14 | 358.56 |
| 2004-10-15 | 360.58 |
| 2004-10-18 | 362.36 |
| 2004-10-19 | 366.54 |
| 2004-10-20 | 365.45 |
| 2004-10-21 | 365.96 |
| 2004-10-22 | 366.77 |
| 2004-10-25 | 365.66 |
| 2004-10-26 | 365.59 |
| 2004-10-27 | 370.01 |
| 2004-10-28 | 375.10 |
| 2004-10-29 | 370.40 |
| 2004-11-01 | 373.54 |
| 2004-11-02 | 372.99 |
| 2004-11-03 | 383.60 |
| 2004-11-04 | 386.69 |
| 2004-11-05 | 389.92 |
| 2004-11-08 | 387.08 |
| 2004-11-09 | 382.06 |
| 2004-11-10 | 386.08 |
| 2004-11-11 | 387.48 |
| 2004-11-12 | 389.59 |
| 2004-11-15 | 387.43 |
| 2004-11-16 | 388.40 |
| 2004-11-17 | 391.32 |
| 2004-11-18 | 390.22 |
| 2004-11-19 | 384.63 |
| 2004-11-22 | 380.77 |
| 2004-11-23 | 377.98 |
| 2004-11-24 | 378.86 |
| 2004-11-25 | . |
| 2004-11-26 | 383.85 |
| 2004-11-29 | 383.95 |
| 2004-11-30 | 377.56 |
| 2004-12-01 | 381.66 |
| 2004-12-02 | 382.81 |
| 2004-12-03 | 385.91 |
| 2004-12-06 | 383.44 |
| 2004-12-07 | 386.13 |
| 2004-12-08 | 379.72 |
| 2004-12-09 | 380.95 |
| 2004-12-10 | 380.47 |
| 2004-12-13 | 384.58 |
| 2004-12-14 | 387.58 |
| 2004-12-15 | 391.04 |
| 2004-12-16 | 387.73 |
| 2004-12-17 | 383.61 |
| 2004-12-20 | 392.59 |
| 2004-12-21 | 390.20 |
| 2004-12-22 | 393.18 |
| 2004-12-23 | 396.46 |
| 2004-12-24 | . |
| 2004-12-27 | 399.50 |
| 2004-12-28 | 400.68 |
| 2004-12-29 | 401.49 |
| 2004-12-30 | 402.67 |
| 2004-12-31 | 401.34 |
| 2005-01-03 | 401.54 |
| 2005-01-04 | 394.40 |
| 2005-01-05 | 390.30 |
| 2005-01-06 | 388.03 |
| 2005-01-07 | 382.97 |
| 2005-01-10 | 384.63 |
| 2005-01-11 | 382.70 |
| 2005-01-12 | 382.19 |
| 2005-01-13 | 382.16 |
| 2005-01-14 | 382.80 |
| 2005-01-17 | . |
| 2005-01-18 | 381.95 |
| 2005-01-19 | 383.08 |
| 2005-01-20 | 377.65 |
| 2005-01-21 | 378.93 |
| 2005-01-24 | 382.36 |
| 2005-01-25 | 379.36 |
| 2005-01-26 | 383.16 |
| 2005-01-27 | 381.83 |
| 2005-01-28 | 377.55 |
| 2005-01-31 | 379.54 |
| 2005-02-01 | 378.33 |
| 2005-02-02 | 374.23 |
| 2005-02-03 | 373.62 |
| 2005-02-04 | 373.29 |
| 2005-02-07 | 371.03 |
| 2005-02-08 | 368.79 |
| 2005-02-09 | 370.94 |
| 2005-02-10 | 374.10 |
| 2005-02-11 | 375.31 |
| 2005-02-14 | 378.08 |
| 2005-02-15 | 379.97 |
| 2005-02-16 | 379.11 |
| 2005-02-17 | 377.98 |
| 2005-02-18 | 380.77 |
| 2005-02-21 | . |
| 2005-02-22 | 395.32 |
| 2005-02-23 | 388.49 |
| 2005-02-24 | 388.03 |
| 2005-02-25 | 390.70 |
| 2005-02-28 | 392.99 |
| 2005-03-01 | 393.08 |
| 2005-03-02 | 394.19 |
| 2005-03-03 | 391.44 |
| 2005-03-04 | 397.15 |
| 2005-03-07 | 392.50 |
| 2005-03-08 | 394.23 |
| 2005-03-09 | 390.32 |
| 2005-03-10 | 391.59 |
| 2005-03-11 | 394.12 |
| 2005-03-14 | 388.46 |
| 2005-03-15 | 394.61 |
| 2005-03-16 | 395.48 |
| 2005-03-17 | 395.04 |
| 2005-03-18 | 388.28 |
| 2005-03-21 | 388.42 |
| 2005-03-22 | 388.52 |
| 2005-03-23 | 384.06 |
| 2005-03-24 | 383.40 |
| 2005-03-25 | . |
| 2005-03-28 | 381.13 |
| 2005-03-29 | 383.67 |
| 2005-03-30 | 385.15 |
| 2005-03-31 | 383.35 |
| 2005-04-01 | 382.79 |
| 2005-04-04 | 375.67 |
| 2005-04-05 | 381.65 |
| 2005-04-06 | 387.12 |
| 2005-04-07 | 386.77 |
| 2005-04-08 | 385.66 |
| 2005-04-11 | 387.79 |
| 2005-04-12 | 385.55 |
| 2005-04-13 | 385.56 |
| 2005-04-14 | 385.80 |
| 2005-04-15 | 397.33 |
| 2005-04-18 | 394.82 |
| 2005-04-19 | 404.42 |
| 2005-04-20 | 404.55 |
| 2005-04-21 | 406.85 |
| 2005-04-22 | 407.38 |
| 2005-04-25 | 401.93 |
| 2005-04-26 | 405.78 |
| 2005-04-27 | 403.70 |
| 2005-04-28 | 405.99 |
| 2005-04-29 | 408.95 |
| 2005-05-02 | 407.38 |
| 2005-05-03 | 412.07 |
| 2005-05-04 | 418.56 |
| 2005-05-05 | 416.31 |
| 2005-05-06 | 415.25 |
| 2005-05-09 | 413.10 |
| 2005-05-10 | 409.72 |
| 2005-05-11 | 408.14 |
| 2005-05-12 | 406.77 |
| 2005-05-13 | 405.71 |
| 2005-05-16 | 404.98 |
| 2005-05-17 | 406.36 |
| 2005-05-18 | 408.11 |
| 2005-05-19 | 408.45 |
| 2005-05-20 | 406.24 |
| 2005-05-23 | 408.89 |
| 2005-05-24 | 416.26 |
| 2005-05-25 | 420.14 |
| 2005-05-26 | 420.91 |
| 2005-05-27 | 422.92 |
| 2005-05-30 | . |
| 2005-05-31 | 416.68 |
| 2005-06-01 | 419.69 |
| 2005-06-02 | 420.10 |
| 2005-06-03 | 419.23 |
| 2005-06-06 | 419.12 |
| 2005-06-07 | 421.68 |
| 2005-06-08 | 422.80 |
| 2005-06-09 | 419.74 |
| 2005-06-10 | 414.66 |
| 2005-06-13 | 413.98 |
| 2005-06-14 | 413.48 |
| 2005-06-15 | 413.72 |
| 2005-06-16 | 410.15 |
| 2005-06-17 | 414.18 |
| 2005-06-20 | 410.16 |
| 2005-06-21 | 416.56 |
| 2005-06-22 | 414.48 |
| 2005-06-23 | 410.16 |
| 2005-06-24 | 409.47 |
| 2005-06-27 | 409.71 |
| 2005-06-28 | 406.14 |
| 2005-06-29 | 409.50 |
| 2005-06-30 | 411.38 |
| 2005-07-01 | 408.00 |
| 2005-07-04 | . |
| 2005-07-05 | 406.55 |
| 2005-07-06 | 407.35 |
| 2005-07-07 | 406.40 |
| 2005-07-08 | 407.49 |
| 2005-07-11 | 412.83 |
| 2005-07-12 | 414.43 |
| 2005-07-13 | 412.99 |
| 2005-07-14 | 416.51 |
| 2005-07-15 | 417.20 |
| 2005-07-18 | 418.99 |
| 2005-07-19 | 415.42 |
| 2005-07-20 | 423.18 |
| 2005-07-21 | 424.53 |
| 2005-07-22 | 424.13 |
| 2005-07-25 | 423.90 |
| 2005-07-26 | 423.94 |
| 2005-07-27 | 424.03 |
| 2005-07-28 | 427.44 |
| 2005-07-29 | 429.77 |
| 2005-08-01 | 435.12 |
| 2005-08-02 | 441.51 |
| 2005-08-03 | 443.45 |
| 2005-08-04 | 443.03 |
| 2005-08-05 | 439.32 |
| 2005-08-08 | 442.25 |
| 2005-08-09 | 443.16 |
| 2005-08-10 | 444.93 |
| 2005-08-11 | 446.70 |
| 2005-08-12 | 445.24 |
| 2005-08-15 | 439.78 |
| 2005-08-16 | 438.86 |
| 2005-08-17 | 442.31 |
| 2005-08-18 | 435.76 |
| 2005-08-19 | 436.31 |
| 2005-08-22 | 436.40 |
| 2005-08-23 | 429.99 |
| 2005-08-24 | 429.70 |
| 2005-08-25 | 430.32 |
| 2005-08-26 | 427.23 |
| 2005-08-29 | 426.54 |
| 2005-08-30 | 425.34 |
| 2005-08-31 | 431.41 |
| 2005-09-01 | 440.04 |
| 2005-09-02 | 441.89 |
| 2005-09-05 | . |
| 2005-09-06 | 443.72 |
| 2005-09-07 | 446.76 |
| 2005-09-08 | 446.61 |
| 2005-09-09 | 449.80 |
| 2005-09-12 | 446.21 |
| 2005-09-13 | 443.14 |
| 2005-09-14 | 447.61 |
| 2005-09-15 | 442.76 |
| 2005-09-16 | 446.03 |
| 2005-09-19 | 442.68 |
| 2005-09-20 | 446.40 |
| 2005-09-21 | 444.84 |
| 2005-09-22 | 442.83 |
| 2005-09-23 | 442.25 |
| 2005-09-26 | 442.62 |
| 2005-09-27 | 439.42 |
| 2005-09-28 | 440.05 |
| 2005-09-29 | 438.92 |
| 2005-09-30 | 446.79 |
| 2005-10-03 | 450.29 |
| 2005-10-04 | 451.88 |
| 2005-10-05 | 455.60 |
| 2005-10-06 | 458.30 |
| 2005-10-07 | 457.47 |
| 2005-10-10 | 455.70 |
| 2005-10-11 | 458.41 |
| 2005-10-12 | 457.30 |
| 2005-10-13 | 448.72 |
| 2005-10-14 | 452.20 |
| 2005-10-17 | 452.71 |
| 2005-10-18 | 462.24 |
| 2005-10-19 | 458.83 |
| 2005-10-20 | 459.98 |
| 2005-10-21 | 456.59 |
| 2005-10-24 | 461.19 |
| 2005-10-25 | 468.00 |
| 2005-10-26 | 468.84 |
| 2005-10-27 | 468.10 |
| 2005-10-28 | 464.37 |
| 2005-10-31 | 469.42 |
| 2005-11-01 | 471.19 |
| 2005-11-02 | 473.50 |
| 2005-11-03 | 474.62 |
| 2005-11-04 | 468.15 |
| 2005-11-07 | 471.33 |
| 2005-11-08 | 473.27 |
| 2005-11-09 | 466.04 |
| 2005-11-10 | 466.66 |
| 2005-11-11 | 472.55 |
| 2005-11-14 | 465.37 |
| 2005-11-15 | 464.34 |
| 2005-11-16 | 459.11 |
| 2005-11-17 | 460.12 |
| 2005-11-18 | 465.37 |
| 2005-11-21 | 468.42 |
| 2005-11-22 | 471.16 |
| 2005-11-23 | 474.40 |
| 2005-11-24 | . |
| 2005-11-25 | 470.81 |
| 2005-11-28 | 466.70 |
| 2005-11-29 | 466.39 |
| 2005-11-30 | 464.96 |
| 2005-12-01 | 468.75 |
| 2005-12-02 | 470.90 |
| 2005-12-05 | 473.14 |
| 2005-12-06 | 476.58 |
| 2005-12-07 | 475.89 |
| 2005-12-08 | 478.14 |
| 2005-12-09 | 479.53 |
| 2005-12-12 | 479.79 |
| 2005-12-13 | 478.21 |
| 2005-12-14 | 480.04 |
| 2005-12-15 | 471.18 |
| 2005-12-16 | 468.79 |
| 2005-12-19 | 472.30 |
| 2005-12-20 | 467.21 |
| 2005-12-21 | 462.08 |
| 2005-12-22 | 460.75 |
| 2005-12-23 | 458.59 |
| 2005-12-26 | . |
| 2005-12-27 | 462.04 |
| 2005-12-28 | 464.59 |
| 2005-12-29 | 466.79 |
| 2005-12-30 | 464.11 |
| 2006-01-02 | . |
| 2006-01-03 | 470.18 |
| 2006-01-04 | 479.24 |
| 2006-01-05 | 479.76 |
| 2006-01-06 | 484.12 |
| 2006-01-09 | 478.31 |
| 2006-01-10 | 472.71 |
| 2006-01-11 | 474.45 |
| 2006-01-12 | 476.54 |
| 2006-01-13 | 483.30 |
| 2006-01-16 | . |
| 2006-01-17 | 487.04 |
| 2006-01-18 | 488.93 |
| 2006-01-19 | 482.60 |
| 2006-01-20 | 481.99 |
| 2006-01-23 | 490.44 |
| 2006-01-24 | 494.19 |
| 2006-01-25 | 490.38 |
| 2006-01-26 | 486.45 |
| 2006-01-27 | 483.81 |
| 2006-01-30 | 481.06 |
| 2006-01-31 | 487.50 |
| 2006-02-01 | 483.93 |
| 2006-02-02 | 481.02 |
| 2006-02-03 | 482.91 |
| 2006-02-06 | 475.11 |
| 2006-02-07 | 474.18 |
| 2006-02-08 | 475.70 |
| 2006-02-09 | 474.20 |
| 2006-02-10 | 469.54 |
| 2006-02-13 | 471.02 |
| 2006-02-14 | 471.38 |
| 2006-02-15 | 469.95 |
| 2006-02-16 | 469.89 |
| 2006-02-17 | 469.14 |
| 2006-02-20 | . |
| 2006-02-21 | 471.83 |
| 2006-02-22 | 470.74 |
| 2006-02-23 | 472.91 |
| 2006-02-24 | 468.46 |
| 2006-02-27 | 470.49 |
| 2006-02-28 | 468.59 |
| 2006-03-01 | 475.17 |
| 2006-03-02 | 477.08 |
| 2006-03-03 | 481.45 |
| 2006-03-06 | 480.40 |
| 2006-03-07 | 475.76 |
| 2006-03-08 | 482.40 |
| 2006-03-09 | 481.78 |
| 2006-03-10 | 484.30 |
| 2006-03-13 | 490.14 |
| 2006-03-14 | 490.41 |
| 2006-03-15 | 491.91 |
| 2006-03-16 | 494.57 |
| 2006-03-17 | 497.34 |
| 2006-03-20 | 497.13 |
| 2006-03-21 | 493.28 |
| 2006-03-22 | 495.66 |
| 2006-03-23 | 485.50 |
| 2006-03-24 | 487.48 |
| 2006-03-27 | 484.24 |
| 2006-03-28 | 487.33 |
| 2006-03-29 | 483.02 |
| 2006-03-30 | 490.60 |
| 2006-03-31 | 484.51 |
| 2006-04-03 | 486.11 |
| 2006-04-04 | 489.28 |
| 2006-04-05 | 492.91 |
| 2006-04-06 | 492.82 |
| 2006-04-07 | 487.63 |
| 2006-04-10 | 489.74 |
| 2006-04-11 | 486.24 |
| 2006-04-12 | 482.93 |
| 2006-04-13 | 486.09 |
| 2006-04-14 | . |
| 2006-04-17 | 494.92 |
| 2006-04-18 | 489.16 |
| 2006-04-19 | 493.72 |
| 2006-04-20 | 490.47 |
| 2006-04-21 | 494.70 |
| 2006-04-24 | 494.38 |
| 2006-04-25 | 492.25 |
| 2006-04-26 | 492.22 |
| 2006-04-27 | 499.39 |
| 2006-04-28 | 502.94 |
| 2006-05-01 | 505.93 |
| 2006-05-02 | 509.46 |
| 2006-05-03 | 499.98 |
| 2006-05-04 | 502.82 |
| 2006-05-05 | 505.26 |
| 2006-05-08 | 505.09 |
| 2006-05-09 | 514.92 |
| 2006-05-10 | 512.20 |
| 2006-05-11 | 513.02 |
| 2006-05-12 | 515.01 |
| 2006-05-15 | 508.32 |
| 2006-05-16 | 517.95 |
| 2006-05-17 | 505.93 |
| 2006-05-18 | 507.08 |
| 2006-05-19 | 498.24 |
| 2006-05-22 | 497.40 |
| 2006-05-23 | 501.53 |
| 2006-05-24 | 492.53 |
| 2006-05-25 | 492.53 |
| 2006-05-26 | 498.64 |
| 2006-05-29 | . |
| 2006-05-30 | 499.84 |
| 2006-05-31 | 499.15 |
| 2006-06-01 | 496.76 |
| 2006-06-02 | 506.65 |
| 2006-06-05 | 507.60 |
| 2006-06-06 | 496.92 |
| 2006-06-07 | 500.81 |
| 2006-06-08 | 488.05 |
| 2006-06-09 | 493.39 |
| 2006-06-12 | 486.28 |
| 2006-06-13 | 478.26 |
| 2006-06-14 | 479.02 |
| 2006-06-15 | 480.94 |
| 2006-06-16 | 480.42 |
| 2006-06-19 | 477.39 |
| 2006-06-20 | 481.20 |
| 2006-06-21 | 483.90 |
| 2006-06-22 | 486.25 |
| 2006-06-23 | 486.80 |
| 2006-06-26 | 486.10 |
| 2006-06-27 | 482.39 |
| 2006-06-28 | 482.24 |
| 2006-06-29 | 489.21 |
| 2006-06-30 | 502.93 |
| 2006-07-03 | 508.84 |
| 2006-07-04 | . |
| 2006-07-05 | 503.32 |
| 2006-07-06 | 510.89 |
| 2006-07-07 | 510.91 |
| 2006-07-10 | 511.62 |
| 2006-07-11 | 514.99 |
| 2006-07-12 | 517.05 |
| 2006-07-13 | 513.59 |
| 2006-07-14 | 505.78 |
| 2006-07-17 | 502.90 |
| 2006-07-18 | 500.59 |
| 2006-07-19 | 505.44 |
| 2006-07-20 | 515.00 |
| 2006-07-21 | 518.22 |
| 2006-07-24 | 525.78 |
| 2006-07-25 | 524.66 |
| 2006-07-26 | 522.54 |
| 2006-07-27 | 524.42 |
| 2006-07-28 | 530.92 |
| 2006-07-31 | 532.54 |
| 2006-08-01 | 530.62 |
| 2006-08-02 | 529.72 |
| 2006-08-03 | 521.08 |
| 2006-08-04 | 532.17 |
| 2006-08-07 | 525.69 |
| 2006-08-08 | 523.53 |
| 2006-08-09 | 533.52 |
| 2006-08-10 | 524.05 |
| 2006-08-11 | 524.33 |
| 2006-08-14 | 527.40 |
| 2006-08-15 | 537.74 |
| 2006-08-16 | 540.39 |
| 2006-08-17 | 538.38 |
| 2006-08-18 | 534.54 |
| 2006-08-21 | 539.78 |
| 2006-08-22 | 535.80 |
| 2006-08-23 | 535.10 |
| 2006-08-24 | 539.23 |
| 2006-08-25 | 535.27 |
| 2006-08-28 | 537.20 |
| 2006-08-29 | 539.62 |
| 2006-08-30 | 543.84 |
| 2006-08-31 | 540.37 |
| 2006-09-01 | 539.36 |
| 2006-09-04 | . |
| 2006-09-05 | 537.68 |
| 2006-09-06 | 534.34 |
| 2006-09-07 | 529.82 |
| 2006-09-08 | 529.95 |
| 2006-09-11 | 521.94 |
| 2006-09-12 | 527.10 |
| 2006-09-13 | 525.97 |
| 2006-09-14 | 523.22 |
| 2006-09-15 | 517.15 |
| 2006-09-18 | 523.44 |
| 2006-09-19 | 523.55 |
| 2006-09-20 | 532.47 |
| 2006-09-21 | 530.27 |
| 2006-09-22 | 532.70 |
| 2006-09-25 | 529.38 |
| 2006-09-26 | 531.10 |
| 2006-09-27 | 537.71 |
| 2006-09-28 | 536.08 |
| 2006-09-29 | 531.75 |
| 2006-10-02 | 534.92 |
| 2006-10-03 | 536.92 |
| 2006-10-04 | 533.76 |
| 2006-10-05 | 533.10 |
| 2006-10-06 | 528.64 |
| 2006-10-09 | 530.42 |
| 2006-10-10 | 530.21 |
| 2006-10-11 | 531.66 |
| 2006-10-12 | 529.92 |
| 2006-10-13 | 526.03 |
| 2006-10-16 | 528.68 |
| 2006-10-17 | 527.97 |
| 2006-10-18 | 529.21 |
| 2006-10-19 | 539.72 |
| 2006-10-20 | 543.29 |
| 2006-10-23 | 544.09 |
| 2006-10-24 | 541.50 |
| 2006-10-25 | 542.93 |
| 2006-10-26 | 544.55 |
| 2006-10-27 | 548.74 |
| 2006-10-30 | 546.01 |
| 2006-10-31 | 549.17 |
| 2006-11-01 | 551.66 |
| 2006-11-02 | 554.98 |
| 2006-11-03 | 552.90 |
| 2006-11-06 | 555.60 |
| 2006-11-07 | 559.20 |
| 2006-11-08 | 552.78 |
| 2006-11-09 | 550.07 |
| 2006-11-10 | 547.46 |
| 2006-11-13 | 544.00 |
| 2006-11-14 | 538.83 |
| 2006-11-15 | 543.65 |
| 2006-11-16 | 542.54 |
| 2006-11-17 | 543.12 |
| 2006-11-20 | 546.39 |
| 2006-11-21 | 546.46 |
| 2006-11-22 | 553.06 |
| 2006-11-23 | . |
| 2006-11-24 | 551.91 |
| 2006-11-27 | 548.62 |
| 2006-11-28 | 540.85 |
| 2006-11-29 | 547.23 |
| 2006-11-30 | 547.65 |
| 2006-12-01 | 542.10 |
| 2006-12-04 | 541.96 |
| 2006-12-05 | 540.38 |
| 2006-12-06 | 543.75 |
| 2006-12-07 | 547.91 |
| 2006-12-08 | 547.54 |
| 2006-12-11 | 545.04 |
| 2006-12-12 | 550.56 |
| 2006-12-13 | 549.59 |
| 2006-12-14 | 551.67 |
| 2006-12-15 | 548.40 |
| 2006-12-18 | 550.25 |
| 2006-12-19 | 550.92 |
| 2006-12-20 | 549.60 |
| 2006-12-21 | 549.28 |
| 2006-12-22 | 545.68 |
| 2006-12-25 | . |
| 2006-12-26 | 544.87 |
| 2006-12-27 | 547.37 |
| 2006-12-28 | 545.81 |
| 2006-12-29 | 545.08 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 554.39 |
| 2007-01-04 | 556.13 |
| 2007-01-05 | 558.39 |
| 2007-01-08 | 553.31 |
| 2007-01-09 | 551.58 |
| 2007-01-10 | 549.65 |
| 2007-01-11 | 556.29 |
| 2007-01-12 | 558.24 |
| 2007-01-15 | . |
| 2007-01-16 | 564.61 |
| 2007-01-17 | 568.59 |
| 2007-01-18 | 565.33 |
| 2007-01-19 | 568.94 |
| 2007-01-22 | 561.17 |
| 2007-01-23 | 563.08 |
| 2007-01-24 | 564.16 |
| 2007-01-25 | 564.91 |
| 2007-01-26 | 555.36 |
| 2007-01-29 | 558.26 |
| 2007-01-30 | 559.86 |
| 2007-01-31 | 558.25 |
| 2007-02-01 | 567.09 |
| 2007-02-02 | 567.29 |
| 2007-02-05 | 569.17 |
| 2007-02-06 | 573.40 |
| 2007-02-07 | 570.16 |
| 2007-02-08 | 560.84 |
| 2007-02-09 | 556.59 |
| 2007-02-12 | 556.51 |
| 2007-02-13 | 557.12 |
| 2007-02-14 | 566.70 |
| 2007-02-15 | 567.58 |
| 2007-02-16 | 571.82 |
| 2007-02-19 | . |
| 2007-02-20 | 564.79 |
| 2007-02-21 | 557.09 |
| 2007-02-22 | 550.52 |
| 2007-02-23 | 556.76 |
| 2007-02-26 | 550.59 |
| 2007-02-27 | 540.51 |
| 2007-02-28 | 536.89 |
| 2007-03-01 | 533.43 |
| 2007-03-02 | 535.79 |
| 2007-03-05 | 528.60 |
| 2007-03-06 | 543.08 |
| 2007-03-07 | 547.61 |
| 2007-03-08 | 547.94 |
| 2007-03-09 | 545.03 |
| 2007-03-12 | 546.86 |
| 2007-03-13 | 545.39 |
| 2007-03-14 | 539.44 |
| 2007-03-15 | 544.07 |
| 2007-03-16 | 549.55 |
| 2007-03-19 | 550.58 |
| 2007-03-20 | 553.18 |
| 2007-03-21 | 556.29 |
| 2007-03-22 | 563.26 |
| 2007-03-23 | 558.45 |
| 2007-03-26 | 557.25 |
| 2007-03-27 | 554.27 |
| 2007-03-28 | 550.41 |
| 2007-03-29 | 553.89 |
| 2007-03-30 | 552.01 |
| 2007-04-02 | 546.36 |
| 2007-04-03 | 548.37 |
| 2007-04-04 | 548.48 |
| 2007-04-05 | 554.45 |
| 2007-04-06 | . |
| 2007-04-09 | 549.31 |
| 2007-04-10 | 556.19 |
| 2007-04-11 | 552.47 |
| 2007-04-12 | 551.73 |
| 2007-04-13 | 559.10 |
| 2007-04-16 | 563.22 |
| 2007-04-17 | 563.41 |
| 2007-04-18 | 571.92 |
| 2007-04-19 | 576.01 |
| 2007-04-20 | 579.10 |
| 2007-04-23 | 579.85 |
| 2007-04-24 | 580.62 |
| 2007-04-25 | 582.75 |
| 2007-04-26 | 583.18 |
| 2007-04-27 | 581.55 |
| 2007-04-30 | 578.08 |
| 2007-05-01 | 574.46 |
| 2007-05-02 | 577.02 |
| 2007-05-03 | 574.02 |
| 2007-05-04 | 582.92 |
| 2007-05-07 | 582.26 |
| 2007-05-08 | 574.92 |
| 2007-05-09 | 576.04 |
| 2007-05-10 | 570.03 |
| 2007-05-11 | 570.75 |
| 2007-05-14 | 567.95 |
| 2007-05-15 | 572.69 |
| 2007-05-16 | 568.09 |
| 2007-05-17 | 564.39 |
| 2007-05-18 | 565.68 |
| 2007-05-21 | 560.67 |
| 2007-05-22 | 555.44 |
| 2007-05-23 | 561.07 |
| 2007-05-24 | 557.72 |
| 2007-05-25 | 561.27 |
| 2007-05-28 | . |
| 2007-05-29 | 560.91 |
| 2007-05-30 | 559.58 |
| 2007-05-31 | 558.52 |
| 2007-06-01 | 560.24 |
| 2007-06-04 | 559.05 |
| 2007-06-05 | 556.94 |
| 2007-06-06 | 553.42 |
| 2007-06-07 | 544.41 |
| 2007-06-08 | 541.72 |
| 2007-06-11 | 540.97 |
| 2007-06-12 | 537.62 |
| 2007-06-13 | 535.66 |
| 2007-06-14 | 539.65 |
| 2007-06-15 | 548.64 |
| 2007-06-18 | 546.27 |
| 2007-06-19 | 543.53 |
| 2007-06-20 | 543.92 |
| 2007-06-21 | 536.04 |
| 2007-06-22 | 537.37 |
| 2007-06-25 | 538.16 |
| 2007-06-26 | 536.73 |
| 2007-06-27 | 538.15 |
| 2007-06-28 | 543.94 |
| 2007-06-29 | 549.02 |
| 2007-07-02 | 553.06 |
| 2007-07-03 | 551.82 |
| 2007-07-04 | . |
| 2007-07-05 | 548.54 |
| 2007-07-06 | 550.43 |
| 2007-07-09 | 550.64 |
| 2007-07-10 | 552.18 |
| 2007-07-11 | 551.96 |
| 2007-07-12 | 551.56 |
| 2007-07-13 | 548.54 |
| 2007-07-16 | 550.36 |
| 2007-07-17 | 546.52 |
| 2007-07-18 | 540.07 |
| 2007-07-19 | 551.89 |
| 2007-07-20 | 552.68 |
| 2007-07-23 | 549.30 |
| 2007-07-24 | 547.92 |
| 2007-07-25 | 540.23 |
| 2007-07-26 | 533.03 |
| 2007-07-27 | 531.72 |
| 2007-07-30 | 534.41 |
#2007-07-31| 541.75
#2007-08-01| 542.83
#2007-08-02| 536.90
#2007-08-03| 535.89
#2007-08-06| 540.97
#2007-08-07| 542.19
#2007-08-08| 553.51
#2007-08-09| 544.87
#2007-08-10| 534.44
#2007-08-13| 532.98
#2007-08-14| 526.08
#2007-08-15| 521.56
#2007-08-16| 509.68
#2007-08-17| 519.45
#2007-08-20| 521.32
#2007-08-21| 522.10
#2007-08-22| 525.16
#2007-08-23| 527.30
#2007-08-24| 529.62
#2007-08-27| 530.74
#2007-08-28| 525.12
#2007-08-29| 524.02
#2007-08-30| 523.43
#2007-08-31| 526.28
#2007-09-03| .
#2007-09-04| 530.39
#2007-09-05| 528.23
#2007-09-06| 532.20
#2007-09-07| 532.60
#2007-09-10| 529.05
#2007-09-11| 535.11
#2007-09-12| 538.71
#2007-09-13| 540.97
#2007-09-14| 533.75
#2007-09-17| 531.83
#2007-09-18| 532.76
#2007-09-19| 544.53
#2007-09-20| 548.80
#2007-09-21| 546.37
#2007-09-24| 549.29
#2007-09-25| 547.87
#2007-09-26| 546.22
#2007-09-27| 543.19
#2007-09-28| 546.41
#2007-10-01| 549.58
#2007-10-02| 546.47
#2007-10-03| 543.61
#2007-10-04| 543.52
#2007-10-05| 543.30
#2007-10-08| 540.47
#2007-10-09| 542.87
#2007-10-10| 547.76
#2007-10-11| 550.85
#2007-10-12| 545.74
#2007-10-15| 547.02
#2007-10-16| 534.82
#2007-10-17| 533.39
#2007-10-18| 535.49
#2007-10-19| 527.72
#2007-10-22| 521.47
#2007-10-23| 521.83
#2007-10-24| 521.20
#2007-10-25| 521.56
#2007-10-26| 522.79
#2007-10-29| 520.42
#2007-10-30| 520.77
#2007-10-31| 527.28
#2007-11-01| 523.49
#2007-11-02| 521.39
#2007-11-05| 520.21
#2007-11-06| 524.83
#2007-11-07| 528.01
#2007-11-08| 524.11
#2007-11-09| 521.01
#2007-11-12| 519.90
#2007-11-13| 526.71
#2007-11-14| 538.30
#2007-11-15| 535.41
#2007-11-16| 534.32
#2007-11-19| 525.82
#2007-11-20| 535.41
#2007-11-21| 537.95
#2007-11-22| .
#2007-11-23| 570.37
#2007-11-26| 562.17
#2007-11-27| 570.61
#2007-11-28| 567.16
#2007-11-29| 573.85
#2007-11-30| 570.61
#2007-12-03| 561.05
#2007-12-04| 565.75
#2007-12-05| 568.52
#2007-12-06| 558.43
#2007-12-07| 559.67
#2007-12-10| 562.11
#2007-12-11| 557.62
#2007-12-12| 555.26
#2007-12-13| 544.76
#2007-12-14| 539.94
#2007-12-17| 532.78
#2007-12-18| 530.17
#2007-12-19| 527.26
#2007-12-20| 527.03
#2007-12-21| 526.55
#2007-12-24| 525.84
#2007-12-25| .
#2007-12-26| 529.29
#2007-12-27| 531.68
#2007-12-28| 537.79
#2007-12-31| 536.29
#2008-01-01| .
#2008-01-02| 543.10
#2008-01-03| 535.54
#2008-01-04| 533.37
#2008-01-07| 535.20
#2008-01-08| 558.27
#2008-01-09| 569.03
#2008-01-10| 574.90
#2008-01-11| 568.75
#2008-01-14| 566.57
#2008-01-15| 554.26
#2008-01-16| 546.92
#2008-01-17| 541.60
#2008-01-18| 541.96
#2008-01-21| .
#2008-01-22| 525.59
#2008-01-23| 517.59
#2008-01-24| 527.09
#2008-01-25| 520.34
#2008-01-28| 516.74
#2008-01-29| 514.95
#2008-01-30| 516.68
#2008-01-31| 522.79
#2008-02-01| 530.25
#2008-02-04| 523.29
#2008-02-05| 507.29
#2008-02-06| 513.65
#2008-02-07| 507.44
#2008-02-08| 505.90
#2008-02-11| 502.91
#2008-02-12| 512.48
#2008-02-13| 515.84
#2008-02-14| 520.28
#2008-02-15| 515.61
#2008-02-18| .
#2008-02-19| 519.10
#2008-02-20| 510.26
#2008-02-21| 516.30
#2008-02-22| 522.04
#2008-02-25| 534.15
#2008-02-26| 542.37
#2008-02-27| 552.32
#2008-02-28| 553.09
#2008-02-29| 549.95
#2008-03-03| 546.20
#2008-03-04| 540.29
#2008-03-05| 541.15
#2008-03-06| 538.72
#2008-03-07| 540.17
#2008-03-10| 535.39
#2008-03-11| 533.08
#2008-03-12| 538.81
#2008-03-13| 539.26
#2008-03-14| 532.25
#2008-03-17| 527.79
#2008-03-18| 538.40
#2008-03-19| 535.58
#2008-03-20| 534.90
#2008-03-21| .
#2008-03-24| 528.59
#2008-03-25| 547.08
#2008-03-26| 546.18
#2008-03-27| 555.05
#2008-03-28| 554.89
#2008-03-31| 556.06
#2008-04-01| 555.20
#2008-04-02| 559.44
#2008-04-03| 555.20
#2008-04-04| 561.66
#2008-04-07| 552.93
#2008-04-08| 544.67
#2008-04-09| 535.29
#2008-04-10| 529.08
#2008-04-11| 521.62
#2008-04-14| 511.06
#2008-04-15| 502.24
#2008-04-16| 510.78
#2008-04-17| 496.78
#2008-04-18| 502.40
#2008-04-21| 517.51
#2008-04-22| 518.00
#2008-04-23| 516.65
#2008-04-24| 519.21
#2008-04-25| 524.03
#2008-04-28| 524.66
#2008-04-29| 517.96
#2008-04-30| 516.93
#2008-05-01| 513.67
#2008-05-02| 516.98
#2008-05-05| 516.00
#2008-05-06| 513.30
#2008-05-07| 513.15
#2008-05-08| 514.29
#2008-05-09| 510.22
#2008-05-12| 509.49
#2008-05-13| 513.54
#2008-05-14| 513.41
#2008-05-15| 523.87
#2008-05-16| 527.94
#2008-05-19| 537.48
#2008-05-20| 536.73
#2008-05-21| 542.58
#2008-05-22| 539.95
#2008-05-23| 537.11
#2008-05-26| .
#2008-05-27| 536.19
#2008-05-28| 532.89
#2008-05-29| 537.15
#2008-05-30| 536.36
#2008-06-02| 554.60
#2008-06-03| 552.43
#2008-06-04| 545.05
#2008-06-05| 545.11
#2008-06-06| 544.60
#2008-06-09| 540.59
#2008-06-10| 528.80
#2008-06-11| 525.76
#2008-06-12| 523.08
#2008-06-13| 520.28
#2008-06-16| 520.05
#2008-06-17| 517.62
#2008-06-18| 520.98
#2008-06-19| 520.55
#2008-06-20| 523.81
#2008-06-23| 520.63
#2008-06-24| 534.71
#2008-06-25| 535.32
#2008-06-26| 539.94
#2008-06-27| 538.70
#2008-06-30| 557.77
#2008-07-01| 552.16
#2008-07-02| 564.50
#2008-07-03| 557.40
#2008-07-04| .
#2008-07-07| 551.31
#2008-07-08| 560.52
#2008-07-09| 568.99
#2008-07-10| 571.64
#2008-07-11| 559.83
#2008-07-14| 558.93
#2008-07-15| 566.41
#2008-07-16| 556.68
#2008-07-17| 555.50
#2008-07-18| 559.12
#2008-07-21| 551.29
#2008-07-22| 563.66
#2008-07-23| 559.07
#2008-07-24| 570.19
#2008-07-25| 575.65
#2008-07-28| 573.57
#2008-07-29| 569.24
#2008-07-30| 575.97
#2008-07-31| 583.39
#2008-08-01| 583.06
#2008-08-04| 589.94
#2008-08-05| 587.19
#2008-08-06| 571.68
#2008-08-07| 565.15
#2008-08-08| 560.85
#2008-08-11| 559.59
#2008-08-12| 552.14
#2008-08-13| 553.78
#2008-08-14| 553.87
#2008-08-15| 552.06
#2008-08-18| 547.49
#2008-08-19| 547.15
#2008-08-20| 542.43
#2008-08-21| 540.09
#2008-08-22| 538.94
#2008-08-25| 536.82
#2008-08-26| 536.85
#2008-08-27| 537.59
#2008-08-28| 545.21
#2008-08-29| 546.85
#2008-09-01| .
#2008-09-02| 544.21
#2008-09-03| 539.89
#2008-09-04| 530.56
#2008-09-05| 528.18
#2008-09-08| 524.75
#2008-09-09| 524.33
#2008-09-10| 531.76
#2008-09-11| 525.65
#2008-09-12| 537.86
#2008-09-15| 530.66
#2008-09-16| 521.34
#2008-09-17| 522.19
#2008-09-18| 527.03
#2008-09-19| 522.45
#2008-09-22| 519.76
#2008-09-23| 530.24
#2008-09-24| 523.61
#2008-09-25| 538.33
#2008-09-26| 529.74
#2008-09-29| 509.86
#2008-09-30| 506.89
#2008-10-01| 515.24
#2008-10-02| 507.84
#2008-10-03| 519.05
#2008-10-06| 493.46
#2008-10-07| 502.94
#2008-10-08| 480.85
#2008-10-09| 448.09
#2008-10-10| 420.24
#2008-10-13| 459.08
#2008-10-14| 464.44
#2008-10-15| 457.34
#2008-10-16| 451.26
#2008-10-17| 496.68
#2008-10-20| 495.32
#2008-10-21| 480.84
#2008-10-22| 465.34
#2008-10-23| 471.71
#2008-10-24| 458.34
#2008-10-27| 451.75
#2008-10-28| 451.10
#2008-10-29| 473.47
#2008-10-30| 458.31
#2008-10-31| 478.28
#2008-11-03| 486.78
#2008-11-04| 491.25
#2008-11-05| 464.59
#2008-11-06| 452.05
#2008-11-07| 464.50
#2008-11-10| 467.39
#2008-11-11| 459.75
#2008-11-12| 454.77
#2008-11-13| 457.31
#2008-11-14| 468.88
#2008-11-17| 449.49
#2008-11-18| 456.54
#2008-11-19| 449.24
#2008-11-20| 427.59
#2008-11-21| 405.07
#2008-11-24| 433.18
#2008-11-25| 430.98
#2008-11-26| 428.86
#2008-11-27| .
#2008-11-28| 444.22
#2008-12-01| 432.82
#2008-12-02| 431.76
#2008-12-03| 444.60
#2008-12-04| 441.40
#2008-12-05| 431.87
#2008-12-08| 452.72
#2008-12-09| 446.11
#2008-12-10| 442.18
#2008-12-11| 444.81
#2008-12-12| 450.60
#2008-12-15| 444.07
#2008-12-16| 451.92
#2008-12-17| 471.26
#2008-12-18| 479.44
#2008-12-19| 456.66
#2008-12-22| 465.10
#2008-12-23| 464.52
#2008-12-24| 469.10
#2008-12-25| .
#2008-12-26| 471.08
#2008-12-29| 489.68
#2008-12-30| 487.24
#2008-12-31| 481.73
#2009-01-01| .
#2009-01-02| 478.73
#2009-01-05| 479.55
#2009-01-06| 472.44
#2009-01-07| 482.16
#2009-01-08| 487.76
#2009-01-09| 479.33
#2009-01-12| 467.19
#2009-01-13| 465.21
#2009-01-14| 464.73
#2009-01-15| 461.96
#2009-01-16| 464.96
#2009-01-19| .
#2009-01-20| 460.59
#2009-01-21| 452.64
#2009-01-22| 449.46
#2009-01-23| 442.24
#2009-01-26| 456.09
#2009-01-27| 450.67
#2009-01-28| 436.20
#2009-01-29| 424.46
#2009-01-30| 425.52
#2009-02-02| 421.21
#2009-02-03| 431.34
#2009-02-04| 412.45
#2009-02-05| 407.48
#2009-02-06| 405.06
#2009-02-09| 413.89
#2009-02-10| 413.25
#2009-02-11| 410.58
#2009-02-12| 412.65
#2009-02-13| 416.13
#2009-02-16| .
#2009-02-17| 403.02
#2009-02-18| 405.24
#2009-02-19| 401.02
#2009-02-20| 393.44
#2009-02-23| 401.43
#2009-02-24| 389.61
#2009-02-25| 382.11
#2009-02-26| 377.63
#2009-02-27| 374.43
#2009-03-02| 353.99
#2009-03-03| 350.43
#2009-03-04| 351.71
#2009-03-05| 359.88
#2009-03-06| 360.30
#2009-03-09| 364.20
#2009-03-10| 377.20
#2009-03-11| 377.56
#2009-03-12| 377.69
#2009-03-13| 384.51
#2009-03-16| 394.62
#2009-03-17| 394.99
#2009-03-18| 396.35
#2009-03-19| 409.80
#2009-03-20| 408.30
#2009-03-23| 410.12
#2009-03-24| 410.55
#2009-03-25| 415.45
#2009-03-26| 412.15
#2009-03-27| 406.56
#2009-03-30| 400.86
#2009-03-31| 419.16
#2009-04-01| 417.41
#2009-04-02| 430.68
#2009-04-03| 413.50
#2009-04-06| 410.08
#2009-04-07| 409.95
#2009-04-08| 406.81
#2009-04-09| 404.98
#2009-04-10| .
#2009-04-13| 409.80
#2009-04-14| 402.61
#2009-04-15| 403.73
#2009-04-16| 407.90
#2009-04-17| 402.33
#2009-04-20| 395.44
#2009-04-21| 399.19
#2009-04-22| 381.89
#2009-04-23| 381.91
#2009-04-24| 395.68
#2009-04-27| 399.59
#2009-04-28| 398.96
#2009-04-29| 401.93
#2009-04-30| 404.88
#2009-05-01| 405.56
#2009-05-04| 407.95
#2009-05-05| 401.57
#2009-05-06| 405.71
#2009-05-07| 405.88
#2009-05-08| 405.80
#2009-05-11| 405.64
#2009-05-12| 411.42
#2009-05-13| 421.52
#2009-05-14| 424.09
#2009-05-15| 423.00
#2009-05-18| 418.26
#2009-05-19| 420.74
#2009-05-20| 427.32
#2009-05-21| 425.39
#2009-05-22| 426.80
#2009-05-25| .
#2009-05-26| 429.74
#2009-05-27| 427.20
#2009-05-28| 423.26
#2009-05-29| 430.61
#2009-06-01| 428.46
#2009-06-02| 427.67
#2009-06-03| 424.44
#2009-06-04| 427.33
#2009-06-05| 421.08
#2009-06-08| 420.62
#2009-06-09| 423.96
#2009-06-10| 424.34
#2009-06-11| 431.86
#2009-06-12| 440.53
#2009-06-15| 430.86
#2009-06-16| 431.95
#2009-06-17| 431.24
#2009-06-18| 435.64
#2009-06-19| 437.54
#2009-06-22| 430.96
#2009-06-23| 438.21
#2009-06-24| 437.33
#2009-06-25| 426.09
#2009-06-26| 434.09
#2009-06-29| 436.33
#2009-06-30| 431.94
#2009-07-01| 441.13
#2009-07-02| 430.51
#2009-07-03| .
#2009-07-06| 432.42
#2009-07-07| 431.09
#2009-07-08| 431.35
#2009-07-09| 431.39
#2009-07-10| 421.71
#2009-07-13| 423.82
#2009-07-14| 425.69
#2009-07-15| 434.01
#2009-07-16| 444.42
#2009-07-17| 447.44
#2009-07-20| 455.60
#2009-07-21| 460.83
#2009-07-22| 463.02
#2009-07-23| 471.35
#2009-07-24| 470.70
#2009-07-27| 474.87
#2009-07-28| 478.78
#2009-07-29| 476.21
#2009-07-30| 480.99
#2009-07-31| 488.63
#2009-08-03| 491.24
#2009-08-04| 488.26
#2009-08-05| 487.01
#2009-08-06| 486.13
#2009-08-07| 483.91
#2009-08-10| 479.92
#2009-08-11| 479.25
#2009-08-12| 485.31
#2009-08-13| 486.76
#2009-08-14| 485.76
#2009-08-17| 478.27
#2009-08-18| 482.22
#2009-08-19| 490.46
#2009-08-20| 490.79
#2009-08-21| 494.70
#2009-08-24| 494.09
#2009-08-25| 499.05
#2009-08-26| 495.98
#2009-08-27| 496.46
#2009-08-28| 502.33
#2009-08-31| 501.01
#2009-09-01| 498.10
#2009-09-02| 495.05
#2009-09-03| 489.94
#2009-09-04| 491.12
#2009-09-07| .
#2009-09-08| 505.35
#2009-09-09| 507.55
#2009-09-10| 508.01
#2009-09-11| 510.16
#2009-09-14| 511.94
#2009-09-15| 509.02
#2009-09-16| 516.43
#2009-09-17| 517.79
#2009-09-18| 520.08
#2009-09-21| 519.89
#2009-09-22| 529.61
#2009-09-23| 526.83
#2009-09-24| 521.55
#2009-09-25| 520.81
#2009-09-28| 523.80
#2009-09-29| 522.65
#2009-09-30| 524.17
#2009-10-01| 519.82
#2009-10-02| 517.24
#2009-10-05| 518.23
#2009-10-06| 525.28
#2009-10-07| 520.94
#2009-10-08| 525.63
#2009-10-09| 523.50
#2009-10-12| 533.91
#2009-10-13| 528.06
#2009-10-14| 535.79
#2009-10-15| 533.81
#2009-10-16| 525.62
#2009-10-19| 535.28
#2009-10-20| 533.84
#2009-10-21| 534.88
#2009-10-22| 532.73
#2009-10-23| 530.56
#2009-10-26| 525.08
#2009-10-27| 531.97
#2009-10-28| 530.41
#2009-10-29| 531.13
#2009-10-30| 529.34
#2009-11-02| 528.58
#2009-11-03| 521.13
#2009-11-04| 524.47
#2009-11-05| 528.32
#2009-11-06| 528.36
#2009-11-09| 538.34
#2009-11-10| 539.67
#2009-11-11| 538.81
#2009-11-12| 534.25
#2009-11-13| 535.32
#2009-11-16| 543.29
#2009-11-17| 535.47
#2009-11-18| 540.84
#2009-11-19| 532.22
#2009-11-20| 533.56
#2009-11-23| 550.06
#2009-11-24| 552.63
#2009-11-25| 559.72
#2009-11-26| .
#2009-11-27| 554.29
#2009-11-30| 551.86
#2009-12-01| 559.38
#2009-12-02| 559.88
#2009-12-03| 562.42
#2009-12-04| 560.00
#2009-12-07| 555.97
#2009-12-08| 550.78
#2009-12-09| 546.83
#2009-12-10| 546.70
#2009-12-11| 542.91
#2009-12-14| 546.67
#2009-12-15| 543.53
#2009-12-16| 554.03
#2009-12-17| 548.22
#2009-12-18| 548.32
#2009-12-21| 549.56
#2009-12-22| 554.54
#2009-12-23| 558.81
#2009-12-24| 559.16
#2009-12-25| .
#2009-12-28| 559.71
#2009-12-29| 562.94
#2009-12-30| 553.00
#2009-12-31| 556.88
#2010-01-01| .
#2010-01-04| 561.65
#2010-01-05| 551.85
#2010-01-06| 554.53
#2010-01-07| 549.37
#2010-01-08| 549.88
#2010-01-11| 560.51
#2010-01-12| 557.00
#2010-01-13| 559.98
#2010-01-14| 568.50
#2010-01-15| 565.03
#2010-01-18| .
#2010-01-19| 570.02
#2010-01-20| 562.19
#2010-01-21| 564.72
#2010-01-22| 566.08
#2010-01-25| 559.18
#2010-01-26| 563.67
#2010-01-27| 563.38
#2010-01-28| 555.13
#2010-01-29| 551.46
#2010-02-01| 551.59
#2010-02-02| 557.35
#2010-02-03| 556.91
#2010-02-04| 545.77
#2010-02-05| 529.95
#2010-02-08| 540.75
#2010-02-09| 539.79
#2010-02-10| 536.10
#2010-02-11| 541.30
#2010-02-12| 539.93
#2010-02-15| .
#2010-02-16| 545.05
#2010-02-17| 548.29
#2010-02-18| 551.56
#2010-02-19| 554.89
#2010-02-22| 551.33
#2010-02-23| 545.94
#2010-02-24| 549.73
#2010-02-25| 544.28
#2010-02-26| 554.12
#2010-03-01| 551.50
#2010-03-02| 561.99
#2010-03-03| 566.76
#2010-03-04| 562.91
#2010-03-05| 565.48
#2010-03-08| 567.38
#2010-03-09| 566.59
#2010-03-10| 565.66
#2010-03-11| 565.01
#2010-03-12| 560.71
#2010-03-15| 559.84
#2010-03-16| 563.60
#2010-03-17| 562.19
#2010-03-18| 560.69
#2010-03-19| 563.51
#2010-03-22| 563.46
#2010-03-23| 563.11
#2010-03-24| 558.57
#2010-03-25| 557.24
#2010-03-26| 551.49
#2010-03-29| 553.74
#2010-03-30| 550.60
#2010-03-31| 557.52
#2010-04-01| 559.29
#2010-04-02| .
#2010-04-05| 552.04
#2010-04-06| 540.93
#2010-04-07| 538.94
#2010-04-08| 542.88
#2010-04-09| 553.03
#2010-04-12| 557.24
#2010-04-13| 556.81
#2010-04-14| 557.78
#2010-04-15| 564.60
#2010-04-16| 558.03
#2010-04-19| 555.71
#2010-04-20| 556.99
#2010-04-21| 553.99
#2010-04-22| 542.84
#2010-04-23| 544.31
#2010-04-26| 542.64
#2010-04-27| 534.91
#2010-04-28| 527.50
#2010-04-29| 532.87
#2010-04-30| 531.96
#2010-05-03| 522.37
#2010-05-04| 514.21
#2010-05-05| 506.19
#2010-05-06| 508.40
#2010-05-07| 489.63
#2010-05-10| 504.91
#2010-05-11| 504.05
#2010-05-12| 505.50
#2010-05-13| 502.41
#2010-05-14| 489.97
#2010-05-17| 486.51
#2010-05-18| 487.57
#2010-05-19| 476.04
#2010-05-20| 468.34
#2010-05-21| 462.55
#2010-05-24| 458.67
#2010-05-25| 449.83
#2010-05-26| 455.77
#2010-05-27| 462.78
#2010-05-28| 469.11
#2010-05-31| .
#2010-06-01| 470.75
#2010-06-02| 473.71
#2010-06-03| 480.90
#2010-06-04| 470.75
#2010-06-07| 466.47
#2010-06-08| 465.06
#2010-06-09| 473.43
#2010-06-10| 478.37
#2010-06-11| 479.40
#2010-06-14| 485.52
#2010-06-15| 488.73
#2010-06-16| 492.06
#2010-06-17| 495.82
#2010-06-18| 490.89
#2010-06-21| 493.89
#2010-06-22| 493.97
#2010-06-23| 487.68
#2010-06-24| 490.40
#2010-06-25| 491.56
#2010-06-28| 497.87
#2010-06-29| 485.71
#2010-06-30| 489.25
#2010-07-01| 484.32
#2010-07-02| 483.23
#2010-07-05| .
#2010-07-06| 488.61
#2010-07-07| 492.86
#2010-07-08| 497.58
#2010-07-09| 499.39
#2010-07-12| 497.80
#2010-07-13| 503.50
#2010-07-14| 507.45
#2010-07-15| 512.28
#2010-07-16| 496.16
#2010-07-19| 493.17
#2010-07-20| 490.25
#2010-07-21| 477.76
#2010-07-22| 486.37
#2010-07-23| 478.42
#2010-07-26| 477.36
#2010-07-27| 472.73
#2010-07-28| 477.78
#2010-07-29| 481.76
#2010-07-30| 475.42
#2010-08-02| 489.02
#2010-08-03| 492.77
#2010-08-04| 488.52
#2010-08-05| 494.33
#2010-08-06| 497.86
#2010-08-09| 499.98
#2010-08-10| 499.07
#2010-08-11| 492.24
#2010-08-12| 493.73
#2010-08-13| 495.03
#2010-08-16| 499.37
#2010-08-17| 500.24
#2010-08-18| 503.95
#2010-08-19| 503.22
#2010-08-20| 495.25
#2010-08-23| 492.04
#2010-08-24| 490.75
#2010-08-25| 491.10
#2010-08-26| 495.01
#2010-08-27| 498.98
#2010-08-30| 504.39
#2010-08-31| 506.65
#2010-09-01| 512.43
#2010-09-02| 512.52
#2010-09-03| 516.29
#2010-09-06| .
#2010-09-07| 519.44
#2010-09-08| 521.99
#2010-09-09| 522.88
#2010-09-10| 522.28
#2010-09-13| 528.07
#2010-09-14| 535.32
#2010-09-15| 529.49
#2010-09-16| 520.85
#2010-09-17| 522.51
#2010-09-20| 528.97
#2010-09-21| 526.52
#2010-09-22| 529.42
#2010-09-23| 528.38
#2010-09-24| 532.08
#2010-09-27| 527.87
#2010-09-28| 531.24
#2010-09-29| 531.89
#2010-09-30| 533.84
#2010-10-01| 534.92
#2010-10-04| 532.88
#2010-10-05| 542.61
#2010-10-06| 545.50
#2010-10-07| 547.67
#2010-10-08| 551.29
#2010-10-11| 551.33
#2010-10-12| 550.22
#2010-10-13| 559.11
#2010-10-14| 559.50
#2010-10-15| 563.06
#2010-10-18| 568.16
#2010-10-19| 557.16
#2010-10-20| 566.41
#2010-10-21| 562.18
#2010-10-22| 552.87
#2010-10-25| 556.67
#2010-10-26| 547.04
#2010-10-27| 547.79
#2010-10-28| 551.24
#2010-10-29| 550.66
#2010-11-01| 548.58
#2010-11-02| 558.06
#2010-11-03| 553.94
#2010-11-04| 562.76
#2010-11-05| 560.19
#2010-11-08| 554.77
#2010-11-09| 553.36
#2010-11-10| 544.57
#2010-11-11| 543.62
#2010-11-12| 539.82
#2010-11-15| 542.06
#2010-11-16| 538.32
#2010-11-17| 541.50
#2010-11-18| 548.39
#2010-11-19| 544.13
#2010-11-22| 543.43
#2010-11-23| 529.68
#2010-11-24| 530.18
#2010-11-25| .
#2010-11-26| 527.06
#2010-11-29| 519.46
#2010-11-30| 517.20
#2010-12-01| 519.49
#2010-12-02| 526.29
#2010-12-03| 530.98
#2010-12-06| 525.48
#2010-12-07| 529.79
#2010-12-08| 529.93
#2010-12-09| 534.95
#2010-12-10| 533.51
#2010-12-13| 538.54
#2010-12-14| 544.55
#2010-12-15| 556.96
#2010-12-16| 552.53
#2010-12-17| 549.33
#2010-12-20| 551.37
#2010-12-21| 554.56
#2010-12-22| 555.30
#2010-12-23| 555.43
#2010-12-24| .
#2010-12-27| 552.51
#2010-12-28| 560.08
#2010-12-29| 560.62
#2010-12-30| 557.53
#2010-12-31| 560.34
#2011-01-03| 561.80
#2011-01-04| 553.42
#2011-01-05| 545.33
#2011-01-06| 545.56
#2011-01-07| 540.73
#2011-01-10| 532.86
#2011-01-11| 533.61
#2011-01-12| 542.18
#2011-01-13| 541.69
#2011-01-14| 541.10
#2011-01-17| .
#2011-01-18| 551.37
#2011-01-19| 549.75
#2011-01-20| 540.44
#2011-01-21| 546.21
#2011-01-24| 558.69
#2011-01-25| 560.84
#2011-01-26| 565.24
#2011-01-27| 555.96
#2011-01-28| 555.17
#2011-01-31| 553.88
#2011-02-01| 558.24
#2011-02-02| 559.82
#2011-02-03| 553.59
#2011-02-04| 547.90
#2011-02-07| 549.67
#2011-02-08| 548.56
#2011-02-09| 545.64
#2011-02-10| 542.40
#2011-02-11| 544.62
#2011-02-14| 542.12
#2011-02-15| 542.29
#2011-02-16| 541.81
#2011-02-17| 549.95
#2011-02-18| 550.50
#2011-02-21| .
#2011-02-22| 549.14
#2011-02-23| 555.18
#2011-02-24| 555.16
#2011-02-25| 556.09
#2011-02-28| 564.88
#2011-03-01| 569.05
#2011-03-02| 570.27
#2011-03-03| 571.23
#2011-03-04| 570.51
#2011-03-07| 566.37
#2011-03-08| 559.68
#2011-03-09| 555.23
#2011-03-10| 554.22
#2011-03-11| 554.92
#2011-03-14| 550.23
#2011-03-15| 542.94
#2011-03-16| 533.22
#2011-03-17| 542.30
#2011-03-18| 541.77
#2011-03-21| 546.88
#2011-03-22| 552.57
#2011-03-23| 551.99
#2011-03-24| 557.53
#2011-03-25| 557.73
#2011-03-28| 555.17
#2011-03-29| 551.13
#2011-03-30| 551.07
#2011-03-31| 553.14
#2011-04-01| 551.00
#2011-04-04| 555.43
#2011-04-05| 558.10
#2011-04-06| 560.67
#2011-04-07| 564.78
#2011-04-08| 566.38
#2011-04-11| 566.97
#2011-04-12| 569.19
#2011-04-13| 568.77
#2011-04-14| 570.07
#2011-04-15| 572.82
#2011-04-18| 562.42
#2011-04-19| 572.99
#2011-04-20| 590.48
#2011-04-21| 593.85
#2011-04-22| .
#2011-04-25| 594.05
#2011-04-26| 593.56
#2011-04-27| 593.05
#2011-04-28| 606.19
#2011-04-29| 611.99
#2011-05-02| 617.32
#2011-05-03| 621.48
#2011-05-04| 622.41
#2011-05-05| 618.57
#2011-05-06| 624.27
#2011-05-09| 619.33
#2011-05-10| 622.61
#2011-05-11| 626.77
#2011-05-12| 627.24
#2011-05-13| 630.23
#2011-05-16| 637.18
#2011-05-17| 626.36
#2011-05-18| 635.60
#2011-05-19| 634.50
#2011-05-20| 634.29
#2011-05-23| 621.93
#2011-05-24| 627.35
#2011-05-25| 633.40
#2011-05-26| 638.48
#2011-05-27| 650.57
#2011-05-30| .
#2011-05-31| 660.98
#2011-06-01| 661.79
#2011-06-02| 659.91
#2011-06-03| 657.23
#2011-06-06| 653.42
#2011-06-07| 649.66
#2011-06-08| 642.28
#2011-06-09| 638.02
#2011-06-10| 627.08
#2011-06-13| 631.27
#2011-06-14| 633.49
#2011-06-15| 625.23
#2011-06-16| 621.76
#2011-06-17| 621.54
#2011-06-20| 622.39
#2011-06-21| 623.50
#2011-06-22| 623.05
#2011-06-23| 613.15
#2011-06-24| 612.52
#2011-06-27| 615.91
#2011-06-28| 617.36
#2011-06-29| 623.38
#2011-06-30| 627.14
#2011-07-01| 624.61
#2011-07-04| .
#2011-07-05| 625.40
#2011-07-06| 625.52
#2011-07-07| 625.04
#2011-07-08| 625.89
#2011-07-11| 622.62
#2011-07-12| 623.74
#2011-07-13| 630.09
#2011-07-14| 628.81
#2011-07-15| 629.99
#2011-07-18| 622.51
#2011-07-19| 635.47
#2011-07-20| 639.89
#2011-07-21| 644.34
#2011-07-22| 645.60
#2011-07-25| 658.33
#2011-07-26| 659.79
#2011-07-27| 655.14
#2011-07-28| 648.06
#2011-07-29| 649.11
#2011-08-01| 655.05
#2011-08-02| 633.91
#2011-08-03| 636.08
#2011-08-04| 615.43
#2011-08-05| 603.71
#2011-08-08| 583.87
#2011-08-09| 599.87
#2011-08-10| 580.65
#2011-08-11| 573.71
#2011-08-12| 585.61
#2011-08-15| 589.76
#2011-08-16| 592.51
#2011-08-17| 601.30
#2011-08-18| 587.03
#2011-08-19| 579.92
#2011-08-22| 592.43
#2011-08-23| 600.75
#2011-08-24| 605.30
#2011-08-25| 597.59
#2011-08-26| 594.86
#2011-08-29| 596.67
#2011-08-30| 600.80
#2011-08-31| 618.00
#2011-09-01| 629.77
#2011-09-02| 621.28
#2011-09-05| .
#2011-09-06| 582.00
#2011-09-07| 591.26
#2011-09-08| 588.36
#2011-09-09| 575.05
#2011-09-12| 558.73
#2011-09-13| 564.41
#2011-09-14| 571.30
#2011-09-15| 579.21
#2011-09-16| 575.21
#2011-09-19| 561.74
#2011-09-20| 572.74
#2011-09-21| 568.45
#2011-09-22| 550.17
#2011-09-23| 552.14
#2011-09-26| 562.17
#2011-09-27| 581.28
#2011-09-28| 581.19
#2011-09-29| 590.07
#2011-09-30| 580.88
#2011-10-03| 575.87
#2011-10-04| 567.85
#2011-10-05| 566.05
#2011-10-06| 576.11
#2011-10-07| 586.27
#2011-10-10| 596.00
#2011-10-11| 592.81
#2011-10-12| 599.11
#2011-10-13| 581.89
#2011-10-14| 591.42
#2011-10-17| 584.75
#2011-10-18| 581.13
#2011-10-19| 584.46
#2011-10-20| 585.87
#2011-10-21| 599.49
#2011-10-24| 597.59
#2011-10-25| 586.93
#2011-10-26| 586.04
#2011-10-27| 602.27
#2011-10-28| 607.99
#2011-10-31| 597.08
#2011-11-01| 576.24
#2011-11-02| 580.68
#2011-11-03| 585.32
#2011-11-04| 584.12
#2011-11-07| 574.88
#2011-11-08| 579.39
#2011-11-09| 568.03
#2011-11-10| 563.02
#2011-11-11| 574.98
#2011-11-14| 571.66
#2011-11-15| 567.97
#2011-11-16| 571.24
#2011-11-17| 568.49
#2011-11-18| 566.19
#2011-11-21| 550.35
#2011-11-22| 549.23
#2011-11-23| 544.59
#2011-11-24| .
#2011-11-25| 534.50
#2011-11-28| 552.07
#2011-11-29| 554.57
#2011-11-30| 569.78
#2011-12-01| 576.83
#2011-12-02| 572.14
#2011-12-05| 571.88
#2011-12-06| 572.97
#2011-12-07| 573.81
#2011-12-08| 577.99
#2011-12-09| 587.13
#2011-12-12| 579.51
#2011-12-13| 580.00
#2011-12-14| 574.01
#2011-12-15| 593.61
#2011-12-16| 592.01
#2011-12-19| 594.49
#2011-12-20| 597.14
#2011-12-21| 591.83
#2011-12-22| 591.70
#2011-12-23| 596.08
#2011-12-26| .
#2011-12-27| 599.11
#2011-12-28| 597.12
#2011-12-29| 595.30
#2011-12-30| 603.67
#2012-01-02| .
#2012-01-03| 614.31
#2012-01-04| 608.21
#2012-01-05| 602.50
#2012-01-06| 603.79
#2012-01-09| 601.42
#2012-01-10| 603.17
#2012-01-11| 595.25
#2012-01-12| 601.42
#2012-01-13| 592.06
#2012-01-16| .
#2012-01-17| 602.44
#2012-01-18| 609.98
#2012-01-19| 617.09
#2012-01-20| 602.64
#2012-01-23| 605.05
#2012-01-24| 607.30
#2012-01-25| 590.86
#2012-01-26| 598.46
#2012-01-27| 588.80
#2012-01-30| 585.45
#2012-01-31| 585.79
#2012-02-01| 592.79
#2012-02-02| 591.65
#2012-02-03| 597.60
#2012-02-06| 598.92
#2012-02-07| 610.03
#2012-02-08| 610.17
#2012-02-09| 614.28
#2012-02-10| 606.51
#2012-02-13| 614.98
#2012-02-14| 607.67
#2012-02-15| 607.63
#2012-02-16| 605.43
#2012-02-17| 610.24
#2012-02-20| .
#2012-02-21| 617.04
#2012-02-22| 611.08
#2012-02-23| 616.90
#2012-02-24| 618.30
#2012-02-27| 617.29
#2012-02-28| 615.42
#2012-02-29| 610.92
#2012-03-01| 608.25
#2012-03-02| 602.96
#2012-03-05| 610.05
#2012-03-06| 598.85
#2012-03-07| 601.94
#2012-03-08| 615.76
#2012-03-09| 615.81
#2012-03-12| 617.49
#2012-03-13| 619.27
#2012-03-14| 614.42
#2012-03-15| 618.59
#2012-03-16| 621.63
#2012-03-19| 627.08
#2012-03-20| 626.58
#2012-03-21| 625.11
#2012-03-22| 622.98
#2012-03-23| 621.56
#2012-03-26| 627.53
#2012-03-27| 625.94
#2012-03-28| 626.84
#2012-03-29| 619.81
#2012-03-30| 623.52
#2012-04-02| 635.14
#2012-04-03| 635.19
#2012-04-04| 619.21
#2012-04-05| 616.22
#2012-04-06| .
#2012-04-09| 617.06
#2012-04-10| 609.64
#2012-04-11| 609.62
#2012-04-12| 617.17
#2012-04-13| 612.17
#2012-04-16| 619.72
#2012-04-17| 628.09
#2012-04-18| 629.11
#2012-04-19| 634.39
#2012-04-20| 646.46
#2012-04-23| 635.52
#2012-04-24| 635.62
#2012-04-25| 635.74
#2012-04-26| 635.23
#2012-04-27| 635.63
#2012-04-30| 637.29
#2012-05-01| 636.62
#2012-05-02| 630.38
#2012-05-03| 630.86
#2012-05-04| 628.76
#2012-05-07| 617.57
#2012-05-08| 609.86
#2012-05-09| 603.83
#2012-05-10| 602.21
#2012-05-11| 606.67
#2012-05-14| 595.62
#2012-05-15| 591.49
#2012-05-16| 588.84
#2012-05-17| 587.28
#2012-05-18| 582.23
#2012-05-21| 584.51
#2012-05-22| 591.35
#2012-05-23| 574.40
#2012-05-24| 577.34
#2012-05-25| 578.65
#2012-05-28| .
#2012-05-29| 581.65
#2012-05-30| 576.16
#2012-05-31| 573.02
#2012-06-01| 567.49
#2012-06-04| 569.07
#2012-06-05| 568.12
#2012-06-06| 578.67
#2012-06-07| 582.72
#2012-06-08| 580.50
#2012-06-11| 582.32
#2012-06-12| 586.86
#2012-06-13| 598.16
#2012-06-14| 596.43
#2012-06-15| 596.65
#2012-06-18| 597.83
#2012-06-19| 615.66
#2012-06-20| 615.05
#2012-06-21| 613.95
#2012-06-22| 610.34
#2012-06-25| 602.56
#2012-06-26| 607.52
#2012-06-27| 610.14
#2012-06-28| 607.99
#2012-06-29| 623.37
#2012-07-02| 622.77
#2012-07-03| 628.95
#2012-07-04| .
#2012-07-05| 619.75
#2012-07-06| 616.84
#2012-07-09| 617.48
#2012-07-10| 616.85
#2012-07-11| 617.82
#2012-07-12| 613.83
#2012-07-13| 617.74
#2012-07-16| 620.90
#2012-07-17| 620.21
#2012-07-18| 627.57
#2012-07-19| 634.62
#2012-07-20| 629.32
#2012-07-23| 619.91
#2012-07-24| 618.05
#2012-07-25| 621.17
#2012-07-26| 632.98
#2012-07-27| 640.17
#2012-07-30| 636.00
#2012-07-31| 647.43
#2012-08-01| 646.34
#2012-08-02| 644.04
#2012-08-03| 652.84
#2012-08-06| 652.62
#2012-08-07| 653.88
#2012-08-08| 650.60
#2012-08-09| 649.50
#2012-08-10| 649.30
#2012-08-13| 650.95
#2012-08-14| 656.14
#2012-08-15| 658.29
#2012-08-16| 662.70
#2012-08-17| 657.85
#2012-08-20| 656.45
#2012-08-21| 663.22
#2012-08-22| 658.14
#2012-08-23| 659.06
#2012-08-24| 661.45
#2012-08-27| 661.94
#2012-08-28| 658.69
#2012-08-29| 654.15
#2012-08-30| 650.20
#2012-08-31| 657.31
#2012-09-03| .
#2012-09-04| 652.00
#2012-09-05| 659.91
#2012-09-06| 668.81
#2012-09-07| 674.12
#2012-09-10| 665.39
#2012-09-11| 669.55
#2012-09-12| 666.53
#2012-09-13| 670.50
#2012-09-14| 679.31
#2012-09-17| 678.30
#2012-09-18| 677.15
#2012-09-19| 683.41
#2012-09-20| 679.49
#2012-09-21| 688.99
#2012-09-24| 687.43
#2012-09-25| 689.29
#2012-09-26| 679.71
#2012-09-27| 684.28
#2012-09-28| 679.26
#2012-10-01| 693.20
#2012-10-02| 693.28
#2012-10-03| 691.11
#2012-10-04| 698.89
#2012-10-05| 705.42
#2012-10-08| 702.19
#2012-10-09| 697.69
#2012-10-10| 691.51
#2012-10-11| 692.81
#2012-10-12| 696.42
#2012-10-15| 700.61
#2012-10-16| 709.38
#2012-10-17| 712.95
#2012-10-18| 718.19
#2012-10-19| 716.06
#2012-10-22| 713.54
#2012-10-23| 694.36
#2012-10-24| 690.55
#2012-10-25| 686.71
#2012-10-26| 688.03
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 680.70
#2012-11-01| 684.82
#2012-11-02| 685.89
#2012-11-05| 680.46
#2012-11-06| 682.77
#2012-11-07| 676.42
#2012-11-08| 675.86
#2012-11-09| 677.44
#2012-11-12| 673.69
#2012-11-13| 678.13
#2012-11-14| 675.63
#2012-11-15| 667.36
#2012-11-16| 657.40
#2012-11-19| 670.57
#2012-11-20| 665.16
#2012-11-21| 670.07
#2012-11-22| .
#2012-11-23| 684.37
#2012-11-26| 681.91
#2012-11-27| 684.48
#2012-11-28| 688.62
#2012-11-29| 699.41
#2012-11-30| 698.83
#2012-12-03| 701.60
#2012-12-04| 701.26
#2012-12-05| 700.77
#2012-12-06| 702.95
#2012-12-07| 703.85
#2012-12-10| 709.30
#2012-12-11| 715.45
#2012-12-12| 715.09
#2012-12-13| 715.20
#2012-12-14| 715.20
#2012-12-17| 717.68
#2012-12-18| 722.51
#2012-12-19| 725.90
#2012-12-20| 718.79
#2012-12-21| 717.11
#2012-12-24| 718.21
#2012-12-25| 718.21
#2012-12-26| 719.39
#2012-12-27| 716.41
#2012-12-28| 712.37
#2012-12-31| 710.69
#2013-01-01| 710.69
#2013-01-02| 711.90
#2013-01-03| 722.55
#2013-01-04| 726.37
#2013-01-07| 726.13
#2013-01-08| 730.92
#2013-01-09| 733.22
#2013-01-10| 739.97
#2013-01-11| 749.70
#2013-01-14| 746.23
#2013-01-15| 744.13
#2013-01-16| 743.85
#2013-01-17| 758.02
#2013-01-18| 746.79
#2013-01-21| 746.32
#2013-01-22| 740.48
#2013-01-23| 763.77
#2013-01-24| 767.99
#2013-01-25| 769.55
#2013-01-28| 767.42
#2013-01-29| 767.98
#2013-01-30| 769.78
#2013-01-31| 774.97
#2013-02-01| 781.35
#2013-02-04| 776.13
#2013-02-05| 780.54
#2013-02-06| 781.54
#2013-02-07| 765.22
#2013-02-08| 774.42
#2013-02-11| 773.29
#2013-02-12| 777.62
#2013-02-13| 780.08
#2013-02-14| 781.51
#2013-02-15| 786.29
#2013-02-18| 788.24
#2013-02-19| 796.50
#2013-02-20| 805.07
#2013-02-21| 785.41
#2013-02-22| 790.91
#2013-02-25| 802.79
#2013-02-26| 793.42
#2013-02-27| 795.56
#2013-02-28| 805.64
#2013-03-01| 800.89
#2013-03-04| 805.67
#2013-03-05| 814.48
#2013-03-06| 809.25
#2013-03-07| 815.75
#2013-03-08| 810.68
#2013-03-11| 814.06
#2013-03-12| 822.10
#2013-03-13| 810.38
#2013-03-14| 816.68
#2013-03-15| 830.33
#2013-03-18| 825.35
#2013-03-19| 830.74
#2013-03-20| 841.33
#2013-03-21| 832.54
#2013-03-22| 835.69
#2013-03-25| 833.05
#2013-03-26| 838.62
#2013-03-27| 831.82
#2013-03-28| 842.55
#2013-03-29| 842.55
#2013-04-01| 841.75
#2013-04-02| 848.52
#2013-04-03| 852.15
#2013-04-04| 839.86
#2013-04-05| 839.66
#2013-04-08| 852.45
#2013-04-09| 849.60
#2013-04-10| 863.51
#2013-04-11| 871.36
#2013-04-12| 867.66
#2013-04-15| 885.58
#2013-04-16| 876.31
#2013-04-17| 854.93
#2013-04-18| 863.71
#2013-04-19| 866.02
#2013-04-22| 858.57
#2013-04-23| 873.29
#2013-04-24| 869.88
#2013-04-25| 875.51
#2013-04-26| 876.46
#2013-04-29| 885.21
#2013-04-30| 889.49
#2013-05-01| 890.54
#2013-05-02| 885.32
#2013-05-03| 887.19
#2013-05-06| 880.03
#2013-05-07| 880.85
#2013-05-08| 903.82
#2013-05-09| 898.83
#2013-05-10| 899.25
#2013-05-13| 897.49
#2013-05-14| 900.76
#2013-05-15| 906.84
#2013-05-16| 906.08
#2013-05-17| 892.69
#2013-05-20| 897.12
#2013-05-21| 904.95
#2013-05-22| 917.34
#2013-05-23| 899.59
#2013-05-24| 910.78
#2013-05-27| 907.61
#2013-05-28| 897.11
#2013-05-29| 883.92
#2013-05-30| 887.93
#2013-05-31| 874.12
#2013-06-03| 855.90
#2013-06-04| 867.09
#2013-06-05| 860.35
#2013-06-06| 852.85
#2013-06-07| 871.94
#2013-06-10| 874.89
#2013-06-11| 874.84
#2013-06-12| 882.88
#2013-06-13| 874.80
#2013-06-14| 874.81
#2013-06-17| 884.54
#2013-06-18| 880.89
#2013-06-19| 885.03
#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|1067.67
#2014-02-28|1076.43
#2014-03-03|1040.21
#2014-03-04|1057.48
#2014-03-05|1057.93
#2014-03-06|1078.82
#2014-03-07|1062.88
#2014-03-10|1065.52
#2014-03-11|1067.75
#2014-03-12|1066.29
#2014-03-13|1058.30
#2014-03-14|1053.13
#2014-03-17|1057.43
#2014-03-18|1065.06
#2014-03-19|1065.44
#2014-03-20|1058.54
#2014-03-21|1070.91
#2014-03-24|1050.49
#2014-03-25|1061.88
#2014-03-26|1059.79
#2014-03-27|1055.70
#2014-03-28|1064.24
#2014-03-31|1083.95
#2014-04-01|1078.00
#2014-04-02|1077.57
#2014-04-03|1071.48
#2014-04-04|1066.97
#2014-04-07|1056.97
#2014-04-08|1058.63
#2014-04-09|1058.81
#2014-04-10|1067.75
#2014-04-11|1049.60
#2014-04-14|1057.80
#2014-04-15|1052.98
#2014-04-16|1059.48
#2014-04-17|1064.38
#2014-04-18|1061.42
#2014-04-21|1060.95
#2014-04-22|1074.58
#2014-04-23|1077.05
#2014-04-24|1064.85
#2014-04-25|1063.83
#2014-04-28|1063.99
#2014-04-29|1071.18
#2014-04-30|1083.93
#2014-05-01|1085.16
#2014-05-02|1082.55
#2014-05-05|1081.90
#2014-05-06|1085.61
#2014-05-07|1082.93
#2014-05-08|1087.70
#2014-05-09|1087.45
#2014-05-12|1087.44
#2014-05-13|1088.64
#2014-05-14|1105.19
#2014-05-15|1113.12
#2014-05-16|1118.63
#2014-05-19|1113.39
#2014-05-20|1107.23
#2014-05-21|1108.70
#2014-05-22|1116.76
#2014-05-23|1117.04
#2014-05-26|1118.58
#2014-05-27|1113.48
#2014-05-28|1109.52
#2014-05-29|1111.68
#2014-05-30|1108.25
#2014-06-02|1109.84
#2014-06-03|1106.63
#2014-06-04|1107.26
#2014-06-05|1107.80
#2014-06-06|1111.95
#2014-06-09|1107.36
#2014-06-10|1125.48
#2014-06-11|1118.17
#2014-06-12|1113.65
#2014-06-13|1108.97
#2014-06-16|1119.80
#2014-06-17|1116.72
#2014-06-18|1115.98
#2014-06-19|1130.53
#2014-06-20|1131.65
#2014-06-23|1121.18
#2014-06-24|1122.85
#2014-06-25|1113.85
#2014-06-26|1110.76
#2014-06-27|1120.01
#2014-06-30|1126.46
#2014-07-01|1131.53
#2014-07-02|1127.56
#2014-07-03|1135.90
#2014-07-04|1132.87
#2014-07-07|1128.10
#2014-07-08|1124.49
#2014-07-09|1120.90
#2014-07-10|1109.41
#2014-07-11|1109.73
#2014-07-14|1124.79
#2014-07-15|1124.59
#2014-07-16|1121.77
#2014-07-17|1106.35
#2014-07-18|1100.15
#2014-07-21|1104.31
#2014-07-22|1112.00
#2014-07-23|1110.92
#2014-07-24|1116.45
#2014-07-25|1107.81
#2014-07-28|1101.87
#2014-07-29|1102.81
#2014-07-30|1103.47
#2014-07-31|1095.14
#2014-08-01|1100.04
#2014-08-04|1085.25
#2014-08-05|1087.70
#2014-08-06|1077.53
#2014-08-07|1069.89
#2014-08-08|1068.41
#2014-08-11|1075.55
#2014-08-12|1072.43
#2014-08-13|1083.50
#2014-08-14|1091.18
#2014-08-15|1080.00
#2014-08-18|1093.15
#2014-08-19|1101.86
#2014-08-20|1103.45
#2014-08-21|1105.18
#2014-08-22|1103.27
#2014-08-25|1110.54
#2014-08-26|1116.29
#2014-08-27|1115.75
#2014-08-28|1110.54
#2014-08-29|1113.56
#2014-09-01|1135.65
#2014-09-02|1134.01
#2014-09-03|1141.85
#2014-09-04|1131.86
#2014-09-05|1125.59
#2014-09-08|1131.49
#2014-09-09|1134.04
#2014-09-10|1130.73
#2014-09-11|1142.83
#2014-09-12|1137.72
#2014-09-15|1142.32
#2014-09-16|1144.16
#2014-09-17|1156.95
#2014-09-18|1160.63
#2014-09-19|1152.53
#2014-09-22|1150.84
#2014-09-23|1148.56
#2014-09-24|1146.23
#2014-09-25|1143.38
#2014-09-26|1135.17
#2014-09-29|1139.83
#2014-09-30|1145.73
#2014-10-01|1138.34
#2014-10-02|1124.67
#2014-10-03|1115.72
#2014-10-06|1119.66
#2014-10-07|1091.99
#2014-10-08|1088.78
#2014-10-09|1088.11
#2014-10-10|1068.92
#2014-10-13|1070.36
#2014-10-14|1067.59
#2014-10-15|1048.68
#2014-10-16|1045.40
#2014-10-17|1072.94
#2014-10-20|1080.72
#2014-10-21|1093.17
#2014-10-22|1102.94
#2014-10-23|1109.20
#2014-10-24|1110.83
#2014-10-27|1112.02
#2014-10-28|1128.44
#2014-10-29|1130.11
#2014-10-30|1131.82
#2014-10-31|1130.26
#2014-11-03|1115.10
#2014-11-04|1124.74
#2014-11-05|1136.68
#2014-11-06|1134.24
#2014-11-07|1117.55
#2014-11-10|1128.25
#2014-11-11|1130.46
#2014-11-12|1130.85
#2014-11-13|1143.40
#2014-11-14|1137.49
#2014-11-17|1139.84
#2014-11-18|1155.89
#2014-11-19|1157.70
#2014-11-20|1158.21
#2014-11-21|1151.82
#2014-11-24|1148.45
#2014-11-25|1146.06
#2014-11-26|1155.29
#2014-11-27|1166.61
#2014-11-28|1168.54
#2014-12-01|1169.02
#2014-12-02|1156.07
#2014-12-03|1156.46
#2014-12-04|1161.91
#2014-12-05|1163.48
#2014-12-08|1159.50
#2014-12-09|1154.66
#2014-12-10|1149.67
#2014-12-11|1157.12
#2014-12-12|1145.38
#2014-12-15|1113.66
#2014-12-16|1128.41
#2014-12-17|1113.07
#2014-12-18|1138.15
#2014-12-19|1111.63
#2014-12-22|1120.11
#2014-12-23|1099.70
#2014-12-24|1100.75
#2014-12-25|1100.75
#2014-12-26|1098.86
#2014-12-29|1102.90
#2014-12-30|1097.99
#2014-12-31|1092.35
#2015-01-01|1092.35
#2015-01-02|1086.34
#2015-01-05|1093.20
#2015-01-06|1084.54
#2015-01-07|1076.14
#2015-01-08|1113.18
#2015-01-09|1115.20
#2015-01-12|1121.47
#2015-01-13|1134.68
#2015-01-14|1129.29
#2015-01-15|1151.25
#2015-01-16|1162.07
#2015-01-19|1168.09
#2015-01-20|1172.71
#2015-01-21|1150.42
#2015-01-22|1122.28
#2015-01-23|1137.20
#2015-01-26|1134.00
#2015-01-27|1145.25
#2015-01-28|1130.10
#2015-01-29|1131.14
#2015-01-30|1116.88
#2015-02-02|1109.13
#2015-02-03|1104.94
#2015-02-04|1129.42
#2015-02-05|1113.45
#2015-02-06|1125.70
#2015-02-09|1136.44
#2015-02-10|1131.57
#2015-02-11|1126.67
#2015-02-12|1122.93
#2015-02-13|1125.35
#2015-02-16|1139.05
#2015-02-17|1139.02
#2015-02-18|1133.92
#2015-02-19|1146.19
#2015-02-20|1148.33
#2015-02-23|1156.62
#2015-02-24|1152.46
#2015-02-25|1150.11
#2015-02-26|1153.01
#2015-02-27|1155.54
#2015-03-02|1152.31
#2015-03-03|1143.86
#2015-03-04|1143.76
#2015-03-05|1146.70
#2015-03-06|1139.34
#2015-03-09|1133.91
#2015-03-10|1115.91
#2015-03-11|1117.37
#2015-03-12|1127.75
#2015-03-13|1129.31
#2015-03-16|1138.11
#2015-03-17|1135.71
#2015-03-18|1154.64
#2015-03-19|1171.91
#2015-03-20|1199.57
#2015-03-23|1207.44
#2015-03-24|1205.94
#2015-03-25|1190.87
#2015-03-26|1170.84
#2015-03-27|1175.01
#2015-03-30|1179.06
#2015-03-31|1168.17
#2015-04-01|1173.03
#2015-04-02|1181.34
#2015-04-03|1189.72
#2015-04-06|1190.04
#2015-04-07|1201.03
#2015-04-08|1193.42
#2015-04-09|1203.69
#2015-04-10|1212.68
#2015-04-13|1208.17
#2015-04-14|1217.01
#2015-04-15|1206.81
#2015-04-16|1215.57
#2015-04-17|1201.74
#2015-04-20|1210.02
#2015-04-21|1223.37
#2015-04-22|1224.48
#2015-04-23|1240.99
#2015-04-24|1235.63
#2015-04-27|1243.30
#2015-04-28|1229.36
#2015-04-29|1217.40
#2015-04-30|1221.31
#2015-05-01|1228.39
#2015-05-04|1224.40
#2015-05-05|1219.40
#2015-05-06|1215.49
#2015-05-07|1203.21
#2015-05-08|1222.11
#2015-05-11|1216.56
#2015-05-12|1216.62
#2015-05-13|1233.00
#2015-05-14|1236.17
#2015-05-15|1247.45
#2015-05-18|1257.26
#2015-05-19|1246.33
#2015-05-20|1241.09
#2015-05-21|1254.48
#2015-05-22|1243.27
#2015-05-25|1241.23
#2015-05-26|1223.92
#2015-05-27|1239.99
#2015-05-28|1250.82
#2015-05-29|1228.37
#2015-06-01|1237.73
#2015-06-02|1236.38
#2015-06-03|1243.51
#2015-06-04|1240.10
#2015-06-05|1207.24
#2015-06-08|1214.45
#2015-06-09|1207.69
#2015-06-10|1233.50
#2015-06-11|1233.03
#2015-06-12|1223.24
#2015-06-15|1192.30
#2015-06-16|1208.64
#2015-06-17|1203.25
#2015-06-18|1216.60
#2015-06-19|1203.54
#2015-06-22|1234.14
#2015-06-23|1231.63
#2015-06-24|1221.71
#2015-06-25|1212.61
#2015-06-26|1204.08
#2015-06-29|1193.80
#2015-06-30|1183.18
#2015-07-01|1186.45
#2015-07-02|1192.71
#2015-07-03|1187.12
#2015-07-06|1183.57
#2015-07-07|1161.98
#2015-07-08|1184.59
#2015-07-09|1206.85
#2015-07-10|1238.98
#2015-07-13|1243.02
#2015-07-14|1253.33
#2015-07-15|1242.82
#2015-07-16|1262.31
#2015-07-17|1249.59
#2015-07-20|1255.36
#2015-07-21|1242.69
#2015-07-22|1218.28
#2015-07-23|1233.52
#2015-07-24|1227.87
#2015-07-27|1216.67
#2015-07-28|1220.40
#2015-07-29|1237.99
#2015-07-30|1226.16
#2015-07-31|1240.71
#2015-08-03|1238.47
#2015-08-04|1230.07
#2015-08-05|1224.90
#2015-08-06|1216.18
#2015-08-07|1204.81
#2015-08-10|1217.44
#2015-08-11|1212.74
#2015-08-12|1197.81
#2015-08-13|1209.01
#2015-08-14|1210.71
#2015-08-17|1216.88
#2015-08-18|1217.78
#2015-08-19|1208.05
#2015-08-20|1198.51
#2015-08-21|1164.61
#2015-08-24|1145.77
#2015-08-25|1169.86
#2015-08-26|1147.60
#2015-08-27|1171.69
#2015-08-28|1165.93
#2015-08-31|1163.62
#2015-09-01|1136.91
#2015-09-02|1127.55
#2015-09-03|1140.64
#2015-09-04|1131.32
#2015-09-07|1138.77
#2015-09-08|1136.07
#2015-09-09|1149.55
#2015-09-10|1141.25
#2015-09-11|1140.30
#2015-09-14|1132.24
#2015-09-15|1142.80
#2015-09-16|1158.14
#2015-09-17|1148.91
#2015-09-18|1150.41
#2015-09-21|1146.26
#2015-09-22|1097.82
#2015-09-23|1092.51
#2015-09-24|1084.63
#2015-09-25|1106.23
#2015-09-28|1092.87
#2015-09-29|1082.82
#2015-09-30|1102.53
#2015-10-01|1103.80
#2015-10-02|1107.73
#2015-10-05|1126.40
#2015-10-06|1129.01
#2015-10-07|1092.04
#2015-10-08|1104.46
#2015-10-09|1104.18
#2015-10-12|1112.66
#2015-10-13|1111.90
#2015-10-14|1107.26
#2015-10-15|1121.42
#2015-10-16|1145.25
#2015-10-19|1141.00
#2015-10-20|1129.93
#2015-10-21|1111.50
#2015-10-22|1120.28
#2015-10-23|1128.56
#2015-10-26|1123.12
#2015-10-27|1108.84
#2015-10-28|1122.13
#2015-10-29|1119.75
#2015-10-30|1123.44
#2015-11-02|1121.58
#2015-11-03|1115.13
#2015-11-04|1112.31
#2015-11-05|1118.55
#2015-11-06|1106.34
#2015-11-09|1093.08
#2015-11-10|1087.17
#2015-11-11|1092.82
#2015-11-12|1088.12
#2015-11-13|1079.86
#2015-11-16|1077.12
#2015-11-17|1098.52
#2015-11-18|1094.64
#2015-11-19|1101.79
#2015-11-20|1104.40
#2015-11-23|1088.52
#2015-11-24|1077.07
#2015-11-25|1080.37
#2015-11-26|1085.99
#2015-11-27|1084.66
#2015-11-30|1082.43
#2015-12-01|1082.58
#2015-12-02|1085.37
#2015-12-03|1089.04
#2015-12-04|1087.82
#2015-12-07|1094.20
#2015-12-08|1088.49
#2015-12-09|1081.96
#2015-12-10|1086.14
#2015-12-11|1081.50
#2015-12-14|1067.76
#2015-12-15|1084.24
#2015-12-16|1091.70
#2015-12-17|1087.46
#2015-12-18|1083.25
#2015-12-21|1079.01
#2015-12-22|1077.63
#2015-12-23|1093.87
#2015-12-24|1100.58
#2015-12-25|1100.58
#2015-12-28|1107.21
#2015-12-29|1121.67
#2015-12-30|1116.59
#2015-12-31|1104.59
#2016-01-01|1104.59
#2016-01-04|1085.09
#2016-01-05|1088.53
#2016-01-06|1081.48
#2016-01-07|1072.50
#2016-01-08|1054.55
#2016-01-11|1034.94
#2016-01-12|1046.60
#2016-01-13|1050.71
#2016-01-14|1041.57
#2016-01-15|1025.13
#2016-01-18|1017.44
#2016-01-19|1037.05
#2016-01-20|1011.12
#2016-01-21|1012.44
#2016-01-22|1043.53
#2016-01-25|1043.33
#2016-01-26|1046.30
#2016-01-27|1034.08
#2016-01-28| 998.94
#2016-01-29|1004.98
#2016-02-01|1013.33
#2016-02-02| 999.13
#2016-02-03| 996.25
#2016-02-04| 986.55
#2016-02-05| 984.01
#2016-02-08| 958.20
#2016-02-09| 962.95
#2016-02-10| 972.15
#2016-02-11| 951.98
#2016-02-12| 965.35
#2016-02-15| 975.09
#2016-02-16| 972.25
#2016-02-17| 977.23
#2016-02-18| 991.33
#2016-02-19| 990.17
#2016-02-22| 997.66
#2016-02-23| 988.96
#2016-02-24| 980.31
#2016-02-25|1002.92
#2016-02-26|1002.72
#2016-02-29| 996.89
#2016-03-01|1004.43
#2016-03-02|1014.95
#2016-03-03|1006.99
#2016-03-04|1003.42
#2016-03-07|1004.59
#2016-03-08|1007.76
#2016-03-09|1000.05
#2016-03-10|1000.57
#2016-03-11|1012.71
#2016-03-14|1015.38
#2016-03-15|1008.97
#2016-03-16|1001.06
#2016-03-17|1002.38
#2016-03-18| 984.26
#2016-03-21| 999.11
#2016-03-22|1005.55
#2016-03-23|1007.23
#2016-03-24| 990.75
#2016-03-25| 990.75
#2016-03-28| 994.46
#2016-03-29| 989.05
#2016-03-30|1001.19
#2016-03-31|1003.66
#2016-04-01| 984.23
#2016-04-04| 999.59
#2016-04-05|1001.00
#2016-04-06|1025.03
#2016-04-07|1033.59
#2016-04-08|1039.05
#2016-04-11|1038.03
#2016-04-12|1034.48
#2016-04-13|1033.88
#2016-04-14|1042.01
#2016-04-15|1041.40
#2016-04-18|1053.54
#2016-04-19|1069.61
#2016-04-20|1059.49
#2016-04-21|1055.37
#2016-04-22|1046.69
#2016-04-25|1046.59
#2016-04-26|1044.21
#2016-04-27|1047.26
#2016-04-28|1049.21
#2016-04-29|1040.94
#2016-05-02|1045.85
#2016-05-03|1040.28
#2016-05-04|1020.15
#2016-05-05|1008.88
#2016-05-06| 998.44
#2016-05-09|1019.27
#2016-05-10|1031.77
#2016-05-11|1035.19
#2016-05-12|1031.57
#2016-05-13|1031.85
#2016-05-16|1031.06
#2016-05-17|1030.19
#2016-05-18|1032.99
#2016-05-19|1013.79
#2016-05-20|1029.96
#2016-05-23|1044.41
#2016-05-24|1055.53
#2016-05-25|1066.44
#2016-05-26|1072.75
#2016-05-27|1090.31
#2016-05-30|1088.01
#2016-05-31|1079.92
#2016-06-01|1083.11
#2016-06-02|1087.78
#2016-06-03|1092.74
#2016-06-06|1101.29
#2016-06-07|1112.85
#2016-06-08|1107.34
#2016-06-09|1096.49
#2016-06-10|1075.22
#2016-06-13|1051.96
#2016-06-14|1033.42
#2016-06-15|1036.09
#2016-06-16|1026.09
#2016-06-17|1043.44
#2016-06-20|1065.58
#2016-06-21|1069.78
#2016-06-22|1072.56
#2016-06-23|1077.79
#2016-06-24|1045.07
#2016-06-27|1025.89
#2016-06-28|1052.75
#2016-06-29|1086.14
#2016-06-30|1099.72
#2016-07-01|1104.49
#2016-07-04|1106.91
#2016-07-05|1090.60
#2016-07-06|1083.29
#2016-07-07|1090.74
#2016-07-08|1091.61
#2016-07-11|1099.89
#2016-07-12|1089.65
#2016-07-13|1094.35
#2016-07-14|1092.37
#2016-07-15|1092.98
#2016-07-18|1088.94
#2016-07-19|1081.58
#2016-07-20|1099.34
#2016-07-21|1089.27
#2016-07-22|1092.84
#2016-07-25|1091.49
#2016-07-26|1090.86
#2016-07-27|1084.13
#2016-07-28|1078.85
#2016-07-29|1099.59
#2016-08-01|1099.20
#2016-08-02|1092.33
#2016-08-03|1083.07
#2016-08-04|1088.05
#2016-08-05|1095.24
#2016-08-08|1082.56
#2016-08-09|1090.78
#2016-08-10|1087.34
#2016-08-11|1097.88
#2016-08-12|1091.28
#2016-08-15|1095.89
#2016-08-16|1090.27
#2016-08-17|1083.99
#2016-08-18|1088.01
#2016-08-19|1080.69
#2016-08-22|1084.37
#2016-08-23|1089.49
#2016-08-24|1078.48
#2016-08-25|1064.17
#2016-08-26|1065.78
#2016-08-29|1058.72
#2016-08-30|1059.71
#2016-08-31|1047.23
#2016-09-01|1036.33
#2016-09-02|1059.07
#2016-09-05|1060.45
#2016-09-06|1069.81
#2016-09-07|1073.44
#2016-09-08|1072.16
#2016-09-09|1053.25
#2016-09-12|1053.04
#2016-09-13|1051.03
#2016-09-14|1053.28
#2016-09-15|1058.19
#2016-09-16|1052.13
#2016-09-19|1063.94
#2016-09-20|1074.63
#2016-09-21|1072.61
#2016-09-22|1088.20
#2016-09-23|1083.41
#2016-09-26|1072.37
#2016-09-27|1070.06
#2016-09-28|1075.43
#2016-09-29|1067.44
#2016-09-30|1058.11
#2016-10-03|1060.14
#2016-10-04|1055.89
#2016-10-05|1054.63
#2016-10-06|1047.12
#2016-10-07|1043.31
#2016-10-10|1043.33
#2016-10-11|1031.08
#2016-10-12|1013.36
#2016-10-13|1010.52
#2016-10-14|1019.12
#2016-10-17|1005.11
#2016-10-18|1011.54
#2016-10-19|1013.20
#2016-10-20|1007.43
#2016-10-21|1000.36
#2016-10-24| 995.99
#2016-10-25| 973.66
#2016-10-26| 964.64
#2016-10-27| 972.42
#2016-10-28| 970.61
#2016-10-31| 965.86
#2016-11-01| 965.40
#2016-11-02| 969.22
#2016-11-03| 958.19
#2016-11-04| 952.93
#2016-11-07| 961.55
#2016-11-08| 964.92
#2016-11-09|1001.31
#2016-11-10|1001.20
#2016-11-11| 990.95
#2016-11-14| 977.44
#2016-11-15| 970.49
#2016-11-16| 972.51
#2016-11-17| 981.20
#2016-11-18| 962.06
#2016-11-21| 955.34
#2016-11-22| 924.11
#2016-11-23| 922.35
#2016-11-24| 930.63
#2016-11-25| 951.71
#2016-11-28| 946.92
#2016-11-29| 952.27
#2016-11-30| 946.57
#2016-12-01| 933.49
#2016-12-02| 933.96
#2016-12-05| 941.72
#2016-12-06| 947.30
#2016-12-07| 939.85
#2016-12-08| 925.89
#2016-12-09| 952.92
#2016-12-12| 947.64
#2016-12-13| 973.04
#2016-12-14| 972.11
#2016-12-15| 963.67
#2016-12-16| 975.06
#2016-12-19| 979.83
#2016-12-20| 973.13
#2016-12-21| 977.31
#2016-12-22| 979.58
#2016-12-23| 979.61
#2016-12-26| 979.61
#2016-12-27| 980.49
#2016-12-28| 978.89
#2016-12-29| 988.61
#2016-12-30| 990.44
#2017-01-02| 990.44
#2017-01-03| 991.34
#2017-01-04| 995.94
#2017-01-05|1019.05
#2017-01-06|1015.67
#2017-01-09|1014.93
#2017-01-10|1024.35
#2017-01-11|1003.60
#2017-01-12| 999.33
#2017-01-13|1005.27
#2017-01-16| 992.34
#2017-01-17| 993.30
#2017-01-18|1001.71
#2017-01-19| 980.43
#2017-01-20| 984.25
#2017-01-23| 984.62
#2017-01-24| 977.57
#2017-01-25| 996.38
#2017-01-26|1012.27
#2017-01-27|1016.00
#2017-01-30|1013.26
#2017-01-31|1021.04
#2017-02-01|1023.42
#2017-02-02|1015.96
#2017-02-03|1023.87
#2017-02-06|1025.00
#2017-02-07|1029.92
#2017-02-08|1032.71
#2017-02-09|1035.80
#2017-02-10|1036.49
#2017-02-13|1037.24
#2017-02-14|1026.51
#2017-02-15|1038.37
#2017-02-16|1053.01
#2017-02-17|1057.17
#2017-02-20|1056.00
#2017-02-21|1058.01
#2017-02-22|1058.31
#2017-02-23|1060.30
#2017-02-24|1059.66
#2017-02-27|1059.98
#2017-02-28|1070.64
#2017-03-01|1067.82
#2017-03-02|1093.29
#2017-03-03|1093.47
#2017-03-06|1093.29
#2017-03-07|1078.87
#2017-03-08|1079.79
#2017-03-09|1081.04
#2017-03-10|1090.57
#2017-03-13|1093.67
#2017-03-14|1091.10
#2017-03-15|1087.21
#2017-03-16|1103.82
#2017-03-17|1105.97
#2017-03-20|1107.50
#2017-03-21|1095.84
#2017-03-22|1092.23
#2017-03-23|1100.24
#2017-03-24|1099.02
#2017-03-27|1108.39
#2017-03-28|1107.74
#2017-03-29|1103.55
#2017-03-30|1114.24
#2017-03-31|1100.27
#2017-04-03|1098.43
#2017-04-04|1104.66
#2017-04-05|1102.75
#2017-04-06|1097.51
#2017-04-07|1093.41
#2017-04-10|1092.37
#2017-04-11|1099.10
#2017-04-12|1100.30
#2017-04-13|1096.08
#2017-04-14|1096.08
#2017-04-17|1099.53
#2017-04-18|1087.51
#2017-04-19|1093.30
#2017-04-20|1094.82
#2017-04-21|1088.36
#2017-04-24|1105.25
#2017-04-25|1124.71
#2017-04-26|1129.36
#2017-04-27|1140.43
#2017-04-28|1136.91
#2017-05-01|1138.62
#2017-05-02|1145.05
#2017-05-03|1151.14
#2017-05-04|1158.18
#2017-05-05|1163.28
#2017-05-08|1162.91
#2017-05-09|1168.15
#2017-05-10|1156.91
#2017-05-11|1155.49
#2017-05-12|1181.42
#2017-05-15|1183.28
#2017-05-16|1197.36
#2017-05-17|1193.10
#2017-05-18|1181.17
#2017-05-19|1191.79
#2017-05-22|1201.32
#2017-05-23|1200.74
#2017-05-24|1193.80
#2017-05-25|1199.32
#2017-05-26|1192.81
#2017-05-29|1189.25
#2017-05-30|1191.34
#2017-05-31|1203.73
#2017-06-01|1200.04
#2017-06-02|1209.02
#2017-06-05|1208.08
#2017-06-06|1174.45
#2017-06-07|1168.62
#2017-06-08|1161.92
#2017-06-09|1162.28
#2017-06-12|1160.05
#2017-06-13|1169.31
#2017-06-14|1169.02
#2017-06-15|1161.19
#2017-06-16|1167.20
#2017-06-19|1177.38
#2017-06-20|1174.42
#2017-06-21|1175.19
#2017-06-22|1208.93
#2017-06-23|1212.24
#2017-06-26|1205.74
#2017-06-27|1208.22
#2017-06-28|1205.94
#2017-06-29|1188.50
#2017-06-30|1177.72
#2017-07-03|1182.49
#2017-07-04|1175.74
#2017-07-05|1172.05
#2017-07-06|1159.63
#2017-07-07|1157.01
#2017-07-10|1159.04
#2017-07-11|1146.31
#2017-07-12|1175.62
#2017-07-13|1163.83
#2017-07-14|1174.79
#2017-07-17|1180.09
#2017-07-18|1188.69
#2017-07-19|1194.77
#2017-07-20|1201.24
#2017-07-21|1195.04
#2017-07-24|1187.57
#2017-07-25|1185.31
#2017-07-26|1185.09
#2017-07-27|1188.28
#2017-07-28|1179.59
#2017-07-31|1194.76
#2017-08-01|1193.71
#2017-08-02|1198.02
#2017-08-03|1194.76
#2017-08-04|1192.48
#2017-08-07|1187.74
#2017-08-08|1185.34
#2017-08-09|1181.50
#2017-08-10|1174.92
#2017-08-11|1170.65
#2017-08-14|1179.00
#2017-08-15|1178.47
#2017-08-16|1179.06
#2017-08-17|1184.47
#2017-08-18|1173.80
#2017-08-21|1174.45
#2017-08-22|1178.01
#2017-08-23|1180.47
#2017-08-24|1180.45
#2017-08-25|1185.42
#2017-08-28|1183.02
#2017-08-29|1189.05
#2017-08-30|1175.92
#2017-08-31|1191.17
#2017-09-01|1190.90
#2017-09-04|1189.34
#2017-09-05|1189.61
#2017-09-06|1192.30
#2017-09-07|1204.02
#2017-09-08|1212.76
#2017-09-11|1205.19
#2017-09-12|1205.62
#2017-09-13|1203.75
#2017-09-14|1204.36
#2017-09-15|1205.54
#2017-09-18|1204.64
#2017-09-19|1209.57
#2017-09-20|1215.86
#2017-09-21|1206.36
#2017-09-22|1212.95
#2017-09-25|1220.17
#2017-09-26|1203.24
#2017-09-27|1192.87
#2017-09-28|1200.21
#2017-09-29|1209.00
#2017-10-02|1219.06
#2017-10-03|1218.65
#2017-10-04|1219.41
#2017-10-05|1206.97
#2017-10-06|1209.31
#2017-10-09|1205.86
#2017-10-10|1207.02
#2017-10-11|1211.71
#2017-10-12|1207.37
#2017-10-13|1208.91
#2017-10-16|1209.59
#2017-10-17|1203.58
#2017-10-18|1203.15
#2017-10-19|1197.81
#2017-10-20|1180.02
#2017-10-23|1184.40
#2017-10-24|1158.56
#2017-10-25|1134.23
#2017-10-26|1137.22
#2017-10-27|1134.07
#2017-10-30|1139.45
#2017-10-31|1145.96
#2017-11-01|1151.77
#2017-11-02|1151.79
#2017-11-03|1157.06
#2017-11-06|1156.28
#2017-11-07|1145.47
#2017-11-08|1146.98
#2017-11-09|1135.99
#2017-11-10|1136.33
#2017-11-13|1142.05
#2017-11-14|1143.48
#2017-11-15|1142.65
#2017-11-16|1145.77
#2017-11-17|1156.69
#2017-11-20|1182.21
#2017-11-21|1185.32
#2017-11-22|1198.88
#2017-11-23|1202.96
#2017-11-24|1204.00
#2017-11-27|1196.56
#2017-11-28|1201.25
#2017-11-29|1199.40
#2017-11-30|1207.55
#2017-12-01|1200.83
#2017-12-04|1199.36
#2017-12-05|1184.80
#2017-12-06|1182.17
#2017-12-07|1164.87
#2017-12-08|1169.23
#2017-12-11|1172.40
#2017-12-12|1177.84
#2017-12-13|1184.19
#2017-12-14|1182.97
#2017-12-15|1183.35
#2017-12-18|1198.89
#2017-12-19|1190.19
#2017-12-20|1176.71
#2017-12-21|1185.87
#2017-12-22|1178.95
#2017-12-25|1178.95
#2017-12-26|1179.19
#2017-12-27|1188.72
#2017-12-28|1198.29
#2017-12-29|1199.67
#2018-01-01|1199.67
#2018-01-02|1202.51
#2018-01-03|1215.95
#2018-01-04|1216.73
#2018-01-05|1226.28
#2018-01-08|1218.90
#2018-01-09|1219.23
#2018-01-10|1211.13
#2018-01-11|1203.79
#2018-01-12|1215.17
#2018-01-15|1219.84
#2018-01-16|1205.30
#2018-01-17|1200.03
#2018-01-18|1198.15
#2018-01-19|1202.76
#2018-01-22|1206.92
#2018-01-23|1213.98
#2018-01-24|1241.47
#2018-01-25|1263.75
#2018-01-26|1264.81
#2018-01-29|1254.48
#2018-01-30|1253.71
#2018-01-31|1237.44
#2018-02-01|1218.17
#2018-02-02|1206.95
#2018-02-05|1185.44
#2018-02-06|1153.59
#2018-02-07|1161.42
#2018-02-08|1142.14
#2018-02-09|1131.40
#2018-02-12|1152.94
#2018-02-13|1151.03
#2018-02-14|1176.25
#2018-02-15|1191.58
#2018-02-16|1204.88
#2018-02-19|1184.40
#2018-02-20|1185.89
#2018-02-21|1180.49
#2018-02-22|1180.12
#2018-02-23|1170.55
#2018-02-26|1180.36
#2018-02-27|1171.72
#2018-02-28|1151.87
#2018-03-01|1137.71
#2018-03-02|1138.13
#2018-03-05|1164.56
#2018-03-06|1169.15
#2018-03-07|1172.04
#2018-03-08|1179.49
#2018-03-09|1181.53
#2018-03-12|1187.42
#2018-03-13|1180.60
#2018-03-14|1178.34
#2018-03-15|1178.71
#2018-03-16|1174.05
#2018-03-19|1169.06
#2018-03-20|1165.57
#2018-03-21|1165.11
#2018-03-22|1154.84
#2018-03-23|1147.93
#2018-03-26|1140.22
#2018-03-27|1155.16
#2018-03-28|1172.47
#2018-03-29|1157.57
#2018-03-30|1157.57
#2018-04-02|1160.79
#2018-04-03|1143.39
#2018-04-04|1138.40
#2018-04-05|1160.36
#2018-04-06|1153.55
#2018-04-09|1157.46
#2018-04-10|1169.58
#2018-04-11|1159.69
#2018-04-12|1164.61
#2018-04-13|1157.08
#2018-04-16|1156.29
#2018-04-17|1161.45
#2018-04-18|1158.36
#2018-04-19|1144.18
#2018-04-20|1128.49
#2018-04-23|1129.08
#2018-04-24|1125.74
#2018-04-25|1114.62
#2018-04-26|1120.23
#2018-04-27|1123.76
#2018-04-30|1128.83
#2018-05-01|1122.02
#2018-05-02|1123.87
#2018-05-03|1121.30
#2018-05-04|1129.49
#2018-05-07|1140.38
#2018-05-08|1137.50
#2018-05-09|1135.12
#2018-05-10|1135.52
#2018-05-11|1132.44
#2018-05-14|1144.74
#2018-05-15|1140.02
#2018-05-16|1139.62
#2018-05-17|1133.03
#2018-05-18|1133.75
#2018-05-21|1134.37
#2018-05-22|1135.85
#2018-05-23|1120.94
#2018-05-24|1120.87
#2018-05-25|1118.89
#2018-05-28|1118.58
#2018-05-29|1104.68
#2018-05-30|1105.33
#2018-05-31|1093.75
#2018-06-01|1112.30
#2018-06-04|1110.01
#2018-06-05|1096.63
#2018-06-06|1099.62
#2018-06-07|1104.84
#2018-06-08|1094.45
#2018-06-11|1105.47
#2018-06-12|1107.08
#2018-06-13|1107.96
#2018-06-14|1110.91
#2018-06-15|1108.51
#2018-06-18|1090.02
#2018-06-19|1086.73
#2018-06-20|1105.16
#2018-06-21|1102.09
#2018-06-22|1123.41
#2018-06-25|1106.19
#2018-06-26|1105.24
#2018-06-27|1099.87
#2018-06-28|1089.52
#2018-06-29|1124.58
#2018-07-02|1106.70
#2018-07-03|1124.55
#2018-07-04|1140.46
#2018-07-05|1140.54
#2018-07-06|1147.74
#2018-07-09|1152.80
#2018-07-10|1151.02
#2018-07-11|1140.32
#2018-07-12|1171.23
#2018-07-13|1174.00
#2018-07-16|1175.04
#2018-07-17|1171.65
#2018-07-18|1193.02
#2018-07-19|1187.01
#2018-07-20|1208.85
#2018-07-23|1208.65
#2018-07-24|1210.33
#2018-07-25|1221.54
#2018-07-26|1240.44
#2018-07-27|1243.42
#2018-07-30|1246.54
#2018-07-31|1245.81
#2018-08-01|1242.29
#2018-08-02|1249.70
#2018-08-03|1243.56
#2018-08-06|1239.70
#2018-08-07|1246.14
#2018-08-08|1238.92
#2018-08-09|1238.04
#2018-08-10|1224.82
#2018-08-13|1222.55
#2018-08-14|1225.58
#2018-08-15|1211.05
#2018-08-16|1221.08
#2018-08-17|1226.78
#2018-08-20|1235.75
#2018-08-21|1246.24
#2018-08-22|1249.52
#2018-08-23|1244.06
#2018-08-24|1244.80
#2018-08-27|1251.51
#2018-08-28|1251.96
#2018-08-29|1252.90
#2018-08-30|1253.71
#2018-08-31|1249.68
#2018-09-03|1256.51
#2018-09-04|1241.75
#2018-09-05|1229.06
#2018-09-06|1222.42
#2018-09-07|1234.00
#2018-09-10|1239.49
#2018-09-11|1244.33
#2018-09-12|1258.60
#2018-09-13|1262.32
#2018-09-14|1263.63
#2018-09-17|1261.42
#2018-09-18|1257.64
#2018-09-19|1252.08
#2018-09-20|1258.95
#2018-09-21|1260.75
#2018-09-24|1252.50
#2018-09-25|1268.41
#2018-09-26|1269.98
#2018-09-27|1268.15
#2018-09-28|1265.55
#2018-10-01|1265.67
#2018-10-02|1266.45
#2018-10-03|1278.88
#2018-10-04|1261.56
#2018-10-05|1256.62
#2018-10-08|1244.61
#2018-10-09|1241.36
#2018-10-10|1244.96
#2018-10-11|1204.53
#2018-10-12|1208.08
#2018-10-15|1215.31
#2018-10-16|1238.17
#2018-10-17|1228.19
#2018-10-18|1242.14
#2018-10-19|1261.37
#2018-10-22|1253.18
#2018-10-23|1247.30
#2018-10-24|1240.73
#2018-10-25|1212.48
#2018-10-26|1213.11
#2018-10-29|1224.03
#2018-10-30|1237.11
#2018-10-31|1257.88
#2018-11-01|1263.11
#2018-11-02|1253.16
#2018-11-05|1262.39
#2018-11-06|1260.17
#2018-11-07|1274.55
#2018-11-08|1279.74
#2018-11-09|1283.74
#2018-11-12|1265.83
#2018-11-13|1271.77
#2018-11-14|1254.60
#2018-11-15|1248.91
#2018-11-16|1260.95
#2018-11-19|1258.80
#2018-11-20|1264.95
#2018-11-21|1264.15
#2018-11-22|1256.07
#2018-11-23|1265.47
#2018-11-26|1270.48
#2018-11-27|1265.00
#2018-11-28|1269.88
#2018-11-29|1299.18
#2018-11-30|1309.45
#2018-12-03|1317.21
#2018-12-04|1320.27
#2018-12-05|1297.17
#2018-12-06|1265.16
#2018-12-07|1270.69
#2018-12-10|1248.91
#2018-12-11|1269.25
#2018-12-12|1291.55
#2018-12-13|1280.17
#2018-12-14|1262.13
#2018-12-17|1249.14
#2018-12-18|1236.54
#2018-12-19|1231.43
#2018-12-20|1220.09
#2018-12-21|1217.14
#2018-12-24|1219.05
#2018-12-25|1219.05
#2018-12-26|1218.62
#2018-12-27|1188.34
#2018-12-28|1229.71
#2018-12-31|1227.90
#2019-01-01|1227.90
#2019-01-02|1224.73
#2019-01-03|1233.21
#2019-01-04|1250.70
#2019-01-07|1238.87
#2019-01-08|1261.66
#2019-01-09|1275.07
#2019-01-10|1287.21
#2019-01-11|1287.34
#2019-01-14|1273.55
#2019-01-15|1286.60
#2019-01-16|1285.36
#2019-01-17|1286.75
#2019-01-18|1293.90
#2019-01-21|1287.06
#2019-01-22|1282.91
#2019-01-23|1288.81
#2019-01-24|1272.84
#2019-01-25|1269.12
#2019-01-28|1257.17
#2019-01-29|1269.54
#2019-01-30|1262.67
#2019-01-31|1290.97
#2019-02-01|1292.02
#2019-02-04|1300.49
#2019-02-05|1313.75
#2019-02-06|1313.47
#2019-02-07|1300.95
#2019-02-08|1305.33
#2019-02-11|1307.25
#2019-02-12|1312.24
#2019-02-13|1310.61
#2019-02-14|1310.20
#2019-02-15|1322.56
#2019-02-18|1327.04
#2019-02-19|1332.49
#2019-02-20|1344.74
#2019-02-21|1343.83
#2019-02-22|1345.42
#2019-02-25|1348.68
#2019-02-26|1355.61
#2019-02-27|1353.76
#2019-02-28|1350.68
#2019-03-01|1350.55
#2019-03-04|1357.20
#2019-03-05|1363.01
#2019-03-06|1364.17
#2019-03-07|1360.38
#2019-03-08|1352.52
#2019-03-11|1360.36
#2019-03-12|1364.26
#2019-03-13|1375.52
#2019-03-14|1394.07
#2019-03-15|1399.55
#2019-03-18|1396.49
#2019-03-19|1393.84
#2019-03-20|1396.57
#2019-03-21|1404.94
#2019-03-22|1396.37
#2019-03-25|1393.39
#2019-03-26|1416.18
#2019-03-27|1412.25
#2019-03-28|1420.23
#2019-03-29|1430.46
#2019-04-01|1432.38
#2019-04-02|1423.43
#2019-04-03|1420.47
#2019-04-04|1411.94
#2019-04-05|1413.36
#2019-04-08|1419.62
#2019-04-09|1361.52
#2019-04-10|1342.35
#2019-04-11|1333.21
#2019-04-12|1312.26
#2019-04-15|1315.33
#2019-04-16|1311.39
#2019-04-17|1283.36
#2019-04-18|1259.55
#2019-04-19|1259.55
#2019-04-22|1256.76
#2019-04-23|1270.53
#2019-04-24|1286.53
#2019-04-25|1294.69
#2019-04-26|1305.55
#2019-04-29|1305.46
#2019-04-30|1314.24
#2019-05-01|1319.62
#2019-05-02|1311.39
#2019-05-03|1323.13
#2019-05-06|1317.67
#2019-05-07|1304.27
#2019-05-08|1315.07
#2019-05-09|1291.03
#2019-05-10|1296.60
#2019-05-13|1289.63
#2019-05-14|1294.43
#2019-05-15|1301.65
#2019-05-16|1328.36
#2019-05-17|1328.59
#2019-05-20|1320.95
#2019-05-21|1330.24
#2019-05-22|1338.23
#2019-05-23|1347.29
#2019-05-24|1376.26
#2019-05-27|1383.48
#2019-05-28|1371.72
#2019-05-29|1349.63
#2019-05-30|1348.42
#2019-05-31|1344.00
#2019-06-03|1368.65
#2019-06-04|1365.84
#2019-06-05|1377.83
#2019-06-06|1387.98
#2019-06-07|1395.01
#2019-06-10|1391.06
#2019-06-11|1402.04
#2019-06-12|1411.18
#2019-06-13|1416.43
#2019-06-14|1411.88
#2019-06-17|1411.53
#2019-06-18|1433.37
#2019-06-19|1437.65
#2019-06-20|1461.05
#2019-06-21|1444.27
#2019-06-24|1456.36
#2019-06-25|1460.75
#2019-06-26|1436.44
#2019-06-27|1433.48
#2019-06-28|1441.90
#2019-07-01|1447.31
#2019-07-02|1445.90
#2019-07-03|1456.55
#2019-07-04|1452.60
#2019-07-05|1430.66
#2019-07-08|1425.40
#2019-07-09|1428.28
#2019-07-10|1430.07
#2019-07-11|1416.48
#2019-07-12|1385.27
#2019-07-15|1395.34
#2019-07-16|1398.33
#2019-07-17|1415.66
#2019-07-18|1442.35
#2019-07-19|1438.74
#2019-07-22|1440.67
#2019-07-23|1432.80
#2019-07-24|1425.00
#2019-07-25|1418.51
#2019-07-26|1431.40
#2019-07-29|1423.37
#2019-07-30|1414.26
#2019-07-31|1422.79
#2019-08-01|1416.71
#2019-08-02|1424.25
#2019-08-05|1414.70
#2019-08-06|1405.69
#2019-08-07|1394.38
#2019-08-08|1429.14
#2019-08-09|1434.29
#2019-08-12|1446.08
#2019-08-13|1441.85
#2019-08-14|1422.94
#2019-08-15|1409.33
#2019-08-16|1423.54
#2019-08-19|1431.03
#2019-08-20|1427.46
#2019-08-21|1435.24
#2019-08-22|1418.73
#2019-08-23|1416.27
#2019-08-26|1409.29
#2019-08-27|1423.24
#2019-08-28|1415.93
#2019-08-29|1414.72
#2019-08-30|1418.24
#2019-09-02|1419.03
#2019-09-03|1415.83
#2019-09-04|1422.05
#2019-09-05|1418.19
#2019-09-06|1430.73
#2019-09-09|1416.97
#2019-09-10|1402.09
#2019-09-11|1402.56
#2019-09-12|1402.83
#2019-09-13|1405.23
#2019-09-16|1388.78
#2019-09-17|1401.37
#2019-09-18|1405.81
#2019-09-19|1413.65
#2019-09-20|1421.18
#2019-09-23|1416.30
#2019-09-24|1420.47
#2019-09-25|1409.60
#2019-09-26|1421.31
#2019-09-27|1428.67
#2019-09-30|1425.80
#2019-10-01|1412.82
#2019-10-02|1381.45
#2019-10-03|1389.51
#2019-10-04|1404.15
#2019-10-07|1420.23
#2019-10-08|1401.49
#2019-10-09|1404.21
#2019-10-10|1407.76
#2019-10-11|1419.02
#2019-10-14|1415.52
#2019-10-15|1421.93
#2019-10-16|1415.55
#2019-10-17|1433.45
#2019-10-18|1430.73
#2019-10-21|1427.39
#2019-10-22|1431.27
#2019-10-23|1423.56
#2019-10-24|1432.58
#2019-10-25|1443.71
#2019-10-28|1441.31
#2019-10-29|1449.91
#2019-10-30|1453.96
#2019-10-31|1454.86
#2019-11-01|1461.14
#2019-11-04|1469.70
#2019-11-05|1444.44
#2019-11-06|1449.72
#2019-11-07|1442.33
#2019-11-08|1450.20
#2019-11-11|1459.12
#2019-11-12|1462.08
#2019-11-13|1470.46
#2019-11-14|1460.86
#2019-11-15|1467.22
#2019-11-18|1481.04
#2019-11-19|1479.15
#2019-11-20|1481.24
#2019-11-21|1480.17
#2019-11-22|1473.61
#2019-11-25|1487.48
#2019-11-26|1501.33
#2019-11-27|1501.27
#2019-11-28|1504.82
#2019-11-29|1500.67
#2019-12-02|1485.10
#2019-12-03|1480.39
#2019-12-04|1488.52
#2019-12-05|1495.30
#2019-12-06|1500.21
#2019-12-09|1498.43
#2019-12-10|1499.71
#2019-12-11|1500.96
#2019-12-12|1497.91
#2019-12-13|1499.47
#2019-12-16|1510.26
#2019-12-17|1519.98
#2019-12-18|1517.27
#2019-12-19|1532.86
#2019-12-20|1544.92
#2019-12-23|1553.61
#2019-12-24|1556.23
#2019-12-25|1556.23
#2019-12-26|1554.80
#2019-12-27|1567.00
#2019-12-30|1559.09
#2019-12-31|1560.38
#2020-01-01|1560.38
#2020-01-02|1559.17
#2020-01-03|1565.35
#2020-01-06|1565.49
#2020-01-07|1564.78
#2020-01-08|1564.74
#2020-01-09|1567.46
#2020-01-10|1567.64
#2020-01-13|1566.37
#2020-01-14|1571.41
#2020-01-15|1586.51
#2020-01-16|1590.06
#2020-01-17|1608.60
#2020-01-20|1605.97
#2020-01-21|1621.68
#2020-01-22|1616.23
#2020-01-23|1606.99
#2020-01-24|1594.42
#2020-01-27|1578.17
#2020-01-28|1592.52
#2020-01-29|1608.66
#2020-01-30|1608.28
#2020-01-31|1596.84
#2020-02-03|1599.82
#2020-02-04|1612.43
#2020-02-05|1641.51
#2020-02-06|1640.32
#2020-02-07|1637.94
#2020-02-10|1644.07
#2020-02-11|1655.96
#2020-02-12|1654.38
#2020-02-13|1664.20
#2020-02-14|1649.67
#2020-02-17|1654.76
#2020-02-18|1658.68
#2020-02-19|1672.26
#2020-02-20|1653.78
#2020-02-21|1659.30
#2020-02-24|1605.82
#2020-02-25|1561.53
#2020-02-26|1564.30
#2020-02-27|1541.80
#2020-02-28|1482.10
#2020-03-02|1514.48
#2020-03-03|1556.03
#2020-03-04|1588.86
#2020-03-05|1590.39
#2020-03-06|1544.72
#2020-03-09|1483.79
#2020-03-10|1483.53
#2020-03-11|1472.40
#2020-03-12|1319.85
#2020-03-13|1343.29
#2020-03-16|1363.70
#2020-03-17|1375.10
#2020-03-18|1328.07
#2020-03-19|1399.53
#2020-03-20|1351.19
#2020-03-23|1285.82
#2020-03-24|1351.57
#2020-03-25|1389.85
#2020-03-26|1436.84
#2020-03-27|1436.86
#2020-03-30|1477.86
#2020-03-31|1497.11
#2020-04-01|1494.17
#2020-04-02|1506.80
#2020-04-03|1506.59
#2020-04-06|1530.48
#2020-04-07|1518.63
#2020-04-08|1509.56
#2020-04-09|1509.66
#2020-04-10|1509.66
#2020-04-13|1506.07
#2020-04-14|1539.60
#2020-04-15|1511.54
#2020-04-16|1548.51
#2020-04-17|1579.05
#2020-04-20|1615.27
#2020-04-21|1594.35
#2020-04-22|1617.98
#2020-04-23|1618.17
#2020-04-24|1615.32
#2020-04-27|1634.40
#2020-04-28|1633.37
#2020-04-29|1598.91
#2020-04-30|1574.26
#2020-05-01|1583.53
#2020-05-04|1564.00
#2020-05-05|1579.79
#2020-05-06|1599.33
#2020-05-07|1584.04
#2020-05-08|1595.73
#2020-05-11|1606.73
#2020-05-12|1625.58
#2020-05-13|1619.73
#2020-05-14|1588.66
#2020-05-15|1603.59
#2020-05-18|1624.83
#2020-05-19|1621.26
#2020-05-20|1638.26
#2020-05-21|1627.13
#2020-05-22|1616.17
#2020-05-25|1637.02
#2020-05-26|1622.04
#2020-05-27|1573.76
#2020-05-28|1627.11
#2020-05-29|1613.56
#2020-06-01|1613.98
#2020-06-02|1614.16
#2020-06-03|1623.29
#2020-06-04|1608.78
#2020-06-05|1608.68
#2020-06-08|1604.48
#2020-06-09|1638.49
#2020-06-10|1637.96
#2020-06-11|1606.59
#2020-06-12|1578.51
#2020-06-15|1592.42
#2020-06-16|1620.17
#2020-06-17|1659.24
#2020-06-18|1660.51
#2020-06-19|1681.73
#2020-06-22|1664.14
#2020-06-23|1688.80
#2020-06-24|1638.81
#2020-06-25|1649.50
#2020-06-26|1633.26
#2020-06-29|1627.28
#2020-06-30|1617.16
#2020-07-01|1637.58
#2020-07-02|1640.59
#2020-07-03|1628.90
#2020-07-06|1659.35
#2020-07-07|1648.99
#2020-07-08|1646.70
#2020-07-09|1642.69
#2020-07-10|1645.05
#2020-07-13|1656.59
#2020-07-14|1640.12
#2020-07-15|1674.78
#2020-07-16|1669.21
#2020-07-17|1676.87
#2020-07-20|1690.84
#2020-07-21|1680.84
#2020-07-22|1683.33
#2020-07-23|1660.74
#2020-07-24|1624.57
#2020-07-27|1636.41
#2020-07-28|1651.69
#2020-07-29|1659.46
#2020-07-30|1636.99
#2020-07-31|1621.22
#2020-08-03|1642.17
#2020-08-04|1636.15
#2020-08-05|1635.69
#2020-08-06|1623.24
#2020-08-07|1616.72
#2020-08-10|1608.21
#2020-08-11|1609.36
#2020-08-12|1642.94
#2020-08-13|1642.63
#2020-08-14|1624.78
#2020-08-17|1649.18
#2020-08-18|1644.43
#2020-08-19|1661.68
#2020-08-20|1657.40
#2020-08-21|1647.30
#2020-08-24|1656.54
#2020-08-25|1649.07
#2020-08-26|1661.19
#2020-08-27|1646.91
#2020-08-28|1640.71
#2020-08-31|1652.09
#2020-09-01|1650.62
#2020-09-02|1687.25
#2020-09-03|1649.79
#2020-09-04|1625.50
#2020-09-07|1654.42
#2020-09-08|1649.04
#2020-09-09|1677.99
#2020-09-10|1684.68
#2020-09-11|1694.37
#2020-09-14|1702.99
#2020-09-15|1726.27
#2020-09-16|1725.67
#2020-09-17|1723.51
#2020-09-18|1746.77
#2020-09-21|1705.32
#2020-09-22|1704.60
#2020-09-23|1683.54
#2020-09-24|1655.25
#2020-09-25|1652.88
#2020-09-28|1659.05
#2020-09-29|1651.41
#2020-09-30|1640.70
#2020-10-01|1646.59
#2020-10-02|1648.91
#2020-10-05|1665.48
#2020-10-06|1650.26
#2020-10-07|1629.94
#2020-10-08|1647.43
#2020-10-09|1678.92
#2020-10-12|1685.57
#2020-10-13|1672.40
#2020-10-14|1672.48
#2020-10-15|1626.17
#2020-10-16|1650.90
#2020-10-19|1649.94
#2020-10-20|1636.62
#2020-10-21|1607.65
#2020-10-22|1601.02
#2020-10-23|1604.09
#2020-10-26|1602.63
#2020-10-27|1589.08
#2020-10-28|1539.67
#2020-10-29|1516.54
#2020-10-30|1524.44
#2020-11-02|1553.74
#2020-11-03|1591.43
#2020-11-04|1663.75
#2020-11-05|1668.38
#2020-11-06|1678.32
#2020-11-09|1652.54
#2020-11-10|1624.69
#2020-11-11|1653.76
#2020-11-12|1660.91
#2020-11-13|1656.10
#2020-11-16|1669.42
#2020-11-17|1650.64
#2020-11-18|1647.00
#2020-11-19|1637.07
#2020-11-20|1639.21
#2020-11-23|1627.20
#2020-11-24|1625.59
#2020-11-25|1633.40
#2020-11-26|1647.78
#2020-11-27|1652.20
#2020-11-30|1658.55
#2020-12-01|1657.00
#2020-12-02|1675.36
#2020-12-03|1666.30
#2020-12-04|1676.28
#2020-12-07|1683.98
#2020-12-08|1688.20
#2020-12-09|1688.51
#2020-12-10|1691.74
#2020-12-11|1686.21
#2020-12-14|1686.84
#2020-12-15|1672.07
#2020-12-16|1695.40
#2020-12-17|1708.94
#2020-12-18|1701.64
#2020-12-21|1658.79
#2020-12-22|1666.81
#2020-12-23|1659.25
#2020-12-24|1656.27
#2020-12-25|1656.27
#2020-12-28|1691.01
#2020-12-29|1719.32
#2020-12-30|1736.85
#2020-12-31|1734.79
#2021-01-01|1734.79
#2021-01-04|1739.69
#2021-01-05|1730.00
#2021-01-06|1716.34
#2021-01-07|1697.57
#2021-01-08|1721.86
#2021-01-11|1735.08
#2021-01-12|1737.76
#2021-01-13|1737.97
#2021-01-14|1740.44
#2021-01-15|1762.01
#2021-01-18|1757.45
#2021-01-19|1774.28
#2021-01-20|1783.02
#2021-01-21|1780.48
#2021-01-22|1789.22
#2021-01-25|1792.90
#2021-01-26|1785.51
#2021-01-27|1766.80
#2021-01-28|1747.32
#2021-01-29|1698.15
#2021-02-01|1704.43
#2021-02-02|1700.55
#2021-02-03|1690.22
#2021-02-04|1713.68
#2021-02-05|1696.59
#2021-02-08|1702.70
#2021-02-09|1725.12
#2021-02-10|1729.99
#2021-02-11|1736.35
#2021-02-12|1740.60
#2021-02-15|1748.06
#2021-02-16|1737.70
#2021-02-17|1704.88
#2021-02-18|1695.55
#2021-02-19|1686.13
#2021-02-22|1676.65
#2021-02-23|1653.55
#2021-02-24|1653.20
#2021-02-25|1646.25
#2021-02-26|1631.55
#2021-03-01|1638.22
#2021-03-02|1650.52
#2021-03-03|1630.26
#2021-03-04|1623.80
#2021-03-05|1584.92
#2021-03-08|1608.72
#2021-03-09|1624.46
#2021-03-10|1640.52
#2021-03-11|1643.90
#2021-03-12|1621.78
#2021-03-15|1642.40
#2021-03-16|1662.50
#2021-03-17|1650.23
#2021-03-18|1662.92
#2021-03-19|1664.40
#2021-03-22|1696.70
#2021-03-23|1679.49
#2021-03-24|1661.51
#2021-03-25|1664.23
#2021-03-26|1660.97
#2021-03-29|1666.57
#2021-03-30|1653.26
#2021-03-31|1652.26
#2021-04-01|1656.87
#2021-04-02|1656.87
#2021-04-05|1668.01
#2021-04-06|1677.52
#2021-04-07|1669.56
#2021-04-08|1691.32
#2021-04-09|1703.76
#2021-04-12|1698.61
#2021-04-13|1691.70
#2021-04-14|1700.41
#2021-04-15|1711.77
#2021-04-16|1719.38
#2021-04-19|1728.19
#2021-04-20|1718.02
#2021-04-21|1743.72
#2021-04-22|1737.61
#2021-04-23|1724.40
#2021-04-26|1720.35
#2021-04-27|1708.41
#2021-04-28|1699.75
#2021-04-29|1697.53
#2021-04-30|1690.24
#2021-05-03|1712.29
#2021-05-04|1686.29
#2021-05-05|1694.67
#2021-05-06|1698.21
#2021-05-07|1726.53
#2021-05-10|1720.20
#2021-05-11|1698.44
#2021-05-12|1699.53
#2021-05-13|1704.03
#2021-05-14|1723.88
#2021-05-17|1728.64
#2021-05-18|1742.01
#2021-05-19|1722.91
#2021-05-20|1737.96
#2021-05-21|1753.66
#2021-05-24|1757.38
#2021-05-25|1763.75
#2021-05-26|1773.17
#2021-05-27|1763.49
#2021-05-28|1772.43
#2021-05-31|1760.18
#2021-06-01|1774.34
#2021-06-02|1771.88
#2021-06-03|1771.26
#2021-06-04|1796.92
#2021-06-07|1822.86
#2021-06-08|1828.91
#2021-06-09|1875.07
#2021-06-10|1888.49
#2021-06-11|1887.30
#2021-06-14|1892.81
#2021-06-15|1901.97
#2021-06-16|1917.52
#2021-06-17|1892.88
#2021-06-18|1874.07
#2021-06-21|1886.44
#2021-06-22|1872.38
#2021-06-23|1860.90
#2021-06-24|1871.26
#2021-06-25|1877.28
#2021-06-28|1881.02
#2021-06-29|1877.08
#2021-06-30|1863.99
#2021-07-01|1869.94
#2021-07-02|1872.45
#2021-07-05|1873.39
#2021-07-06|1884.10
#2021-07-07|1896.81
#2021-07-08|1902.96
#2021-07-09|1901.32
#2021-07-12|1917.81
#2021-07-13|1910.89
#2021-07-14|1905.53
#2021-07-15|1890.45
#2021-07-16|1902.58
#2021-07-19|1888.23
#2021-07-20|1875.05
#2021-07-21|1885.24
#2021-07-22|1873.45
#2021-07-23|1893.14
#2021-07-26|1879.57
#2021-07-27|1880.35
#2021-07-28|1898.40
#2021-07-29|1914.49
#2021-07-30|1927.23
#2021-08-02|1940.25
#2021-08-03|1940.55
#2021-08-04|1940.74
#2021-08-05|1946.13
#2021-08-06|1915.42
#2021-08-09|1936.83
#2021-08-10|1936.24
#2021-08-11|1946.71
#2021-08-12|1947.58
#2021-08-13|1965.89
#2021-08-16|1978.06
#2021-08-17|1984.47
#2021-08-18|2003.29
#2021-08-19|1987.88
#2021-08-20|1986.65
#2021-08-23|2003.65
#2021-08-24|1988.64
#2021-08-25|1967.51
#2021-08-26|1970.95
#2021-08-27|1988.24
#2021-08-30|1981.39
#2021-08-31|1989.89
#2021-09-01|1993.38
#2021-09-02|1994.20
#2021-09-03|1981.64
#2021-09-06|1992.24
#2021-09-07|1964.26
#2021-09-08|1932.06
#2021-09-09|1905.83
#2021-09-10|1889.84
#2021-09-13|1874.11
#2021-09-14|1899.70
#2021-09-15|1888.81
#2021-09-16|1882.09
#2021-09-17|1851.82
#2021-09-20|1849.18
#2021-09-21|1859.68
#2021-09-22|1857.32
#2021-09-23|1873.83
#2021-09-24|1851.08
#2021-09-27|1826.47
#2021-09-28|1790.55
#2021-09-29|1804.02
#2021-09-30|1812.98
#2021-10-01|1814.75
#2021-10-04|1831.18
#2021-10-05|1816.63
#2021-10-06|1819.95
#2021-10-07|1848.53
#2021-10-08|1854.12
#2021-10-11|1861.82
#2021-10-12|1848.03
#2021-10-13|1859.65
#2021-10-14|1866.46
#2021-10-15|1879.90
#2021-10-18|1881.64
#2021-10-19|1882.50
#2021-10-20|1884.38
#2021-10-21|1906.06
#2021-10-22|1906.77
#2021-10-25|1899.58
#2021-10-26|1909.72
#2021-10-27|1889.46
#2021-10-28|1912.64
#2021-10-29|1892.90
#2021-11-01|1927.17
#2021-11-02|1946.46
#2021-11-03|1951.39
#2021-11-04|1957.83
#2021-11-05|1921.01
#2021-11-08|1927.22
#2021-11-09|1932.96
#2021-11-10|1934.91
#2021-11-11|1921.02
#2021-11-12|1918.57
#2021-11-15|1914.96
#2021-11-16|1905.65
#2021-11-17|1905.06
#2021-11-18|1902.68
#2021-11-19|1911.09
#2021-11-22|1886.86
#2021-11-23|1854.15
#2021-11-24|1850.09
#2021-11-25|1859.40
#2021-11-26|1862.71
#2021-11-29|1850.89
#2021-11-30|1851.89
#2021-12-01|1882.86
#2021-12-02|1869.15
#2021-12-03|1861.43
#2021-12-06|1870.28
#2021-12-07|1889.20
#2021-12-08|1912.13
#2021-12-09|1912.42
#2021-12-10|1922.59
#2021-12-13|1914.42
#2021-12-14|1883.91
#2021-12-15|1903.01
#2021-12-16|1963.74
#2021-12-17|1964.19
#2021-12-20|1947.10
#2021-12-21|1953.97
#2021-12-22|1970.33
#2021-12-23|1975.25
#2021-12-24|1980.96
#2021-12-27|1995.01
#2021-12-28|2008.76
#2021-12-29|2007.87
#2021-12-30|2002.75
#2021-12-31|2008.46
#2022-01-03|1987.02
#2022-01-04|1969.28
#2022-01-05|1974.78
#2022-01-06|1954.38
#2022-01-07|1963.02
#2022-01-10|1921.75
#2022-01-11|1939.47
#2022-01-12|1934.15
#2022-01-13|1933.19
#2022-01-14|1925.36
#2022-01-17|1935.48
#2022-01-18|1911.74
#2022-01-19|1913.94
#2022-01-20|1918.46
#2022-01-21|1893.23
#2022-01-24|1804.15
#2022-01-25|1802.63
#2022-01-26|1818.76
#2022-01-27|1824.97
#2022-01-28|1830.19
#2022-01-31|1843.88
#2022-02-01|1877.33
#2022-02-02|1864.22
#2022-02-03|1840.43
#2022-02-04|1820.92
#2022-02-07|1827.87
#2022-02-08|1819.38
#2022-02-09|1856.43
#2022-02-10|1852.06
#2022-02-11|1823.44
#2022-02-14|1797.94
#2022-02-15|1824.53
#2022-02-16|1843.75
#2022-02-17|1829.58
#2022-02-18|1814.48
#2022-02-21|1803.93
#2022-02-22|1818.32
#2022-02-23|1824.81
#2022-02-24|1785.34
#2022-02-25|1835.93
#2022-02-28|1858.63
#2022-03-01|1859.07
#2022-03-02|1849.82
#2022-03-03|1821.62
#2022-03-04|1778.94
#2022-03-07|1769.91
#2022-03-08|1761.83
#2022-03-09|1819.97
#2022-03-10|1808.17
#2022-03-11|1817.18
#2022-03-14|1842.88
#2022-03-15|1835.02
#2022-03-16|1845.35
#2022-03-17|1897.49
#2022-03-18|1921.12
#2022-03-21|1929.34
#2022-03-22|1919.88
#2022-03-23|1910.59
#2022-03-24|1932.22
#2022-03-25|1939.05
#2022-03-28|1938.20
#2022-03-29|1961.97
#2022-03-30|1974.60
#2022-03-31|1964.06
#2022-04-01|1956.91
#2022-04-04|1996.29
#2022-04-05|1998.38
#2022-04-06|2011.03
#2022-04-07|2027.41
#2022-04-08|2046.86
#2022-04-11|2065.48
#2022-04-12|2031.77
#2022-04-13|2018.86
#2022-04-14|2007.00
#2022-04-15|2007.00
#2022-04-18|2005.62
#2022-04-19|1955.28
#2022-04-20|1954.42
#2022-04-21|1922.14
#2022-04-22|1902.64
#2022-04-25|1878.91
#2022-04-26|1851.13
#2022-04-27|1852.01
#2022-04-28|1843.92
#2022-04-29|1846.59
#2022-05-02|1809.71
#2022-05-03|1808.03
#2022-05-04|1775.45
#2022-05-05|1772.08
#2022-05-06|1757.88
#2022-05-09|1709.39
#2022-05-10|1733.47
#2022-05-11|1704.24
#2022-05-12|1675.08
#2022-05-13|1688.84
#2022-05-16|1699.33
#2022-05-17|1720.90
#2022-05-18|1710.17
#2022-05-19|1721.21
#2022-05-20|1737.11
#2022-05-23|1771.82
#2022-05-24|1796.72
#2022-05-25|1790.90
#2022-05-26|1794.54
#2022-05-27|1805.23
#2022-05-30|1815.63
#2022-05-31|1793.87
#2022-06-01|1762.13
#2022-06-02|1773.21
#2022-06-03|1761.47
#2022-06-06|1754.54
#2022-06-07|1742.95
#2022-06-08|1743.70
#2022-06-09|1719.25
#2022-06-10|1672.09
#2022-06-13|1626.32
#2022-06-14|1593.19
#2022-06-15|1602.14
#2022-06-16|1612.75
#2022-06-17|1609.69
#2022-06-20|1624.67
#2022-06-21|1618.57
#2022-06-22|1636.29
#2022-06-23|1637.96
#2022-06-24|1702.20
#2022-06-27|1719.29
#2022-06-28|1697.49
#2022-06-29|1710.10
#2022-06-30|1699.32
#2022-07-01|1694.36
#2022-07-04|1714.43
#2022-07-05|1687.20
#2022-07-06|1708.70
#2022-07-07|1716.89
#2022-07-08|1714.15
#2022-07-11|1720.09
#2022-07-12|1716.77
#2022-07-13|1705.13
#2022-07-14|1682.55
#2022-07-15|1735.69
#2022-07-18|1730.12
#2022-07-19|1755.07
#2022-07-20|1740.81
#2022-07-21|1751.26
#2022-07-22|1755.35
#2022-07-25|1748.48
#2022-07-26|1769.80
#2022-07-27|1744.14
#2022-07-28|1767.68
#2022-07-29|1749.98
#2022-08-01|1754.95
#2022-08-02|1752.06
#2022-08-03|1744.51
#2022-08-04|1747.15
#2022-08-05|1732.20
#2022-08-08|1750.45
#2022-08-09|1760.64
#2022-08-10|1768.91
#2022-08-11|1749.13
#2022-08-12|1736.22
#2022-08-15|1746.09
#2022-08-16|1716.71
#2022-08-17|1716.11
#2022-08-18|1724.56
#2022-08-19|1727.84
#2022-08-22|1714.30
#2022-08-23|1683.14
#2022-08-24|1690.26
#2022-08-25|1694.76
#2022-08-26|1681.97
#2022-08-29|1655.24
#2022-08-30|1642.91
#2022-08-31|1640.80
#2022-09-01|1609.27
#2022-09-02|1648.04
#2022-09-05|1643.83
#2022-09-06|1643.90
#2022-09-07|1646.14
#2022-09-08|1661.97
#2022-09-09|1691.73
#2022-09-12|1712.90
#2022-09-13|1678.26
#2022-09-14|1664.76
#2022-09-15|1668.01
#2022-09-16|1653.79
#2022-09-19|1638.55
#2022-09-20|1617.63
#2022-09-21|1602.25
#2022-09-22|1554.82
#2022-09-23|1536.75
#2022-09-26|1509.78
#2022-09-27|1530.86
#2022-09-28|1581.38
#2022-09-29|1566.62
#2022-09-30|1586.67
#2022-10-03|1578.55
#2022-10-04|1637.17
#2022-10-05|1611.81
#2022-10-06|1595.58
#2022-10-07|1581.30
#2022-10-10|1557.10
#2022-10-11|1563.51
#2022-10-12|1558.51
#2022-10-13|1549.84
#2022-10-14|1570.98
#2022-10-17|1603.23
#2022-10-18|1609.76
#2022-10-19|1576.13
#2022-10-20|1573.08
#2022-10-21|1568.84
#2022-10-24|1597.16
#2022-10-25|1620.35
#2022-10-26|1643.28
#2022-10-27|1617.55
#2022-10-28|1633.29
#2022-10-31|1634.83
#2022-11-01|1621.02
#2022-11-02|1633.37
#2022-11-03|1596.52
#2022-11-04|1610.64
#2022-11-07|1616.90
#2022-11-08|1633.24
#2022-11-09|1649.29
#2022-11-10|1703.70
#2022-11-11|1714.93
#2022-11-14|1676.02
#2022-11-15|1691.70
#2022-11-16|1683.81
#2022-11-17|1645.95
#2022-11-18|1675.15
#2022-11-21|1672.35
#2022-11-22|1681.50
#2022-11-23|1697.68
#2022-11-24|1705.14
#2022-11-25|1710.94
#2022-11-28|1715.52
#2022-11-29|1689.17
#2022-11-30|1688.34
#2022-12-01|1730.31
#2022-12-02|1723.75
#2022-12-05|1740.22
#2022-12-06|1713.11
#2022-12-07|1707.36
#2022-12-08|1711.26
#2022-12-09|1724.42
#2022-12-12|1714.15
#2022-12-13|1747.95
#2022-12-14|1763.12
#2022-12-15|1716.32
#2022-12-16|1695.86
#2022-12-19|1688.47
#2022-12-20|1682.58
#2022-12-21|1703.87
#2022-12-22|1686.18
#2022-12-23|1685.08
#2022-12-26|1685.08
#2022-12-27|1690.84
#2022-12-28|1686.65
#2022-12-29|1703.16
#2022-12-30|1680.81
#2023-01-02|1680.81
#2023-01-03|1688.36
#2023-01-04|1717.32
#2023-01-05|1681.81
#2023-01-06|1704.47
#2023-01-09|1723.90
#2023-01-10|1706.27
#2023-01-11|1692.95
#2023-01-12|1697.56
#2023-01-13|1715.88
#2023-01-16|1742.60
#2023-01-17|1745.67
#2023-01-18|1756.65
#2023-01-19|1738.59
#2023-01-20|1728.44
#2023-01-23|1742.48
#2023-01-24|1733.07
#2023-01-25|1743.15
#2023-01-26|1715.12
#2023-01-27|1713.28
#2023-01-30|1715.32
#2023-01-31|1703.29
#2023-02-01|1682.10
#2023-02-02|1680.01
#2023-02-03|1687.85
#2023-02-06|1677.47
#2023-02-07|1686.38
#2023-02-08|1706.65
#2023-02-09|1698.57
#2023-02-10|1670.05
#2023-02-13|1678.80
#2023-02-14|1678.27
#2023-02-15|1673.90
#2023-02-16|1660.42
#2023-02-17|1669.78
#2023-02-20|1680.35
#2023-02-21|1684.51
#2023-02-22|1677.82
#2023-02-23|1663.65
#2023-02-24|1643.25
#2023-02-27|1642.86
#2023-02-28|1620.39
#2023-03-01|1608.00
#2023-03-02|1622.67
#2023-03-03|1628.81
#2023-03-06|1632.92
#2023-03-07|1602.64
#2023-03-08|1591.20
#2023-03-09|1595.31
#2023-03-10|1606.75
#2023-03-13|1618.17
#2023-03-14|1623.12
#2023-03-15|1604.30
#2023-03-16|1632.01
#2023-03-17|1626.38
#2023-03-20|1632.19
#2023-03-21|1645.14
#2023-03-22|1638.13
#2023-03-23|1646.80
#2023-03-24|1636.60
#2023-03-27|1690.96
#2023-03-28|1691.74
#2023-03-29|1696.92
#2023-03-30|1727.15
#2023-03-31|1732.00
#2023-04-03|1733.58
#2023-04-04|1748.26
#2023-04-05|1782.82
#2023-04-06|1816.24
#2023-04-07|1816.24
#2023-04-10|1802.48
#2023-04-11|1812.75
#2023-04-12|1833.27
#2023-04-13|1859.92
#2023-04-14|1855.28
#2023-04-17|1853.24
#2023-04-18|1850.34
#2023-04-19|1845.22
#2023-04-20|1857.58
#2023-04-21|1879.13
#2023-04-24|1896.18
#2023-04-25|1911.89
#2023-04-26|1878.44
#2023-04-27|1865.39
#2023-04-28|1893.32
#2023-05-01|1881.90
#2023-05-02|1891.69
#2023-05-03|1925.22
#2023-05-04|1929.00
#2023-05-05|1927.47
#2023-05-08|1939.01
#2023-05-09|1924.77
#2023-05-10|1918.74
#2023-05-11|1924.66
#2023-05-12|1922.85
#2023-05-15|1927.38
#2023-05-16|1913.52
#2023-05-17|1892.42
#2023-05-18|1878.83
#2023-05-19|1903.36
#2023-05-22|1911.50
#2023-05-23|1902.70
#2023-05-24|1883.96
#2023-05-25|1863.82
#2023-05-26|1875.54
#2023-05-29|1881.77
#2023-05-30|1856.19
#2023-05-31|1835.46
#2023-06-01|1861.48
#2023-06-02|1888.90
#2023-06-05|1891.30
#2023-06-06|1898.00
#2023-06-07|1872.34
#2023-06-08|1882.48
#2023-06-09|1869.34
#2023-06-12|1856.75
#2023-06-13|1859.76
#2023-06-14|1859.39
#2023-06-15|1873.36
#2023-06-16|1893.09
#2023-06-19|1871.17
#2023-06-20|1855.16
#2023-06-21|1854.14
#2023-06-22|1850.62
#2023-06-23|1859.41
#2023-06-26|1839.33
#2023-06-27|1826.25
#2023-06-28|1841.88
#2023-06-29|1840.80
#2023-06-30|1862.56
#2023-07-03|1839.05
#2023-07-04|1849.12
#2023-07-05|1850.05
#2023-07-06|1820.81
#2023-07-07|1796.34
#2023-07-10|1810.37
#2023-07-11|1823.28
#2023-07-12|1855.78
#2023-07-13|1873.26
#2023-07-14|1890.58
#2023-07-17|1876.14
#2023-07-18|1923.10
#2023-07-19|1925.33
#2023-07-20|1935.90
#2023-07-21|1920.83
#2023-07-24|1911.46
#2023-07-25|1915.11
#2023-07-26|1903.70
#2023-07-27|1913.35
#2023-07-28|1903.35
#2023-07-31|1916.05
#2023-08-01|1898.10
#2023-08-02|1878.69
#2023-08-03|1857.51
#2023-08-04|1862.28
#2023-08-07|1862.67
#2023-08-08|1863.96
#2023-08-09|1865.17
#2023-08-10|1880.26
#2023-08-11|1868.66
#2023-08-14|1861.60
#2023-08-15|1851.33
#2023-08-16|1836.96
#2023-08-17|1826.46
#2023-08-18|1808.63
#2023-08-21|1814.47
#2023-08-22|1820.09
#2023-08-23|1847.98
#2023-08-24|1830.13
#2023-08-25|1814.97
#2023-08-28|1827.78
#2023-08-29|1843.42
#2023-08-30|1851.30
#2023-08-31|1828.44
#2023-09-01|1824.06
#2023-09-04|1816.15
#2023-09-05|1785.18
#2023-09-06|1769.37
#2023-09-07|1790.35
#2023-09-08|1782.22
#2023-09-11|1778.39
#2023-09-12|1788.86
#2023-09-13|1791.76
#2023-09-14|1810.53
#2023-09-15|1823.40
#2023-09-18|1785.28
#2023-09-19|1781.20
#2023-09-20|1798.65
#2023-09-21|1759.29
#2023-09-22|1742.10
#2023-09-25|1734.64
#2023-09-26|1735.18
#2023-09-27|1719.93
#2023-09-28|1732.58
#2023-09-29|1740.15
#2023-10-02|1716.59
#2023-10-03|1693.24
#2023-10-04|1694.69
#2023-10-05|1711.06
#2023-10-06|1728.61
#2023-10-09|1743.67
#2023-10-10|1765.60
#2023-10-11|1778.99
#2023-10-12|1764.09
#2023-10-13|1757.00
#2023-10-16|1760.58
#2023-10-17|1743.04
#2023-10-18|1728.60
#2023-10-19|1678.08
#2023-10-20|1683.66
#2023-10-23|1674.24
#2023-10-24|1677.55
#2023-10-25|1674.40
#2023-10-26|1650.29
#2023-10-27|1634.12
#2023-10-30|1651.54
#2023-10-31|1622.60
#2023-11-01|1639.82
#2023-11-02|1649.27
#2023-11-03|1655.75
#2023-11-06|1664.49
#2023-11-07|1655.25
#2023-11-08|1670.15
#2023-11-09|1666.53
#2023-11-10|1649.41
#2023-11-13|1664.27
#2023-11-14|1698.41
#2023-11-15|1689.99
#2023-11-16|1678.74
#2023-11-17|1691.27
#2023-11-20|1699.19
#2023-11-21|1712.80
#2023-11-22|1714.14
#2023-11-23|1725.20
#2023-11-24|1734.08
#2023-11-27|1722.78
#2023-11-28|1714.71
#2023-11-29|1723.25
#2023-11-30|1732.93
#2023-12-01|1739.22
#2023-12-04|1754.79
#2023-12-05|1757.23
#2023-12-06|1756.38
#2023-12-07|1740.66
#2023-12-08|1751.82
#2023-12-11|1762.53
#2023-12-12|1771.82
#2023-12-13|1781.18
#2023-12-14|1787.50
#2023-12-15|1776.52
#2023-12-18|1777.40
#2023-12-19|1787.37
#2023-12-20|1782.53
#2023-12-21|1793.14
#2023-12-22|1803.07
#2023-12-25|1803.07
#2023-12-26|1803.50
#2023-12-27|1812.85
#2023-12-28|1828.05
#2023-12-29|1830.97
#2024-01-01|1830.97
#2024-01-02|1815.86
#2024-01-03|1854.91
#2024-01-04|1872.04
#2024-01-05|1876.93
#2024-01-08|1888.79
#2024-01-09|1887.42
#2024-01-10|1902.58
#2024-01-11|1883.71
#2024-01-12|1899.19
#2024-01-15|1889.78
#2024-01-16|1882.40
#2024-01-17|1860.34
#2024-01-18|1853.14
#2024-01-19|1851.79
#2024-01-22|1875.85
#2024-01-23|1846.87
#2024-01-24|1871.07
#2024-01-25|1841.30
#2024-01-26|1882.26
#2024-01-29|1883.91
#2024-01-30|1882.31
#2024-01-31|1865.75
#2024-02-01|1830.82
#2024-02-02|1816.22
#2024-02-05|1806.50
#2024-02-06|1809.19
#2024-02-07|1800.66
#2024-02-08|1764.53
#2024-02-09|1770.02
#2024-02-12|1771.48
#2024-02-13|1753.27
#2024-02-14|1758.01
#2024-02-15|1772.02
#2024-02-16|1779.58
#2024-02-19|1796.82
#2024-02-20|1810.49
#2024-02-21|1798.87
#2024-02-22|1802.45
#2024-02-23|1823.78
#2024-02-26|1813.50
#2024-02-27|1816.52
#2024-02-28|1810.68
#2024-02-29|1806.88
#2024-03-01|1812.23
#2024-03-04|1814.68
#2024-03-05|1818.54
#2024-03-06|1831.52
#2024-03-07|1850.97
#2024-03-08|1863.44
#2024-03-11|1869.29
#2024-03-12|1867.99
#2024-03-13|1859.93
#2024-03-14|1851.33
#2024-03-15|1825.83
#2024-03-18|1815.87
#2024-03-19|1811.43
#2024-03-20|1813.92
#2024-03-21|1803.66
#2024-03-22|1799.28
#2024-03-25|1794.93
#2024-03-26|1792.07
#2024-03-27|1792.76
#2024-03-28|1817.20
#2024-03-29|1817.20
#2024-04-01|1808.87
#2024-04-02|1777.82
#2024-04-03|1782.93
#2024-04-04|1804.17
#2024-04-05|1775.13
#2024-04-08|1777.36
#2024-04-09|1780.85
#2024-04-10|1764.39
#2024-04-11|1768.77
#2024-04-12|1767.44
#2024-04-15|1768.74
#2024-04-16|1740.55
#2024-04-17|1731.54
#2024-04-18|1727.53
#2024-04-19|1745.95
#2024-04-22|1774.30
#2024-04-23|1806.58
#2024-04-24|1778.52
#2024-04-25|1770.02
#2024-04-26|1776.86
#2024-04-29|1779.36
#2024-04-30|1755.13
#2024-05-01|1750.93
#2024-05-02|1742.87
#2024-05-03|1765.21
#2024-05-06|1769.17
#2024-05-07|1789.56
#2024-05-08|1799.79
#2024-05-09|1802.37
#2024-05-10|1826.70
#2024-05-13|1842.01
#2024-05-14|1848.47
#2024-05-15|1870.09
#2024-05-16|1884.24
#2024-05-17|1887.89
#2024-05-20|1883.94
#2024-05-21|1871.81
#2024-05-22|1855.75
#2024-05-23|1857.02
#2024-05-24|1839.67
#2024-05-27|1842.80
#2024-05-28|1829.90
#2024-05-29|1814.08
#2024-05-30|1838.19
#2024-05-31|1864.81
#2024-06-03|1871.66
#2024-06-04|1893.40
#2024-06-05|1910.38
#2024-06-06|1930.60
#2024-06-07|1931.51
#2024-06-10|1914.62
#2024-06-11|1909.61
#2024-06-12|1937.20
#2024-06-13|1930.29
#2024-06-14|1945.24
#2024-06-17|1914.93
#2024-06-18|1936.51
#2024-06-19|1948.66
#2024-06-20|1946.08
#2024-06-21|1940.63
#2024-06-24|1968.56
#2024-06-25|1958.54
#2024-06-26|1945.04
#2024-06-27|1946.09
#2024-06-28|1945.33
#2024-07-01|1940.09
#2024-07-02|1935.25
#2024-07-03|1932.15
#2024-07-04|1942.44
#2024-07-05|1941.17
#2024-07-08|1949.66
#2024-07-09|1949.09
#2024-07-10|1967.36
#2024-07-11|2007.09
#2024-07-12|2019.66
#2024-07-15|2016.35
#2024-07-16|2010.88
#2024-07-17|2075.54
#2024-07-18|2062.53
#2024-07-19|2041.72
#2024-07-22|2066.00
#2024-07-23|2041.74
#2024-07-24|2062.94
#2024-07-25|2101.63
#2024-07-26|2133.24
#2024-07-29|2128.13
#2024-07-30|2134.52
#2024-07-31|2155.67
#2024-08-01|2170.84
#2024-08-02|2154.70
#2024-08-05|2105.28
#2024-08-06|2089.06
#2024-08-07|2124.46
#2024-08-08|2121.88
#2024-08-09|2133.39
#2024-08-12|2123.06
#2024-08-13|2141.55
#2024-08-14|2172.94
#2024-08-15|2163.78
#2024-08-16|2174.22
#2024-08-19|2202.96
#2024-08-20|2223.88
#2024-08-21|2225.70
#2024-08-22|2232.98
#2024-08-23|2242.86
#2024-08-26|2252.90
#2024-08-27|2252.98
#2024-08-28|2262.96
#2024-08-29|2260.91
#2024-08-30|2268.86
#2024-09-02|2263.86
#2024-09-03|2232.65
#2024-09-04|2222.03
#2024-09-05|2189.97
#2024-09-06|2197.13
#2024-09-09|2179.40
#2024-09-10|2177.92
#2024-09-11|2164.51
#2024-09-12|2145.52
#2024-09-13|2169.85
#2024-09-16|2171.57
#2024-09-17|2168.44
#2024-09-18|2171.34
#2024-09-19|2172.57
#2024-09-20|2170.27
#2024-09-23|2177.68
#2024-09-24|2184.30
#2024-09-25|2192.50
#2024-09-26|2185.46
#2024-09-27|2209.17
#2024-09-30|2191.37
#2024-10-01|2166.13
#2024-10-02|2156.58
#2024-10-03|2139.47
#2024-10-04|2117.34
#2024-10-07|2126.46
#2024-10-08|2130.45
#2024-10-09|2152.40
#2024-10-10|2148.06
#2024-10-11|2165.92
#2024-10-14|2170.10
#2024-10-15|2175.71
#2024-10-16|2164.53
#2024-10-17|2173.65
#2024-10-18|2179.57
#2024-10-21|2172.07
#2024-10-22|2152.78
#2024-10-23|2161.36
#2024-10-24|2171.57
#2024-10-25|2180.43
#2024-10-28|2185.57
#2024-10-29|2131.55
#2024-10-30|2120.86
#2024-10-31|2088.86
#2024-11-01|2113.98
#2024-11-04|2128.54
#2024-11-05|2101.74
#2024-11-06|2057.31
#2024-11-07|2069.26
#2024-11-08|2057.05
#2024-11-11|2055.53
#2024-11-12|2023.19
#2024-11-13|2018.76
#2024-11-14|2010.72
#2024-11-15|1967.28
#2024-11-18|1962.58
#2024-11-19|1957.49
#2024-11-20|1946.80
#2024-11-21|1959.65
#2024-11-22|1972.13
#2024-11-25|1969.28
#2024-11-26|1966.24
#2024-11-27|1989.05
#2024-11-28|1993.42
#2024-11-29|2004.50
#2024-12-02|1987.93
#2024-12-03|1983.85
#2024-12-04|1964.52
#2024-12-05|1976.35
#2024-12-06|1980.59
#2024-12-09|1978.93
#2024-12-10|1949.79
#2024-12-11|1944.32
#2024-12-12|1941.92
#2024-12-13|1915.44
#2024-12-16|1933.11
#2024-12-17|1939.23
#2024-12-18|1929.64
#2024-12-19|1878.90
#2024-12-20|1886.81
#2024-12-23|1894.53
#2024-12-24|1892.95
#2024-12-25|1892.95
#2024-12-26|1893.79
#2024-12-27|1911.81
#2024-12-30|1903.81
#2024-12-31|1904.65
#2025-01-01|1904.65
#2025-01-02|1895.03
#2025-01-03|1899.48
#2025-01-06|1916.61
#2025-01-07|1947.26
#2025-01-08|1951.25
#2025-01-09|1971.01
#2025-01-10|1946.49
#2025-01-13|1924.05
#2025-01-14|1923.30
#2025-01-15|1946.97
#2025-01-16|1957.56
#2025-01-17|1938.38
#2025-01-20|1959.21
#2025-01-21|1978.91
#2025-01-22|2002.56
#2025-01-23|2003.56
#2025-01-24|2019.93
#2025-01-27|2056.28
#2025-01-28|2055.09
#2025-01-29|2058.16
#2025-01-30|2079.42
#2025-01-31|2090.32
#2025-02-03|2083.64
#2025-02-04|2094.06
#2025-02-05|2152.06
#2025-02-06|2124.00
#2025-02-07|2104.80
#2025-02-10|2107.50
#2025-02-11|2103.55
#2025-02-12|2105.23
#2025-02-13|2146.48
#2025-02-14|2132.45
#2025-02-17|2127.23
#2025-02-18|2124.43
#2025-02-19|2122.33
#2025-02-20|2131.95
#2025-02-21|2153.49
#2025-02-24|2156.68
#2025-02-25|2182.30
#2025-02-26|2162.13
#2025-02-27|2141.67
#2025-02-28|2137.48
#2025-03-03|2172.03
#2025-03-04|2191.82
#2025-03-05|2203.35
#2025-03-06|2193.07
#2025-03-07|2231.11
#2025-03-10|2218.23
#2025-03-11|2160.70
#2025-03-12|2196.68
#2025-03-13|2179.30
#2025-03-14|2186.53
#2025-03-17|2237.87
#2025-03-18|2244.11
#2025-03-19|2226.07
#2025-03-20|2235.19
#2025-03-21|2235.47
#2025-03-24|2214.21
#2025-03-25|2223.05
#2025-03-26|2195.49
#2025-03-27|2220.35
#2025-03-28|2233.29
#2025-03-31|2186.47
#2025-04-01|2199.30
#2025-04-02|2164.21
#2025-04-03|2131.44
#2025-04-04|2071.48
#2025-04-07|1948.85
#2025-04-08|2004.16
#2025-04-09|1933.03
#2025-04-10|2003.93
#2025-04-11|2063.94
#2025-04-14|2118.72
#2025-04-15|2150.78
#2025-04-16|2154.16
#2025-04-17|2147.86
#2025-04-18|2147.86
#2025-04-21|2180.30
#2025-04-22|2164.86
#2025-04-23|2153.81
#2025-04-24|2184.45
#2025-04-25|2187.59
#2025-04-28|2222.22
#2025-04-29|2248.59
#2025-04-30|2252.70
#2025-05-01|2224.01
#2025-05-02|2273.58
#2025-05-05|2263.08
#2025-05-06|2249.44
#2025-05-07|2224.37
#2025-05-08|2184.01
#2025-05-09|2178.43
#2025-05-12|2161.57
#2025-05-13|2144.80
#2025-05-14|2115.05
#2025-05-15|2137.50
#2025-05-16|2159.54
#2025-05-19|2176.95
#2025-05-20|2203.98
#2025-05-21|2220.84
#2025-05-22|2183.32
#2025-05-23|2200.71
#2025-05-26|2229.49
#2025-05-27|2204.23
#2025-05-28|2187.12
#2025-05-29|2191.23
#2025-05-30|2232.90
#2025-06-02|2249.41
#2025-06-03|2231.02
#2025-06-04|2263.58
#2025-06-05|2271.89
#2025-06-06|2273.21
#2025-06-09|2277.63
#2025-06-10|2291.16
#2025-06-11|2292.33
#2025-06-12|2328.59
#2025-06-13|2302.94
#2025-06-16|2273.44
#2025-06-17|2244.88
#2025-06-18|2225.71
#2025-06-19|2226.19
#2025-06-20|2227.34
#2025-06-23|2240.24
#2025-06-24|2275.85
#2025-06-25|2261.06
#2025-06-26|2294.97
#2025-06-27|2299.07
#2025-06-30|2296.63
#2025-07-01|2331.11
#2025-07-02|2330.51
#2025-07-03|2295.47
#2025-07-04|2325.33
#2025-07-07|2298.90
#2025-07-08|2298.50
#2025-07-09|2315.15
#2025-07-10|2344.50
#2025-07-11|2291.51
#2025-07-14|2295.02
#2025-07-15|2270.45
#2025-07-16|2256.11
#2025-07-17|2243.53
#2025-07-18|2257.07
#2025-07-21|2243.84
#2025-07-22|2247.72
#2025-07-23|2300.07
#2025-07-24|2318.86
#2025-07-25|2284.12
#2025-07-28|2279.94
#2025-07-29|2277.93
#2025-07-30|2265.66
#2025-07-31|2236.81
#2025-08-01|2252.06
#2025-08-04|2240.56
#2025-08-05|2247.87
#2025-08-06|2185.48
#2025-08-07|2205.36
#2025-08-08|2199.54
#2025-08-11|2200.69
#2025-08-12|2217.75
#2025-08-13|2254.05
#2025-08-14|2252.78
#2025-08-15|2291.14
#2025-08-18|2296.17
#2025-08-19|2325.93
#2025-08-20|2340.18
#2025-08-21|2326.70
#2025-08-22|2342.07
#2025-08-25|2326.77
#2025-08-26|2321.03
#2025-08-27|2339.20
#2025-08-28|2330.32
#2025-08-29|2331.71
#2025-09-01|2334.65
#2025-09-02|2321.16
#2025-09-03|2364.52
#2025-09-04|2388.40
#2025-09-05|2411.82
#2025-09-08|2388.80
#2025-09-09|2379.86
#2025-09-10|2344.89
#2025-09-11|2365.28
#2025-09-12|2318.48
#2025-09-15|2293.98
#2025-09-16|2300.53
#2025-09-17|2307.37
#2025-09-18|2295.30
#2025-09-19|2308.85
#2025-09-22|2335.69
#2025-09-23|2307.39
#2025-09-24|2279.73
#2025-09-25|2237.21
#2025-09-26|2242.69
#2025-09-29|2261.64
#2025-09-30|2289.83
#2025-10-01|2388.43
#2025-10-02|2401.08
#2025-10-03|2438.79
#2025-10-06|2455.67
#2025-10-07|2435.56
#2025-10-08|2455.93
#2025-10-09|2451.23
#2025-10-10|2409.36
#2025-10-13|2403.86
#2025-10-14|2393.93
#2025-10-15|2404.32
#2025-10-16|2424.90
#2025-10-17|2424.15
#2025-10-20|2423.60
#2025-10-21|2415.10
#2025-10-22|2418.18
#2025-10-23|2394.98
#2025-10-24|2397.73
#2025-10-27|2368.54
#2025-10-28|2315.75
#2025-10-29|2307.30
#2025-10-30|2300.97
#2025-10-31|2295.79
#2025-11-03|2283.61
#2025-11-04|2314.25
#2025-11-05|2305.12
#2025-11-06|2316.86
#2025-11-07|2327.23
#2025-11-10|2364.73
#2025-11-11|2451.02
#2025-11-12|2480.05
#2025-11-13|2493.48
#2025-11-14|2458.12
#2025-11-17|2460.96
#2025-11-18|2470.60
#2025-11-19|2468.33
#2025-11-20|2452.36
#2025-11-21|2484.77
#2025-11-24|2478.17
#2025-11-25|2509.25
#2025-11-26|2523.29
#2025-11-27|2509.37
#2025-11-28|2510.00
#2025-12-01|2516.84
#2025-12-02|2539.77
#2025-12-03|2566.88
#2025-12-04|2547.41
#2025-12-05|2545.29
#2025-12-08|2553.79
#2025-12-09|2548.51
#2025-12-10|2572.45
#2025-12-11|2586.24
#2025-12-12|2563.59
#2025-12-15|2605.73
#2025-12-16|2593.71
#2025-12-17|2594.98
#2025-12-18|2608.20
#2025-12-19|2627.23
#2025-12-22|2641.21
#2025-12-23|2675.67
#2025-12-24|2679.06
#2025-12-25|2679.06
#2025-12-26|2679.06
#2025-12-29|2667.63
#2025-12-30|2661.96
#2025-12-31|2657.59
#2026-01-01|2657.59
#2026-01-02|2663.98
#2026-01-05|2633.28
#2026-01-06|2683.56
#2026-01-07|2728.02
#2026-01-08|2726.27
#2026-01-09|2724.70
#2026-01-12|2749.82
#2026-01-13|2725.44
#2026-01-14|2763.42
#2026-01-15|2736.47
#2026-01-16|2760.34
#2026-01-19|2757.53
#2026-01-20|2769.74
#2026-01-21|2765.34
#2026-01-22|2791.46
#2026-01-23|2800.14
#2026-01-26|2860.41
#2026-01-27|2887.91
#2026-01-28|2808.19
#2026-01-29|2836.76
#2026-01-30|2844.45
#2026-02-02|2840.20
#2026-02-03|2843.45
#2026-02-04|2888.59
#2026-02-05|2886.30
#2026-02-06|2890.10
#2026-02-09|2920.20
#2026-02-10|2923.31
#2026-02-11|2927.84
#2026-02-12|2967.31
#2026-02-13|2979.00
#2026-02-16|2998.09
#2026-02-17|3034.91
#2026-02-18|3038.33
#2026-02-19|3012.72
#2026-02-20|3014.34
#2026-02-23|3025.56
#2026-02-24|3046.83
#2026-02-25|3061.68
#2026-02-26|3024.40
#2026-02-27|3073.19
#2026-03-02|3003.13
#2026-03-03|2915.63
#2026-03-04|2964.39
#2026-03-05|2901.41
#2026-03-06|2852.37
#2026-03-09|2842.79
#2026-03-10|2869.52
#2026-03-11|2813.59
#2026-03-12|2783.31
#2026-03-13|2772.25
#2026-03-16|2784.17
#2026-03-17|2806.69
#2026-03-18|2734.99
#2026-03-19|2658.74
#2026-03-20|2636.29
#2026-03-23|2651.26
#2026-03-24|2665.81
#2026-03-25|2716.88
#2026-03-26|2717.26
#2026-03-27|2695.91
#2026-03-30|2700.74
#2026-03-31|2707.46
#2026-04-01|2786.99
#2026-04-02|2767.08