Table Data - Nasdaq Eurozone Financial Services Large Mid Cap Index
| Title | Nasdaq Eurozone Financial Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEUROZ3020LM |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:52 PM CDT |
| Notes | For more information about this series, see: NQEUROZ3020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 380.82 |
| 2003-10-01 | 389.39 |
| 2003-10-02 | 391.34 |
| 2003-10-03 | 394.11 |
| 2003-10-06 | 394.83 |
| 2003-10-07 | 397.63 |
| 2003-10-08 | 401.87 |
| 2003-10-09 | 402.13 |
| 2003-10-10 | 401.48 |
| 2003-10-13 | 399.24 |
| 2003-10-14 | 400.91 |
| 2003-10-15 | 399.33 |
| 2003-10-16 | 397.77 |
| 2003-10-17 | 393.97 |
| 2003-10-20 | 394.20 |
| 2003-10-21 | 395.63 |
| 2003-10-22 | 390.45 |
| 2003-10-23 | 395.42 |
| 2003-10-24 | 400.93 |
| 2003-10-27 | 402.54 |
| 2003-10-28 | 401.15 |
| 2003-10-29 | 400.19 |
| 2003-10-30 | 403.66 |
| 2003-10-31 | 400.79 |
| 2003-11-03 | 395.12 |
| 2003-11-04 | 398.69 |
| 2003-11-05 | 396.43 |
| 2003-11-06 | 393.65 |
| 2003-11-07 | 379.89 |
| 2003-11-10 | 377.43 |
| 2003-11-11 | 379.69 |
| 2003-11-12 | 387.03 |
| 2003-11-13 | 390.57 |
| 2003-11-14 | 393.32 |
| 2003-11-17 | 388.72 |
| 2003-11-18 | 391.08 |
| 2003-11-19 | 393.62 |
| 2003-11-20 | 392.93 |
| 2003-11-21 | 394.44 |
| 2003-11-24 | 388.91 |
| 2003-11-25 | 387.92 |
| 2003-11-26 | 393.61 |
| 2003-11-27 | . |
| 2003-11-28 | 392.68 |
| 2003-12-01 | 393.77 |
| 2003-12-02 | 401.53 |
| 2003-12-03 | 400.21 |
| 2003-12-04 | 393.18 |
| 2003-12-05 | 392.92 |
| 2003-12-08 | 395.92 |
| 2003-12-09 | 397.68 |
| 2003-12-10 | 396.25 |
| 2003-12-11 | 392.60 |
| 2003-12-12 | 397.71 |
| 2003-12-15 | 401.38 |
| 2003-12-16 | 403.77 |
| 2003-12-17 | 413.20 |
| 2003-12-18 | 418.38 |
| 2003-12-19 | 415.10 |
| 2003-12-22 | 410.53 |
| 2003-12-23 | 411.39 |
| 2003-12-24 | 413.60 |
| 2003-12-25 | . |
| 2003-12-26 | 413.44 |
| 2003-12-29 | 417.39 |
| 2003-12-30 | 421.58 |
| 2003-12-31 | 424.30 |
| 2004-01-01 | . |
| 2004-01-02 | 429.00 |
| 2004-01-05 | 429.62 |
| 2004-01-06 | 433.97 |
| 2004-01-07 | 428.86 |
| 2004-01-08 | 433.85 |
| 2004-01-09 | 439.22 |
| 2004-01-12 | 439.64 |
| 2004-01-13 | 437.53 |
| 2004-01-14 | 436.39 |
| 2004-01-15 | 436.63 |
| 2004-01-16 | 439.87 |
| 2004-01-19 | . |
| 2004-01-20 | 453.93 |
| 2004-01-21 | 454.28 |
| 2004-01-22 | 457.37 |
| 2004-01-23 | 455.68 |
| 2004-01-26 | 452.88 |
| 2004-01-27 | 459.15 |
| 2004-01-28 | 461.66 |
| 2004-01-29 | 451.25 |
| 2004-01-30 | 450.69 |
| 2004-02-02 | 453.62 |
| 2004-02-03 | 460.05 |
| 2004-02-04 | 456.31 |
| 2004-02-05 | 460.36 |
| 2004-02-06 | 471.45 |
| 2004-02-09 | 471.84 |
| 2004-02-10 | 472.06 |
| 2004-02-11 | 470.60 |
| 2004-02-12 | 476.65 |
| 2004-02-13 | 471.74 |
| 2004-02-16 | . |
| 2004-02-17 | 475.37 |
| 2004-02-18 | 477.01 |
| 2004-02-19 | 475.79 |
| 2004-02-20 | 466.54 |
| 2004-02-23 | 463.46 |
| 2004-02-24 | 462.88 |
| 2004-02-25 | 457.54 |
| 2004-02-26 | 452.29 |
| 2004-02-27 | 454.34 |
| 2004-03-01 | 461.13 |
| 2004-03-02 | 459.46 |
| 2004-03-03 | 453.50 |
| 2004-03-04 | 461.18 |
| 2004-03-05 | 471.37 |
| 2004-03-08 | 470.72 |
| 2004-03-09 | 470.07 |
| 2004-03-10 | 462.75 |
| 2004-03-11 | 457.13 |
| 2004-03-12 | 452.84 |
| 2004-03-15 | 445.81 |
| 2004-03-16 | 450.78 |
| 2004-03-17 | 447.90 |
| 2004-03-18 | 450.06 |
| 2004-03-19 | 450.74 |
| 2004-03-22 | 443.15 |
| 2004-03-23 | 436.55 |
| 2004-03-24 | 434.93 |
| 2004-03-25 | 442.84 |
| 2004-03-26 | 439.09 |
| 2004-03-29 | 442.81 |
| 2004-03-30 | 443.47 |
| 2004-03-31 | 447.71 |
| 2004-04-01 | 451.64 |
| 2004-04-02 | 449.09 |
| 2004-04-05 | 447.94 |
| 2004-04-06 | 452.80 |
| 2004-04-07 | 458.88 |
| 2004-04-08 | 454.37 |
| 2004-04-09 | . |
| 2004-04-12 | 453.09 |
| 2004-04-13 | 452.17 |
| 2004-04-14 | 451.24 |
| 2004-04-15 | 450.00 |
| 2004-04-16 | 452.13 |
| 2004-04-19 | 451.59 |
| 2004-04-20 | 448.16 |
| 2004-04-21 | 442.96 |
| 2004-04-22 | 444.81 |
| 2004-04-23 | 447.01 |
| 2004-04-26 | 447.96 |
| 2004-04-27 | 448.78 |
| 2004-04-28 | 440.84 |
| 2004-04-29 | 440.78 |
| 2004-04-30 | 441.72 |
| 2004-05-03 | 443.76 |
| 2004-05-04 | 448.65 |
| 2004-05-05 | 448.17 |
| 2004-05-06 | 437.65 |
| 2004-05-07 | 432.77 |
| 2004-05-10 | 420.44 |
| 2004-05-11 | 422.88 |
| 2004-05-12 | 421.94 |
| 2004-05-13 | 420.05 |
| 2004-05-14 | 420.54 |
| 2004-05-17 | 421.96 |
| 2004-05-18 | 423.49 |
| 2004-05-19 | 431.66 |
| 2004-05-20 | 424.67 |
| 2004-05-21 | 427.92 |
| 2004-05-24 | 427.42 |
| 2004-05-25 | 427.98 |
| 2004-05-26 | 430.58 |
| 2004-05-27 | 440.18 |
| 2004-05-28 | 439.77 |
| 2004-05-31 | . |
| 2004-06-01 | 437.13 |
| 2004-06-02 | 442.03 |
| 2004-06-03 | 439.75 |
| 2004-06-04 | 439.71 |
| 2004-06-07 | 445.86 |
| 2004-06-08 | 447.00 |
| 2004-06-09 | 447.02 |
| 2004-06-10 | 448.36 |
| 2004-06-11 | . |
| 2004-06-14 | 443.98 |
| 2004-06-15 | 446.67 |
| 2004-06-16 | 447.20 |
| 2004-06-17 | 448.66 |
| 2004-06-18 | 454.85 |
| 2004-06-21 | 450.87 |
| 2004-06-22 | 448.50 |
| 2004-06-23 | 446.59 |
| 2004-06-24 | 450.93 |
| 2004-06-25 | 451.36 |
| 2004-06-28 | 454.68 |
| 2004-06-29 | 446.29 |
| 2004-06-30 | 445.70 |
| 2004-07-01 | 445.28 |
| 2004-07-02 | 450.27 |
| 2004-07-05 | . |
| 2004-07-06 | 444.47 |
| 2004-07-07 | 444.95 |
| 2004-07-08 | 443.84 |
| 2004-07-09 | 443.78 |
| 2004-07-12 | 445.02 |
| 2004-07-13 | 445.15 |
| 2004-07-14 | 443.74 |
| 2004-07-15 | 441.46 |
| 2004-07-16 | 443.24 |
| 2004-07-19 | 440.01 |
| 2004-07-20 | 438.58 |
| 2004-07-21 | 437.32 |
| 2004-07-22 | 433.59 |
| 2004-07-23 | 430.02 |
| 2004-07-26 | 431.12 |
| 2004-07-27 | 430.08 |
| 2004-07-28 | 424.83 |
| 2004-07-29 | 429.39 |
| 2004-07-30 | 428.85 |
| 2004-08-02 | 426.85 |
| 2004-08-03 | 424.68 |
| 2004-08-04 | 420.29 |
| 2004-08-05 | 418.94 |
| 2004-08-06 | 420.07 |
| 2004-08-09 | 420.96 |
| 2004-08-10 | 429.64 |
| 2004-08-11 | 424.64 |
| 2004-08-12 | 420.46 |
| 2004-08-13 | 425.34 |
| 2004-08-16 | 428.30 |
| 2004-08-17 | 426.44 |
| 2004-08-18 | 425.92 |
| 2004-08-19 | 431.54 |
| 2004-08-20 | 429.93 |
| 2004-08-23 | 427.50 |
| 2004-08-24 | 422.79 |
| 2004-08-25 | 427.01 |
| 2004-08-26 | 427.52 |
| 2004-08-27 | 427.16 |
| 2004-08-30 | 429.22 |
| 2004-08-31 | 432.33 |
| 2004-09-01 | 438.03 |
| 2004-09-02 | 437.19 |
| 2004-09-03 | 439.63 |
| 2004-09-06 | . |
| 2004-09-07 | 441.96 |
| 2004-09-08 | 446.45 |
| 2004-09-09 | 447.28 |
| 2004-09-10 | 453.98 |
| 2004-09-13 | 453.68 |
| 2004-09-14 | 454.98 |
| 2004-09-15 | 452.33 |
| 2004-09-16 | 455.49 |
| 2004-09-17 | 465.32 |
| 2004-09-20 | 463.23 |
| 2004-09-21 | 471.63 |
| 2004-09-22 | 468.80 |
| 2004-09-23 | 468.95 |
| 2004-09-24 | 470.95 |
| 2004-09-27 | 468.78 |
| 2004-09-28 | 472.72 |
| 2004-09-29 | 474.41 |
| 2004-09-30 | 471.57 |
| 2004-10-01 | 474.74 |
| 2004-10-04 | 474.73 |
| 2004-10-05 | 477.98 |
| 2004-10-06 | 478.15 |
| 2004-10-07 | 476.83 |
| 2004-10-08 | 482.88 |
| 2004-10-11 | 478.89 |
| 2004-10-12 | 473.58 |
| 2004-10-13 | 472.90 |
| 2004-10-14 | 476.05 |
| 2004-10-15 | 478.52 |
| 2004-10-18 | 480.35 |
| 2004-10-19 | 482.39 |
| 2004-10-20 | 481.81 |
| 2004-10-21 | 482.23 |
| 2004-10-22 | 484.73 |
| 2004-10-25 | 482.65 |
| 2004-10-26 | 482.78 |
| 2004-10-27 | 485.17 |
| 2004-10-28 | 487.04 |
| 2004-10-29 | 487.19 |
| 2004-11-01 | 490.17 |
| 2004-11-02 | 490.59 |
| 2004-11-03 | 496.58 |
| 2004-11-04 | 497.71 |
| 2004-11-05 | 504.84 |
| 2004-11-08 | 507.07 |
| 2004-11-09 | 510.78 |
| 2004-11-10 | 514.30 |
| 2004-11-11 | 518.54 |
| 2004-11-12 | 522.53 |
| 2004-11-15 | 520.56 |
| 2004-11-16 | 517.43 |
| 2004-11-17 | 525.36 |
| 2004-11-18 | 529.73 |
| 2004-11-19 | 536.75 |
| 2004-11-22 | 527.34 |
| 2004-11-23 | 529.16 |
| 2004-11-24 | 531.56 |
| 2004-11-25 | . |
| 2004-11-26 | 536.50 |
| 2004-11-29 | 536.46 |
| 2004-11-30 | 535.74 |
| 2004-12-01 | 544.17 |
| 2004-12-02 | 546.64 |
| 2004-12-03 | 550.65 |
| 2004-12-06 | 550.01 |
| 2004-12-07 | 553.23 |
| 2004-12-08 | 548.73 |
| 2004-12-09 | 543.87 |
| 2004-12-10 | 541.42 |
| 2004-12-13 | 542.58 |
| 2004-12-14 | 548.55 |
| 2004-12-15 | 554.58 |
| 2004-12-16 | 548.29 |
| 2004-12-17 | 547.75 |
| 2004-12-20 | 552.65 |
| 2004-12-21 | 555.28 |
| 2004-12-22 | 558.68 |
| 2004-12-23 | 563.95 |
| 2004-12-24 | . |
| 2004-12-27 | 570.77 |
| 2004-12-28 | 570.34 |
| 2004-12-29 | 570.41 |
| 2004-12-30 | 573.40 |
| 2004-12-31 | 572.31 |
| 2005-01-03 | 572.54 |
| 2005-01-04 | 566.91 |
| 2005-01-05 | 569.42 |
| 2005-01-06 | 569.83 |
| 2005-01-07 | 565.48 |
| 2005-01-10 | 570.51 |
| 2005-01-11 | 572.00 |
| 2005-01-12 | 581.48 |
| 2005-01-13 | 576.08 |
| 2005-01-14 | 569.50 |
| 2005-01-17 | . |
| 2005-01-18 | 575.34 |
| 2005-01-19 | 579.83 |
| 2005-01-20 | 572.53 |
| 2005-01-21 | 577.36 |
| 2005-01-24 | 576.10 |
| 2005-01-25 | 575.93 |
| 2005-01-26 | 586.87 |
| 2005-01-27 | 586.62 |
| 2005-01-28 | 584.68 |
| 2005-01-31 | 593.07 |
| 2005-02-01 | 592.19 |
| 2005-02-02 | 600.91 |
| 2005-02-03 | 597.41 |
| 2005-02-04 | 599.85 |
| 2005-02-07 | 597.77 |
| 2005-02-08 | 601.93 |
| 2005-02-09 | 603.96 |
| 2005-02-10 | 603.85 |
| 2005-02-11 | 612.25 |
| 2005-02-14 | 613.00 |
| 2005-02-15 | 608.66 |
| 2005-02-16 | 606.82 |
| 2005-02-17 | 622.42 |
| 2005-02-18 | 631.33 |
| 2005-02-21 | . |
| 2005-02-22 | 631.48 |
| 2005-02-23 | 629.19 |
| 2005-02-24 | 632.70 |
| 2005-02-25 | 640.41 |
| 2005-02-28 | 649.22 |
| 2005-03-01 | 654.85 |
| 2005-03-02 | 655.79 |
| 2005-03-03 | 652.83 |
| 2005-03-04 | 668.79 |
| 2005-03-07 | 666.01 |
| 2005-03-08 | 669.30 |
| 2005-03-09 | 671.39 |
| 2005-03-10 | 666.14 |
| 2005-03-11 | 671.76 |
| 2005-03-14 | 667.46 |
| 2005-03-15 | 666.14 |
| 2005-03-16 | 665.74 |
| 2005-03-17 | 665.66 |
| 2005-03-18 | 666.46 |
| 2005-03-21 | 659.66 |
| 2005-03-22 | 655.91 |
| 2005-03-23 | 650.32 |
| 2005-03-24 | 650.68 |
| 2005-03-25 | . |
| 2005-03-28 | 646.11 |
| 2005-03-29 | 644.53 |
| 2005-03-30 | 646.05 |
| 2005-03-31 | 654.54 |
| 2005-04-01 | 659.63 |
| 2005-04-04 | 648.51 |
| 2005-04-05 | 651.60 |
| 2005-04-06 | 654.20 |
| 2005-04-07 | 658.14 |
| 2005-04-08 | 665.98 |
| 2005-04-11 | 674.56 |
| 2005-04-12 | 674.48 |
| 2005-04-13 | 676.65 |
| 2005-04-14 | 678.70 |
| 2005-04-15 | 674.50 |
| 2005-04-18 | 661.67 |
| 2005-04-19 | 666.93 |
| 2005-04-20 | 667.54 |
| 2005-04-21 | 667.85 |
| 2005-04-22 | 669.06 |
| 2005-04-25 | 664.44 |
| 2005-04-26 | 664.57 |
| 2005-04-27 | 657.11 |
| 2005-04-28 | 646.97 |
| 2005-04-29 | 649.25 |
| 2005-05-02 | 651.45 |
| 2005-05-03 | 655.26 |
| 2005-05-04 | 661.09 |
| 2005-05-05 | 665.33 |
| 2005-05-06 | 660.07 |
| 2005-05-09 | 662.29 |
| 2005-05-10 | 669.68 |
| 2005-05-11 | 658.91 |
| 2005-05-12 | 650.24 |
| 2005-05-13 | 636.22 |
| 2005-05-16 | 630.15 |
| 2005-05-17 | 623.56 |
| 2005-05-18 | 636.21 |
| 2005-05-19 | 633.12 |
| 2005-05-20 | 631.78 |
| 2005-05-23 | 636.22 |
| 2005-05-24 | 639.43 |
| 2005-05-25 | 642.67 |
| 2005-05-26 | 638.39 |
| 2005-05-27 | 636.77 |
| 2005-05-30 | . |
| 2005-05-31 | 633.56 |
| 2005-06-01 | 635.95 |
| 2005-06-02 | 635.57 |
| 2005-06-03 | 635.03 |
| 2005-06-06 | 634.81 |
| 2005-06-07 | 639.76 |
| 2005-06-08 | 644.71 |
| 2005-06-09 | 635.16 |
| 2005-06-10 | 635.15 |
| 2005-06-13 | 633.44 |
| 2005-06-14 | 632.35 |
| 2005-06-15 | 629.85 |
| 2005-06-16 | 635.65 |
| 2005-06-17 | 648.22 |
| 2005-06-20 | 640.89 |
| 2005-06-21 | 644.59 |
| 2005-06-22 | 647.67 |
| 2005-06-23 | 642.08 |
| 2005-06-24 | 642.17 |
| 2005-06-27 | 642.65 |
| 2005-06-28 | 645.07 |
| 2005-06-29 | 651.47 |
| 2005-06-30 | 657.68 |
| 2005-07-01 | 661.98 |
| 2005-07-04 | . |
| 2005-07-05 | 656.15 |
| 2005-07-06 | 664.73 |
| 2005-07-07 | 664.48 |
| 2005-07-08 | 676.20 |
| 2005-07-11 | 687.58 |
| 2005-07-12 | 694.84 |
| 2005-07-13 | 692.00 |
| 2005-07-14 | 689.59 |
| 2005-07-15 | 687.08 |
| 2005-07-18 | 688.57 |
| 2005-07-19 | 689.32 |
| 2005-07-20 | 690.08 |
| 2005-07-21 | 696.52 |
| 2005-07-22 | 698.92 |
| 2005-07-25 | 697.24 |
| 2005-07-26 | 697.77 |
| 2005-07-27 | 702.43 |
| 2005-07-28 | 713.98 |
| 2005-07-29 | 717.09 |
| 2005-08-01 | 731.94 |
| 2005-08-02 | 727.56 |
| 2005-08-03 | 733.87 |
| 2005-08-04 | 733.06 |
| 2005-08-05 | 727.93 |
| 2005-08-08 | 731.52 |
| 2005-08-09 | 741.48 |
| 2005-08-10 | 747.39 |
| 2005-08-11 | 747.72 |
| 2005-08-12 | 748.63 |
| 2005-08-15 | 746.75 |
| 2005-08-16 | 744.03 |
| 2005-08-17 | 734.16 |
| 2005-08-18 | 723.96 |
| 2005-08-19 | 730.08 |
| 2005-08-22 | 737.61 |
| 2005-08-23 | 731.03 |
| 2005-08-24 | 736.49 |
| 2005-08-25 | 738.59 |
| 2005-08-26 | 734.68 |
| 2005-08-29 | 734.91 |
| 2005-08-30 | 733.45 |
| 2005-08-31 | 746.45 |
| 2005-09-01 | 767.44 |
| 2005-09-02 | 769.60 |
| 2005-09-05 | . |
| 2005-09-06 | 780.90 |
| 2005-09-07 | 784.39 |
| 2005-09-08 | 786.41 |
| 2005-09-09 | 791.53 |
| 2005-09-12 | 784.79 |
| 2005-09-13 | 774.89 |
| 2005-09-14 | 777.42 |
| 2005-09-15 | 769.18 |
| 2005-09-16 | 780.87 |
| 2005-09-19 | 776.75 |
| 2005-09-20 | 779.34 |
| 2005-09-21 | 779.39 |
| 2005-09-22 | 772.76 |
| 2005-09-23 | 772.79 |
| 2005-09-26 | 779.12 |
| 2005-09-27 | 773.24 |
| 2005-09-28 | 780.56 |
| 2005-09-29 | 774.72 |
| 2005-09-30 | 779.86 |
| 2005-10-03 | 776.07 |
| 2005-10-04 | 781.58 |
| 2005-10-05 | 779.42 |
| 2005-10-06 | 777.57 |
| 2005-10-07 | 771.41 |
| 2005-10-10 | 771.47 |
| 2005-10-11 | 775.37 |
| 2005-10-12 | 774.77 |
| 2005-10-13 | 757.93 |
| 2005-10-14 | 761.18 |
| 2005-10-17 | 755.78 |
| 2005-10-18 | 743.80 |
| 2005-10-19 | 726.05 |
| 2005-10-20 | 735.17 |
| 2005-10-21 | 729.62 |
| 2005-10-24 | 741.97 |
| 2005-10-25 | 744.45 |
| 2005-10-26 | 746.06 |
| 2005-10-27 | 742.24 |
| 2005-10-28 | 737.38 |
| 2005-10-31 | 749.50 |
| 2005-11-01 | 753.81 |
| 2005-11-02 | 760.06 |
| 2005-11-03 | 769.11 |
| 2005-11-04 | 756.23 |
| 2005-11-07 | 757.96 |
| 2005-11-08 | 755.82 |
| 2005-11-09 | 744.72 |
| 2005-11-10 | 737.31 |
| 2005-11-11 | 739.22 |
| 2005-11-14 | 740.64 |
| 2005-11-15 | 739.20 |
| 2005-11-16 | 737.09 |
| 2005-11-17 | 747.06 |
| 2005-11-18 | 752.10 |
| 2005-11-21 | 760.88 |
| 2005-11-22 | 761.43 |
| 2005-11-23 | 768.24 |
| 2005-11-24 | . |
| 2005-11-25 | 767.48 |
| 2005-11-28 | 770.69 |
| 2005-11-29 | 769.14 |
| 2005-11-30 | 768.90 |
| 2005-12-01 | 770.00 |
| 2005-12-02 | 780.76 |
| 2005-12-05 | 786.19 |
| 2005-12-06 | 792.52 |
| 2005-12-07 | 792.84 |
| 2005-12-08 | 802.24 |
| 2005-12-09 | 803.75 |
| 2005-12-12 | 809.64 |
| 2005-12-13 | 809.17 |
| 2005-12-14 | 820.25 |
| 2005-12-15 | 811.83 |
| 2005-12-16 | 830.95 |
| 2005-12-19 | 826.61 |
| 2005-12-20 | 817.07 |
| 2005-12-21 | 812.96 |
| 2005-12-22 | 808.97 |
| 2005-12-23 | 808.55 |
| 2005-12-26 | . |
| 2005-12-27 | 811.84 |
| 2005-12-28 | 814.13 |
| 2005-12-29 | 809.97 |
| 2005-12-30 | 804.11 |
| 2006-01-02 | . |
| 2006-01-03 | 822.03 |
| 2006-01-04 | 835.47 |
| 2006-01-05 | 831.48 |
| 2006-01-06 | 839.36 |
| 2006-01-09 | 837.24 |
| 2006-01-10 | 831.47 |
| 2006-01-11 | 846.01 |
| 2006-01-12 | 854.43 |
| 2006-01-13 | 860.94 |
| 2006-01-16 | . |
| 2006-01-17 | 861.47 |
| 2006-01-18 | 860.44 |
| 2006-01-19 | 885.83 |
| 2006-01-20 | 885.75 |
| 2006-01-23 | 887.69 |
| 2006-01-24 | 886.67 |
| 2006-01-25 | 891.79 |
| 2006-01-26 | 894.86 |
| 2006-01-27 | 916.22 |
| 2006-01-30 | 922.46 |
| 2006-01-31 | 940.43 |
| 2006-02-01 | 938.19 |
| 2006-02-02 | 915.47 |
| 2006-02-03 | 916.31 |
| 2006-02-06 | 922.08 |
| 2006-02-07 | 919.69 |
| 2006-02-08 | 911.30 |
| 2006-02-09 | 915.23 |
| 2006-02-10 | 905.77 |
| 2006-02-13 | 913.15 |
| 2006-02-14 | 918.13 |
| 2006-02-15 | 913.72 |
| 2006-02-16 | 921.91 |
| 2006-02-17 | 934.65 |
| 2006-02-20 | . |
| 2006-02-21 | 937.67 |
| 2006-02-22 | 940.96 |
| 2006-02-23 | 944.63 |
| 2006-02-24 | 948.09 |
| 2006-02-27 | 946.12 |
| 2006-02-28 | 939.87 |
| 2006-03-01 | 945.34 |
| 2006-03-02 | 940.67 |
| 2006-03-03 | 934.48 |
| 2006-03-06 | 936.12 |
| 2006-03-07 | 913.63 |
| 2006-03-08 | 912.58 |
| 2006-03-09 | 921.37 |
| 2006-03-10 | 928.37 |
| 2006-03-13 | 968.49 |
| 2006-03-14 | 988.52 |
| 2006-03-15 | 993.39 |
| 2006-03-16 | 1018.05 |
| 2006-03-17 | 1021.10 |
| 2006-03-20 | 1019.13 |
| 2006-03-21 | 1004.45 |
| 2006-03-22 | 1010.15 |
| 2006-03-23 | 1010.18 |
| 2006-03-24 | 1025.67 |
| 2006-03-27 | 1020.78 |
| 2006-03-28 | 1023.33 |
| 2006-03-29 | 1018.03 |
| 2006-03-30 | 1028.42 |
| 2006-03-31 | 1026.39 |
| 2006-04-03 | 1024.85 |
| 2006-04-04 | 1029.35 |
| 2006-04-05 | 1030.04 |
| 2006-04-06 | 1027.27 |
| 2006-04-07 | 1013.36 |
| 2006-04-10 | 1011.82 |
| 2006-04-11 | 990.75 |
| 2006-04-12 | 992.72 |
| 2006-04-13 | 990.35 |
| 2006-04-14 | . |
| 2006-04-17 | 1006.08 |
| 2006-04-18 | 1005.61 |
| 2006-04-19 | 1023.33 |
| 2006-04-20 | 1026.54 |
| 2006-04-21 | 1029.55 |
| 2006-04-24 | 1038.26 |
| 2006-04-25 | 1041.54 |
| 2006-04-26 | 1045.37 |
| 2006-04-27 | 1046.96 |
| 2006-04-28 | 1046.30 |
| 2006-05-01 | 1048.13 |
| 2006-05-02 | 1044.18 |
| 2006-05-03 | 1038.13 |
| 2006-05-04 | 1050.27 |
| 2006-05-05 | 1086.65 |
| 2006-05-08 | 1096.51 |
| 2006-05-09 | 1098.25 |
| 2006-05-10 | 1093.77 |
| 2006-05-11 | 1119.37 |
| 2006-05-12 | 1105.52 |
| 2006-05-15 | 1066.69 |
| 2006-05-16 | 1037.31 |
| 2006-05-17 | 1001.95 |
| 2006-05-18 | 988.48 |
| 2006-05-19 | 994.06 |
| 2006-05-22 | 939.50 |
| 2006-05-23 | 972.66 |
| 2006-05-24 | 945.55 |
| 2006-05-25 | 945.77 |
| 2006-05-26 | 979.23 |
| 2006-05-29 | . |
| 2006-05-30 | 966.25 |
| 2006-05-31 | 965.93 |
| 2006-06-01 | 983.63 |
| 2006-06-02 | 992.47 |
| 2006-06-05 | 977.19 |
| 2006-06-06 | 937.17 |
| 2006-06-07 | 932.99 |
| 2006-06-08 | 895.81 |
| 2006-06-09 | 917.19 |
| 2006-06-12 | 902.71 |
| 2006-06-13 | 865.48 |
| 2006-06-14 | 870.82 |
| 2006-06-15 | 919.79 |
| 2006-06-16 | 917.23 |
| 2006-06-19 | 913.34 |
| 2006-06-20 | 919.40 |
| 2006-06-21 | 924.51 |
| 2006-06-22 | 943.20 |
| 2006-06-23 | 934.99 |
| 2006-06-26 | 942.97 |
| 2006-06-27 | 940.99 |
| 2006-06-28 | 931.80 |
| 2006-06-29 | 948.05 |
| 2006-06-30 | 979.22 |
| 2006-07-03 | 984.83 |
| 2006-07-04 | . |
| 2006-07-05 | 973.57 |
| 2006-07-06 | 989.93 |
| 2006-07-07 | 986.33 |
| 2006-07-10 | 979.89 |
| 2006-07-11 | 977.28 |
| 2006-07-12 | 977.14 |
| 2006-07-13 | 956.99 |
| 2006-07-14 | 946.37 |
| 2006-07-17 | 928.22 |
| 2006-07-18 | 926.01 |
| 2006-07-19 | 957.55 |
| 2006-07-20 | 966.73 |
| 2006-07-21 | 954.47 |
| 2006-07-24 | 970.95 |
| 2006-07-25 | 980.33 |
| 2006-07-26 | 974.94 |
| 2006-07-27 | 997.54 |
| 2006-07-28 | 1005.24 |
| 2006-07-31 | 1004.57 |
| 2006-08-01 | 988.56 |
| 2006-08-02 | 1004.17 |
| 2006-08-03 | 990.54 |
| 2006-08-04 | 1010.83 |
| 2006-08-07 | 994.41 |
| 2006-08-08 | 999.70 |
| 2006-08-09 | 1006.88 |
| 2006-08-10 | 989.52 |
| 2006-08-11 | 1003.95 |
| 2006-08-14 | 1010.10 |
| 2006-08-15 | 1022.88 |
| 2006-08-16 | 1034.18 |
| 2006-08-17 | 1037.54 |
| 2006-08-18 | 1027.47 |
| 2006-08-21 | 1038.50 |
| 2006-08-22 | 1028.89 |
| 2006-08-23 | 1019.78 |
| 2006-08-24 | 1019.33 |
| 2006-08-25 | 1019.07 |
| 2006-08-28 | 1025.18 |
| 2006-08-29 | 1026.21 |
| 2006-08-30 | 1040.91 |
| 2006-08-31 | 1040.13 |
| 2006-09-01 | 1045.21 |
| 2006-09-04 | . |
| 2006-09-05 | 1055.93 |
| 2006-09-06 | 1040.56 |
| 2006-09-07 | 1033.42 |
| 2006-09-08 | 1034.91 |
| 2006-09-11 | 1037.45 |
| 2006-09-12 | 1045.59 |
| 2006-09-13 | 1042.01 |
| 2006-09-14 | 1046.35 |
| 2006-09-15 | 1045.13 |
| 2006-09-18 | 1046.15 |
| 2006-09-19 | 1035.97 |
| 2006-09-20 | 1042.89 |
| 2006-09-21 | 1044.01 |
| 2006-09-22 | 1034.58 |
| 2006-09-25 | 1033.90 |
| 2006-09-26 | 1042.55 |
| 2006-09-27 | 1047.82 |
| 2006-09-28 | 1044.63 |
| 2006-09-29 | 1049.84 |
| 2006-10-02 | 1057.58 |
| 2006-10-03 | 1057.00 |
| 2006-10-04 | 1053.63 |
| 2006-10-05 | 1067.04 |
| 2006-10-06 | 1067.59 |
| 2006-10-09 | 1090.45 |
| 2006-10-10 | 1099.84 |
| 2006-10-11 | 1103.60 |
| 2006-10-12 | 1109.47 |
| 2006-10-13 | 1103.77 |
| 2006-10-16 | 1106.23 |
| 2006-10-17 | 1094.15 |
| 2006-10-18 | 1099.38 |
| 2006-10-19 | 1098.44 |
| 2006-10-20 | 1111.70 |
| 2006-10-23 | 1118.80 |
| 2006-10-24 | 1118.71 |
| 2006-10-25 | 1123.98 |
| 2006-10-26 | 1121.03 |
| 2006-10-27 | 1119.04 |
| 2006-10-30 | 1119.63 |
| 2006-10-31 | 1118.71 |
| 2006-11-01 | 1130.15 |
| 2006-11-02 | 1122.97 |
| 2006-11-03 | 1126.26 |
| 2006-11-06 | 1136.73 |
| 2006-11-07 | 1133.30 |
| 2006-11-08 | 1134.04 |
| 2006-11-09 | 1131.41 |
| 2006-11-10 | 1159.47 |
| 2006-11-13 | 1165.27 |
| 2006-11-14 | 1158.45 |
| 2006-11-15 | 1144.06 |
| 2006-11-16 | 1136.86 |
| 2006-11-17 | 1129.13 |
| 2006-11-20 | 1135.34 |
| 2006-11-21 | 1155.82 |
| 2006-11-22 | 1197.32 |
| 2006-11-23 | . |
| 2006-11-24 | 1196.87 |
| 2006-11-27 | 1172.03 |
| 2006-11-28 | 1170.21 |
| 2006-11-29 | 1182.93 |
| 2006-11-30 | 1174.20 |
| 2006-12-01 | 1168.04 |
| 2006-12-04 | 1170.70 |
| 2006-12-05 | 1186.04 |
| 2006-12-06 | 1184.23 |
| 2006-12-07 | 1198.34 |
| 2006-12-08 | 1215.26 |
| 2006-12-11 | 1225.49 |
| 2006-12-12 | 1214.32 |
| 2006-12-13 | 1216.57 |
| 2006-12-14 | 1224.28 |
| 2006-12-15 | 1224.98 |
| 2006-12-18 | 1234.91 |
| 2006-12-19 | 1232.86 |
| 2006-12-20 | 1239.01 |
| 2006-12-21 | 1230.84 |
| 2006-12-22 | 1223.48 |
| 2006-12-25 | . |
| 2006-12-26 | 1221.57 |
| 2006-12-27 | 1226.49 |
| 2006-12-28 | 1237.65 |
| 2006-12-29 | 1247.15 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1257.50 |
| 2007-01-04 | 1237.71 |
| 2007-01-05 | 1216.39 |
| 2007-01-08 | 1231.63 |
| 2007-01-09 | 1242.57 |
| 2007-01-10 | 1229.76 |
| 2007-01-11 | 1266.08 |
| 2007-01-12 | 1266.78 |
| 2007-01-15 | . |
| 2007-01-16 | 1290.27 |
| 2007-01-17 | 1283.83 |
| 2007-01-18 | 1296.86 |
| 2007-01-19 | 1329.64 |
| 2007-01-22 | 1332.55 |
| 2007-01-23 | 1330.81 |
| 2007-01-24 | 1328.90 |
| 2007-01-25 | 1320.99 |
| 2007-01-26 | 1293.97 |
| 2007-01-29 | 1315.46 |
| 2007-01-30 | 1311.43 |
| 2007-01-31 | 1318.38 |
| 2007-02-01 | 1334.63 |
| 2007-02-02 | 1338.40 |
| 2007-02-05 | 1327.95 |
| 2007-02-06 | 1324.97 |
| 2007-02-07 | 1339.19 |
| 2007-02-08 | 1340.92 |
| 2007-02-09 | 1331.11 |
| 2007-02-12 | 1309.63 |
| 2007-02-13 | 1317.31 |
| 2007-02-14 | 1340.89 |
| 2007-02-15 | 1347.70 |
| 2007-02-16 | 1345.77 |
| 2007-02-19 | . |
| 2007-02-20 | 1361.03 |
| 2007-02-21 | 1373.87 |
| 2007-02-22 | 1348.94 |
| 2007-02-23 | 1356.51 |
| 2007-02-26 | 1345.71 |
| 2007-02-27 | 1301.47 |
| 2007-02-28 | 1288.38 |
| 2007-03-01 | 1282.29 |
| 2007-03-02 | 1295.67 |
| 2007-03-05 | 1274.47 |
| 2007-03-06 | 1298.53 |
| 2007-03-07 | 1299.47 |
| 2007-03-08 | 1329.08 |
| 2007-03-09 | 1328.83 |
| 2007-03-12 | 1325.60 |
| 2007-03-13 | 1316.41 |
| 2007-03-14 | 1287.76 |
| 2007-03-15 | 1324.03 |
| 2007-03-16 | 1325.27 |
| 2007-03-19 | 1350.78 |
| 2007-03-20 | 1371.31 |
| 2007-03-21 | 1377.32 |
| 2007-03-22 | 1410.68 |
| 2007-03-23 | 1415.28 |
| 2007-03-26 | 1404.03 |
| 2007-03-27 | 1414.03 |
| 2007-03-28 | 1396.87 |
| 2007-03-29 | 1411.97 |
| 2007-03-30 | 1414.45 |
| 2007-04-02 | 1418.80 |
| 2007-04-03 | 1431.70 |
| 2007-04-04 | 1438.77 |
| 2007-04-05 | 1444.35 |
| 2007-04-06 | . |
| 2007-04-09 | 1436.82 |
| 2007-04-10 | 1456.11 |
| 2007-04-11 | 1460.05 |
| 2007-04-12 | 1462.24 |
| 2007-04-13 | 1474.12 |
| 2007-04-16 | 1504.38 |
| 2007-04-17 | 1503.32 |
| 2007-04-18 | 1493.62 |
| 2007-04-19 | 1486.31 |
| 2007-04-20 | 1498.91 |
| 2007-04-23 | 1489.72 |
| 2007-04-24 | 1475.86 |
| 2007-04-25 | 1486.43 |
| 2007-04-26 | 1477.47 |
| 2007-04-27 | 1468.90 |
| 2007-04-30 | 1481.38 |
| 2007-05-01 | 1475.85 |
| 2007-05-02 | 1462.55 |
| 2007-05-03 | 1458.06 |
| 2007-05-04 | 1454.29 |
| 2007-05-07 | 1463.13 |
| 2007-05-08 | 1452.64 |
| 2007-05-09 | 1470.53 |
| 2007-05-10 | 1462.50 |
| 2007-05-11 | 1458.68 |
| 2007-05-14 | 1451.88 |
| 2007-05-15 | 1454.38 |
| 2007-05-16 | 1447.29 |
| 2007-05-17 | 1442.09 |
| 2007-05-18 | 1458.19 |
| 2007-05-21 | 1453.86 |
| 2007-05-22 | 1455.52 |
| 2007-05-23 | 1476.93 |
| 2007-05-24 | 1463.67 |
| 2007-05-25 | 1475.70 |
| 2007-05-28 | . |
| 2007-05-29 | 1500.87 |
| 2007-05-30 | 1489.49 |
| 2007-05-31 | 1509.90 |
| 2007-06-01 | 1509.61 |
| 2007-06-04 | 1513.01 |
| 2007-06-05 | 1512.39 |
| 2007-06-06 | 1460.84 |
| 2007-06-07 | 1437.55 |
| 2007-06-08 | 1423.82 |
| 2007-06-11 | 1445.58 |
| 2007-06-12 | 1432.01 |
| 2007-06-13 | 1438.07 |
| 2007-06-14 | 1461.23 |
| 2007-06-15 | 1504.25 |
| 2007-06-18 | 1502.28 |
| 2007-06-19 | 1493.27 |
| 2007-06-20 | 1493.81 |
| 2007-06-21 | 1471.91 |
| 2007-06-22 | 1461.69 |
| 2007-06-25 | 1456.56 |
| 2007-06-26 | 1445.18 |
| 2007-06-27 | 1424.42 |
| 2007-06-28 | 1443.78 |
| 2007-06-29 | 1468.96 |
| 2007-07-02 | 1481.33 |
| 2007-07-03 | 1500.34 |
| 2007-07-04 | . |
| 2007-07-05 | 1517.66 |
| 2007-07-06 | 1525.08 |
| 2007-07-09 | 1528.69 |
| 2007-07-10 | 1526.63 |
| 2007-07-11 | 1522.26 |
| 2007-07-12 | 1558.57 |
| 2007-07-13 | 1562.25 |
| 2007-07-16 | 1561.76 |
| 2007-07-17 | 1545.39 |
| 2007-07-18 | 1528.50 |
| 2007-07-19 | 1547.34 |
| 2007-07-20 | 1537.74 |
| 2007-07-23 | 1539.05 |
| 2007-07-24 | 1525.09 |
| 2007-07-25 | 1500.67 |
| 2007-07-26 | 1458.91 |
| 2007-07-27 | 1430.74 |
| 2007-07-30 | 1451.09 |
#2007-07-31|1477.70
#2007-08-01|1422.83
#2007-08-02|1427.45
#2007-08-03|1425.56
#2007-08-06|1414.78
#2007-08-07|1424.31
#2007-08-08|1469.29
#2007-08-09|1436.33
#2007-08-10|1391.38
#2007-08-13|1411.88
#2007-08-14|1393.64
#2007-08-15|1364.27
#2007-08-16|1275.69
#2007-08-17|1319.04
#2007-08-20|1338.31
#2007-08-21|1332.75
#2007-08-22|1352.95
#2007-08-23|1372.94
#2007-08-24|1380.64
#2007-08-27|1380.12
#2007-08-28|1366.44
#2007-08-29|1369.05
#2007-08-30|1377.05
#2007-08-31|1400.92
#2007-09-03| .
#2007-09-04|1403.27
#2007-09-05|1380.22
#2007-09-06|1390.56
#2007-09-07|1361.50
#2007-09-10|1346.38
#2007-09-11|1385.92
#2007-09-12|1387.31
#2007-09-13|1412.94
#2007-09-14|1399.92
#2007-09-17|1402.56
#2007-09-18|1419.89
#2007-09-19|1470.48
#2007-09-20|1499.96
#2007-09-21|1522.70
#2007-09-24|1550.05
#2007-09-25|1542.06
#2007-09-26|1568.62
#2007-09-27|1571.35
#2007-09-28|1580.50
#2007-10-01|1601.85
#2007-10-02|1602.45
#2007-10-03|1616.27
#2007-10-04|1622.96
#2007-10-05|1657.08
#2007-10-08|1645.68
#2007-10-09|1654.41
#2007-10-10|1681.74
#2007-10-11|1682.97
#2007-10-12|1680.60
#2007-10-15|1670.67
#2007-10-16|1656.21
#2007-10-17|1669.56
#2007-10-18|1661.84
#2007-10-19|1652.29
#2007-10-22|1615.27
#2007-10-23|1644.57
#2007-10-24|1669.04
#2007-10-25|1712.18
#2007-10-26|1713.59
#2007-10-29|1735.23
#2007-10-30|1729.12
#2007-10-31|1730.44
#2007-11-01|1760.26
#2007-11-02|1758.73
#2007-11-05|1758.66
#2007-11-06|1788.61
#2007-11-07|1806.72
#2007-11-08|1808.44
#2007-11-09|1804.01
#2007-11-12|1746.64
#2007-11-13|1759.87
#2007-11-14|1785.97
#2007-11-15|1751.23
#2007-11-16|1766.40
#2007-11-19|1724.43
#2007-11-20|1778.54
#2007-11-21|1726.31
#2007-11-22| .
#2007-11-23|1763.41
#2007-11-26|1763.85
#2007-11-27|1760.60
#2007-11-28|1780.91
#2007-11-29|1794.89
#2007-11-30|1840.12
#2007-12-03|1802.00
#2007-12-04|1813.89
#2007-12-05|1864.25
#2007-12-06|1862.22
#2007-12-07|1826.64
#2007-12-10|1841.93
#2007-12-11|1827.20
#2007-12-12|1850.39
#2007-12-13|1808.21
#2007-12-14|1785.29
#2007-12-17|1740.33
#2007-12-18|1760.25
#2007-12-19|1759.62
#2007-12-20|1770.51
#2007-12-21|1796.74
#2007-12-24|1807.09
#2007-12-25| .
#2007-12-26|1819.51
#2007-12-27|1846.89
#2007-12-28|1880.57
#2007-12-31|1872.74
#2008-01-01| .
#2008-01-02|1824.03
#2008-01-03|1778.28
#2008-01-04|1734.44
#2008-01-07|1678.77
#2008-01-08|1752.90
#2008-01-09|1721.13
#2008-01-10|1710.79
#2008-01-11|1736.15
#2008-01-14|1778.93
#2008-01-15|1726.06
#2008-01-16|1609.13
#2008-01-17|1613.60
#2008-01-18|1609.98
#2008-01-21| .
#2008-01-22|1498.36
#2008-01-23|1430.51
#2008-01-24|1573.70
#2008-01-25|1600.65
#2008-01-28|1626.46
#2008-01-29|1613.05
#2008-01-30|1609.01
#2008-01-31|1613.13
#2008-02-01|1661.34
#2008-02-04|1656.76
#2008-02-05|1580.46
#2008-02-06|1571.21
#2008-02-07|1513.15
#2008-02-08|1548.71
#2008-02-11|1557.71
#2008-02-12|1624.84
#2008-02-13|1600.81
#2008-02-14|1604.40
#2008-02-15|1587.02
#2008-02-18| .
#2008-02-19|1635.84
#2008-02-20|1590.44
#2008-02-21|1593.74
#2008-02-22|1593.14
#2008-02-25|1615.13
#2008-02-26|1619.36
#2008-02-27|1618.83
#2008-02-28|1573.55
#2008-02-29|1547.17
#2008-03-03|1544.58
#2008-03-04|1509.95
#2008-03-05|1564.27
#2008-03-06|1531.22
#2008-03-07|1501.08
#2008-03-10|1492.88
#2008-03-11|1511.81
#2008-03-12|1567.98
#2008-03-13|1541.06
#2008-03-14|1546.94
#2008-03-17|1455.78
#2008-03-18|1520.30
#2008-03-19|1495.70
#2008-03-20|1454.99
#2008-03-21| .
#2008-03-24|1452.92
#2008-03-25|1555.84
#2008-03-26|1564.46
#2008-03-27|1584.31
#2008-03-28|1580.49
#2008-03-31|1580.42
#2008-04-01|1586.60
#2008-04-02|1609.37
#2008-04-03|1586.56
#2008-04-04|1597.30
#2008-04-07|1625.12
#2008-04-08|1568.24
#2008-04-09|1537.33
#2008-04-10|1528.81
#2008-04-11|1516.53
#2008-04-14|1527.55
#2008-04-15|1509.79
#2008-04-16|1538.39
#2008-04-17|1505.14
#2008-04-18|1521.68
#2008-04-21|1519.22
#2008-04-22|1514.68
#2008-04-23|1518.02
#2008-04-24|1513.37
#2008-04-25|1537.36
#2008-04-28|1525.04
#2008-04-29|1517.83
#2008-04-30|1548.75
#2008-05-01|1536.96
#2008-05-02|1605.23
#2008-05-05|1626.80
#2008-05-06|1605.73
#2008-05-07|1622.59
#2008-05-08|1620.90
#2008-05-09|1581.77
#2008-05-12|1586.91
#2008-05-13|1628.01
#2008-05-14|1635.54
#2008-05-15|1649.50
#2008-05-16|1671.74
#2008-05-19|1667.06
#2008-05-20|1631.96
#2008-05-21|1623.91
#2008-05-22|1593.41
#2008-05-23|1569.99
#2008-05-26| .
#2008-05-27|1568.24
#2008-05-28|1556.39
#2008-05-29|1542.61
#2008-05-30|1563.26
#2008-06-02|1532.33
#2008-06-03|1503.22
#2008-06-04|1482.38
#2008-06-05|1486.83
#2008-06-06|1480.87
#2008-06-09|1456.56
#2008-06-10|1410.31
#2008-06-11|1385.56
#2008-06-12|1379.38
#2008-06-13|1364.46
#2008-06-16|1405.94
#2008-06-17|1427.83
#2008-06-18|1388.94
#2008-06-19|1385.78
#2008-06-20|1351.16
#2008-06-23|1350.16
#2008-06-24|1337.81
#2008-06-25|1343.60
#2008-06-26|1296.75
#2008-06-27|1272.62
#2008-06-30|1269.38
#2008-07-01|1235.80
#2008-07-02|1245.03
#2008-07-03|1254.47
#2008-07-04| .
#2008-07-07|1240.87
#2008-07-08|1171.79
#2008-07-09|1218.41
#2008-07-10|1195.37
#2008-07-11|1169.12
#2008-07-14|1175.11
#2008-07-15|1126.23
#2008-07-16|1147.18
#2008-07-17|1211.59
#2008-07-18|1254.94
#2008-07-21|1284.98
#2008-07-22|1275.41
#2008-07-23|1301.63
#2008-07-24|1300.57
#2008-07-25|1279.35
#2008-07-28|1237.89
#2008-07-29|1218.97
#2008-07-30|1247.07
#2008-07-31|1254.11
#2008-08-01|1213.08
#2008-08-04|1187.42
#2008-08-05|1224.65
#2008-08-06|1240.36
#2008-08-07|1212.37
#2008-08-08|1174.49
#2008-08-11|1196.90
#2008-08-12|1175.42
#2008-08-13|1124.96
#2008-08-14|1134.84
#2008-08-15|1107.38
#2008-08-18|1106.52
#2008-08-19|1063.03
#2008-08-20|1078.64
#2008-08-21|1072.54
#2008-08-22|1080.27
#2008-08-25|1071.08
#2008-08-26|1061.32
#2008-08-27|1061.89
#2008-08-28|1099.17
#2008-08-29|1117.58
#2008-09-01| .
#2008-09-02|1132.99
#2008-09-03|1115.90
#2008-09-04|1066.17
#2008-09-05|1026.29
#2008-09-08|1063.30
#2008-09-09|1022.76
#2008-09-10|1031.40
#2008-09-11| 998.74
#2008-09-12|1023.57
#2008-09-15| 994.11
#2008-09-16| 950.37
#2008-09-17| 947.47
#2008-09-18| 986.33
#2008-09-19|1042.41
#2008-09-22|1063.93
#2008-09-23|1035.96
#2008-09-24|1054.01
#2008-09-25|1072.07
#2008-09-26|1034.85
#2008-09-29| 963.67
#2008-09-30| 969.20
#2008-10-01| 989.38
#2008-10-02| 971.99
#2008-10-03| 986.13
#2008-10-06| 887.05
#2008-10-07| 904.51
#2008-10-08| 868.03
#2008-10-09| 847.31
#2008-10-10| 790.13
#2008-10-13| 898.13
#2008-10-14| 895.11
#2008-10-15| 829.80
#2008-10-16| 752.93
#2008-10-17| 780.17
#2008-10-20| 776.98
#2008-10-21| 791.41
#2008-10-22| 733.78
#2008-10-23| 751.23
#2008-10-24| 693.27
#2008-10-27| 633.26
#2008-10-28| 615.96
#2008-10-29| 712.52
#2008-10-30| 761.12
#2008-10-31| 781.42
#2008-11-03| 791.58
#2008-11-04| 878.32
#2008-11-05| 850.26
#2008-11-06| 794.55
#2008-11-07| 805.62
#2008-11-10| 824.36
#2008-11-11| 748.42
#2008-11-12| 753.66
#2008-11-13| 751.92
#2008-11-14| 756.20
#2008-11-17| 721.32
#2008-11-18| 707.89
#2008-11-19| 692.15
#2008-11-20| 653.24
#2008-11-21| 627.99
#2008-11-24| 699.30
#2008-11-25| 727.99
#2008-11-26| 711.95
#2008-11-27| .
#2008-11-28| 726.29
#2008-12-01| 685.81
#2008-12-02| 678.59
#2008-12-03| 676.47
#2008-12-04| 681.54
#2008-12-05| 663.28
#2008-12-08| 728.23
#2008-12-09| 737.87
#2008-12-10| 730.95
#2008-12-11| 733.53
#2008-12-12| 728.71
#2008-12-15| 755.31
#2008-12-16| 768.18
#2008-12-17| 804.25
#2008-12-18| 799.62
#2008-12-19| 761.35
#2008-12-22| 746.70
#2008-12-23| 743.47
#2008-12-24| 741.71
#2008-12-25| .
#2008-12-26| 745.29
#2008-12-29| 759.84
#2008-12-30| 754.87
#2008-12-31| 741.40
#2009-01-01| .
#2009-01-02| 781.80
#2009-01-05| 777.68
#2009-01-06| 782.61
#2009-01-07| 791.63
#2009-01-08| 783.80
#2009-01-09| 741.78
#2009-01-12| 714.84
#2009-01-13| 701.79
#2009-01-14| 672.48
#2009-01-15| 645.58
#2009-01-16| 660.32
#2009-01-19| .
#2009-01-20| 605.92
#2009-01-21| 599.32
#2009-01-22| 596.76
#2009-01-23| 582.21
#2009-01-26| 614.39
#2009-01-27| 613.36
#2009-01-28| 641.67
#2009-01-29| 621.39
#2009-01-30| 599.74
#2009-02-02| 573.36
#2009-02-03| 581.13
#2009-02-04| 598.61
#2009-02-05| 597.35
#2009-02-06| 618.81
#2009-02-09| 635.41
#2009-02-10| 613.72
#2009-02-11| 600.98
#2009-02-12| 587.66
#2009-02-13| 596.18
#2009-02-16| .
#2009-02-17| 557.83
#2009-02-18| 561.77
#2009-02-19| 574.58
#2009-02-20| 538.69
#2009-02-23| 529.86
#2009-02-24| 531.94
#2009-02-25| 541.75
#2009-02-26| 545.13
#2009-02-27| 524.67
#2009-03-02| 496.16
#2009-03-03| 482.28
#2009-03-04| 497.80
#2009-03-05| 476.64
#2009-03-06| 467.90
#2009-03-09| 465.57
#2009-03-10| 503.43
#2009-03-11| 513.21
#2009-03-12| 517.00
#2009-03-13| 546.00
#2009-03-16| 566.14
#2009-03-17| 562.38
#2009-03-18| 575.70
#2009-03-19| 595.74
#2009-03-20| 596.80
#2009-03-23| 609.88
#2009-03-24| 612.49
#2009-03-25| 609.22
#2009-03-26| 631.42
#2009-03-27| 606.11
#2009-03-30| 584.76
#2009-03-31| 627.33
#2009-04-01| 639.14
#2009-04-02| 681.67
#2009-04-03| 668.00
#2009-04-06| 651.45
#2009-04-07| 634.56
#2009-04-08| 636.68
#2009-04-09| 656.88
#2009-04-10| .
#2009-04-13| 662.45
#2009-04-14| 690.78
#2009-04-15| 665.25
#2009-04-16| 679.51
#2009-04-17| 683.54
#2009-04-20| 629.61
#2009-04-21| 638.65
#2009-04-22| 669.72
#2009-04-23| 681.44
#2009-04-24| 713.67
#2009-04-27| 705.05
#2009-04-28| 690.32
#2009-04-29| 722.03
#2009-04-30| 740.37
#2009-05-01| 740.49
#2009-05-04| 758.61
#2009-05-05| 746.13
#2009-05-06| 755.77
#2009-05-07| 746.78
#2009-05-08| 759.33
#2009-05-11| 770.65
#2009-05-12| 786.17
#2009-05-13| 769.09
#2009-05-14| 770.40
#2009-05-15| 794.39
#2009-05-18| 791.47
#2009-05-19| 836.52
#2009-05-20| 859.91
#2009-05-21| 816.16
#2009-05-22| 828.35
#2009-05-25| .
#2009-05-26| 817.49
#2009-05-27| 827.88
#2009-05-28| 825.31
#2009-05-29| 856.49
#2009-06-01| 890.09
#2009-06-02| 877.01
#2009-06-03| 858.08
#2009-06-04| 857.25
#2009-06-05| 855.36
#2009-06-08| 824.99
#2009-06-09| 815.85
#2009-06-10| 825.49
#2009-06-11| 842.13
#2009-06-12| 815.59
#2009-06-15| 776.98
#2009-06-16| 793.75
#2009-06-17| 770.64
#2009-06-18| 784.18
#2009-06-19| 786.30
#2009-06-22| 752.66
#2009-06-23| 759.41
#2009-06-24| 775.35
#2009-06-25| 757.82
#2009-06-26| 762.53
#2009-06-29| 773.23
#2009-06-30| 765.05
#2009-07-01| 774.25
#2009-07-02| 735.49
#2009-07-03| .
#2009-07-06| 728.85
#2009-07-07| 730.79
#2009-07-08| 706.34
#2009-07-09| 721.96
#2009-07-10| 710.47
#2009-07-13| 722.65
#2009-07-14| 740.62
#2009-07-15| 774.98
#2009-07-16| 783.34
#2009-07-17| 793.06
#2009-07-20| 804.22
#2009-07-21| 810.86
#2009-07-22| 801.39
#2009-07-23| 820.42
#2009-07-24| 823.37
#2009-07-27| 823.37
#2009-07-28| 802.98
#2009-07-29| 785.74
#2009-07-30| 797.44
#2009-07-31| 792.11
#2009-08-03| 829.34
#2009-08-04| 819.79
#2009-08-05| 785.61
#2009-08-06| 777.24
#2009-08-07| 773.84
#2009-08-10| 774.12
#2009-08-11| 761.22
#2009-08-12| 772.07
#2009-08-13| 781.06
#2009-08-14| 771.47
#2009-08-17| 748.03
#2009-08-18| 769.62
#2009-08-19| 773.96
#2009-08-20| 787.28
#2009-08-21| 801.66
#2009-08-24| 811.15
#2009-08-25| 827.24
#2009-08-26| 816.70
#2009-08-27| 805.34
#2009-08-28| 811.71
#2009-08-31| 803.48
#2009-09-01| 795.14
#2009-09-02| 794.44
#2009-09-03| 801.92
#2009-09-04| 810.86
#2009-09-07| .
#2009-09-08| 841.00
#2009-09-09| 847.49
#2009-09-10| 836.65
#2009-09-11| 850.10
#2009-09-14| 860.37
#2009-09-15| 859.77
#2009-09-16| 871.17
#2009-09-17| 885.46
#2009-09-18| 895.73
#2009-09-21| 879.16
#2009-09-22| 881.25
#2009-09-23| 890.77
#2009-09-24| 873.87
#2009-09-25| 872.63
#2009-09-28| 874.12
#2009-09-29| 866.92
#2009-09-30| 859.22
#2009-10-01| 836.92
#2009-10-02| 828.32
#2009-10-05| 831.88
#2009-10-06| 857.37
#2009-10-07| 850.51
#2009-10-08| 865.75
#2009-10-09| 873.72
#2009-10-12| 887.74
#2009-10-13| 868.52
#2009-10-14| 902.52
#2009-10-15| 908.23
#2009-10-16| 905.45
#2009-10-19| 938.30
#2009-10-20| 924.12
#2009-10-21| 924.04
#2009-10-22| 917.43
#2009-10-23| 914.15
#2009-10-26| 890.62
#2009-10-27| 882.93
#2009-10-28| 838.02
#2009-10-29| 864.01
#2009-10-30| 829.22
#2009-11-02| 836.81
#2009-11-03| 818.98
#2009-11-04| 835.66
#2009-11-05| 843.98
#2009-11-06| 842.03
#2009-11-09| 869.55
#2009-11-10| 863.43
#2009-11-11| 880.31
#2009-11-12| 866.46
#2009-11-13| 868.20
#2009-11-16| 888.66
#2009-11-17| 875.94
#2009-11-18| 885.65
#2009-11-19| 863.19
#2009-11-20| 853.64
#2009-11-23| 877.79
#2009-11-24| 875.67
#2009-11-25| 880.74
#2009-11-26| .
#2009-11-27| 852.90
#2009-11-30| 839.46
#2009-12-01| 859.65
#2009-12-02| 855.74
#2009-12-03| 861.29
#2009-12-04| 857.62
#2009-12-07| 845.88
#2009-12-08| 823.35
#2009-12-09| 817.06
#2009-12-10| 817.94
#2009-12-11| 807.98
#2009-12-14| 819.42
#2009-12-15| 815.95
#2009-12-16| 825.47
#2009-12-17| 809.89
#2009-12-18| 812.69
#2009-12-21| 824.32
#2009-12-22| 822.91
#2009-12-23| 831.44
#2009-12-24| 834.63
#2009-12-25| .
#2009-12-28| 842.32
#2009-12-29| 843.67
#2009-12-30| 840.28
#2009-12-31| 842.03
#2010-01-01| .
#2010-01-04| 859.86
#2010-01-05| 861.24
#2010-01-06| 855.59
#2010-01-07| 844.55
#2010-01-08| 838.66
#2010-01-11| 855.43
#2010-01-12| 839.12
#2010-01-13| 838.34
#2010-01-14| 829.61
#2010-01-15| 813.84
#2010-01-18| .
#2010-01-19| 818.35
#2010-01-20| 795.05
#2010-01-21| 779.24
#2010-01-22| 768.84
#2010-01-25| 771.89
#2010-01-26| 754.55
#2010-01-27| 740.93
#2010-01-28| 730.92
#2010-01-29| 728.95
#2010-02-01| 734.96
#2010-02-02| 749.14
#2010-02-03| 730.96
#2010-02-04| 712.65
#2010-02-05| 688.94
#2010-02-08| 695.53
#2010-02-09| 701.30
#2010-02-10| 702.82
#2010-02-11| 693.70
#2010-02-12| 697.89
#2010-02-15| .
#2010-02-16| 704.79
#2010-02-17| 716.96
#2010-02-18| 724.59
#2010-02-19| 723.83
#2010-02-22| 732.32
#2010-02-23| 723.24
#2010-02-24| 727.81
#2010-02-25| 711.79
#2010-02-26| 728.18
#2010-03-01| 723.23
#2010-03-02| 738.35
#2010-03-03| 747.66
#2010-03-04| 744.05
#2010-03-05| 752.37
#2010-03-08| 753.60
#2010-03-09| 751.62
#2010-03-10| 760.93
#2010-03-11| 757.80
#2010-03-12| 763.62
#2010-03-15| 752.38
#2010-03-16| 762.12
#2010-03-17| 767.35
#2010-03-18| 755.26
#2010-03-19| 748.62
#2010-03-22| 746.52
#2010-03-23| 753.88
#2010-03-24| 761.30
#2010-03-25| 764.95
#2010-03-26| 767.18
#2010-03-29| 770.30
#2010-03-30| 761.50
#2010-03-31| 761.32
#2010-04-01| 770.72
#2010-04-02| .
#2010-04-05| 768.96
#2010-04-06| 769.75
#2010-04-07| 770.85
#2010-04-08| 765.09
#2010-04-09| 779.01
#2010-04-12| 785.29
#2010-04-13| 783.26
#2010-04-14| 796.87
#2010-04-15| 787.65
#2010-04-16| 769.55
#2010-04-19| 760.52
#2010-04-20| 766.47
#2010-04-21| 760.80
#2010-04-22| 754.38
#2010-04-23| 780.00
#2010-04-26| 785.38
#2010-04-27| 764.63
#2010-04-28| 740.77
#2010-04-29| 767.32
#2010-04-30| 776.19
#2010-05-03| 762.20
#2010-05-04| 736.74
#2010-05-05| 716.98
#2010-05-06| 697.15
#2010-05-07| 658.52
#2010-05-10| 715.35
#2010-05-11| 699.58
#2010-05-12| 714.04
#2010-05-13| 714.03
#2010-05-14| 680.14
#2010-05-17| 668.76
#2010-05-18| 677.69
#2010-05-19| 655.29
#2010-05-20| 633.43
#2010-05-21| 654.94
#2010-05-24| 641.94
#2010-05-25| 622.00
#2010-05-26| 634.22
#2010-05-27| 649.94
#2010-05-28| 635.22
#2010-05-31| .
#2010-06-01| 632.85
#2010-06-02| 630.82
#2010-06-03| 635.51
#2010-06-04| 615.44
#2010-06-07| 605.11
#2010-06-08| 603.66
#2010-06-09| 618.43
#2010-06-10| 629.75
#2010-06-11| 639.51
#2010-06-14| 656.79
#2010-06-15| 658.83
#2010-06-16| 662.40
#2010-06-17| 670.19
#2010-06-18| 669.42
#2010-06-21| 676.02
#2010-06-22| 668.66
#2010-06-23| 656.86
#2010-06-24| 648.98
#2010-06-25| 644.94
#2010-06-28| 647.41
#2010-06-29| 618.47
#2010-06-30| 622.76
#2010-07-01| 620.06
#2010-07-02| 637.20
#2010-07-05| .
#2010-07-06| 652.25
#2010-07-07| 657.91
#2010-07-08| 666.08
#2010-07-09| 662.77
#2010-07-12| 662.47
#2010-07-13| 678.09
#2010-07-14| 678.44
#2010-07-15| 678.99
#2010-07-16| 668.57
#2010-07-19| 668.26
#2010-07-20| 658.69
#2010-07-21| 665.05
#2010-07-22| 681.76
#2010-07-23| 674.27
#2010-07-26| 684.95
#2010-07-27| 693.60
#2010-07-28| 710.99
#2010-07-29| 715.92
#2010-07-30| 704.03
#2010-08-02| 731.68
#2010-08-03| 734.63
#2010-08-04| 731.05
#2010-08-05| 726.44
#2010-08-06| 724.19
#2010-08-09| 728.20
#2010-08-10| 716.16
#2010-08-11| 688.35
#2010-08-12| 680.47
#2010-08-13| 671.25
#2010-08-16| 674.79
#2010-08-17| 681.06
#2010-08-18| 676.98
#2010-08-19| 668.62
#2010-08-20| 650.06
#2010-08-23| 656.38
#2010-08-24| 648.02
#2010-08-25| 637.06
#2010-08-26| 645.54
#2010-08-27| 647.70
#2010-08-30| 642.54
#2010-08-31| 639.76
#2010-09-01| 669.48
#2010-09-02| 664.32
#2010-09-03| 666.67
#2010-09-06| .
#2010-09-07| 658.16
#2010-09-08| 663.93
#2010-09-09| 669.11
#2010-09-10| 664.49
#2010-09-13| 684.24
#2010-09-14| 684.09
#2010-09-15| 691.52
#2010-09-16| 693.74
#2010-09-17| 684.81
#2010-09-20| 695.88
#2010-09-21| 698.60
#2010-09-22| 707.33
#2010-09-23| 698.03
#2010-09-24| 714.05
#2010-09-27| 710.09
#2010-09-28| 712.24
#2010-09-29| 715.30
#2010-09-30| 711.92
#2010-10-01| 708.09
#2010-10-04| 696.01
#2010-10-05| 718.02
#2010-10-06| 729.70
#2010-10-07| 725.55
#2010-10-08| 721.84
#2010-10-11| 726.57
#2010-10-12| 721.39
#2010-10-13| 739.67
#2010-10-14| 745.72
#2010-10-15| 749.67
#2010-10-18| 759.46
#2010-10-19| 749.65
#2010-10-20| 758.03
#2010-10-21| 769.13
#2010-10-22| 763.50
#2010-10-25| 768.68
#2010-10-26| 757.91
#2010-10-27| 750.50
#2010-10-28| 753.88
#2010-10-29| 756.48
#2010-11-01| 749.43
#2010-11-02| 761.57
#2010-11-03| 755.79
#2010-11-04| 787.73
#2010-11-05| 777.53
#2010-11-08| 771.11
#2010-11-09| 774.05
#2010-11-10| 746.35
#2010-11-11| 744.11
#2010-11-12| 744.04
#2010-11-15| 741.53
#2010-11-16| 728.20
#2010-11-17| 727.09
#2010-11-18| 744.58
#2010-11-19| 748.92
#2010-11-22| 742.47
#2010-11-23| 717.24
#2010-11-24| 722.91
#2010-11-25| .
#2010-11-26| 713.94
#2010-11-29| 689.53
#2010-11-30| 677.23
#2010-12-01| 695.30
#2010-12-02| 720.31
#2010-12-03| 736.23
#2010-12-06| 724.68
#2010-12-07| 733.90
#2010-12-08| 726.78
#2010-12-09| 729.52
#2010-12-10| 737.00
#2010-12-13| 753.29
#2010-12-14| 755.13
#2010-12-15| 749.38
#2010-12-16| 751.97
#2010-12-17| 750.74
#2010-12-20| 750.61
#2010-12-21| 762.16
#2010-12-22| 761.90
#2010-12-23| 757.57
#2010-12-24| .
#2010-12-27| 752.48
#2010-12-28| 753.85
#2010-12-29| 757.49
#2010-12-30| 759.70
#2010-12-31| 766.29
#2011-01-03| 774.32
#2011-01-04| 785.65
#2011-01-05| 769.53
#2011-01-06| 764.93
#2011-01-07| 758.80
#2011-01-10| 744.80
#2011-01-11| 753.60
#2011-01-12| 779.55
#2011-01-13| 795.16
#2011-01-14| 813.27
#2011-01-17| .
#2011-01-18| 817.78
#2011-01-19| 816.93
#2011-01-20| 795.58
#2011-01-21| 829.05
#2011-01-24| 832.95
#2011-01-25| 832.39
#2011-01-26| 836.41
#2011-01-27| 837.20
#2011-01-28| 828.81
#2011-01-31| 821.69
#2011-02-01| 840.22
#2011-02-02| 844.17
#2011-02-03| 831.87
#2011-02-04| 834.02
#2011-02-07| 837.10
#2011-02-08| 849.72
#2011-02-09| 860.44
#2011-02-10| 868.60
#2011-02-11| 872.74
#2011-02-14| 866.48
#2011-02-15| 859.63
#2011-02-16| 853.83
#2011-02-17| 848.61
#2011-02-18| 850.11
#2011-02-21| .
#2011-02-22| 835.09
#2011-02-23| 822.83
#2011-02-24| 822.65
#2011-02-25| 833.41
#2011-02-28| 836.01
#2011-03-01| 832.06
#2011-03-02| 831.79
#2011-03-03| 839.19
#2011-03-04| 844.55
#2011-03-07| 844.16
#2011-03-08| 843.77
#2011-03-09| 838.67
#2011-03-10| 823.46
#2011-03-11| 815.45
#2011-03-14| 809.47
#2011-03-15| 787.58
#2011-03-16| 771.05
#2011-03-17| 798.67
#2011-03-18| 808.19
#2011-03-21| 823.76
#2011-03-22| 821.36
#2011-03-23| 821.31
#2011-03-24| 841.26
#2011-03-25| 839.79
#2011-03-28| 839.82
#2011-03-29| 835.75
#2011-03-30| 850.07
#2011-03-31| 847.12
#2011-04-01| 849.46
#2011-04-04| 854.56
#2011-04-05| 849.34
#2011-04-06| 864.01
#2011-04-07| 860.35
#2011-04-08| 884.80
#2011-04-11| 888.47
#2011-04-12| 880.39
#2011-04-13| 884.25
#2011-04-14| 875.83
#2011-04-15| 872.05
#2011-04-18| 841.12
#2011-04-19| 853.30
#2011-04-20| 886.85
#2011-04-21| 899.57
#2011-04-22| .
#2011-04-25| 898.92
#2011-04-26| 908.28
#2011-04-27| 910.97
#2011-04-28| 928.89
#2011-04-29| 932.42
#2011-05-02| 941.91
#2011-05-03| 931.84
#2011-05-04| 927.20
#2011-05-05| 910.13
#2011-05-06| 908.06
#2011-05-09| 890.15
#2011-05-10| 908.80
#2011-05-11| 903.86
#2011-05-12| 893.11
#2011-05-13| 872.43
#2011-05-16| 886.28
#2011-05-17| 860.29
#2011-05-18| 869.55
#2011-05-19| 873.49
#2011-05-20| 866.87
#2011-05-23| 841.23
#2011-05-24| 850.93
#2011-05-25| 851.26
#2011-05-26| 848.08
#2011-05-27| 859.27
#2011-05-30| .
#2011-05-31| 875.81
#2011-06-01| 873.21
#2011-06-02| 862.65
#2011-06-03| 874.11
#2011-06-06| 870.35
#2011-06-07| 871.86
#2011-06-08| 858.36
#2011-06-09| 854.56
#2011-06-10| 835.06
#2011-06-13| 835.90
#2011-06-14| 847.65
#2011-06-15| 830.88
#2011-06-16| 812.47
#2011-06-17| 818.33
#2011-06-20| 813.58
#2011-06-21| 831.81
#2011-06-22| 827.77
#2011-06-23| 797.11
#2011-06-24| 789.25
#2011-06-27| 798.79
#2011-06-28| 809.02
#2011-06-29| 831.28
#2011-06-30| 850.92
#2011-07-01| 857.53
#2011-07-04| .
#2011-07-05| 856.99
#2011-07-06| 844.96
#2011-07-07| 861.34
#2011-07-08| 851.09
#2011-07-11| 808.07
#2011-07-12| 801.84
#2011-07-13| 823.96
#2011-07-14| 815.18
#2011-07-15| 815.77
#2011-07-18| 796.96
#2011-07-19| 806.61
#2011-07-20| 823.60
#2011-07-21| 841.82
#2011-07-22| 844.50
#2011-07-25| 841.26
#2011-07-26| 845.32
#2011-07-27| 825.03
#2011-07-28| 818.90
#2011-07-29| 816.11
#2011-08-01| 790.38
#2011-08-02| 766.02
#2011-08-03| 766.30
#2011-08-04| 725.56
#2011-08-05| 742.09
#2011-08-08| 700.37
#2011-08-09| 680.56
#2011-08-10| 666.23
#2011-08-11| 697.55
#2011-08-12| 715.10
#2011-08-15| 734.63
#2011-08-16| 717.31
#2011-08-17| 700.44
#2011-08-18| 665.25
#2011-08-19| 659.31
#2011-08-22| 651.22
#2011-08-23| 644.06
#2011-08-24| 666.26
#2011-08-25| 662.19
#2011-08-26| 658.09
#2011-08-29| 685.00
#2011-08-30| 683.60
#2011-08-31| 692.51
#2011-09-01| 695.43
#2011-09-02| 672.21
#2011-09-05| .
#2011-09-06| 639.08
#2011-09-07| 669.95
#2011-09-08| 671.06
#2011-09-09| 612.67
#2011-09-12| 588.23
#2011-09-13| 601.93
#2011-09-14| 624.75
#2011-09-15| 651.42
#2011-09-16| 647.84
#2011-09-19| 617.23
#2011-09-20| 627.64
#2011-09-21| 615.48
#2011-09-22| 573.04
#2011-09-23| 580.53
#2011-09-26| 588.74
#2011-09-27| 622.01
#2011-09-28| 605.22
#2011-09-29| 607.65
#2011-09-30| 587.07
#2011-10-03| 572.47
#2011-10-04| 553.89
#2011-10-05| 578.46
#2011-10-06| 600.03
#2011-10-07| 605.85
#2011-10-10| 627.92
#2011-10-11| 630.18
#2011-10-12| 655.57
#2011-10-13| 645.27
#2011-10-14| 661.53
#2011-10-17| 650.60
#2011-10-18| 637.89
#2011-10-19| 645.01
#2011-10-20| 628.32
#2011-10-21| 649.70
#2011-10-24| 651.79
#2011-10-25| 648.48
#2011-10-26| 636.78
#2011-10-27| 683.06
#2011-10-28| 684.19
#2011-10-31| 649.00
#2011-11-01| 607.36
#2011-11-02| 622.65
#2011-11-03| 639.77
#2011-11-04| 641.78
#2011-11-07| 644.86
#2011-11-08| 650.92
#2011-11-09| 634.03
#2011-11-10| 635.83
#2011-11-11| 652.44
#2011-11-14| 633.98
#2011-11-15| 617.30
#2011-11-16| 620.15
#2011-11-17| 618.08
#2011-11-18| 622.83
#2011-11-21| 603.37
#2011-11-22| 606.02
#2011-11-23| 600.73
#2011-11-24| .
#2011-11-25| 597.26
#2011-11-28| 623.14
#2011-11-29| 621.13
#2011-11-30| 653.21
#2011-12-01| 639.46
#2011-12-02| 645.93
#2011-12-05| 652.11
#2011-12-06| 643.07
#2011-12-07| 632.44
#2011-12-08| 627.27
#2011-12-09| 632.77
#2011-12-12| 610.93
#2011-12-13| 602.09
#2011-12-14| 591.04
#2011-12-15| 594.79
#2011-12-16| 601.43
#2011-12-19| 597.88
#2011-12-20| 606.18
#2011-12-21| 602.01
#2011-12-22| 604.45
#2011-12-23| 600.02
#2011-12-26| .
#2011-12-27| 604.67
#2011-12-28| 588.79
#2011-12-29| 598.13
#2011-12-30| 607.97
#2012-01-02| .
#2012-01-03| 616.54
#2012-01-04| 599.01
#2012-01-05| 588.60
#2012-01-06| 574.86
#2012-01-09| 572.77
#2012-01-10| 597.83
#2012-01-11| 595.52
#2012-01-12| 615.93
#2012-01-13| 604.27
#2012-01-16| .
#2012-01-17| 612.58
#2012-01-18| 614.64
#2012-01-19| 631.17
#2012-01-20| 622.59
#2012-01-23| 639.32
#2012-01-24| 631.92
#2012-01-25| 636.90
#2012-01-26| 665.49
#2012-01-27| 664.71
#2012-01-30| 647.95
#2012-01-31| 649.40
#2012-02-01| 674.16
#2012-02-02| 682.97
#2012-02-03| 683.65
#2012-02-06| 686.13
#2012-02-07| 691.97
#2012-02-08| 702.26
#2012-02-09| 698.66
#2012-02-10| 684.20
#2012-02-13| 689.35
#2012-02-14| 693.17
#2012-02-15| 700.33
#2012-02-16| 698.05
#2012-02-17| 705.58
#2012-02-20| .
#2012-02-21| 720.19
#2012-02-22| 704.21
#2012-02-23| 705.64
#2012-02-24| 718.58
#2012-02-27| 715.28
#2012-02-28| 721.84
#2012-02-29| 709.85
#2012-03-01| 714.14
#2012-03-02| 697.53
#2012-03-05| 688.70
#2012-03-06| 658.96
#2012-03-07| 669.12
#2012-03-08| 690.93
#2012-03-09| 682.24
#2012-03-12| 685.73
#2012-03-13| 692.04
#2012-03-14| 692.32
#2012-03-15| 704.38
#2012-03-16| 720.98
#2012-03-19| 726.61
#2012-03-20| 718.05
#2012-03-21| 724.70
#2012-03-22| 714.98
#2012-03-23| 721.86
#2012-03-26| 730.19
#2012-03-27| 725.32
#2012-03-28| 717.09
#2012-03-29| 701.28
#2012-03-30| 714.55
#2012-04-02| 725.02
#2012-04-03| 718.85
#2012-04-04| 688.68
#2012-04-05| 685.08
#2012-04-06| .
#2012-04-09| 685.47
#2012-04-10| 666.13
#2012-04-11| 670.38
#2012-04-12| 681.66
#2012-04-13| 653.27
#2012-04-16| 654.29
#2012-04-17| 681.95
#2012-04-18| 661.80
#2012-04-19| 648.71
#2012-04-20| 655.53
#2012-04-23| 627.57
#2012-04-24| 636.30
#2012-04-25| 647.99
#2012-04-26| 644.28
#2012-04-27| 666.59
#2012-04-30| 656.70
#2012-05-01| 656.18
#2012-05-02| 646.16
#2012-05-03| 643.88
#2012-05-04| 630.89
#2012-05-07| 630.74
#2012-05-08| 617.21
#2012-05-09| 605.97
#2012-05-10| 625.58
#2012-05-11| 621.90
#2012-05-14| 610.22
#2012-05-15| 604.25
#2012-05-16| 606.23
#2012-05-17| 562.85
#2012-05-18| 563.60
#2012-05-21| 569.81
#2012-05-22| 579.20
#2012-05-23| 551.03
#2012-05-24| 552.67
#2012-05-25| 546.58
#2012-05-28| .
#2012-05-29| 557.52
#2012-05-30| 543.97
#2012-05-31| 540.69
#2012-06-01| 523.52
#2012-06-04| 532.80
#2012-06-05| 529.06
#2012-06-06| 550.95
#2012-06-07| 559.21
#2012-06-08| 552.95
#2012-06-11| 549.65
#2012-06-12| 547.75
#2012-06-13| 547.52
#2012-06-14| 555.42
#2012-06-15| 564.08
#2012-06-18| 561.77
#2012-06-19| 576.24
#2012-06-20| 583.14
#2012-06-21| 570.10
#2012-06-22| 567.19
#2012-06-25| 552.40
#2012-06-26| 548.27
#2012-06-27| 553.38
#2012-06-28| 551.26
#2012-06-29| 597.30
#2012-07-02| 598.91
#2012-07-03| 608.29
#2012-07-04| .
#2012-07-05| 588.55
#2012-07-06| 580.28
#2012-07-09| 576.14
#2012-07-10| 580.70
#2012-07-11| 576.67
#2012-07-12| 566.32
#2012-07-13| 572.84
#2012-07-16| 566.89
#2012-07-17| 563.62
#2012-07-18| 573.43
#2012-07-19| 583.56
#2012-07-20| 565.06
#2012-07-23| 547.30
#2012-07-24| 542.83
#2012-07-25| 546.03
#2012-07-26| 569.53
#2012-07-27| 567.78
#2012-07-30| 572.07
#2012-07-31| 567.50
#2012-08-01| 569.79
#2012-08-02| 553.51
#2012-08-03| 571.82
#2012-08-06| 585.42
#2012-08-07| 586.34
#2012-08-08| 582.57
#2012-08-09| 584.84
#2012-08-10| 584.91
#2012-08-13| 584.94
#2012-08-14| 590.53
#2012-08-15| 584.88
#2012-08-16| 593.45
#2012-08-17| 598.23
#2012-08-20| 597.88
#2012-08-21| 605.21
#2012-08-22| 598.15
#2012-08-23| 600.40
#2012-08-24| 594.23
#2012-08-27| 597.02
#2012-08-28| 589.86
#2012-08-29| 588.82
#2012-08-30| 584.14
#2012-08-31| 594.43
#2012-09-03| .
#2012-09-04| 592.40
#2012-09-05| 592.02
#2012-09-06| 600.61
#2012-09-07| 625.07
#2012-09-10| 632.03
#2012-09-11| 641.56
#2012-09-12| 656.52
#2012-09-13| 653.58
#2012-09-14| 682.02
#2012-09-17| 674.93
#2012-09-18| 665.55
#2012-09-19| 666.82
#2012-09-20| 659.25
#2012-09-21| 670.48
#2012-09-24| 658.06
#2012-09-25| 659.46
#2012-09-26| 639.00
#2012-09-27| 643.38
#2012-09-28| 639.83
#2012-10-01| 652.63
#2012-10-02| 653.62
#2012-10-03| 651.67
#2012-10-04| 658.90
#2012-10-05| 667.68
#2012-10-08| 653.77
#2012-10-09| 644.57
#2012-10-10| 635.94
#2012-10-11| 639.42
#2012-10-12| 633.35
#2012-10-15| 631.52
#2012-10-16| 642.06
#2012-10-17| 653.64
#2012-10-18| 653.17
#2012-10-19| 645.60
#2012-10-22| 647.46
#2012-10-23| 637.28
#2012-10-24| 639.38
#2012-10-25| 643.10
#2012-10-26| 640.59
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 640.15
#2012-11-01| 644.17
#2012-11-02| 642.27
#2012-11-05| 641.01
#2012-11-06| 646.53
#2012-11-07| 639.45
#2012-11-08| 635.44
#2012-11-09| 631.97
#2012-11-12| 632.46
#2012-11-13| 633.33
#2012-11-14| 631.73
#2012-11-15| 631.19
#2012-11-16| 616.57
#2012-11-19| 633.58
#2012-11-20| 631.47
#2012-11-21| 633.29
#2012-11-22| .
#2012-11-23| 650.54
#2012-11-26| 652.88
#2012-11-27| 649.06
#2012-11-28| 649.23
#2012-11-29| 661.96
#2012-11-30| 661.73
#2012-12-03| 669.33
#2012-12-04| 672.00
#2012-12-05| 674.71
#2012-12-06| 667.02
#2012-12-07| 665.72
#2012-12-10| 664.19
#2012-12-11| 671.50
#2012-12-12| 673.15
#2012-12-13| 676.49
#2012-12-14| 677.95
#2012-12-17| 685.15
#2012-12-18| 691.50
#2012-12-19| 697.24
#2012-12-20| 698.02
#2012-12-21| 694.19
#2012-12-24| 693.71
#2012-12-25| 693.71
#2012-12-26| 695.13
#2012-12-27| 698.67
#2012-12-28| 695.67
#2012-12-31| 695.56
#2013-01-01| 695.56
#2013-01-02| 710.33
#2013-01-03| 704.06
#2013-01-04| 704.85
#2013-01-07| 711.28
#2013-01-08| 709.43
#2013-01-09| 709.00
#2013-01-10| 713.64
#2013-01-11| 723.25
#2013-01-14| 728.73
#2013-01-15| 724.05
#2013-01-16| 721.89
#2013-01-17| 732.94
#2013-01-18| 728.97
#2013-01-21| 734.21
#2013-01-22| 730.98
#2013-01-23| 732.52
#2013-01-24| 748.74
#2013-01-25| 761.41
#2013-01-28| 759.07
#2013-01-29| 761.52
#2013-01-30| 760.15
#2013-01-31| 754.51
#2013-02-01| 764.05
#2013-02-04| 745.27
#2013-02-05| 745.68
#2013-02-06| 746.64
#2013-02-07| 735.27
#2013-02-08| 739.25
#2013-02-11| 735.18
#2013-02-12| 751.26
#2013-02-13| 753.20
#2013-02-14| 745.17
#2013-02-15| 741.75
#2013-02-18| 737.68
#2013-02-19| 750.42
#2013-02-20| 749.10
#2013-02-21| 725.23
#2013-02-22| 732.75
#2013-02-25| 751.03
#2013-02-26| 724.80
#2013-02-27| 730.82
#2013-02-28| 732.75
#2013-03-01| 725.70
#2013-03-04| 723.32
#2013-03-05| 739.06
#2013-03-06| 740.90
#2013-03-07| 750.47
#2013-03-08| 750.02
#2013-03-11| 753.70
#2013-03-12| 752.88
#2013-03-13| 743.59
#2013-03-14| 753.84
#2013-03-15| 760.88
#2013-03-18| 752.76
#2013-03-19| 733.93
#2013-03-20| 738.23
#2013-03-21| 733.95
#2013-03-22| 731.53
#2013-03-25| 720.98
#2013-03-26| 720.18
#2013-03-27| 708.18
#2013-03-28| 709.67
#2013-03-29| 709.67
#2013-04-01| 710.00
#2013-04-02| 723.74
#2013-04-03| 716.52
#2013-04-04| 714.19
#2013-04-05| 713.80
#2013-04-08| 711.38
#2013-04-09| 717.54
#2013-04-10| 730.01
#2013-04-11| 736.74
#2013-04-12| 724.09
#2013-04-15| 718.28
#2013-04-16| 717.95
#2013-04-17| 700.51
#2013-04-18| 697.30
#2013-04-19| 703.33
#2013-04-22| 705.05
#2013-04-23| 714.64
#2013-04-24| 723.46
#2013-04-25| 730.29
#2013-04-26| 725.65
#2013-04-29| 732.69
#2013-04-30| 737.38
#2013-05-01| 737.89
#2013-05-02| 733.19
#2013-05-03| 744.80
#2013-05-06| 743.39
#2013-05-07| 751.30
#2013-05-08| 756.09
#2013-05-09| 750.62
#2013-05-10| 748.47
#2013-05-13| 752.92
#2013-05-14| 758.02
#2013-05-15| 759.41
#2013-05-16| 744.75
#2013-05-17| 739.51
#2013-05-20| 747.56
#2013-05-21| 750.02
#2013-05-22| 758.46
#2013-05-23| 740.66
#2013-05-24| 738.40
#2013-05-27| 744.81
#2013-05-28| 748.70
#2013-05-29| 746.37
#2013-05-30| 761.15
#2013-05-31| 759.95
#2013-06-03| 763.90
#2013-06-04| 768.75
#2013-06-05| 757.41
#2013-06-06| 755.35
#2013-06-07| 760.42
#2013-06-10| 764.34
#2013-06-11| 760.77
#2013-06-12| 758.35
#2013-06-13| 752.36
#2013-06-14| 760.85
#2013-06-17| 763.39
#2013-06-18| 774.28
#2013-06-19| 771.82
#2013-06-20| 744.23
#2013-06-21| 739.33
#2013-06-24| 721.60
#2013-06-25| 731.75
#2013-06-26| 740.43
#2013-06-27| 741.03
#2013-06-28| 741.84
#2013-07-01| 755.11
#2013-07-02| 752.80
#2013-07-03| 740.05
#2013-07-04| 750.26
#2013-07-05| 732.97
#2013-07-08| 744.77
#2013-07-09| 749.49
#2013-07-10| 758.38
#2013-07-11| 774.94
#2013-07-12| 778.46
#2013-07-15| 784.02
#2013-07-16| 785.40
#2013-07-17| 788.94
#2013-07-18| 796.30
#2013-07-19| 803.06
#2013-07-22| 809.37
#2013-07-23| 809.11
#2013-07-24| 814.32
#2013-07-25| 817.54
#2013-07-26| 805.65
#2013-07-29| 812.28
#2013-07-30| 811.65
#2013-07-31| 815.68
#2013-08-01| 826.86
#2013-08-02| 826.44
#2013-08-05| 835.17
#2013-08-06| 837.52
#2013-08-07| 828.37
#2013-08-08| 842.83
#2013-08-09| 839.77
#2013-08-12| 831.99
#2013-08-13| 827.65
#2013-08-14| 836.30
#2013-08-15| 835.24
#2013-08-16| 841.33
#2013-08-19| 839.89
#2013-08-20| 837.93
#2013-08-21| 831.62
#2013-08-22| 837.05
#2013-08-23| 842.42
#2013-08-26| 839.50
#2013-08-27| 825.34
#2013-08-28| 822.59
#2013-08-29| 818.36
#2013-08-30| 813.40
#2013-09-02| 823.19
#2013-09-03| 819.79
#2013-09-04| 820.47
#2013-09-05| 823.32
#2013-09-06| 824.90
#2013-09-09| 832.98
#2013-09-10| 843.74
#2013-09-11| 849.11
#2013-09-12| 848.68
#2013-09-13| 844.63
#2013-09-16| 860.66
#2013-09-17| 858.19
#2013-09-18| 863.97
#2013-09-19| 882.07
#2013-09-20| 883.68
#2013-09-23| 878.53
#2013-09-24| 884.25
#2013-09-25| 884.32
#2013-09-26| 881.04
#2013-09-27| 879.79
#2013-09-30| 878.73
#2013-10-01| 895.64
#2013-10-02| 898.70
#2013-10-03| 895.99
#2013-10-04| 898.20
#2013-10-07| 892.40
#2013-10-08| 893.59
#2013-10-09| 884.14
#2013-10-10| 899.62
#2013-10-11| 909.15
#2013-10-14| 914.61
#2013-10-15| 913.61
#2013-10-16| 915.41
#2013-10-17| 930.14
#2013-10-18| 938.47
#2013-10-21| 942.45
#2013-10-22| 954.09
#2013-10-23| 940.46
#2013-10-24| 946.81
#2013-10-25| 943.98
#2013-10-28| 936.39
#2013-10-29| 935.99
#2013-10-30| 934.84
#2013-10-31| 919.01
#2013-11-01| 904.88
#2013-11-04| 911.34
#2013-11-05| 904.83
#2013-11-06| 914.56
#2013-11-07| 903.82
#2013-11-08| 894.95
#2013-11-11| 902.25
#2013-11-12| 898.52
#2013-11-13| 890.50
#2013-11-14| 897.72
#2013-11-15| 901.03
#2013-11-18| 908.31
#2013-11-19| 901.82
#2013-11-20| 897.49
#2013-11-21| 896.36
#2013-11-22| 903.27
#2013-11-25| 915.13
#2013-11-26| 918.96
#2013-11-27| 924.31
#2013-11-28| 927.09
#2013-11-29| 929.82
#2013-12-02| 922.55
#2013-12-03| 913.53
#2013-12-04| 906.87
#2013-12-05| 908.01
#2013-12-06| 922.65
#2013-12-09| 927.11
#2013-12-10| 928.79
#2013-12-11| 926.90
#2013-12-12| 920.65
#2013-12-13| 913.41
#2013-12-16| 928.93
#2013-12-17| 924.79
#2013-12-18| 930.73
#2013-12-19| 940.40
#2013-12-20| 953.01
#2013-12-23| 962.95
#2013-12-24| 959.41
#2013-12-25| 959.41
#2013-12-26| 961.20
#2013-12-27| 978.38
#2013-12-30| 982.56
#2013-12-31| 980.34
#2014-01-01| 980.34
#2014-01-02| 971.37
#2014-01-03| 971.45
#2014-01-06| 971.96
#2014-01-07| 968.48
#2014-01-08| 967.01
#2014-01-09| 982.13
#2014-01-10|1000.00
#2014-01-13| 995.73
#2014-01-14| 990.94
#2014-01-15| 984.71
#2014-01-16| 981.49
#2014-01-17| 980.66
#2014-01-20| 977.61
#2014-01-21| 974.77
#2014-01-22| 976.18
#2014-01-23| 974.68
#2014-01-24| 950.96
#2014-01-27| 944.59
#2014-01-28| 957.83
#2014-01-29| 948.68
#2014-01-30| 946.71
#2014-01-31| 937.20
#2014-02-03| 927.49
#2014-02-04| 930.67
#2014-02-05| 931.48
#2014-02-06| 954.55
#2014-02-07| 957.04
#2014-02-10| 959.95
#2014-02-11| 976.11
#2014-02-12| 981.41
#2014-02-13| 982.26
#2014-02-14| 990.82
#2014-02-17| 992.62
#2014-02-18| 990.71
#2014-02-19| 993.13
#2014-02-20| 987.21
#2014-02-21| 998.11
#2014-02-24|1001.41
#2014-02-25|1004.05
#2014-02-26| 993.51
#2014-02-27| 991.68
#2014-02-28|1011.47
#2014-03-03| 975.87
#2014-03-04|1001.40
#2014-03-05|1007.51
#2014-03-06|1020.14
#2014-03-07|1013.51
#2014-03-10|1021.05
#2014-03-11|1021.21
#2014-03-12|1010.29
#2014-03-13|1005.05
#2014-03-14| 996.32
#2014-03-17|1013.80
#2014-03-18|1020.58
#2014-03-19|1024.18
#2014-03-20|1013.73
#2014-03-21|1014.03
#2014-03-24|1005.44
#2014-03-25|1016.81
#2014-03-26|1027.59
#2014-03-27|1023.77
#2014-03-28|1035.09
#2014-03-31|1034.79
#2014-04-01|1043.34
#2014-04-02|1028.07
#2014-04-03|1025.16
#2014-04-04|1029.93
#2014-04-07|1027.57
#2014-04-08|1021.19
#2014-04-09|1026.11
#2014-04-10|1017.89
#2014-04-11|1003.68
#2014-04-14| 991.96
#2014-04-15| 974.00
#2014-04-16| 989.72
#2014-04-17|1000.23
#2014-04-18| 998.76
#2014-04-21| 997.95
#2014-04-22|1011.92
#2014-04-23|1011.08
#2014-04-24|1007.61
#2014-04-25| 998.27
#2014-04-28|1002.54
#2014-04-29|1001.35
#2014-04-30|1003.39
#2014-05-01|1003.39
#2014-05-02|1011.72
#2014-05-05|1015.10
#2014-05-06|1017.73
#2014-05-07|1009.48
#2014-05-08|1018.85
#2014-05-09|1007.70
#2014-05-12|1014.47
#2014-05-13|1012.58
#2014-05-14|1004.61
#2014-05-15| 991.91
#2014-05-16| 980.52
#2014-05-19| 985.63
#2014-05-20| 981.90
#2014-05-21| 987.46
#2014-05-22| 981.39
#2014-05-23| 982.72
#2014-05-26| 997.37
#2014-05-27|1000.29
#2014-05-28|1001.99
#2014-05-29|1000.51
#2014-05-30|1009.64
#2014-06-02|1003.63
#2014-06-03| 998.47
#2014-06-04|1001.72
#2014-06-05|1003.37
#2014-06-06|1022.57
#2014-06-09|1020.67
#2014-06-10|1016.76
#2014-06-11|1012.50
#2014-06-12|1014.34
#2014-06-13|1004.36
#2014-06-16| 999.61
#2014-06-17| 999.30
#2014-06-18|1001.11
#2014-06-19|1006.57
#2014-06-20| 997.96
#2014-06-23| 993.94
#2014-06-24| 987.72
#2014-06-25| 982.73
#2014-06-26| 985.15
#2014-06-27| 993.75
#2014-06-30|1002.24
#2014-07-01|1011.15
#2014-07-02|1014.46
#2014-07-03|1016.78
#2014-07-04|1005.88
#2014-07-07| 989.53
#2014-07-08| 978.75
#2014-07-09| 979.58
#2014-07-10| 963.35
#2014-07-11| 960.37
#2014-07-14| 968.71
#2014-07-15| 961.34
#2014-07-16| 970.92
#2014-07-17| 963.33
#2014-07-18| 963.76
#2014-07-21| 954.82
#2014-07-22| 962.37
#2014-07-23| 966.12
#2014-07-24| 974.71
#2014-07-25| 970.68
#2014-07-28| 969.72
#2014-07-29| 973.64
#2014-07-30| 966.57
#2014-07-31| 950.72
#2014-08-01| 932.82
#2014-08-04| 929.67
#2014-08-05| 920.41
#2014-08-06| 905.39
#2014-08-07| 898.90
#2014-08-08| 903.98
#2014-08-11| 918.17
#2014-08-12| 919.34
#2014-08-13| 920.88
#2014-08-14| 924.29
#2014-08-15| 916.69
#2014-08-18| 927.58
#2014-08-19| 933.77
#2014-08-20| 934.13
#2014-08-21| 942.47
#2014-08-22| 936.49
#2014-08-25| 943.33
#2014-08-26| 954.47
#2014-08-27| 958.39
#2014-08-28| 939.36
#2014-08-29| 933.31
#2014-09-01| 933.65
#2014-09-02| 935.04
#2014-09-03| 946.70
#2014-09-04| 943.53
#2014-09-05| 936.61
#2014-09-08| 935.22
#2014-09-09| 927.86
#2014-09-10| 927.36
#2014-09-11| 923.55
#2014-09-12| 927.32
#2014-09-15| 921.92
#2014-09-16| 922.41
#2014-09-17| 927.40
#2014-09-18| 927.75
#2014-09-19| 923.35
#2014-09-22| 919.05
#2014-09-23| 914.03
#2014-09-24| 913.59
#2014-09-25| 898.16
#2014-09-26| 893.89
#2014-09-29| 887.44
#2014-09-30| 886.23
#2014-10-01| 876.60
#2014-10-02| 862.40
#2014-10-03| 860.25
#2014-10-06| 864.29
#2014-10-07| 851.19
#2014-10-08| 856.99
#2014-10-09| 854.80
#2014-10-10| 838.61
#2014-10-13| 836.76
#2014-10-14| 834.75
#2014-10-15| 819.72
#2014-10-16| 814.68
#2014-10-17| 844.02
#2014-10-20| 837.04
#2014-10-21| 847.22
#2014-10-22| 854.69
#2014-10-23| 859.29
#2014-10-24| 860.61
#2014-10-27| 856.01
#2014-10-28| 876.84
#2014-10-29| 884.54
#2014-10-30| 879.94
#2014-10-31| 889.69
#2014-11-03| 875.09
#2014-11-04| 877.84
#2014-11-05| 884.94
#2014-11-06| 880.91
#2014-11-07| 875.64
#2014-11-10| 882.14
#2014-11-11| 885.06
#2014-11-12| 879.14
#2014-11-13| 880.37
#2014-11-14| 880.50
#2014-11-17| 881.93
#2014-11-18| 893.24
#2014-11-19| 891.94
#2014-11-20| 885.58
#2014-11-21| 893.06
#2014-11-24| 903.73
#2014-11-25| 915.47
#2014-11-26| 924.70
#2014-11-27| 925.52
#2014-11-28| 923.93
#2014-12-01| 918.06
#2014-12-02| 918.35
#2014-12-03| 916.80
#2014-12-04| 912.34
#2014-12-05| 920.91
#2014-12-08| 917.47
#2014-12-09| 905.87
#2014-12-10| 903.81
#2014-12-11| 900.58
#2014-12-12| 882.83
#2014-12-15| 865.64
#2014-12-16| 897.92
#2014-12-17| 883.39
#2014-12-18| 898.24
#2014-12-19| 900.52
#2014-12-22| 907.32
#2014-12-23| 904.22
#2014-12-24| 905.26
#2014-12-25| 905.26
#2014-12-26| 903.85
#2014-12-29| 904.88
#2014-12-30| 893.56
#2014-12-31| 889.81
#2015-01-01| 889.81
#2015-01-02| 890.66
#2015-01-05| 870.94
#2015-01-06| 861.58
#2015-01-07| 861.98
#2015-01-08| 882.91
#2015-01-09| 879.39
#2015-01-12| 879.83
#2015-01-13| 887.65
#2015-01-14| 873.68
#2015-01-15| 870.85
#2015-01-16| 874.70
#2015-01-19| 891.34
#2015-01-20| 895.33
#2015-01-21| 897.71
#2015-01-22| 899.52
#2015-01-23| 895.81
#2015-01-26| 906.67
#2015-01-27| 916.53
#2015-01-28| 914.41
#2015-01-29| 915.91
#2015-01-30| 908.75
#2015-02-02| 912.12
#2015-02-03| 933.41
#2015-02-04| 935.56
#2015-02-05| 938.24
#2015-02-06| 933.13
#2015-02-09| 918.47
#2015-02-10| 926.31
#2015-02-11| 924.01
#2015-02-12| 948.28
#2015-02-13| 952.29
#2015-02-16| 946.48
#2015-02-17| 944.24
#2015-02-18| 946.71
#2015-02-19| 959.60
#2015-02-20| 962.36
#2015-02-23| 975.20
#2015-02-24| 979.97
#2015-02-25| 978.05
#2015-02-26| 970.82
#2015-02-27| 970.40
#2015-03-02| 963.94
#2015-03-03| 946.42
#2015-03-04| 940.39
#2015-03-05| 947.70
#2015-03-06| 935.73
#2015-03-09| 929.02
#2015-03-10| 909.54
#2015-03-11| 913.25
#2015-03-12| 921.54
#2015-03-13| 921.57
#2015-03-16| 943.32
#2015-03-17| 936.17
#2015-03-18| 941.80
#2015-03-19| 940.08
#2015-03-20| 966.22
#2015-03-23| 978.91
#2015-03-24| 984.21
#2015-03-25| 982.54
#2015-03-26| 962.58
#2015-03-27| 966.83
#2015-03-30| 980.50
#2015-03-31| 966.60
#2015-04-01| 970.23
#2015-04-02| 986.60
#2015-04-03| 996.16
#2015-04-06|1000.29
#2015-04-07| 996.70
#2015-04-08| 987.54
#2015-04-09| 991.69
#2015-04-10|1000.79
#2015-04-13| 999.08
#2015-04-14|1002.60
#2015-04-15| 993.21
#2015-04-16| 992.60
#2015-04-17| 974.66
#2015-04-20| 979.53
#2015-04-21| 985.09
#2015-04-22| 979.07
#2015-04-23| 977.83
#2015-04-24| 981.69
#2015-04-27| 994.92
#2015-04-28| 995.47
#2015-04-29| 984.77
#2015-04-30| 998.61
#2015-05-01|1000.13
#2015-05-04| 999.53
#2015-05-05| 984.43
#2015-05-06|1002.19
#2015-05-07|1001.38
#2015-05-08|1009.30
#2015-05-11|1010.58
#2015-05-12|1007.76
#2015-05-13|1011.82
#2015-05-14|1011.14
#2015-05-15|1017.99
#2015-05-18|1012.47
#2015-05-19|1011.04
#2015-05-20|1008.47
#2015-05-21|1015.27
#2015-05-22|1006.35
#2015-05-25| 994.88
#2015-05-26| 976.64
#2015-05-27| 989.17
#2015-05-28| 996.47
#2015-05-29| 988.48
#2015-06-01| 983.04
#2015-06-02|1003.68
#2015-06-03|1019.03
#2015-06-04|1021.52
#2015-06-05| 990.02
#2015-06-08| 987.32
#2015-06-09| 983.98
#2015-06-10|1004.14
#2015-06-11|1003.31
#2015-06-12| 998.04
#2015-06-15| 980.10
#2015-06-16| 985.17
#2015-06-17| 978.23
#2015-06-18|1004.69
#2015-06-19| 997.63
#2015-06-22|1029.31
#2015-06-23|1022.61
#2015-06-24|1022.44
#2015-06-25|1026.56
#2015-06-26|1028.42
#2015-06-29| 997.87
#2015-06-30| 992.74
#2015-07-01|1012.23
#2015-07-02|1013.85
#2015-07-03|1008.34
#2015-07-06| 987.04
#2015-07-07| 963.97
#2015-07-08| 983.62
#2015-07-09|1002.73
#2015-07-10|1041.14
#2015-07-13|1051.80
#2015-07-14|1041.24
#2015-07-15|1047.11
#2015-07-16|1057.96
#2015-07-17|1058.34
#2015-07-20|1062.75
#2015-07-21|1054.65
#2015-07-22|1048.93
#2015-07-23|1056.46
#2015-07-24|1051.61
#2015-07-27|1034.09
#2015-07-28|1038.18
#2015-07-29|1033.93
#2015-07-30|1029.58
#2015-07-31|1044.62
#2015-08-03|1047.71
#2015-08-04|1042.25
#2015-08-05|1041.60
#2015-08-06|1048.42
#2015-08-07|1032.38
#2015-08-10|1042.02
#2015-08-11|1037.90
#2015-08-12|1021.03
#2015-08-13|1040.32
#2015-08-14|1043.12
#2015-08-17|1039.27
#2015-08-18|1034.80
#2015-08-19|1016.89
#2015-08-20|1001.68
#2015-08-21| 977.42
#2015-08-24| 962.65
#2015-08-25| 998.32
#2015-08-26| 988.99
#2015-08-27| 997.16
#2015-08-28| 992.91
#2015-08-31| 991.86
#2015-09-01| 975.05
#2015-09-02| 982.09
#2015-09-03| 993.79
#2015-09-04| 967.04
#2015-09-07| 974.38
#2015-09-08| 989.34
#2015-09-09| 998.73
#2015-09-10| 996.88
#2015-09-11| 988.29
#2015-09-14| 978.74
#2015-09-15| 981.49
#2015-09-16| 988.28
#2015-09-17| 997.66
#2015-09-18| 975.51
#2015-09-21| 968.98
#2015-09-22| 933.83
#2015-09-23| 935.56
#2015-09-24| 934.53
#2015-09-25| 950.32
#2015-09-28| 933.52
#2015-09-29| 923.26
#2015-09-30| 940.43
#2015-10-01| 947.69
#2015-10-02| 963.59
#2015-10-05| 979.57
#2015-10-06| 989.22
#2015-10-07| 976.97
#2015-10-08| 978.28
#2015-10-09| 980.88
#2015-10-12| 981.78
#2015-10-13| 977.60
#2015-10-14| 978.26
#2015-10-15| 998.25
#2015-10-16|1003.25
#2015-10-19|1005.90
#2015-10-20|1001.24
#2015-10-21|1004.87
#2015-10-22|1002.60
#2015-10-23|1015.28
#2015-10-26|1015.87
#2015-10-27|1006.49
#2015-10-28|1020.77
#2015-10-29|1010.31
#2015-10-30|1014.72
#2015-11-02|1016.57
#2015-11-03|1002.53
#2015-11-04| 980.17
#2015-11-05| 989.38
#2015-11-06| 995.58
#2015-11-09| 988.24
#2015-11-10| 985.13
#2015-11-11| 992.62
#2015-11-12| 977.41
#2015-11-13| 969.35
#2015-11-16| 966.77
#2015-11-17| 975.92
#2015-11-18| 969.16
#2015-11-19| 985.72
#2015-11-20| 977.81
#2015-11-23| 971.80
#2015-11-24| 952.67
#2015-11-25| 965.00
#2015-11-26| 972.36
#2015-11-27| 972.23
#2015-11-30| 974.86
#2015-12-01| 970.31
#2015-12-02| 975.46
#2015-12-03| 979.31
#2015-12-04| 985.53
#2015-12-07| 992.19
#2015-12-08| 973.30
#2015-12-09| 972.97
#2015-12-10| 966.49
#2015-12-11| 949.65
#2015-12-14| 941.81
#2015-12-15| 955.24
#2015-12-16| 966.42
#2015-12-17| 979.14
#2015-12-18| 983.99
#2015-12-21| 973.84
#2015-12-22| 976.65
#2015-12-23| 982.47
#2015-12-24| 989.57
#2015-12-25| 989.57
#2015-12-28| 988.71
#2015-12-29|1002.85
#2015-12-30|1003.19
#2015-12-31| 996.80
#2016-01-01| 996.80
#2016-01-04| 957.34
#2016-01-05| 947.62
#2016-01-06| 932.84
#2016-01-07| 920.48
#2016-01-08| 913.64
#2016-01-11| 910.26
#2016-01-12| 922.27
#2016-01-13| 922.54
#2016-01-14| 901.27
#2016-01-15| 889.00
#2016-01-18| 872.19
#2016-01-19| 885.36
#2016-01-20| 851.86
#2016-01-21| 859.41
#2016-01-22| 878.83
#2016-01-25| 880.14
#2016-01-26| 880.45
#2016-01-27| 893.92
#2016-01-28| 878.46
#2016-01-29| 886.91
#2016-02-01| 889.94
#2016-02-02| 881.48
#2016-02-03| 881.93
#2016-02-04| 884.78
#2016-02-05| 864.90
#2016-02-08| 822.76
#2016-02-09| 818.45
#2016-02-10| 836.23
#2016-02-11| 815.57
#2016-02-12| 827.15
#2016-02-15| 846.37
#2016-02-16| 841.50
#2016-02-17| 857.57
#2016-02-18| 861.42
#2016-02-19| 849.50
#2016-02-22| 862.01
#2016-02-23| 868.62
#2016-02-24| 847.93
#2016-02-25| 862.68
#2016-02-26| 869.19
#2016-02-29| 856.77
#2016-03-01| 871.29
#2016-03-02| 879.59
#2016-03-03| 887.16
#2016-03-04| 886.84
#2016-03-07| 874.16
#2016-03-08| 872.57
#2016-03-09| 868.95
#2016-03-10| 872.16
#2016-03-11| 896.50
#2016-03-14| 898.70
#2016-03-15| 894.67
#2016-03-16| 900.29
#2016-03-17| 907.39
#2016-03-18| 910.61
#2016-03-21| 906.35
#2016-03-22| 906.42
#2016-03-23| 899.84
#2016-03-24| 889.38
#2016-03-25| 889.38
#2016-03-28| 893.48
#2016-03-29| 895.26
#2016-03-30| 925.75
#2016-03-31| 927.94
#2016-04-01| 920.94
#2016-04-04| 923.37
#2016-04-05| 895.21
#2016-04-06| 901.12
#2016-04-07| 887.09
#2016-04-08| 898.93
#2016-04-11| 904.11
#2016-04-12| 897.44
#2016-04-13| 916.37
#2016-04-14| 920.46
#2016-04-15| 914.79
#2016-04-18| 921.47
#2016-04-19| 934.43
#2016-04-20| 936.59
#2016-04-21| 932.23
#2016-04-22| 929.75
#2016-04-25| 928.18
#2016-04-26| 938.43
#2016-04-27| 949.17
#2016-04-28| 946.17
#2016-04-29| 935.16
#2016-05-02| 939.33
#2016-05-03| 923.11
#2016-05-04| 943.02
#2016-05-05| 935.28
#2016-05-06| 928.20
#2016-05-09| 932.99
#2016-05-10| 938.57
#2016-05-11| 939.10
#2016-05-12| 929.92
#2016-05-13| 929.08
#2016-05-16| 931.29
#2016-05-17| 930.43
#2016-05-18| 928.80
#2016-05-19| 914.35
#2016-05-20| 922.05
#2016-05-23| 915.36
#2016-05-24| 929.23
#2016-05-25| 945.08
#2016-05-26| 948.33
#2016-05-27| 944.27
#2016-05-30| 946.51
#2016-05-31| 944.05
#2016-06-01| 948.32
#2016-06-02| 943.93
#2016-06-03| 944.60
#2016-06-06| 948.96
#2016-06-07| 959.70
#2016-06-08| 957.34
#2016-06-09| 945.73
#2016-06-10| 918.65
#2016-06-13| 893.62
#2016-06-14| 870.59
#2016-06-15| 871.49
#2016-06-16| 859.42
#2016-06-17| 886.69
#2016-06-20| 929.30
#2016-06-21| 932.15
#2016-06-22| 940.55
#2016-06-23| 966.37
#2016-06-24| 875.31
#2016-06-27| 819.71
#2016-06-28| 852.78
#2016-06-29| 864.24
#2016-06-30| 866.62
#2016-07-01| 869.49
#2016-07-04| 854.10
#2016-07-05| 827.36
#2016-07-06| 820.10
#2016-07-07| 826.21
#2016-07-08| 835.95
#2016-07-11| 853.85
#2016-07-12| 870.21
#2016-07-13| 870.72
#2016-07-14| 885.21
#2016-07-15| 875.17
#2016-07-18| 883.47
#2016-07-19| 871.38
#2016-07-20| 875.40
#2016-07-21| 867.99
#2016-07-22| 863.59
#2016-07-25| 869.53
#2016-07-26| 867.51
#2016-07-27| 877.47
#2016-07-28| 882.06
#2016-07-29| 896.99
#2016-08-01| 891.92
#2016-08-02| 885.37
#2016-08-03| 883.43
#2016-08-04| 881.94
#2016-08-05| 888.05
#2016-08-08| 891.74
#2016-08-09| 906.70
#2016-08-10| 910.95
#2016-08-11| 918.75
#2016-08-12| 920.86
#2016-08-15| 921.98
#2016-08-16| 917.42
#2016-08-17| 916.29
#2016-08-18| 936.40
#2016-08-19| 928.19
#2016-08-22| 918.27
#2016-08-23| 929.66
#2016-08-24| 918.05
#2016-08-25| 914.03
#2016-08-26| 915.43
#2016-08-29| 902.57
#2016-08-30| 900.90
#2016-08-31| 892.66
#2016-09-01| 910.45
#2016-09-02| 918.38
#2016-09-05| 914.83
#2016-09-06| 920.96
#2016-09-07| 924.11
#2016-09-08| 928.76
#2016-09-09| 914.67
#2016-09-12| 903.70
#2016-09-13| 903.60
#2016-09-14| 898.67
#2016-09-15| 903.36
#2016-09-16| 881.60
#2016-09-19| 894.44
#2016-09-20| 897.79
#2016-09-21| 903.14
#2016-09-22| 922.18
#2016-09-23| 914.63
#2016-09-26| 907.92
#2016-09-27| 895.55
#2016-09-28| 900.37
#2016-09-29| 905.02
#2016-09-30| 897.67
#2016-10-03| 896.94
#2016-10-04| 898.57
#2016-10-05| 899.97
#2016-10-06| 895.22
#2016-10-07| 885.01
#2016-10-10| 890.69
#2016-10-11| 881.69
#2016-10-12| 873.96
#2016-10-13| 870.21
#2016-10-14| 876.74
#2016-10-17| 869.88
#2016-10-18| 871.06
#2016-10-19| 871.76
#2016-10-20| 867.06
#2016-10-21| 861.42
#2016-10-24| 872.04
#2016-10-25| 870.57
#2016-10-26| 870.37
#2016-10-27| 874.23
#2016-10-28| 876.04
#2016-10-31| 880.36
#2016-11-01| 880.97
#2016-11-02| 875.05
#2016-11-03| 865.18
#2016-11-04| 857.28
#2016-11-07| 867.47
#2016-11-08| 866.28
#2016-11-09| 863.77
#2016-11-10| 879.32
#2016-11-11| 877.93
#2016-11-14| 875.53
#2016-11-15| 877.11
#2016-11-16| 870.10
#2016-11-17| 875.44
#2016-11-18| 868.63
#2016-11-21| 868.31
#2016-11-22| 871.60
#2016-11-23| 867.44
#2016-11-24| 870.69
#2016-11-25| 874.18
#2016-11-28| 866.76
#2016-11-29| 876.14
#2016-11-30| 876.43
#2016-12-01| 869.13
#2016-12-02| 869.11
#2016-12-05| 874.90
#2016-12-06| 879.17
#2016-12-07| 893.65
#2016-12-08| 890.38
#2016-12-09| 888.21
#2016-12-12| 897.02
#2016-12-13| 904.89
#2016-12-14| 898.85
#2016-12-15| 894.67
#2016-12-16| 892.63
#2016-12-19| 894.12
#2016-12-20| 893.74
#2016-12-21| 894.09
#2016-12-22| 896.29
#2016-12-23| 898.76
#2016-12-26| 898.76
#2016-12-27| 900.29
#2016-12-28| 891.47
#2016-12-29| 898.11
#2016-12-30| 904.46
#2017-01-02| 906.47
#2017-01-03| 904.97
#2017-01-04| 907.76
#2017-01-05| 911.90
#2017-01-06| 905.18
#2017-01-09| 906.15
#2017-01-10| 904.70
#2017-01-11| 895.20
#2017-01-12| 905.26
#2017-01-13| 914.33
#2017-01-16| 905.67
#2017-01-17| 909.80
#2017-01-18| 911.86
#2017-01-19| 905.29
#2017-01-20| 909.61
#2017-01-23| 926.86
#2017-01-24| 936.34
#2017-01-25| 946.43
#2017-01-26| 946.48
#2017-01-27| 942.80
#2017-01-30| 937.81
#2017-01-31| 948.50
#2017-02-01| 953.48
#2017-02-02| 956.30
#2017-02-03| 955.83
#2017-02-06| 944.16
#2017-02-07| 932.55
#2017-02-08| 930.36
#2017-02-09| 930.02
#2017-02-10| 927.84
#2017-02-13| 932.41
#2017-02-14| 929.98
#2017-02-15| 933.58
#2017-02-16| 941.82
#2017-02-17| 933.95
#2017-02-20| 938.87
#2017-02-21| 935.96
#2017-02-22| 933.80
#2017-02-23| 940.73
#2017-02-24| 926.64
#2017-02-27| 919.84
#2017-02-28| 924.48
#2017-03-01| 936.96
#2017-03-02| 934.00
#2017-03-03| 931.29
#2017-03-06| 931.69
#2017-03-07| 927.35
#2017-03-08| 929.51
#2017-03-09| 941.75
#2017-03-10| 953.45
#2017-03-13| 951.66
#2017-03-14| 948.98
#2017-03-15| 949.44
#2017-03-16| 963.29
#2017-03-17| 968.79
#2017-03-20| 973.05
#2017-03-21| 973.96
#2017-03-22| 962.05
#2017-03-23| 978.27
#2017-03-24| 976.11
#2017-03-27| 987.54
#2017-03-28| 987.14
#2017-03-29| 987.02
#2017-03-30| 995.07
#2017-03-31| 999.57
#2017-04-03|1003.30
#2017-04-04|1010.42
#2017-04-05|1009.07
#2017-04-06|1008.16
#2017-04-07|1006.82
#2017-04-10|1006.69
#2017-04-11|1004.80
#2017-04-12|1000.93
#2017-04-13| 994.54
#2017-04-14| 994.54
#2017-04-17| 998.14
#2017-04-18| 999.75
#2017-04-19|1004.30
#2017-04-20|1010.35
#2017-04-21|1000.92
#2017-04-24|1039.27
#2017-04-25|1054.11
#2017-04-26|1048.06
#2017-04-27|1067.61
#2017-04-28|1063.99
#2017-05-01|1066.72
#2017-05-02|1074.76
#2017-05-03|1074.93
#2017-05-04|1093.61
#2017-05-05|1098.45
#2017-05-08|1092.00
#2017-05-09|1091.10
#2017-05-10|1092.55
#2017-05-11|1091.87
#2017-05-12|1103.20
#2017-05-15|1114.58
#2017-05-16|1124.54
#2017-05-17|1111.88
#2017-05-18|1081.30
#2017-05-19|1093.47
#2017-05-22|1102.15
#2017-05-23|1103.59
#2017-05-24|1104.21
#2017-05-25|1104.88
#2017-05-26|1101.29
#2017-05-29|1103.93
#2017-05-30|1111.26
#2017-05-31|1118.71
#2017-06-01|1117.35
#2017-06-02|1134.42
#2017-06-05|1128.11
#2017-06-06|1120.21
#2017-06-07|1124.48
#2017-06-08|1115.25
#2017-06-09|1114.33
#2017-06-12|1104.08
#2017-06-13|1119.97
#2017-06-14|1125.97
#2017-06-15|1113.69
#2017-06-16|1128.49
#2017-06-19|1140.30
#2017-06-20|1135.57
#2017-06-21|1122.15
#2017-06-22|1122.70
#2017-06-23|1120.19
#2017-06-26|1120.94
#2017-06-27|1117.65
#2017-06-28|1127.88
#2017-06-29|1111.95
#2017-06-30|1113.90
#2017-07-03|1113.26
#2017-07-04|1112.87
#2017-07-05|1130.09
#2017-07-06|1132.43
#2017-07-07|1131.08
#2017-07-10|1136.51
#2017-07-11|1137.53
#2017-07-12|1146.00
#2017-07-13|1148.68
#2017-07-14|1152.19
#2017-07-17|1148.10
#2017-07-18|1149.90
#2017-07-19|1140.98
#2017-07-20|1149.49
#2017-07-21|1140.75
#2017-07-24|1132.16
#2017-07-25|1146.52
#2017-07-26|1147.62
#2017-07-27|1132.43
#2017-07-28|1137.65
#2017-07-31|1146.05
#2017-08-01|1161.04
#2017-08-02|1166.94
#2017-08-03|1175.10
#2017-08-04|1172.86
#2017-08-07|1171.97
#2017-08-08|1165.13
#2017-08-09|1156.37
#2017-08-10|1149.52
#2017-08-11|1141.49
#2017-08-14|1152.33
#2017-08-15|1142.44
#2017-08-16|1154.71
#2017-08-17|1152.15
#2017-08-18|1151.73
#2017-08-21|1152.40
#2017-08-22|1155.88
#2017-08-23|1155.34
#2017-08-24|1148.36
#2017-08-25|1158.83
#2017-08-28|1157.31
#2017-08-29|1152.72
#2017-08-30|1152.87
#2017-08-31|1153.18
#2017-09-01|1165.61
#2017-09-04|1162.90
#2017-09-05|1165.18
#2017-09-06|1177.66
#2017-09-07|1175.73
#2017-09-08|1184.16
#2017-09-11|1195.56
#2017-09-12|1193.80
#2017-09-13|1196.43
#2017-09-14|1189.07
#2017-09-15|1200.46
#2017-09-18|1208.63
#2017-09-19|1214.30
#2017-09-20|1213.60
#2017-09-21|1202.74
#2017-09-22|1187.61
#2017-09-25|1177.78
#2017-09-26|1166.04
#2017-09-27|1165.64
#2017-09-28|1173.07
#2017-09-29|1189.07
#2017-10-02|1185.93
#2017-10-03|1190.33
#2017-10-04|1191.22
#2017-10-05|1198.19
#2017-10-06|1198.48
#2017-10-09|1197.24
#2017-10-10|1204.46
#2017-10-11|1212.27
#2017-10-12|1219.48
#2017-10-13|1213.19
#2017-10-16|1206.27
#2017-10-17|1197.16
#2017-10-18|1195.12
#2017-10-19|1185.64
#2017-10-20|1192.56
#2017-10-23|1184.96
#2017-10-24|1176.82
#2017-10-25|1181.54
#2017-10-26|1183.06
#2017-10-27|1163.65
#2017-10-30|1160.31
#2017-10-31|1165.98
#2017-11-01|1173.58
#2017-11-02|1177.31
#2017-11-03|1182.05
#2017-11-06|1175.85
#2017-11-07|1168.02
#2017-11-08|1170.41
#2017-11-09|1161.32
#2017-11-10|1165.44
#2017-11-13|1151.15
#2017-11-14|1162.44
#2017-11-15|1171.22
#2017-11-16|1177.54
#2017-11-17|1182.85
#2017-11-20|1185.75
#2017-11-21|1189.09
#2017-11-22|1186.51
#2017-11-23|1189.60
#2017-11-24|1198.73
#2017-11-27|1190.78
#2017-11-28|1194.62
#2017-11-29|1202.60
#2017-11-30|1220.89
#2017-12-01|1198.49
#2017-12-04|1211.50
#2017-12-05|1216.68
#2017-12-06|1215.16
#2017-12-07|1219.33
#2017-12-08|1224.80
#2017-12-11|1234.04
#2017-12-12|1226.84
#2017-12-13|1231.96
#2017-12-14|1220.38
#2017-12-15|1221.83
#2017-12-18|1233.49
#2017-12-19|1223.72
#2017-12-20|1223.61
#2017-12-21|1224.48
#2017-12-22|1217.28
#2017-12-25|1217.28
#2017-12-26|1220.47
#2017-12-27|1225.88
#2017-12-28|1228.81
#2017-12-29|1233.84
#2018-01-01|1233.84
#2018-01-02|1231.80
#2018-01-03|1238.91
#2018-01-04|1263.27
#2018-01-05|1266.48
#2018-01-08|1266.94
#2018-01-09|1267.29
#2018-01-10|1280.88
#2018-01-11|1284.04
#2018-01-12|1286.94
#2018-01-15|1300.51
#2018-01-16|1297.35
#2018-01-17|1297.56
#2018-01-18|1294.10
#2018-01-19|1299.69
#2018-01-22|1306.68
#2018-01-23|1329.65
#2018-01-24|1355.49
#2018-01-25|1362.00
#2018-01-26|1358.54
#2018-01-29|1347.46
#2018-01-30|1348.28
#2018-01-31|1353.93
#2018-02-01|1360.62
#2018-02-02|1340.16
#2018-02-05|1330.14
#2018-02-06|1286.77
#2018-02-07|1321.30
#2018-02-08|1288.45
#2018-02-09|1281.91
#2018-02-12|1300.57
#2018-02-13|1304.21
#2018-02-14|1319.46
#2018-02-15|1328.90
#2018-02-16|1337.92
#2018-02-19|1331.09
#2018-02-20|1327.54
#2018-02-21|1346.55
#2018-02-22|1357.45
#2018-02-23|1349.76
#2018-02-26|1352.92
#2018-02-27|1349.73
#2018-02-28|1346.43
#2018-03-01|1328.22
#2018-03-02|1316.07
#2018-03-05|1333.60
#2018-03-06|1342.24
#2018-03-07|1360.95
#2018-03-08|1363.46
#2018-03-09|1363.62
#2018-03-12|1372.03
#2018-03-13|1370.51
#2018-03-14|1364.79
#2018-03-15|1363.67
#2018-03-16|1357.90
#2018-03-19|1353.94
#2018-03-20|1363.72
#2018-03-21|1363.53
#2018-03-22|1347.86
#2018-03-23|1324.05
#2018-03-26|1324.48
#2018-03-27|1348.29
#2018-03-28|1341.96
#2018-03-29|1339.42
#2018-03-30|1339.42
#2018-04-02|1340.62
#2018-04-03|1329.39
#2018-04-04|1323.26
#2018-04-05|1347.33
#2018-04-06|1345.91
#2018-04-09|1368.13
#2018-04-10|1373.65
#2018-04-11|1354.01
#2018-04-12|1335.55
#2018-04-13|1340.26
#2018-04-16|1343.13
#2018-04-17|1350.00
#2018-04-18|1359.57
#2018-04-19|1364.79
#2018-04-20|1355.29
#2018-04-23|1351.37
#2018-04-24|1351.30
#2018-04-25|1329.31
#2018-04-26|1342.37
#2018-04-27|1344.07
#2018-04-30|1337.95
#2018-05-01|1327.71
#2018-05-02|1353.34
#2018-05-03|1341.58
#2018-05-04|1346.75
#2018-05-07|1340.91
#2018-05-08|1331.79
#2018-05-09|1328.87
#2018-05-10|1333.66
#2018-05-11|1346.04
#2018-05-14|1333.47
#2018-05-15|1327.96
#2018-05-16|1309.78
#2018-05-17|1309.29
#2018-05-18|1294.05
#2018-05-21|1290.88
#2018-05-22|1285.56
#2018-05-23|1255.34
#2018-05-24|1261.97
#2018-05-25|1261.24
#2018-05-28|1253.81
#2018-05-29|1236.11
#2018-05-30|1248.31
#2018-05-31|1260.76
#2018-06-01|1272.53
#2018-06-04|1289.65
#2018-06-05|1293.66
#2018-06-06|1314.73
#2018-06-07|1312.05
#2018-06-08|1300.90
#2018-06-11|1305.91
#2018-06-12|1308.60
#2018-06-13|1310.40
#2018-06-14|1305.20
#2018-06-15|1294.72
#2018-06-18|1279.57
#2018-06-19|1267.12
#2018-06-20|1272.68
#2018-06-21|1267.53
#2018-06-22|1269.38
#2018-06-25|1261.49
#2018-06-26|1266.60
#2018-06-27|1264.59
#2018-06-28|1246.75
#2018-06-29|1268.17
#2018-07-02|1253.60
#2018-07-03|1275.44
#2018-07-04|1277.57
#2018-07-05|1283.16
#2018-07-06|1300.83
#2018-07-09|1307.94
#2018-07-10|1311.14
#2018-07-11|1306.96
#2018-07-12|1305.30
#2018-07-13|1302.59
#2018-07-16|1310.20
#2018-07-17|1310.33
#2018-07-18|1313.30
#2018-07-19|1300.02
#2018-07-20|1301.35
#2018-07-23|1293.90
#2018-07-24|1296.32
#2018-07-25|1291.88
#2018-07-26|1288.51
#2018-07-27|1278.78
#2018-07-30|1285.34
#2018-07-31|1283.10
#2018-08-01|1287.43
#2018-08-02|1270.09
#2018-08-03|1269.89
#2018-08-06|1269.56
#2018-08-07|1278.01
#2018-08-08|1277.18
#2018-08-09|1277.78
#2018-08-10|1254.03
#2018-08-13|1258.88
#2018-08-14|1249.76
#2018-08-15|1228.70
#2018-08-16|1236.24
#2018-08-17|1241.56
#2018-08-20|1256.69
#2018-08-21|1274.25
#2018-08-22|1306.84
#2018-08-23|1305.60
#2018-08-24|1316.19
#2018-08-27|1337.08
#2018-08-28|1340.80
#2018-08-29|1340.70
#2018-08-30|1334.34
#2018-08-31|1318.60
#2018-09-03|1318.41
#2018-09-04|1304.85
#2018-09-05|1297.07
#2018-09-06|1294.43
#2018-09-07|1287.44
#2018-09-10|1291.21
#2018-09-11|1299.04
#2018-09-12|1305.65
#2018-09-13|1301.19
#2018-09-14|1305.47
#2018-09-17|1309.56
#2018-09-18|1317.99
#2018-09-19|1307.15
#2018-09-20|1319.03
#2018-09-21|1323.42
#2018-09-24|1328.80
#2018-09-25|1336.04
#2018-09-26|1328.60
#2018-09-27|1321.62
#2018-09-28|1299.20
#2018-10-01|1299.02
#2018-10-02|1292.56
#2018-10-03|1294.49
#2018-10-04|1293.18
#2018-10-05|1277.13
#2018-10-08|1248.06
#2018-10-09|1245.87
#2018-10-10|1222.35
#2018-10-11|1199.20
#2018-10-12|1201.70
#2018-10-15|1195.78
#2018-10-16|1218.54
#2018-10-17|1204.98
#2018-10-18|1203.11
#2018-10-19|1204.31
#2018-10-22|1199.28
#2018-10-23|1177.48
#2018-10-24|1165.55
#2018-10-25|1162.88
#2018-10-26|1159.37
#2018-10-29|1167.74
#2018-10-30|1166.00
#2018-10-31|1182.03
#2018-11-01|1187.64
#2018-11-02|1195.74
#2018-11-05|1179.69
#2018-11-06|1182.85
#2018-11-07|1200.33
#2018-11-08|1191.27
#2018-11-09|1183.20
#2018-11-12|1167.99
#2018-11-13|1181.88
#2018-11-14|1179.72
#2018-11-15|1168.49
#2018-11-16|1193.00
#2018-11-19|1179.73
#2018-11-20|1160.94
#2018-11-21|1174.71
#2018-11-22|1172.64
#2018-11-23|1170.76
#2018-11-26|1172.21
#2018-11-27|1170.65
#2018-11-28|1168.61
#2018-11-29|1178.24
#2018-11-30|1172.29
#2018-12-03|1195.88
#2018-12-04|1186.32
#2018-12-05|1170.11
#2018-12-06|1137.28
#2018-12-07|1143.12
#2018-12-10|1123.03
#2018-12-11|1125.55
#2018-12-12|1136.45
#2018-12-13|1131.49
#2018-12-14|1115.49
#2018-12-17|1100.93
#2018-12-18|1091.88
#2018-12-19|1108.07
#2018-12-20|1094.72
#2018-12-21|1096.66
#2018-12-24|1096.30
#2018-12-25|1096.30
#2018-12-26|1095.72
#2018-12-27|1080.30
#2018-12-28|1103.97
#2018-12-31|1110.34
#2019-01-01|1110.34
#2019-01-02|1102.24
#2019-01-03|1095.09
#2019-01-04|1126.79
#2019-01-07|1134.22
#2019-01-08|1140.14
#2019-01-09|1160.86
#2019-01-10|1168.24
#2019-01-11|1165.14
#2019-01-14|1155.92
#2019-01-15|1163.29
#2019-01-16|1177.40
#2019-01-17|1177.59
#2019-01-18|1196.78
#2019-01-21|1198.19
#2019-01-22|1185.72
#2019-01-23|1191.73
#2019-01-24|1193.84
#2019-01-25|1204.54
#2019-01-28|1203.84
#2019-01-29|1209.53
#2019-01-30|1210.62
#2019-01-31|1217.70
#2019-02-01|1215.89
#2019-02-04|1207.76
#2019-02-05|1219.75
#2019-02-06|1213.60
#2019-02-07|1192.35
#2019-02-08|1167.88
#2019-02-11|1175.54
#2019-02-12|1178.93
#2019-02-13|1185.93
#2019-02-14|1166.32
#2019-02-15|1178.57
#2019-02-18|1186.92
#2019-02-19|1182.52
#2019-02-20|1191.89
#2019-02-21|1191.55
#2019-02-22|1194.93
#2019-02-25|1192.62
#2019-02-26|1194.43
#2019-02-27|1185.48
#2019-02-28|1194.43
#2019-03-01|1208.59
#2019-03-04|1198.91
#2019-03-05|1198.18
#2019-03-06|1203.72
#2019-03-07|1187.77
#2019-03-08|1186.22
#2019-03-11|1188.43
#2019-03-12|1195.87
#2019-03-13|1210.89
#2019-03-14|1211.97
#2019-03-15|1225.31
#2019-03-18|1227.06
#2019-03-19|1238.92
#2019-03-20|1223.77
#2019-03-21|1212.28
#2019-03-22|1194.40
#2019-03-25|1192.47
#2019-03-26|1201.31
#2019-03-27|1206.88
#2019-03-28|1200.78
#2019-03-29|1208.08
#2019-04-01|1219.36
#2019-04-02|1223.36
#2019-04-03|1243.59
#2019-04-04|1238.26
#2019-04-05|1238.99
#2019-04-08|1243.54
#2019-04-09|1234.27
#2019-04-10|1232.24
#2019-04-11|1236.50
#2019-04-12|1247.95
#2019-04-15|1247.99
#2019-04-16|1267.78
#2019-04-17|1265.94
#2019-04-18|1264.60
#2019-04-19|1264.60
#2019-04-22|1265.89
#2019-04-23|1262.43
#2019-04-24|1257.13
#2019-04-25|1245.71
#2019-04-26|1252.51
#2019-04-29|1257.39
#2019-04-30|1265.43
#2019-05-01|1269.21
#2019-05-02|1257.41
#2019-05-03|1263.00
#2019-05-06|1254.57
#2019-05-07|1250.80
#2019-05-08|1252.87
#2019-05-09|1223.17
#2019-05-10|1231.85
#2019-05-13|1215.87
#2019-05-14|1236.31
#2019-05-15|1241.87
#2019-05-16|1254.66
#2019-05-17|1248.55
#2019-05-20|1239.46
#2019-05-21|1243.54
#2019-05-22|1249.14
#2019-05-23|1231.82
#2019-05-24|1250.30
#2019-05-27|1257.81
#2019-05-28|1253.28
#2019-05-29|1237.26
#2019-05-30|1245.51
#2019-05-31|1234.41
#2019-06-03|1233.60
#2019-06-04|1252.88
#2019-06-05|1263.02
#2019-06-06|1262.61
#2019-06-07|1281.23
#2019-06-10|1284.91
#2019-06-11|1291.56
#2019-06-12|1287.24
#2019-06-13|1273.93
#2019-06-14|1261.69
#2019-06-17|1259.62
#2019-06-18|1276.00
#2019-06-19|1280.22
#2019-06-20|1289.78
#2019-06-21|1295.19
#2019-06-24|1299.22
#2019-06-25|1298.80
#2019-06-26|1285.36
#2019-06-27|1285.56
#2019-06-28|1298.16
#2019-07-01|1310.52
#2019-07-02|1308.83
#2019-07-03|1321.38
#2019-07-04|1326.36
#2019-07-05|1307.79
#2019-07-08|1306.47
#2019-07-09|1298.26
#2019-07-10|1303.54
#2019-07-11|1303.11
#2019-07-12|1301.43
#2019-07-15|1306.38
#2019-07-16|1303.58
#2019-07-17|1297.16
#2019-07-18|1295.67
#2019-07-19|1298.84
#2019-07-22|1293.79
#2019-07-23|1292.16
#2019-07-24|1296.50
#2019-07-25|1294.58
#2019-07-26|1298.23
#2019-07-29|1286.53
#2019-07-30|1270.38
#2019-07-31|1279.49
#2019-08-01|1307.00
#2019-08-02|1274.34
#2019-08-05|1256.67
#2019-08-06|1247.73
#2019-08-07|1259.85
#2019-08-08|1273.99
#2019-08-09|1260.15
#2019-08-12|1258.59
#2019-08-13|1259.85
#2019-08-14|1233.65
#2019-08-15|1227.59
#2019-08-16|1241.80
#2019-08-19|1254.86
#2019-08-20|1247.81
#2019-08-21|1272.45
#2019-08-22|1267.27
#2019-08-23|1266.02
#2019-08-26|1266.44
#2019-08-27|1262.81
#2019-08-28|1251.38
#2019-08-29|1261.85
#2019-08-30|1283.11
#2019-09-02|1292.45
#2019-09-03|1289.10
#2019-09-04|1305.64
#2019-09-05|1309.23
#2019-09-06|1314.97
#2019-09-09|1316.50
#2019-09-10|1304.32
#2019-09-11|1304.94
#2019-09-12|1317.97
#2019-09-13|1332.34
#2019-09-16|1317.93
#2019-09-17|1326.65
#2019-09-18|1330.06
#2019-09-19|1336.25
#2019-09-20|1330.36
#2019-09-23|1320.35
#2019-09-24|1321.63
#2019-09-25|1314.25
#2019-09-26|1330.65
#2019-09-27|1343.71
#2019-09-30|1341.58
#2019-10-01|1326.41
#2019-10-02|1299.63
#2019-10-03|1301.49
#2019-10-04|1319.21
#2019-10-07|1320.75
#2019-10-08|1307.85
#2019-10-09|1319.84
#2019-10-10|1331.80
#2019-10-11|1349.08
#2019-10-14|1357.81
#2019-10-15|1375.33
#2019-10-16|1361.10
#2019-10-17|1371.40
#2019-10-18|1365.92
#2019-10-21|1361.99
#2019-10-22|1361.99
#2019-10-23|1347.27
#2019-10-24|1358.45
#2019-10-25|1357.00
#2019-10-28|1370.70
#2019-10-29|1359.93
#2019-10-30|1366.47
#2019-10-31|1375.18
#2019-11-01|1392.43
#2019-11-04|1390.15
#2019-11-05|1375.08
#2019-11-06|1378.71
#2019-11-07|1375.55
#2019-11-08|1369.60
#2019-11-11|1372.05
#2019-11-12|1376.71
#2019-11-13|1367.06
#2019-11-14|1366.21
#2019-11-15|1381.08
#2019-11-18|1382.78
#2019-11-19|1383.51
#2019-11-20|1376.84
#2019-11-21|1363.61
#2019-11-22|1362.34
#2019-11-25|1365.08
#2019-11-26|1370.22
#2019-11-27|1372.93
#2019-11-28|1367.98
#2019-11-29|1369.08
#2019-12-02|1350.24
#2019-12-03|1351.61
#2019-12-04|1370.72
#2019-12-05|1367.13
#2019-12-06|1368.72
#2019-12-09|1366.82
#2019-12-10|1366.34
#2019-12-11|1373.89
#2019-12-12|1381.30
#2019-12-13|1380.75
#2019-12-16|1402.00
#2019-12-17|1401.78
#2019-12-18|1394.28
#2019-12-19|1385.24
#2019-12-20|1400.15
#2019-12-23|1395.08
#2019-12-24|1395.32
#2019-12-25|1395.32
#2019-12-26|1396.39
#2019-12-27|1407.52
#2019-12-30|1402.48
#2019-12-31|1404.19
#2020-01-01|1404.19
#2020-01-02|1415.67
#2020-01-03|1397.01
#2020-01-06|1387.50
#2020-01-07|1388.12
#2020-01-08|1398.76
#2020-01-09|1412.55
#2020-01-10|1414.48
#2020-01-13|1414.30
#2020-01-14|1417.71
#2020-01-15|1426.45
#2020-01-16|1434.47
#2020-01-17|1438.11
#2020-01-20|1439.70
#2020-01-21|1449.95
#2020-01-22|1458.51
#2020-01-23|1441.10
#2020-01-24|1454.29
#2020-01-27|1423.22
#2020-01-28|1434.73
#2020-01-29|1438.60
#2020-01-30|1427.38
#2020-01-31|1416.73
#2020-02-03|1427.40
#2020-02-04|1446.92
#2020-02-05|1448.25
#2020-02-06|1452.06
#2020-02-07|1450.23
#2020-02-10|1455.75
#2020-02-11|1465.48
#2020-02-12|1467.37
#2020-02-13|1459.94
#2020-02-14|1457.42
#2020-02-17|1465.92
#2020-02-18|1461.75
#2020-02-19|1470.97
#2020-02-20|1450.10
#2020-02-21|1450.97
#2020-02-24|1405.45
#2020-02-25|1381.02
#2020-02-26|1389.67
#2020-02-27|1361.98
#2020-02-28|1321.47
#2020-03-02|1350.14
#2020-03-03|1384.60
#2020-03-04|1398.07
#2020-03-05|1399.92
#2020-03-06|1362.52
#2020-03-09|1295.25
#2020-03-10|1250.90
#2020-03-11|1228.81
#2020-03-12|1065.03
#2020-03-13|1082.65
#2020-03-16|1012.82
#2020-03-17| 986.54
#2020-03-18| 923.30
#2020-03-19| 920.16
#2020-03-20| 931.59
#2020-03-23| 928.65
#2020-03-24|1038.94
#2020-03-25|1082.07
#2020-03-26|1131.53
#2020-03-27|1081.77
#2020-03-30|1101.23
#2020-03-31|1099.72
#2020-04-01|1054.29
#2020-04-02|1046.00
#2020-04-03|1053.25
#2020-04-06|1117.70
#2020-04-07|1146.74
#2020-04-08|1146.07
#2020-04-09|1167.90
#2020-04-10|1167.90
#2020-04-13|1163.84
#2020-04-14|1186.56
#2020-04-15|1141.18
#2020-04-16|1146.75
#2020-04-17|1179.25
#2020-04-20|1172.01
#2020-04-21|1126.78
#2020-04-22|1146.30
#2020-04-23|1161.50
#2020-04-24|1147.46
#2020-04-27|1184.13
#2020-04-28|1188.86
#2020-04-29|1221.93
#2020-04-30|1213.99
#2020-05-01|1220.14
#2020-05-04|1171.97
#2020-05-05|1196.88
#2020-05-06|1195.22
#2020-05-07|1214.37
#2020-05-08|1234.30
#2020-05-11|1227.43
#2020-05-12|1236.84
#2020-05-13|1207.88
#2020-05-14|1176.83
#2020-05-15|1189.09
#2020-05-18|1243.20
#2020-05-19|1242.90
#2020-05-20|1241.58
#2020-05-21|1230.09
#2020-05-22|1235.31
#2020-05-25|1263.28
#2020-05-26|1264.45
#2020-05-27|1274.60
#2020-05-28|1297.09
#2020-05-29|1289.78
#2020-06-01|1296.37
#2020-06-02|1329.14
#2020-06-03|1369.40
#2020-06-04|1381.10
#2020-06-05|1403.36
#2020-06-08|1385.97
#2020-06-09|1375.50
#2020-06-10|1363.02
#2020-06-11|1317.09
#2020-06-12|1299.44
#2020-06-15|1308.28
#2020-06-16|1345.42
#2020-06-17|1351.48
#2020-06-18|1346.49
#2020-06-19|1354.39
#2020-06-22|1348.00
#2020-06-23|1390.36
#2020-06-24|1333.88
#2020-06-25|1357.01
#2020-06-26|1347.74
#2020-06-29|1362.24
#2020-06-30|1367.85
#2020-07-01|1370.36
#2020-07-02|1399.22
#2020-07-03|1395.86
#2020-07-06|1425.96
#2020-07-07|1414.25
#2020-07-08|1407.30
#2020-07-09|1387.08
#2020-07-10|1398.35
#2020-07-13|1423.07
#2020-07-14|1407.75
#2020-07-15|1419.37
#2020-07-16|1416.89
#2020-07-17|1406.06
#2020-07-20|1432.96
#2020-07-21|1446.93
#2020-07-22|1467.07
#2020-07-23|1459.14
#2020-07-24|1441.13
#2020-07-27|1463.37
#2020-07-28|1438.59
#2020-07-29|1451.23
#2020-07-30|1401.43
#2020-07-31|1396.81
#2020-08-03|1420.18
#2020-08-04|1405.00
#2020-08-05|1432.16
#2020-08-06|1417.11
#2020-08-07|1417.23
#2020-08-10|1402.15
#2020-08-11|1418.79
#2020-08-12|1444.87
#2020-08-13|1447.33
#2020-08-14|1431.26
#2020-08-17|1447.69
#2020-08-18|1450.51
#2020-08-19|1458.44
#2020-08-20|1429.39
#2020-08-21|1422.66
#2020-08-24|1458.69
#2020-08-25|1455.37
#2020-08-26|1466.44
#2020-08-27|1452.32
#2020-08-28|1458.10
#2020-08-31|1459.59
#2020-09-01|1453.84
#2020-09-02|1460.48
#2020-09-03|1423.87
#2020-09-04|1389.20
#2020-09-07|1413.93
#2020-09-08|1383.76
#2020-09-09|1412.53
#2020-09-10|1409.23
#2020-09-11|1412.23
#2020-09-14|1405.83
#2020-09-15|1403.47
#2020-09-16|1385.27
#2020-09-17|1382.16
#2020-09-18|1385.90
#2020-09-21|1339.86
#2020-09-22|1343.93
#2020-09-23|1331.03
#2020-09-24|1319.18
#2020-09-25|1309.80
#2020-09-28|1351.78
#2020-09-29|1347.45
#2020-09-30|1345.19
#2020-10-01|1344.62
#2020-10-02|1345.43
#2020-10-05|1366.94
#2020-10-06|1383.01
#2020-10-07|1353.76
#2020-10-08|1374.09
#2020-10-09|1372.30
#2020-10-12|1377.65
#2020-10-13|1356.42
#2020-10-14|1355.69
#2020-10-15|1315.62
#2020-10-16|1336.70
#2020-10-19|1348.53
#2020-10-20|1340.04
#2020-10-21|1318.49
#2020-10-22|1313.50
#2020-10-23|1324.75
#2020-10-26|1292.88
#2020-10-27|1279.45
#2020-10-28|1226.79
#2020-10-29|1217.64
#2020-10-30|1207.22
#2020-11-02|1218.38
#2020-11-03|1248.27
#2020-11-04|1281.91
#2020-11-05|1310.78
#2020-11-06|1312.28
#2020-11-09|1361.42
#2020-11-10|1357.49
#2020-11-11|1360.43
#2020-11-12|1364.09
#2020-11-13|1382.23
#2020-11-16|1393.36
#2020-11-17|1397.07
#2020-11-18|1415.03
#2020-11-19|1393.79
#2020-11-20|1399.71
#2020-11-23|1391.13
#2020-11-24|1412.58
#2020-11-25|1422.06
#2020-11-26|1426.03
#2020-11-27|1439.44
#2020-11-30|1439.73
#2020-12-01|1450.97
#2020-12-02|1460.30
#2020-12-03|1467.31
#2020-12-04|1464.70
#2020-12-07|1454.79
#2020-12-08|1456.62
#2020-12-09|1445.43
#2020-12-10|1451.07
#2020-12-11|1437.93
#2020-12-14|1449.81
#2020-12-15|1465.49
#2020-12-16|1472.67
#2020-12-17|1490.63
#2020-12-18|1487.26
#2020-12-21|1450.18
#2020-12-22|1472.25
#2020-12-23|1486.30
#2020-12-24|1484.90
#2020-12-25|1484.90
#2020-12-28|1500.31
#2020-12-29|1512.96
#2020-12-30|1512.11
#2020-12-31|1495.50
#2021-01-01|1495.50
#2021-01-04|1518.98
#2021-01-05|1505.42
#2021-01-06|1518.86
#2021-01-07|1508.18
#2021-01-08|1517.30
#2021-01-11|1489.23
#2021-01-12|1481.95
#2021-01-13|1484.30
#2021-01-14|1484.34
#2021-01-15|1466.46
#2021-01-18|1470.79
#2021-01-19|1478.07
#2021-01-20|1479.71
#2021-01-21|1483.18
#2021-01-22|1468.21
#2021-01-25|1447.36
#2021-01-26|1468.29
#2021-01-27|1435.37
#2021-01-28|1449.04
#2021-01-29|1430.27
#2021-02-01|1454.46
#2021-02-02|1484.72
#2021-02-03|1476.43
#2021-02-04|1491.82
#2021-02-05|1495.82
#2021-02-08|1505.12
#2021-02-09|1511.60
#2021-02-10|1512.20
#2021-02-11|1516.65
#2021-02-12|1517.31
#2021-02-15|1526.43
#2021-02-16|1529.55
#2021-02-17|1495.46
#2021-02-18|1490.99
#2021-02-19|1508.96
#2021-02-22|1502.60
#2021-02-23|1506.37
#2021-02-24|1493.50
#2021-02-25|1505.79
#2021-02-26|1482.74
#2021-03-01|1496.55
#2021-03-02|1481.28
#2021-03-03|1471.09
#2021-03-04|1470.10
#2021-03-05|1444.32
#2021-03-08|1455.90
#2021-03-09|1480.87
#2021-03-10|1488.76
#2021-03-11|1521.47
#2021-03-12|1522.02
#2021-03-15|1518.00
#2021-03-16|1521.26
#2021-03-17|1510.80
#2021-03-18|1513.13
#2021-03-19|1489.15
#2021-03-22|1497.97
#2021-03-23|1486.23
#2021-03-24|1483.47
#2021-03-25|1479.68
#2021-03-26|1498.34
#2021-03-29|1493.20
#2021-03-30|1503.20
#2021-03-31|1500.90
#2021-04-01|1518.13
#2021-04-02|1518.13
#2021-04-05|1523.03
#2021-04-06|1534.16
#2021-04-07|1544.49
#2021-04-08|1557.13
#2021-04-09|1563.48
#2021-04-12|1563.32
#2021-04-13|1576.29
#2021-04-14|1579.59
#2021-04-15|1578.28
#2021-04-16|1583.39
#2021-04-19|1590.04
#2021-04-20|1574.96
#2021-04-21|1563.05
#2021-04-22|1568.94
#2021-04-23|1568.95
#2021-04-26|1574.86
#2021-04-27|1570.23
#2021-04-28|1560.99
#2021-04-29|1572.65
#2021-04-30|1556.88
#2021-05-03|1572.00
#2021-05-04|1530.97
#2021-05-05|1542.42
#2021-05-06|1545.99
#2021-05-07|1576.87
#2021-05-10|1583.46
#2021-05-11|1559.46
#2021-05-12|1544.96
#2021-05-13|1542.73
#2021-05-14|1567.77
#2021-05-17|1567.81
#2021-05-18|1579.61
#2021-05-19|1561.22
#2021-05-20|1570.31
#2021-05-21|1568.51
#2021-05-24|1575.73
#2021-05-25|1581.48
#2021-05-26|1575.97
#2021-05-27|1565.82
#2021-05-28|1573.13
#2021-05-31|1577.26
#2021-06-01|1586.64
#2021-06-02|1582.21
#2021-06-03|1571.74
#2021-06-04|1582.48
#2021-06-07|1592.13
#2021-06-08|1595.11
#2021-06-09|1588.76
#2021-06-10|1581.74
#2021-06-11|1584.62
#2021-06-14|1596.35
#2021-06-15|1600.42
#2021-06-16|1605.64
#2021-06-17|1595.41
#2021-06-18|1583.46
#2021-06-21|1608.51
#2021-06-22|1610.25
#2021-06-23|1602.38
#2021-06-24|1615.27
#2021-06-25|1623.48
#2021-06-28|1612.51
#2021-06-29|1617.49
#2021-06-30|1598.28
#2021-07-01|1602.24
#2021-07-02|1604.16
#2021-07-05|1613.08
#2021-07-06|1602.48
#2021-07-07|1605.92
#2021-07-08|1571.62
#2021-07-09|1585.64
#2021-07-12|1607.13
#2021-07-13|1604.49
#2021-07-14|1594.51
#2021-07-15|1580.66
#2021-07-16|1578.06
#2021-07-19|1549.62
#2021-07-20|1549.66
#2021-07-21|1576.85
#2021-07-22|1598.45
#2021-07-23|1608.89
#2021-07-26|1606.37
#2021-07-27|1596.26
#2021-07-28|1589.26
#2021-07-29|1619.24
#2021-07-30|1616.60
#2021-08-02|1629.03
#2021-08-03|1622.30
#2021-08-04|1640.60
#2021-08-05|1645.62
#2021-08-06|1637.31
#2021-08-09|1634.87
#2021-08-10|1637.51
#2021-08-11|1651.63
#2021-08-12|1654.49
#2021-08-13|1666.99
#2021-08-16|1661.81
#2021-08-17|1658.40
#2021-08-18|1663.74
#2021-08-19|1640.11
#2021-08-20|1644.32
#2021-08-23|1654.39
#2021-08-24|1650.47
#2021-08-25|1642.71
#2021-08-26|1642.07
#2021-08-27|1652.89
#2021-08-30|1658.43
#2021-08-31|1649.72
#2021-09-01|1668.51
#2021-09-02|1667.41
#2021-09-03|1658.25
#2021-09-06|1663.68
#2021-09-07|1653.97
#2021-09-08|1634.28
#2021-09-09|1637.61
#2021-09-10|1625.18
#2021-09-13|1617.97
#2021-09-14|1619.20
#2021-09-15|1619.08
#2021-09-16|1622.34
#2021-09-17|1602.51
#2021-09-20|1576.49
#2021-09-21|1607.32
#2021-09-22|1613.82
#2021-09-23|1633.40
#2021-09-24|1614.28
#2021-09-27|1606.73
#2021-09-28|1575.76
#2021-09-29|1578.34
#2021-09-30|1581.80
#2021-10-01|1591.31
#2021-10-04|1583.84
#2021-10-05|1596.60
#2021-10-06|1571.01
#2021-10-07|1605.32
#2021-10-08|1611.34
#2021-10-11|1602.25
#2021-10-12|1611.28
#2021-10-13|1607.66
#2021-10-14|1616.59
#2021-10-15|1628.97
#2021-10-18|1621.30
#2021-10-19|1648.01
#2021-10-20|1634.39
#2021-10-21|1635.27
#2021-10-22|1639.06
#2021-10-25|1634.46
#2021-10-26|1636.24
#2021-10-27|1633.00
#2021-10-28|1641.58
#2021-10-29|1626.81
#2021-11-01|1644.53
#2021-11-02|1654.14
#2021-11-03|1662.73
#2021-11-04|1674.93
#2021-11-05|1670.87
#2021-11-08|1676.37
#2021-11-09|1667.23
#2021-11-10|1656.30
#2021-11-11|1647.42
#2021-11-12|1641.59
#2021-11-15|1649.10
#2021-11-16|1631.96
#2021-11-17|1611.41
#2021-11-18|1610.40
#2021-11-19|1602.78
#2021-11-22|1573.83
#2021-11-23|1556.20
#2021-11-24|1550.30
#2021-11-25|1563.17
#2021-11-26|1535.06
#2021-11-29|1535.97
#2021-11-30|1509.40
#2021-12-01|1534.57
#2021-12-02|1523.09
#2021-12-03|1505.84
#2021-12-06|1517.93
#2021-12-07|1542.58
#2021-12-08|1537.65
#2021-12-09|1532.82
#2021-12-10|1531.01
#2021-12-13|1518.48
#2021-12-14|1509.98
#2021-12-15|1517.86
#2021-12-16|1545.23
#2021-12-17|1540.00
#2021-12-20|1514.45
#2021-12-21|1540.88
#2021-12-22|1553.98
#2021-12-23|1566.60
#2021-12-24|1567.83
#2021-12-27|1576.40
#2021-12-28|1587.45
#2021-12-29|1589.23
#2021-12-30|1589.39
#2021-12-31|1597.93
#2022-01-03|1586.58
#2022-01-04|1597.77
#2022-01-05|1605.91
#2022-01-06|1584.42
#2022-01-07|1579.66
#2022-01-10|1567.89
#2022-01-11|1584.21
#2022-01-12|1608.49
#2022-01-13|1629.98
#2022-01-14|1613.18
#2022-01-17|1618.26
#2022-01-18|1599.68
#2022-01-19|1612.19
#2022-01-20|1620.89
#2022-01-21|1608.87
#2022-01-24|1546.31
#2022-01-25|1529.67
#2022-01-26|1542.11
#2022-01-27|1526.64
#2022-01-28|1515.25
#2022-01-31|1543.47
#2022-02-01|1555.02
#2022-02-02|1567.48
#2022-02-03|1563.69
#2022-02-04|1553.07
#2022-02-07|1556.43
#2022-02-08|1558.56
#2022-02-09|1590.15
#2022-02-10|1588.91
#2022-02-11|1571.22
#2022-02-14|1539.14
#2022-02-15|1567.59
#2022-02-16|1570.07
#2022-02-17|1552.40
#2022-02-18|1537.04
#2022-02-21|1505.80
#2022-02-22|1505.22
#2022-02-23|1493.31
#2022-02-24|1434.06
#2022-02-25|1477.33
#2022-02-28|1477.45
#2022-03-01|1411.55
#2022-03-02|1404.72
#2022-03-03|1390.27
#2022-03-04|1314.61
#2022-03-07|1293.17
#2022-03-08|1276.02
#2022-03-09|1389.83
#2022-03-10|1368.35
#2022-03-11|1381.69
#2022-03-14|1428.28
#2022-03-15|1432.58
#2022-03-16|1495.51
#2022-03-17|1498.56
#2022-03-18|1506.14
#2022-03-21|1500.66
#2022-03-22|1512.78
#2022-03-23|1480.83
#2022-03-24|1461.74
#2022-03-25|1474.23
#2022-03-28|1482.87
#2022-03-29|1528.85
#2022-03-30|1535.04
#2022-03-31|1510.97
#2022-04-01|1511.92
#2022-04-04|1499.62
#2022-04-05|1500.89
#2022-04-06|1470.74
#2022-04-07|1465.86
#2022-04-08|1484.08
#2022-04-11|1479.16
#2022-04-12|1465.62
#2022-04-13|1467.18
#2022-04-14|1477.69
#2022-04-15|1477.69
#2022-04-18|1480.02
#2022-04-19|1454.12
#2022-04-20|1484.46
#2022-04-21|1477.36
#2022-04-22|1448.18
#2022-04-25|1420.31
#2022-04-26|1403.21
#2022-04-27|1381.41
#2022-04-28|1387.00
#2022-04-29|1408.08
#2022-05-02|1395.07
#2022-05-03|1402.07
#2022-05-04|1392.36
#2022-05-05|1379.64
#2022-05-06|1361.67
#2022-05-09|1323.84
#2022-05-10|1346.13
#2022-05-11|1362.40
#2022-05-12|1340.68
#2022-05-13|1356.00
#2022-05-16|1353.13
#2022-05-17|1386.41
#2022-05-18|1371.55
#2022-05-19|1349.92
#2022-05-20|1367.73
#2022-05-23|1380.00
#2022-05-24|1386.06
#2022-05-25|1375.95
#2022-05-26|1391.44
#2022-05-27|1398.93
#2022-05-30|1401.81
#2022-05-31|1371.19
#2022-06-01|1348.19
#2022-06-02|1364.84
#2022-06-03|1359.50
#2022-06-06|1375.29
#2022-06-07|1359.15
#2022-06-08|1348.33
#2022-06-09|1319.76
#2022-06-10|1286.60
#2022-06-13|1245.02
#2022-06-14|1239.22
#2022-06-15|1260.83
#2022-06-16|1247.84
#2022-06-17|1245.11
#2022-06-20|1257.54
#2022-06-21|1264.75
#2022-06-22|1270.46
#2022-06-23|1258.29
#2022-06-24|1283.83
#2022-06-27|1297.15
#2022-06-28|1284.04
#2022-06-29|1275.03
#2022-06-30|1260.80
#2022-07-01|1237.48
#2022-07-04|1245.07
#2022-07-05|1201.84
#2022-07-06|1228.35
#2022-07-07|1233.72
#2022-07-08|1247.94
#2022-07-11|1229.99
#2022-07-12|1242.54
#2022-07-13|1245.88
#2022-07-14|1199.36
#2022-07-15|1215.54
#2022-07-18|1243.68
#2022-07-19|1265.72
#2022-07-20|1262.48
#2022-07-21|1270.55
#2022-07-22|1263.42
#2022-07-25|1263.42
#2022-07-26|1241.97
#2022-07-27|1257.04
#2022-07-28|1292.49
#2022-07-29|1319.82
#2022-08-01|1325.82
#2022-08-02|1304.28
#2022-08-03|1312.84
#2022-08-04|1325.57
#2022-08-05|1311.74
#2022-08-08|1327.20
#2022-08-09|1322.18
#2022-08-10|1342.32
#2022-08-11|1331.95
#2022-08-12|1298.28
#2022-08-15|1307.23
#2022-08-16|1303.57
#2022-08-17|1291.53
#2022-08-18|1295.60
#2022-08-19|1270.18
#2022-08-22|1248.63
#2022-08-23|1245.26
#2022-08-24|1254.36
#2022-08-25|1256.50
#2022-08-26|1235.86
#2022-08-29|1228.75
#2022-08-30|1224.73
#2022-08-31|1228.46
#2022-09-01|1189.28
#2022-09-02|1239.66
#2022-09-05|1205.63
#2022-09-06|1205.57
#2022-09-07|1217.60
#2022-09-08|1222.99
#2022-09-09|1243.94
#2022-09-12|1272.70
#2022-09-13|1245.03
#2022-09-14|1238.89
#2022-09-15|1236.29
#2022-09-16|1229.95
#2022-09-19|1235.03
#2022-09-20|1207.24
#2022-09-21|1201.40
#2022-09-22|1172.34
#2022-09-23|1135.27
#2022-09-26|1128.52
#2022-09-27|1125.48
#2022-09-28|1129.75
#2022-09-29|1137.95
#2022-09-30|1157.54
#2022-10-03|1172.05
#2022-10-04|1214.95
#2022-10-05|1206.99
#2022-10-06|1188.52
#2022-10-07|1156.61
#2022-10-10|1140.16
#2022-10-11|1134.98
#2022-10-12|1112.06
#2022-10-13|1122.09
#2022-10-14|1131.70
#2022-10-17|1152.10
#2022-10-18|1169.22
#2022-10-19|1152.02
#2022-10-20|1139.99
#2022-10-21|1146.23
#2022-10-24|1170.01
#2022-10-25|1192.67
#2022-10-26|1219.80
#2022-10-27|1212.34
#2022-10-28|1211.80
#2022-10-31|1198.72
#2022-11-01|1190.80
#2022-11-02|1191.11
#2022-11-03|1161.75
#2022-11-04|1185.85
#2022-11-07|1219.95
#2022-11-08|1233.16
#2022-11-09|1235.04
#2022-11-10|1274.71
#2022-11-11|1299.58
#2022-11-14|1298.23
#2022-11-15|1315.69
#2022-11-16|1327.17
#2022-11-17|1316.94
#2022-11-18|1335.05
#2022-11-21|1306.24
#2022-11-22|1314.14
#2022-11-23|1336.83
#2022-11-24|1342.32
#2022-11-25|1342.43
#2022-11-28|1338.97
#2022-11-29|1324.70
#2022-11-30|1330.42
#2022-12-01|1370.78
#2022-12-02|1373.76
#2022-12-05|1365.27
#2022-12-06|1351.10
#2022-12-07|1345.26
#2022-12-08|1342.18
#2022-12-09|1350.16
#2022-12-12|1323.84
#2022-12-13|1353.32
#2022-12-14|1353.97
#2022-12-15|1331.92
#2022-12-16|1314.05
#2022-12-19|1306.58
#2022-12-20|1300.97
#2022-12-21|1324.41
#2022-12-22|1312.27
#2022-12-23|1315.19
#2022-12-26|1315.19
#2022-12-27|1317.86
#2022-12-28|1309.38
#2022-12-29|1329.34
#2022-12-30|1309.94
#2023-01-02|1320.96
#2023-01-03|1309.05
#2023-01-04|1317.57
#2023-01-05|1294.04
#2023-01-06|1307.74
#2023-01-09|1347.87
#2023-01-10|1353.73
#2023-01-11|1372.34
#2023-01-12|1380.18
#2023-01-13|1390.80
#2023-01-16|1402.04
#2023-01-17|1397.29
#2023-01-18|1401.94
#2023-01-19|1385.28
#2023-01-20|1387.62
#2023-01-23|1390.52
#2023-01-24|1394.93
#2023-01-25|1394.71
#2023-01-26|1393.80
#2023-01-27|1401.34
#2023-01-30|1400.33
#2023-01-31|1397.67
#2023-02-01|1420.25
#2023-02-02|1454.12
#2023-02-03|1432.28
#2023-02-06|1412.91
#2023-02-07|1397.10
#2023-02-08|1407.69
#2023-02-09|1432.83
#2023-02-10|1415.68
#2023-02-13|1430.55
#2023-02-14|1436.47
#2023-02-15|1442.59
#2023-02-16|1432.02
#2023-02-17|1429.02
#2023-02-20|1431.63
#2023-02-21|1413.70
#2023-02-22|1371.96
#2023-02-23|1361.82
#2023-02-24|1354.12
#2023-02-27|1376.13
#2023-02-28|1374.10
#2023-03-01|1389.70
#2023-03-02|1381.27
#2023-03-03|1387.62
#2023-03-06|1397.62
#2023-03-07|1376.60
#2023-03-08|1367.29
#2023-03-09|1377.44
#2023-03-10|1377.21
#2023-03-13|1343.13
#2023-03-14|1365.45
#2023-03-15|1301.66
#2023-03-16|1346.18
#2023-03-17|1329.16
#2023-03-20|1366.01
#2023-03-21|1402.21
#2023-03-22|1404.55
#2023-03-23|1414.43
#2023-03-24|1388.05
#2023-03-27|1400.46
#2023-03-28|1404.00
#2023-03-29|1416.74
#2023-03-30|1424.28
#2023-03-31|1430.39
#2023-04-03|1420.94
#2023-04-04|1439.17
#2023-04-05|1431.75
#2023-04-06|1452.89
#2023-04-07|1452.89
#2023-04-10|1441.72
#2023-04-11|1455.97
#2023-04-12|1471.42
#2023-04-13|1484.31
#2023-04-14|1474.10
#2023-04-17|1446.25
#2023-04-18|1459.75
#2023-04-19|1467.51
#2023-04-20|1474.63
#2023-04-21|1485.22
#2023-04-24|1484.90
#2023-04-25|1489.46
#2023-04-26|1483.16
#2023-04-27|1425.07
#2023-04-28|1446.64
#2023-05-01|1438.84
#2023-05-02|1422.36
#2023-05-03|1443.74
#2023-05-04|1443.11
#2023-05-05|1457.13
#2023-05-08|1456.83
#2023-05-09|1438.71
#2023-05-10|1428.46
#2023-05-11|1419.34
#2023-05-12|1419.06
#2023-05-15|1410.41
#2023-05-16|1406.12
#2023-05-17|1368.50
#2023-05-18|1375.63
#2023-05-19|1389.92
#2023-05-22|1391.40
#2023-05-23|1372.78
#2023-05-24|1354.11
#2023-05-25|1335.54
#2023-05-26|1347.28
#2023-05-29|1341.09
#2023-05-30|1340.72
#2023-05-31|1312.50
#2023-06-01|1337.50
#2023-06-02|1357.03
#2023-06-05|1343.39
#2023-06-06|1345.29
#2023-06-07|1346.88
#2023-06-08|1358.54
#2023-06-09|1359.15
#2023-06-12|1362.26
#2023-06-13|1380.40
#2023-06-14|1393.83
#2023-06-15|1405.14
#2023-06-16|1423.27
#2023-06-19|1393.69
#2023-06-20|1383.69
#2023-06-21|1384.05
#2023-06-22|1373.32
#2023-06-23|1364.80
#2023-06-26|1367.80
#2023-06-27|1367.13
#2023-06-28|1366.98
#2023-06-29|1369.57
#2023-06-30|1382.15
#2023-07-03|1382.92
#2023-07-04|1391.61
#2023-07-05|1367.91
#2023-07-06|1330.82
#2023-07-07|1343.04
#2023-07-10|1347.30
#2023-07-11|1346.60
#2023-07-12|1384.57
#2023-07-13|1398.41
#2023-07-14|1413.38
#2023-07-17|1408.54
#2023-07-18|1414.59
#2023-07-19|1418.04
#2023-07-20|1420.39
#2023-07-21|1417.53
#2023-07-24|1417.34
#2023-07-25|1422.65
#2023-07-26|1431.16
#2023-07-27|1442.76
#2023-07-28|1465.54
#2023-07-31|1452.29
#2023-08-01|1422.38
#2023-08-02|1399.59
#2023-08-03|1399.73
#2023-08-04|1419.97
#2023-08-07|1414.01
#2023-08-08|1392.60
#2023-08-09|1406.46
#2023-08-10|1425.91
#2023-08-11|1403.87
#2023-08-14|1400.62
#2023-08-15|1395.40
#2023-08-16|1385.25
#2023-08-17|1361.11
#2023-08-18|1350.15
#2023-08-21|1349.41
#2023-08-22|1352.38
#2023-08-23|1358.19
#2023-08-24|1358.35
#2023-08-25|1346.72
#2023-08-28|1363.34
#2023-08-29|1374.50
#2023-08-30|1385.72
#2023-08-31|1368.84
#2023-09-01|1366.38
#2023-09-04|1357.99
#2023-09-05|1346.37
#2023-09-06|1337.52
#2023-09-07|1335.05
#2023-09-08|1342.54
#2023-09-11|1352.51
#2023-09-12|1345.32
#2023-09-13|1340.94
#2023-09-14|1335.85
#2023-09-15|1346.75
#2023-09-18|1334.77
#2023-09-19|1354.27
#2023-09-20|1357.39
#2023-09-21|1328.69
#2023-09-22|1329.41
#2023-09-25|1307.22
#2023-09-26|1304.70
#2023-09-27|1291.89
#2023-09-28|1317.46
#2023-09-29|1323.74
#2023-10-02|1292.71
#2023-10-03|1281.37
#2023-10-04|1279.39
#2023-10-05|1290.77
#2023-10-06|1305.35
#2023-10-09|1302.25
#2023-10-10|1329.43
#2023-10-11|1323.24
#2023-10-12|1316.30
#2023-10-13|1287.01
#2023-10-16|1300.43
#2023-10-17|1287.57
#2023-10-18|1267.01
#2023-10-19|1267.87
#2023-10-20|1258.96
#2023-10-23|1262.21
#2023-10-24|1250.76
#2023-10-25|1248.66
#2023-10-26|1243.77
#2023-10-27|1236.52
#2023-10-30|1253.33
#2023-10-31|1250.44
#2023-11-01|1264.07
#2023-11-02|1289.28
#2023-11-03|1311.04
#2023-11-06|1312.80
#2023-11-07|1330.56
#2023-11-08|1337.88
#2023-11-09|1356.01
#2023-11-10|1342.70
#2023-11-13|1355.49
#2023-11-14|1387.88
#2023-11-15|1385.75
#2023-11-16|1386.69
#2023-11-17|1399.09
#2023-11-20|1394.34
#2023-11-21|1397.55
#2023-11-22|1398.85
#2023-11-23|1411.17
#2023-11-24|1411.47
#2023-11-27|1411.93
#2023-11-28|1415.35
#2023-11-29|1423.11
#2023-11-30|1418.80
#2023-12-01|1420.00
#2023-12-04|1416.14
#2023-12-05|1428.43
#2023-12-06|1434.28
#2023-12-07|1428.91
#2023-12-08|1441.16
#2023-12-11|1442.97
#2023-12-12|1450.23
#2023-12-13|1441.82
#2023-12-14|1467.44
#2023-12-15|1462.86
#2023-12-18|1474.05
#2023-12-19|1486.19
#2023-12-20|1495.20
#2023-12-21|1493.12
#2023-12-22|1504.38
#2023-12-25|1504.38
#2023-12-26|1506.29
#2023-12-27|1524.02
#2023-12-28|1519.39
#2023-12-29|1519.35
#2024-01-01|1519.35
#2024-01-02|1497.84
#2024-01-03|1471.35
#2024-01-04|1496.29
#2024-01-05|1505.01
#2024-01-08|1512.49
#2024-01-09|1497.83
#2024-01-10|1506.43
#2024-01-11|1492.00
#2024-01-12|1513.20
#2024-01-15|1513.63
#2024-01-16|1505.35
#2024-01-17|1501.98
#2024-01-18|1504.28
#2024-01-19|1515.12
#2024-01-22|1519.02
#2024-01-23|1506.63
#2024-01-24|1523.79
#2024-01-25|1511.28
#2024-01-26|1511.52
#2024-01-29|1502.97
#2024-01-30|1509.51
#2024-01-31|1516.12
#2024-02-01|1507.81
#2024-02-02|1501.70
#2024-02-05|1491.04
#2024-02-06|1496.82
#2024-02-07|1492.63
#2024-02-08|1501.79
#2024-02-09|1495.68
#2024-02-12|1499.47
#2024-02-13|1479.68
#2024-02-14|1483.97
#2024-02-15|1490.27
#2024-02-16|1504.02
#2024-02-19|1499.66
#2024-02-20|1517.70
#2024-02-21|1515.50
#2024-02-22|1525.72
#2024-02-23|1555.36
#2024-02-26|1560.66
#2024-02-27|1559.37
#2024-02-28|1552.93
#2024-02-29|1555.02
#2024-03-01|1554.42
#2024-03-04|1554.43
#2024-03-05|1552.83
#2024-03-06|1554.30
#2024-03-07|1564.01
#2024-03-08|1557.44
#2024-03-11|1550.49
#2024-03-12|1559.54
#2024-03-13|1538.73
#2024-03-14|1534.16
#2024-03-15|1534.46
#2024-03-18|1533.06
#2024-03-19|1539.94
#2024-03-20|1537.81
#2024-03-21|1547.63
#2024-03-22|1541.48
#2024-03-25|1551.62
#2024-03-26|1560.69
#2024-03-27|1561.26
#2024-03-28|1567.26
#2024-03-29|1567.26
#2024-04-01|1559.21
#2024-04-02|1542.00
#2024-04-03|1556.20
#2024-04-04|1564.79
#2024-04-05|1556.72
#2024-04-08|1569.85
#2024-04-09|1563.73
#2024-04-10|1556.62
#2024-04-11|1547.13
#2024-04-12|1540.32
#2024-04-15|1549.80
#2024-04-16|1515.07
#2024-04-17|1519.39
#2024-04-18|1526.92
#2024-04-19|1523.86
#2024-04-22|1531.20
#2024-04-23|1548.24
#2024-04-24|1509.53
#2024-04-25|1507.51
#2024-04-26|1518.92
#2024-04-29|1524.99
#2024-04-30|1515.24
#2024-05-01|1513.97
#2024-05-02|1523.12
#2024-05-03|1551.13
#2024-05-06|1554.84
#2024-05-07|1571.58
#2024-05-08|1569.95
#2024-05-09|1576.64
#2024-05-10|1584.80
#2024-05-13|1574.16
#2024-05-14|1564.99
#2024-05-15|1582.78
#2024-05-16|1587.43
#2024-05-17|1602.43
#2024-05-20|1588.76
#2024-05-21|1580.47
#2024-05-22|1577.39
#2024-05-23|1579.43
#2024-05-24|1585.00
#2024-05-27|1579.71
#2024-05-28|1556.80
#2024-05-29|1539.43
#2024-05-30|1555.00
#2024-05-31|1574.38
#2024-06-03|1577.14
#2024-06-04|1585.61
#2024-06-05|1599.32
#2024-06-06|1602.32
#2024-06-07|1583.59
#2024-06-10|1558.50
#2024-06-11|1550.04
#2024-06-12|1581.04
#2024-06-13|1525.33
#2024-06-14|1501.65
#2024-06-17|1524.14
#2024-06-18|1550.78
#2024-06-19|1545.24
#2024-06-20|1557.67
#2024-06-21|1553.76
#2024-06-24|1577.11
#2024-06-25|1562.46
#2024-06-26|1549.11
#2024-06-27|1556.76
#2024-06-28|1540.81
#2024-07-01|1553.97
#2024-07-02|1556.75
#2024-07-03|1574.28
#2024-07-04|1579.39
#2024-07-05|1567.26
#2024-07-08|1562.69
#2024-07-09|1553.27
#2024-07-10|1568.65
#2024-07-11|1590.40
#2024-07-12|1611.55
#2024-07-15|1603.98
#2024-07-16|1595.44
#2024-07-17|1603.40
#2024-07-18|1602.63
#2024-07-19|1580.49
#2024-07-22|1601.67
#2024-07-23|1594.66
#2024-07-24|1593.71
#2024-07-25|1586.67
#2024-07-26|1597.43
#2024-07-29|1582.46
#2024-07-30|1601.49
#2024-07-31|1598.46
#2024-08-01|1569.69
#2024-08-02|1559.24
#2024-08-05|1533.91
#2024-08-06|1514.61
#2024-08-07|1548.72
#2024-08-08|1534.15
#2024-08-09|1547.40
#2024-08-12|1559.25
#2024-08-13|1573.98
#2024-08-14|1596.09
#2024-08-15|1610.52
#2024-08-16|1630.54
#2024-08-19|1651.35
#2024-08-20|1655.16
#2024-08-21|1662.76
#2024-08-22|1670.01
#2024-08-23|1685.90
#2024-08-26|1686.45
#2024-08-27|1688.95
#2024-08-28|1700.20
#2024-08-29|1698.69
#2024-08-30|1702.76
#2024-09-02|1694.94
#2024-09-03|1683.62
#2024-09-04|1697.69
#2024-09-05|1701.18
#2024-09-06|1712.69
#2024-09-09|1737.26
#2024-09-10|1715.38
#2024-09-11|1701.50
#2024-09-12|1727.03
#2024-09-13|1741.62
#2024-09-16|1746.12
#2024-09-17|1740.84
#2024-09-18|1733.69
#2024-09-19|1749.65
#2024-09-20|1759.48
#2024-09-23|1766.51
#2024-09-24|1757.62
#2024-09-25|1768.57
#2024-09-26|1768.96
#2024-09-27|1778.14
#2024-09-30|1767.24
#2024-10-01|1749.22
#2024-10-02|1751.46
#2024-10-03|1739.29
#2024-10-04|1720.29
#2024-10-07|1728.90
#2024-10-08|1740.31
#2024-10-09|1739.85
#2024-10-10|1718.63
#2024-10-11|1738.91
#2024-10-14|1748.33
#2024-10-15|1755.18
#2024-10-16|1756.68
#2024-10-17|1765.72
#2024-10-18|1774.92
#2024-10-21|1758.82
#2024-10-22|1750.14
#2024-10-23|1719.78
#2024-10-24|1734.76
#2024-10-25|1738.68
#2024-10-28|1754.42
#2024-10-29|1741.60
#2024-10-30|1731.14
#2024-10-31|1718.59
#2024-11-01|1735.39
#2024-11-04|1737.45
#2024-11-05|1747.62
#2024-11-06|1698.95
#2024-11-07|1706.91
#2024-11-08|1696.46
#2024-11-11|1701.25
#2024-11-12|1638.27
#2024-11-13|1631.97
#2024-11-14|1650.83
#2024-11-15|1643.46
#2024-11-18|1660.50
#2024-11-19|1649.64
#2024-11-20|1638.89
#2024-11-21|1645.11
#2024-11-22|1642.33
#2024-11-25|1655.18
#2024-11-26|1640.82
#2024-11-27|1670.83
#2024-11-28|1674.29
#2024-11-29|1681.19
#2024-12-02|1665.36
#2024-12-03|1667.07
#2024-12-04|1678.11
#2024-12-05|1705.63
#2024-12-06|1702.14
#2024-12-09|1696.84
#2024-12-10|1686.71
#2024-12-11|1691.76
#2024-12-12|1688.01
#2024-12-13|1691.77
#2024-12-16|1703.19
#2024-12-17|1702.88
#2024-12-18|1695.42
#2024-12-19|1668.36
#2024-12-20|1669.06
#2024-12-23|1656.04
#2024-12-24|1658.61
#2024-12-25|1658.61
#2024-12-26|1661.40
#2024-12-27|1678.07
#2024-12-30|1666.48
#2024-12-31|1668.13
#2025-01-01|1668.13
#2025-01-02|1661.77
#2025-01-03|1651.39
#2025-01-06|1670.27
#2025-01-07|1679.02
#2025-01-08|1683.60
#2025-01-09|1697.32
#2025-01-10|1667.13
#2025-01-13|1654.43
#2025-01-14|1687.48
#2025-01-15|1701.95
#2025-01-16|1703.85
#2025-01-17|1714.60
#2025-01-20|1736.33
#2025-01-21|1747.18
#2025-01-22|1768.24
#2025-01-23|1767.24
#2025-01-24|1799.53
#2025-01-27|1809.44
#2025-01-28|1793.21
#2025-01-29|1792.39
#2025-01-30|1817.20
#2025-01-31|1794.92
#2025-02-03|1779.19
#2025-02-04|1795.68
#2025-02-05|1809.22
#2025-02-06|1809.69
#2025-02-07|1802.37
#2025-02-10|1802.50
#2025-02-11|1819.31
#2025-02-12|1842.42
#2025-02-13|1871.09
#2025-02-14|1870.09
#2025-02-17|1864.91
#2025-02-18|1882.71
#2025-02-19|1868.07
#2025-02-20|1869.26
#2025-02-21|1865.47
#2025-02-24|1862.86
#2025-02-25|1879.94
#2025-02-26|1915.11
#2025-02-27|1899.31
#2025-02-28|1888.82
#2025-03-03|1938.60
#2025-03-04|1921.23
#2025-03-05|1987.68
#2025-03-06|1999.31
#2025-03-07|2015.23
#2025-03-10|2020.65
#2025-03-11|2014.48
#2025-03-12|2039.51
#2025-03-13|2025.06
#2025-03-14|2065.52
#2025-03-17|2089.43
#2025-03-18|2104.74
#2025-03-19|2108.18
#2025-03-20|2076.54
#2025-03-21|2071.63
#2025-03-24|2055.99
#2025-03-25|2083.59
#2025-03-26|2071.20
#2025-03-27|2093.50
#2025-03-28|2106.51
#2025-03-31|2087.33
#2025-04-01|2122.19
#2025-04-02|2128.22
#2025-04-03|2123.35
#2025-04-04|2000.34
#2025-04-07|1895.42
#2025-04-08|1970.82
#2025-04-09|1938.18
#2025-04-10|2039.77
#2025-04-11|2090.74
#2025-04-14|2131.98
#2025-04-15|2156.36
#2025-04-16|2159.16
#2025-04-17|2165.27
#2025-04-18|2165.27
#2025-04-21|2193.50
#2025-04-22|2222.64
#2025-04-23|2223.76
#2025-04-24|2240.00
#2025-04-25|2268.63
#2025-04-28|2252.66
#2025-04-29|2245.51
#2025-04-30|2292.14
#2025-05-01|2274.80
#2025-05-02|2327.41
#2025-05-05|2350.51
#2025-05-06|2345.46
#2025-05-07|2353.43
#2025-05-08|2329.66
#2025-05-09|2343.96
#2025-05-12|2279.58
#2025-05-13|2295.30
#2025-05-14|2319.11
#2025-05-15|2301.93
#2025-05-16|2319.17
#2025-05-19|2324.38
#2025-05-20|2339.80
#2025-05-21|2370.68
#2025-05-22|2348.45
#2025-05-23|2355.28
#2025-05-26|2376.25
#2025-05-27|2369.65
#2025-05-28|2349.26
#2025-05-29|2350.38
#2025-05-30|2349.28
#2025-06-02|2378.28
#2025-06-03|2341.01
#2025-06-04|2347.30
#2025-06-05|2361.01
#2025-06-06|2364.61
#2025-06-09|2346.72
#2025-06-10|2321.89
#2025-06-11|2320.37
#2025-06-12|2323.04
#2025-06-13|2282.30
#2025-06-16|2324.27
#2025-06-17|2290.90
#2025-06-18|2284.29
#2025-06-19|2256.47
#2025-06-20|2300.24
#2025-06-23|2287.48
#2025-06-24|2322.44
#2025-06-25|2327.28
#2025-06-26|2367.35
#2025-06-27|2382.63
#2025-06-30|2383.58
#2025-07-01|2363.21
#2025-07-02|2325.80
#2025-07-03|2341.35
#2025-07-04|2341.82
#2025-07-07|2360.47
#2025-07-08|2328.97
#2025-07-09|2349.40
#2025-07-10|2333.62
#2025-07-11|2320.17
#2025-07-14|2314.31
#2025-07-15|2282.62
#2025-07-16|2289.80
#2025-07-17|2287.16
#2025-07-18|2313.29
#2025-07-21|2316.65
#2025-07-22|2312.10
#2025-07-23|2320.00
#2025-07-24|2326.05
#2025-07-25|2292.45
#2025-07-28|2247.21
#2025-07-29|2241.08
#2025-07-30|2229.21
#2025-07-31|2223.97
#2025-08-01|2229.01
#2025-08-04|2262.07
#2025-08-05|2258.44
#2025-08-06|2291.39
#2025-08-07|2318.74
#2025-08-08|2327.07
#2025-08-11|2323.72
#2025-08-12|2297.96
#2025-08-13|2325.15
#2025-08-14|2336.93
#2025-08-15|2343.59
#2025-08-18|2330.26
#2025-08-19|2331.24
#2025-08-20|2355.69
#2025-08-21|2331.94
#2025-08-22|2356.34
#2025-08-25|2354.10
#2025-08-26|2330.63
#2025-08-27|2303.61
#2025-08-28|2308.81
#2025-08-29|2300.00
#2025-09-01|2288.53
#2025-09-02|2232.27
#2025-09-03|2241.37
#2025-09-04|2241.25
#2025-09-05|2254.10
#2025-09-08|2262.56
#2025-09-09|2264.96
#2025-09-10|2253.83
#2025-09-11|2262.27
#2025-09-12|2269.18
#2025-09-15|2270.94
#2025-09-16|2242.14
#2025-09-17|2232.90
#2025-09-18|2222.52
#2025-09-19|2190.73
#2025-09-22|2189.61
#2025-09-23|2153.20
#2025-09-24|2132.38
#2025-09-25|2126.35
#2025-09-26|2132.49
#2025-09-29|2144.70
#2025-09-30|2138.37
#2025-10-01|2133.67
#2025-10-02|2136.89
#2025-10-03|2120.62
#2025-10-06|2111.24
#2025-10-07|2105.80
#2025-10-08|2112.97
#2025-10-09|2112.27
#2025-10-10|2098.11
#2025-10-13|2104.38
#2025-10-14|2115.13
#2025-10-15|2091.46
#2025-10-16|2083.00
#2025-10-17|2068.36
#2025-10-20|2083.29
#2025-10-21|2078.83
#2025-10-22|2076.33
#2025-10-23|2093.21
#2025-10-24|2111.90
#2025-10-27|2110.22
#2025-10-28|2090.17
#2025-10-29|2071.89
#2025-10-30|2057.86
#2025-10-31|2045.70
#2025-11-03|2047.22
#2025-11-04|2040.51
#2025-11-05|2038.60
#2025-11-06|2004.43
#2025-11-07|2004.66
#2025-11-10|2010.95
#2025-11-11|2041.04
#2025-11-12|2043.86
#2025-11-13|2040.31
#2025-11-14|2019.78
#2025-11-17|2000.49
#2025-11-18|2013.34
#2025-11-19|2008.29
#2025-11-20|2002.21
#2025-11-21|2049.98
#2025-11-24|2036.74
#2025-11-25|2074.16
#2025-11-26|2085.87
#2025-11-27|2108.81
#2025-11-28|2133.91
#2025-12-01|2098.68
#2025-12-02|2101.67
#2025-12-03|2096.44
#2025-12-04|2076.98
#2025-12-05|2080.32
#2025-12-08|2085.43
#2025-12-09|2094.87
#2025-12-10|2065.77
#2025-12-11|2063.75
#2025-12-12|2054.59
#2025-12-15|2082.23
#2025-12-16|2090.81
#2025-12-17|2088.41
#2025-12-18|2111.86
#2025-12-19|2112.11
#2025-12-22|2133.76
#2025-12-23|2143.29
#2025-12-24|2145.56
#2025-12-25|2145.56
#2025-12-26|2145.37
#2025-12-29|2144.89
#2025-12-30|2149.30
#2025-12-31|2146.52
#2026-01-01|2146.52
#2026-01-02|2125.69
#2026-01-05|2151.74
#2026-01-06|2141.33
#2026-01-07|2106.90
#2026-01-08|2105.89
#2026-01-09|2093.23
#2026-01-12|2104.53
#2026-01-13|2070.11
#2026-01-14|2089.69
#2026-01-15|2087.96
#2026-01-16|2081.45
#2026-01-19|2075.51
#2026-01-20|2113.50
#2026-01-21|2066.76
#2026-01-22|2110.06
#2026-01-23|2102.96
#2026-01-26|2123.65
#2026-01-27|2106.25
#2026-01-28|2117.96
#2026-01-29|2115.56
#2026-01-30|2130.50
#2026-02-02|2128.71
#2026-02-03|2083.14
#2026-02-04|2096.37
#2026-02-05|2123.98
#2026-02-06|2141.31
#2026-02-09|2165.29
#2026-02-10|2161.58
#2026-02-11|2098.34
#2026-02-12|2128.26
#2026-02-13|2159.84
#2026-02-16|2150.67
#2026-02-17|2157.99
#2026-02-18|2175.54
#2026-02-19|2145.83
#2026-02-20|2187.49
#2026-02-23|2186.78
#2026-02-24|2185.91
#2026-02-25|2201.18
#2026-02-26|2249.49
#2026-02-27|2276.41
#2026-03-02|2243.43
#2026-03-03|2214.56
#2026-03-04|2251.59
#2026-03-05|2234.94
#2026-03-06|2230.73
#2026-03-09|2219.62
#2026-03-10|2234.47
#2026-03-11|2179.46
#2026-03-12|2189.16
#2026-03-13|2180.93
#2026-03-16|2211.28
#2026-03-17|2246.33
#2026-03-18|2229.70
#2026-03-19|2216.21
#2026-03-20|2179.44
#2026-03-23|2151.11
#2026-03-24|2156.53
#2026-03-25|2156.63
#2026-03-26|2135.18
#2026-03-27|2128.22
#2026-03-30|2161.78
#2026-03-31|2209.43
#2026-04-01|2254.86
#2026-04-02|2264.78
#2026-04-03|2264.78
#2026-04-06|2263.11
#2026-04-07|2274.48
#2026-04-08|2306.18
#2026-04-09|2308.55
#2026-04-10|2313.63