Table Data - Nasdaq Eurozone Financial Services Large Mid Cap Net Total Return Index
| Title | Nasdaq Eurozone Financial Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ3020LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQEUROZ3020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 300.68 |
| 2003-10-01 | 307.44 |
| 2003-10-02 | 308.98 |
| 2003-10-03 | 311.17 |
| 2003-10-06 | 311.73 |
| 2003-10-07 | 313.95 |
| 2003-10-08 | 317.29 |
| 2003-10-09 | 317.50 |
| 2003-10-10 | 316.99 |
| 2003-10-13 | 315.21 |
| 2003-10-14 | 316.53 |
| 2003-10-15 | 315.29 |
| 2003-10-16 | 314.05 |
| 2003-10-17 | 311.06 |
| 2003-10-20 | 311.24 |
| 2003-10-21 | 312.37 |
| 2003-10-22 | 308.28 |
| 2003-10-23 | 312.20 |
| 2003-10-24 | 316.55 |
| 2003-10-27 | 317.83 |
| 2003-10-28 | 316.72 |
| 2003-10-29 | 315.96 |
| 2003-10-30 | 318.70 |
| 2003-10-31 | 316.44 |
| 2003-11-03 | 311.97 |
| 2003-11-04 | 314.78 |
| 2003-11-05 | 313.00 |
| 2003-11-06 | 310.80 |
| 2003-11-07 | 299.94 |
| 2003-11-10 | 298.00 |
| 2003-11-11 | 299.78 |
| 2003-11-12 | 305.58 |
| 2003-11-13 | 308.37 |
| 2003-11-14 | 310.54 |
| 2003-11-17 | 306.91 |
| 2003-11-18 | 308.78 |
| 2003-11-19 | 310.78 |
| 2003-11-20 | 310.24 |
| 2003-11-21 | 311.43 |
| 2003-11-24 | 308.54 |
| 2003-11-25 | 307.75 |
| 2003-11-26 | 312.26 |
| 2003-11-27 | . |
| 2003-11-28 | 311.52 |
| 2003-12-01 | 312.39 |
| 2003-12-02 | 318.54 |
| 2003-12-03 | 317.49 |
| 2003-12-04 | 311.92 |
| 2003-12-05 | 311.71 |
| 2003-12-08 | 314.09 |
| 2003-12-09 | 315.49 |
| 2003-12-10 | 314.35 |
| 2003-12-11 | 311.46 |
| 2003-12-12 | 315.51 |
| 2003-12-15 | 318.42 |
| 2003-12-16 | 320.32 |
| 2003-12-17 | 327.80 |
| 2003-12-18 | 331.91 |
| 2003-12-19 | 329.31 |
| 2003-12-22 | 325.68 |
| 2003-12-23 | 326.37 |
| 2003-12-24 | 328.12 |
| 2003-12-25 | . |
| 2003-12-26 | 327.99 |
| 2003-12-29 | 331.13 |
| 2003-12-30 | 334.45 |
| 2003-12-31 | 336.61 |
| 2004-01-01 | . |
| 2004-01-02 | 340.33 |
| 2004-01-05 | 340.83 |
| 2004-01-06 | 344.28 |
| 2004-01-07 | 340.22 |
| 2004-01-08 | 344.18 |
| 2004-01-09 | 348.44 |
| 2004-01-12 | 348.78 |
| 2004-01-13 | 347.11 |
| 2004-01-14 | 346.20 |
| 2004-01-15 | 346.39 |
| 2004-01-16 | 348.96 |
| 2004-01-19 | . |
| 2004-01-20 | 360.11 |
| 2004-01-21 | 360.39 |
| 2004-01-22 | 362.84 |
| 2004-01-23 | 361.50 |
| 2004-01-26 | 359.28 |
| 2004-01-27 | 364.25 |
| 2004-01-28 | 366.25 |
| 2004-01-29 | 357.99 |
| 2004-01-30 | 357.54 |
| 2004-02-02 | 359.87 |
| 2004-02-03 | 364.97 |
| 2004-02-04 | 362.00 |
| 2004-02-05 | 365.21 |
| 2004-02-06 | 374.01 |
| 2004-02-09 | 374.32 |
| 2004-02-10 | 374.50 |
| 2004-02-11 | 373.34 |
| 2004-02-12 | 378.14 |
| 2004-02-13 | 374.24 |
| 2004-02-16 | . |
| 2004-02-17 | 377.12 |
| 2004-02-18 | 378.42 |
| 2004-02-19 | 377.46 |
| 2004-02-20 | 370.12 |
| 2004-02-23 | 367.68 |
| 2004-02-24 | 367.22 |
| 2004-02-25 | 362.98 |
| 2004-02-26 | 358.81 |
| 2004-02-27 | 360.44 |
| 2004-03-01 | 365.83 |
| 2004-03-02 | 364.50 |
| 2004-03-03 | 359.77 |
| 2004-03-04 | 365.87 |
| 2004-03-05 | 373.95 |
| 2004-03-08 | 373.44 |
| 2004-03-09 | 372.92 |
| 2004-03-10 | 367.12 |
| 2004-03-11 | 362.65 |
| 2004-03-12 | 359.25 |
| 2004-03-15 | 353.67 |
| 2004-03-16 | 357.61 |
| 2004-03-17 | 355.33 |
| 2004-03-18 | 357.04 |
| 2004-03-19 | 357.58 |
| 2004-03-22 | 351.56 |
| 2004-03-23 | 346.33 |
| 2004-03-24 | 345.04 |
| 2004-03-25 | 351.31 |
| 2004-03-26 | 348.34 |
| 2004-03-29 | 351.30 |
| 2004-03-30 | 351.81 |
| 2004-03-31 | 355.18 |
| 2004-04-01 | 358.30 |
| 2004-04-02 | 356.27 |
| 2004-04-05 | 355.37 |
| 2004-04-06 | 359.21 |
| 2004-04-07 | 364.04 |
| 2004-04-08 | 360.46 |
| 2004-04-09 | . |
| 2004-04-12 | 359.45 |
| 2004-04-13 | 358.72 |
| 2004-04-14 | 357.98 |
| 2004-04-15 | 357.00 |
| 2004-04-16 | 358.68 |
| 2004-04-19 | 358.26 |
| 2004-04-20 | 355.54 |
| 2004-04-21 | 351.41 |
| 2004-04-22 | 352.88 |
| 2004-04-23 | 354.62 |
| 2004-04-26 | 355.38 |
| 2004-04-27 | 356.03 |
| 2004-04-28 | 349.73 |
| 2004-04-29 | 349.68 |
| 2004-04-30 | 350.43 |
| 2004-05-03 | 352.05 |
| 2004-05-04 | 355.92 |
| 2004-05-05 | 355.55 |
| 2004-05-06 | 347.20 |
| 2004-05-07 | 344.78 |
| 2004-05-10 | 334.96 |
| 2004-05-11 | 336.90 |
| 2004-05-12 | 336.15 |
| 2004-05-13 | 334.64 |
| 2004-05-14 | 335.03 |
| 2004-05-17 | 336.17 |
| 2004-05-18 | 337.39 |
| 2004-05-19 | 343.90 |
| 2004-05-20 | 339.49 |
| 2004-05-21 | 342.09 |
| 2004-05-24 | 341.69 |
| 2004-05-25 | 342.14 |
| 2004-05-26 | 344.22 |
| 2004-05-27 | 351.89 |
| 2004-05-28 | 351.56 |
| 2004-05-31 | . |
| 2004-06-01 | 349.45 |
| 2004-06-02 | 353.37 |
| 2004-06-03 | 352.24 |
| 2004-06-04 | 352.20 |
| 2004-06-07 | 357.13 |
| 2004-06-08 | 358.05 |
| 2004-06-09 | 358.06 |
| 2004-06-10 | 359.13 |
| 2004-06-11 | . |
| 2004-06-14 | 355.62 |
| 2004-06-15 | 357.78 |
| 2004-06-16 | 358.21 |
| 2004-06-17 | 359.37 |
| 2004-06-18 | 364.33 |
| 2004-06-21 | 361.15 |
| 2004-06-22 | 359.25 |
| 2004-06-23 | 357.72 |
| 2004-06-24 | 361.19 |
| 2004-06-25 | 361.54 |
| 2004-06-28 | 364.19 |
| 2004-06-29 | 357.47 |
| 2004-06-30 | 357.00 |
| 2004-07-01 | 356.67 |
| 2004-07-02 | 360.66 |
| 2004-07-05 | . |
| 2004-07-06 | 356.01 |
| 2004-07-07 | 356.40 |
| 2004-07-08 | 355.51 |
| 2004-07-09 | 355.47 |
| 2004-07-12 | 356.46 |
| 2004-07-13 | 356.56 |
| 2004-07-14 | 355.43 |
| 2004-07-15 | 353.60 |
| 2004-07-16 | 355.03 |
| 2004-07-19 | 352.44 |
| 2004-07-20 | 351.30 |
| 2004-07-21 | 350.29 |
| 2004-07-22 | 347.30 |
| 2004-07-23 | 344.44 |
| 2004-07-26 | 345.32 |
| 2004-07-27 | 344.49 |
| 2004-07-28 | 340.29 |
| 2004-07-29 | 343.93 |
| 2004-07-30 | 343.50 |
| 2004-08-02 | 341.90 |
| 2004-08-03 | 340.17 |
| 2004-08-04 | 336.65 |
| 2004-08-05 | 335.57 |
| 2004-08-06 | 336.47 |
| 2004-08-09 | 337.18 |
| 2004-08-10 | 344.14 |
| 2004-08-11 | 340.13 |
| 2004-08-12 | 336.78 |
| 2004-08-13 | 340.69 |
| 2004-08-16 | 343.07 |
| 2004-08-17 | 341.57 |
| 2004-08-18 | 341.16 |
| 2004-08-19 | 345.66 |
| 2004-08-20 | 344.37 |
| 2004-08-23 | 342.42 |
| 2004-08-24 | 338.65 |
| 2004-08-25 | 342.03 |
| 2004-08-26 | 342.44 |
| 2004-08-27 | 342.15 |
| 2004-08-30 | 343.80 |
| 2004-08-31 | 346.30 |
| 2004-09-01 | 350.86 |
| 2004-09-02 | 350.18 |
| 2004-09-03 | 352.14 |
| 2004-09-06 | . |
| 2004-09-07 | 354.01 |
| 2004-09-08 | 357.60 |
| 2004-09-09 | 358.27 |
| 2004-09-10 | 363.64 |
| 2004-09-13 | 363.39 |
| 2004-09-14 | 364.44 |
| 2004-09-15 | 362.32 |
| 2004-09-16 | 364.85 |
| 2004-09-17 | 372.71 |
| 2004-09-20 | 371.04 |
| 2004-09-21 | 377.77 |
| 2004-09-22 | 375.51 |
| 2004-09-23 | 375.62 |
| 2004-09-24 | 377.23 |
| 2004-09-27 | 375.49 |
| 2004-09-28 | 378.64 |
| 2004-09-29 | 380.00 |
| 2004-09-30 | 377.72 |
| 2004-10-01 | 380.26 |
| 2004-10-04 | 380.26 |
| 2004-10-05 | 382.86 |
| 2004-10-06 | 382.99 |
| 2004-10-07 | 381.94 |
| 2004-10-08 | 386.78 |
| 2004-10-11 | 383.59 |
| 2004-10-12 | 379.33 |
| 2004-10-13 | 378.79 |
| 2004-10-14 | 381.31 |
| 2004-10-15 | 383.29 |
| 2004-10-18 | 384.76 |
| 2004-10-19 | 386.39 |
| 2004-10-20 | 385.92 |
| 2004-10-21 | 386.26 |
| 2004-10-22 | 388.26 |
| 2004-10-25 | 386.60 |
| 2004-10-26 | 386.70 |
| 2004-10-27 | 388.62 |
| 2004-10-28 | 390.11 |
| 2004-10-29 | 390.23 |
| 2004-11-01 | 392.62 |
| 2004-11-02 | 392.96 |
| 2004-11-03 | 397.75 |
| 2004-11-04 | 398.66 |
| 2004-11-05 | 404.37 |
| 2004-11-08 | 406.16 |
| 2004-11-09 | 409.13 |
| 2004-11-10 | 411.95 |
| 2004-11-11 | 415.35 |
| 2004-11-12 | 418.54 |
| 2004-11-15 | 416.97 |
| 2004-11-16 | 414.45 |
| 2004-11-17 | 420.81 |
| 2004-11-18 | 424.31 |
| 2004-11-19 | 429.93 |
| 2004-11-22 | 425.73 |
| 2004-11-23 | 427.20 |
| 2004-11-24 | 429.14 |
| 2004-11-25 | . |
| 2004-11-26 | 433.13 |
| 2004-11-29 | 433.10 |
| 2004-11-30 | 432.51 |
| 2004-12-01 | 439.32 |
| 2004-12-02 | 441.32 |
| 2004-12-03 | 444.55 |
| 2004-12-06 | 444.03 |
| 2004-12-07 | 446.64 |
| 2004-12-08 | 443.01 |
| 2004-12-09 | 439.08 |
| 2004-12-10 | 437.10 |
| 2004-12-13 | 438.04 |
| 2004-12-14 | 442.86 |
| 2004-12-15 | 447.73 |
| 2004-12-16 | 442.65 |
| 2004-12-17 | 442.21 |
| 2004-12-20 | 446.17 |
| 2004-12-21 | 448.29 |
| 2004-12-22 | 451.04 |
| 2004-12-23 | 455.29 |
| 2004-12-24 | . |
| 2004-12-27 | 460.80 |
| 2004-12-28 | 460.45 |
| 2004-12-29 | 460.51 |
| 2004-12-30 | 462.92 |
| 2004-12-31 | 462.04 |
| 2005-01-03 | 462.23 |
| 2005-01-04 | 457.68 |
| 2005-01-05 | 459.70 |
| 2005-01-06 | 460.04 |
| 2005-01-07 | 456.52 |
| 2005-01-10 | 460.58 |
| 2005-01-11 | 461.79 |
| 2005-01-12 | 469.44 |
| 2005-01-13 | 465.08 |
| 2005-01-14 | 459.77 |
| 2005-01-17 | . |
| 2005-01-18 | 464.48 |
| 2005-01-19 | 468.11 |
| 2005-01-20 | 462.22 |
| 2005-01-21 | 466.12 |
| 2005-01-24 | 465.10 |
| 2005-01-25 | 464.96 |
| 2005-01-26 | 473.80 |
| 2005-01-27 | 473.59 |
| 2005-01-28 | 472.03 |
| 2005-01-31 | 478.80 |
| 2005-02-01 | 478.09 |
| 2005-02-02 | 485.13 |
| 2005-02-03 | 482.31 |
| 2005-02-04 | 484.27 |
| 2005-02-07 | 482.59 |
| 2005-02-08 | 485.95 |
| 2005-02-09 | 487.59 |
| 2005-02-10 | 487.50 |
| 2005-02-11 | 494.28 |
| 2005-02-14 | 494.89 |
| 2005-02-15 | 491.38 |
| 2005-02-16 | 489.90 |
| 2005-02-17 | 502.49 |
| 2005-02-18 | 509.69 |
| 2005-02-21 | . |
| 2005-02-22 | 509.81 |
| 2005-02-23 | 507.96 |
| 2005-02-24 | 510.79 |
| 2005-02-25 | 517.02 |
| 2005-02-28 | 524.13 |
| 2005-03-01 | 528.67 |
| 2005-03-02 | 529.44 |
| 2005-03-03 | 527.04 |
| 2005-03-04 | 539.93 |
| 2005-03-07 | 537.68 |
| 2005-03-08 | 540.34 |
| 2005-03-09 | 542.03 |
| 2005-03-10 | 537.79 |
| 2005-03-11 | 542.33 |
| 2005-03-14 | 538.85 |
| 2005-03-15 | 537.79 |
| 2005-03-16 | 537.47 |
| 2005-03-17 | 537.41 |
| 2005-03-18 | 538.05 |
| 2005-03-21 | 532.56 |
| 2005-03-22 | 529.53 |
| 2005-03-23 | 525.01 |
| 2005-03-24 | 525.31 |
| 2005-03-25 | . |
| 2005-03-28 | 521.62 |
| 2005-03-29 | 520.35 |
| 2005-03-30 | 521.57 |
| 2005-03-31 | 528.43 |
| 2005-04-01 | 532.53 |
| 2005-04-04 | 523.56 |
| 2005-04-05 | 526.05 |
| 2005-04-06 | 528.15 |
| 2005-04-07 | 531.33 |
| 2005-04-08 | 537.66 |
| 2005-04-11 | 544.59 |
| 2005-04-12 | 544.52 |
| 2005-04-13 | 546.28 |
| 2005-04-14 | 547.93 |
| 2005-04-15 | 544.54 |
| 2005-04-18 | 534.18 |
| 2005-04-19 | 538.43 |
| 2005-04-20 | 538.92 |
| 2005-04-21 | 539.17 |
| 2005-04-22 | 540.14 |
| 2005-04-25 | 536.42 |
| 2005-04-26 | 536.52 |
| 2005-04-27 | 530.50 |
| 2005-04-28 | 522.32 |
| 2005-04-29 | 524.16 |
| 2005-05-02 | 525.93 |
| 2005-05-03 | 529.00 |
| 2005-05-04 | 533.71 |
| 2005-05-05 | 537.14 |
| 2005-05-06 | 532.89 |
| 2005-05-09 | 536.74 |
| 2005-05-10 | 542.73 |
| 2005-05-11 | 534.00 |
| 2005-05-12 | 527.48 |
| 2005-05-13 | 516.10 |
| 2005-05-16 | 511.18 |
| 2005-05-17 | 505.83 |
| 2005-05-18 | 516.09 |
| 2005-05-19 | 513.59 |
| 2005-05-20 | 512.50 |
| 2005-05-23 | 516.10 |
| 2005-05-24 | 518.71 |
| 2005-05-25 | 521.33 |
| 2005-05-26 | 519.79 |
| 2005-05-27 | 518.47 |
| 2005-05-30 | . |
| 2005-05-31 | 515.86 |
| 2005-06-01 | 517.81 |
| 2005-06-02 | 518.40 |
| 2005-06-03 | 517.97 |
| 2005-06-06 | 517.79 |
| 2005-06-07 | 521.82 |
| 2005-06-08 | 525.86 |
| 2005-06-09 | 518.08 |
| 2005-06-10 | 518.06 |
| 2005-06-13 | 516.67 |
| 2005-06-14 | 515.78 |
| 2005-06-15 | 513.74 |
| 2005-06-16 | 518.48 |
| 2005-06-17 | 528.73 |
| 2005-06-20 | 522.75 |
| 2005-06-21 | 525.76 |
| 2005-06-22 | 528.27 |
| 2005-06-23 | 523.71 |
| 2005-06-24 | 523.79 |
| 2005-06-27 | 524.18 |
| 2005-06-28 | 526.15 |
| 2005-06-29 | 531.37 |
| 2005-06-30 | 536.44 |
| 2005-07-01 | 539.95 |
| 2005-07-04 | . |
| 2005-07-05 | 535.20 |
| 2005-07-06 | 542.19 |
| 2005-07-07 | 541.99 |
| 2005-07-08 | 551.55 |
| 2005-07-11 | 560.90 |
| 2005-07-12 | 566.83 |
| 2005-07-13 | 564.51 |
| 2005-07-14 | 562.54 |
| 2005-07-15 | 560.49 |
| 2005-07-18 | 561.71 |
| 2005-07-19 | 562.33 |
| 2005-07-20 | 562.94 |
| 2005-07-21 | 568.20 |
| 2005-07-22 | 570.16 |
| 2005-07-25 | 568.78 |
| 2005-07-26 | 569.22 |
| 2005-07-27 | 573.02 |
| 2005-07-28 | 582.44 |
| 2005-07-29 | 584.98 |
| 2005-08-01 | 597.09 |
| 2005-08-02 | 593.52 |
| 2005-08-03 | 598.67 |
| 2005-08-04 | 598.00 |
| 2005-08-05 | 593.82 |
| 2005-08-08 | 596.75 |
| 2005-08-09 | 604.87 |
| 2005-08-10 | 609.70 |
| 2005-08-11 | 609.96 |
| 2005-08-12 | 610.70 |
| 2005-08-15 | 609.17 |
| 2005-08-16 | 606.96 |
| 2005-08-17 | 598.90 |
| 2005-08-18 | 590.58 |
| 2005-08-19 | 595.57 |
| 2005-08-22 | 601.72 |
| 2005-08-23 | 596.34 |
| 2005-08-24 | 600.80 |
| 2005-08-25 | 602.51 |
| 2005-08-26 | 599.33 |
| 2005-08-29 | 599.51 |
| 2005-08-30 | 598.32 |
| 2005-08-31 | 608.92 |
| 2005-09-01 | 626.05 |
| 2005-09-02 | 627.81 |
| 2005-09-05 | . |
| 2005-09-06 | 637.03 |
| 2005-09-07 | 639.88 |
| 2005-09-08 | 641.52 |
| 2005-09-09 | 645.70 |
| 2005-09-12 | 640.20 |
| 2005-09-13 | 632.12 |
| 2005-09-14 | 634.19 |
| 2005-09-15 | 627.47 |
| 2005-09-16 | 637.00 |
| 2005-09-19 | 633.64 |
| 2005-09-20 | 635.76 |
| 2005-09-21 | 635.80 |
| 2005-09-22 | 630.39 |
| 2005-09-23 | 630.41 |
| 2005-09-26 | 635.57 |
| 2005-09-27 | 630.78 |
| 2005-09-28 | 636.75 |
| 2005-09-29 | 631.99 |
| 2005-09-30 | 636.18 |
| 2005-10-03 | 633.09 |
| 2005-10-04 | 637.58 |
| 2005-10-05 | 635.82 |
| 2005-10-06 | 634.31 |
| 2005-10-07 | 629.29 |
| 2005-10-10 | 629.34 |
| 2005-10-11 | 632.52 |
| 2005-10-12 | 632.03 |
| 2005-10-13 | 618.29 |
| 2005-10-14 | 620.95 |
| 2005-10-17 | 616.54 |
| 2005-10-18 | 606.76 |
| 2005-10-19 | 592.28 |
| 2005-10-20 | 599.72 |
| 2005-10-21 | 595.20 |
| 2005-10-24 | 605.27 |
| 2005-10-25 | 607.29 |
| 2005-10-26 | 608.61 |
| 2005-10-27 | 605.49 |
| 2005-10-28 | 601.53 |
| 2005-10-31 | 611.42 |
| 2005-11-01 | 614.93 |
| 2005-11-02 | 620.03 |
| 2005-11-03 | 627.41 |
| 2005-11-04 | 616.91 |
| 2005-11-07 | 618.32 |
| 2005-11-08 | 616.57 |
| 2005-11-09 | 607.51 |
| 2005-11-10 | 601.47 |
| 2005-11-11 | 603.03 |
| 2005-11-14 | 604.18 |
| 2005-11-15 | 603.01 |
| 2005-11-16 | 601.29 |
| 2005-11-17 | 609.42 |
| 2005-11-18 | 613.54 |
| 2005-11-21 | 620.70 |
| 2005-11-22 | 621.14 |
| 2005-11-23 | 626.70 |
| 2005-11-24 | . |
| 2005-11-25 | 626.08 |
| 2005-11-28 | 628.70 |
| 2005-11-29 | 627.44 |
| 2005-11-30 | 627.24 |
| 2005-12-01 | 628.14 |
| 2005-12-02 | 636.92 |
| 2005-12-05 | 641.35 |
| 2005-12-06 | 646.50 |
| 2005-12-07 | 646.77 |
| 2005-12-08 | 654.44 |
| 2005-12-09 | 655.67 |
| 2005-12-12 | 660.47 |
| 2005-12-13 | 660.09 |
| 2005-12-14 | 669.13 |
| 2005-12-15 | 662.26 |
| 2005-12-16 | 677.86 |
| 2005-12-19 | 674.32 |
| 2005-12-20 | 666.54 |
| 2005-12-21 | 663.18 |
| 2005-12-22 | 659.93 |
| 2005-12-23 | 659.59 |
| 2005-12-26 | . |
| 2005-12-27 | 662.27 |
| 2005-12-28 | 664.13 |
| 2005-12-29 | 660.74 |
| 2005-12-30 | 655.96 |
| 2006-01-02 | . |
| 2006-01-03 | 670.58 |
| 2006-01-04 | 681.55 |
| 2006-01-05 | 678.29 |
| 2006-01-06 | 684.72 |
| 2006-01-09 | 682.99 |
| 2006-01-10 | 678.28 |
| 2006-01-11 | 690.14 |
| 2006-01-12 | 697.01 |
| 2006-01-13 | 702.33 |
| 2006-01-16 | . |
| 2006-01-17 | 702.75 |
| 2006-01-18 | 701.92 |
| 2006-01-19 | 722.63 |
| 2006-01-20 | 722.56 |
| 2006-01-23 | 724.14 |
| 2006-01-24 | 723.31 |
| 2006-01-25 | 727.49 |
| 2006-01-26 | 729.99 |
| 2006-01-27 | 747.42 |
| 2006-01-30 | 752.51 |
| 2006-01-31 | 767.17 |
| 2006-02-01 | 765.34 |
| 2006-02-02 | 746.81 |
| 2006-02-03 | 747.49 |
| 2006-02-06 | 752.20 |
| 2006-02-07 | 750.25 |
| 2006-02-08 | 743.40 |
| 2006-02-09 | 746.61 |
| 2006-02-10 | 738.90 |
| 2006-02-13 | 744.91 |
| 2006-02-14 | 748.97 |
| 2006-02-15 | 745.38 |
| 2006-02-16 | 752.06 |
| 2006-02-17 | 762.46 |
| 2006-02-20 | . |
| 2006-02-21 | 764.92 |
| 2006-02-22 | 767.60 |
| 2006-02-23 | 770.60 |
| 2006-02-24 | 773.41 |
| 2006-02-27 | 771.81 |
| 2006-02-28 | 766.71 |
| 2006-03-01 | 771.17 |
| 2006-03-02 | 767.36 |
| 2006-03-03 | 762.32 |
| 2006-03-06 | 763.65 |
| 2006-03-07 | 745.30 |
| 2006-03-08 | 744.45 |
| 2006-03-09 | 751.62 |
| 2006-03-10 | 757.33 |
| 2006-03-13 | 790.06 |
| 2006-03-14 | 806.40 |
| 2006-03-15 | 810.37 |
| 2006-03-16 | 830.49 |
| 2006-03-17 | 832.97 |
| 2006-03-20 | 831.37 |
| 2006-03-21 | 819.40 |
| 2006-03-22 | 824.04 |
| 2006-03-23 | 824.07 |
| 2006-03-24 | 836.71 |
| 2006-03-27 | 832.72 |
| 2006-03-28 | 834.79 |
| 2006-03-29 | 830.47 |
| 2006-03-30 | 838.95 |
| 2006-03-31 | 837.29 |
| 2006-04-03 | 836.03 |
| 2006-04-04 | 839.71 |
| 2006-04-05 | 840.27 |
| 2006-04-06 | 838.01 |
| 2006-04-07 | 826.66 |
| 2006-04-10 | 825.40 |
| 2006-04-11 | 808.21 |
| 2006-04-12 | 809.83 |
| 2006-04-13 | 807.89 |
| 2006-04-14 | . |
| 2006-04-17 | 820.73 |
| 2006-04-18 | 820.34 |
| 2006-04-19 | 834.80 |
| 2006-04-20 | 837.41 |
| 2006-04-21 | 839.87 |
| 2006-04-24 | 846.97 |
| 2006-04-25 | 849.65 |
| 2006-04-26 | 854.88 |
| 2006-04-27 | 856.18 |
| 2006-04-28 | 855.64 |
| 2006-05-01 | 857.13 |
| 2006-05-02 | 853.90 |
| 2006-05-03 | 848.96 |
| 2006-05-04 | 858.88 |
| 2006-05-05 | 888.63 |
| 2006-05-08 | 896.70 |
| 2006-05-09 | 898.61 |
| 2006-05-10 | 894.94 |
| 2006-05-11 | 915.89 |
| 2006-05-12 | 904.56 |
| 2006-05-15 | 872.78 |
| 2006-05-16 | 852.39 |
| 2006-05-17 | 823.33 |
| 2006-05-18 | 812.26 |
| 2006-05-19 | 816.85 |
| 2006-05-22 | 772.02 |
| 2006-05-23 | 799.26 |
| 2006-05-24 | 776.99 |
| 2006-05-25 | 782.60 |
| 2006-05-26 | 810.29 |
| 2006-05-29 | . |
| 2006-05-30 | 799.55 |
| 2006-05-31 | 799.29 |
| 2006-06-01 | 815.58 |
| 2006-06-02 | 822.91 |
| 2006-06-05 | 810.33 |
| 2006-06-06 | 777.14 |
| 2006-06-07 | 773.68 |
| 2006-06-08 | 742.84 |
| 2006-06-09 | 760.57 |
| 2006-06-12 | 748.57 |
| 2006-06-13 | 717.69 |
| 2006-06-14 | 722.12 |
| 2006-06-15 | 762.72 |
| 2006-06-16 | 760.60 |
| 2006-06-19 | 757.38 |
| 2006-06-20 | 762.40 |
| 2006-06-21 | 766.64 |
| 2006-06-22 | 782.14 |
| 2006-06-23 | 775.33 |
| 2006-06-26 | 781.95 |
| 2006-06-27 | 780.31 |
| 2006-06-28 | 772.69 |
| 2006-06-29 | 786.16 |
| 2006-06-30 | 812.01 |
| 2006-07-03 | 816.66 |
| 2006-07-04 | . |
| 2006-07-05 | 807.32 |
| 2006-07-06 | 820.89 |
| 2006-07-07 | 817.91 |
| 2006-07-10 | 812.56 |
| 2006-07-11 | 810.40 |
| 2006-07-12 | 810.28 |
| 2006-07-13 | 793.57 |
| 2006-07-14 | 784.77 |
| 2006-07-17 | 769.71 |
| 2006-07-18 | 767.88 |
| 2006-07-19 | 794.04 |
| 2006-07-20 | 801.65 |
| 2006-07-21 | 791.49 |
| 2006-07-24 | 805.15 |
| 2006-07-25 | 812.93 |
| 2006-07-26 | 808.46 |
| 2006-07-27 | 827.20 |
| 2006-07-28 | 833.58 |
| 2006-07-31 | 833.03 |
| 2006-08-01 | 819.75 |
| 2006-08-02 | 832.70 |
| 2006-08-03 | 821.39 |
| 2006-08-04 | 838.22 |
| 2006-08-07 | 824.60 |
| 2006-08-08 | 828.99 |
| 2006-08-09 | 834.95 |
| 2006-08-10 | 820.55 |
| 2006-08-11 | 832.52 |
| 2006-08-14 | 837.61 |
| 2006-08-15 | 848.21 |
| 2006-08-16 | 857.59 |
| 2006-08-17 | 860.37 |
| 2006-08-18 | 852.02 |
| 2006-08-21 | 861.16 |
| 2006-08-22 | 853.20 |
| 2006-08-23 | 845.65 |
| 2006-08-24 | 845.27 |
| 2006-08-25 | 845.05 |
| 2006-08-28 | 850.12 |
| 2006-08-29 | 850.98 |
| 2006-08-30 | 863.17 |
| 2006-08-31 | 862.52 |
| 2006-09-01 | 866.73 |
| 2006-09-04 | . |
| 2006-09-05 | 875.62 |
| 2006-09-06 | 862.88 |
| 2006-09-07 | 856.95 |
| 2006-09-08 | 858.19 |
| 2006-09-11 | 860.29 |
| 2006-09-12 | 867.04 |
| 2006-09-13 | 864.08 |
| 2006-09-14 | 867.68 |
| 2006-09-15 | 866.66 |
| 2006-09-18 | 867.51 |
| 2006-09-19 | 859.06 |
| 2006-09-20 | 864.81 |
| 2006-09-21 | 865.74 |
| 2006-09-22 | 857.92 |
| 2006-09-25 | 857.35 |
| 2006-09-26 | 864.53 |
| 2006-09-27 | 868.89 |
| 2006-09-28 | 866.25 |
| 2006-09-29 | 870.57 |
| 2006-10-02 | 876.99 |
| 2006-10-03 | 876.50 |
| 2006-10-04 | 873.71 |
| 2006-10-05 | 884.83 |
| 2006-10-06 | 885.28 |
| 2006-10-09 | 904.24 |
| 2006-10-10 | 912.03 |
| 2006-10-11 | 915.15 |
| 2006-10-12 | 920.02 |
| 2006-10-13 | 915.29 |
| 2006-10-16 | 917.33 |
| 2006-10-17 | 907.31 |
| 2006-10-18 | 911.65 |
| 2006-10-19 | 910.87 |
| 2006-10-20 | 921.86 |
| 2006-10-23 | 927.76 |
| 2006-10-24 | 927.68 |
| 2006-10-25 | 932.05 |
| 2006-10-26 | 929.60 |
| 2006-10-27 | 927.95 |
| 2006-10-30 | 928.44 |
| 2006-10-31 | 927.68 |
| 2006-11-01 | 937.16 |
| 2006-11-02 | 931.22 |
| 2006-11-03 | 933.94 |
| 2006-11-06 | 942.62 |
| 2006-11-07 | 939.78 |
| 2006-11-08 | 940.39 |
| 2006-11-09 | 938.21 |
| 2006-11-10 | 961.48 |
| 2006-11-13 | 966.29 |
| 2006-11-14 | 960.63 |
| 2006-11-15 | 948.70 |
| 2006-11-16 | 942.73 |
| 2006-11-17 | 936.32 |
| 2006-11-20 | 941.47 |
| 2006-11-21 | 958.45 |
| 2006-11-22 | 992.87 |
| 2006-11-23 | . |
| 2006-11-24 | 992.49 |
| 2006-11-27 | 971.89 |
| 2006-11-28 | 970.39 |
| 2006-11-29 | 980.94 |
| 2006-11-30 | 973.69 |
| 2006-12-01 | 968.59 |
| 2006-12-04 | 970.79 |
| 2006-12-05 | 983.51 |
| 2006-12-06 | 982.01 |
| 2006-12-07 | 993.71 |
| 2006-12-08 | 1007.74 |
| 2006-12-11 | 1016.22 |
| 2006-12-12 | 1006.96 |
| 2006-12-13 | 1008.83 |
| 2006-12-14 | 1015.22 |
| 2006-12-15 | 1015.80 |
| 2006-12-18 | 1024.04 |
| 2006-12-19 | 1022.34 |
| 2006-12-20 | 1027.44 |
| 2006-12-21 | 1020.66 |
| 2006-12-22 | 1014.56 |
| 2006-12-25 | . |
| 2006-12-26 | 1012.98 |
| 2006-12-27 | 1017.06 |
| 2006-12-28 | 1026.31 |
| 2006-12-29 | 1034.19 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1042.77 |
| 2007-01-04 | 1026.36 |
| 2007-01-05 | 1008.68 |
| 2007-01-08 | 1021.32 |
| 2007-01-09 | 1030.39 |
| 2007-01-10 | 1019.77 |
| 2007-01-11 | 1049.89 |
| 2007-01-12 | 1050.46 |
| 2007-01-15 | . |
| 2007-01-16 | 1069.95 |
| 2007-01-17 | 1064.60 |
| 2007-01-18 | 1075.41 |
| 2007-01-19 | 1102.59 |
| 2007-01-22 | 1105.00 |
| 2007-01-23 | 1103.56 |
| 2007-01-24 | 1101.98 |
| 2007-01-25 | 1095.42 |
| 2007-01-26 | 1073.01 |
| 2007-01-29 | 1090.83 |
| 2007-01-30 | 1087.49 |
| 2007-01-31 | 1093.25 |
| 2007-02-01 | 1106.73 |
| 2007-02-02 | 1109.85 |
| 2007-02-05 | 1101.19 |
| 2007-02-06 | 1098.72 |
| 2007-02-07 | 1110.51 |
| 2007-02-08 | 1111.95 |
| 2007-02-09 | 1103.81 |
| 2007-02-12 | 1086.00 |
| 2007-02-13 | 1092.37 |
| 2007-02-14 | 1111.92 |
| 2007-02-15 | 1117.57 |
| 2007-02-16 | 1115.97 |
| 2007-02-19 | . |
| 2007-02-20 | 1128.62 |
| 2007-02-21 | 1139.27 |
| 2007-02-22 | 1118.59 |
| 2007-02-23 | 1124.87 |
| 2007-02-26 | 1115.92 |
| 2007-02-27 | 1079.23 |
| 2007-02-28 | 1068.38 |
| 2007-03-01 | 1063.32 |
| 2007-03-02 | 1074.42 |
| 2007-03-05 | 1056.84 |
| 2007-03-06 | 1076.79 |
| 2007-03-07 | 1077.58 |
| 2007-03-08 | 1102.13 |
| 2007-03-09 | 1101.92 |
| 2007-03-12 | 1099.24 |
| 2007-03-13 | 1091.62 |
| 2007-03-14 | 1067.87 |
| 2007-03-15 | 1097.94 |
| 2007-03-16 | 1098.97 |
| 2007-03-19 | 1120.12 |
| 2007-03-20 | 1137.14 |
| 2007-03-21 | 1142.13 |
| 2007-03-22 | 1169.79 |
| 2007-03-23 | 1173.61 |
| 2007-03-26 | 1164.28 |
| 2007-03-27 | 1172.57 |
| 2007-03-28 | 1158.34 |
| 2007-03-29 | 1170.86 |
| 2007-03-30 | 1172.92 |
| 2007-04-02 | 1176.53 |
| 2007-04-03 | 1187.22 |
| 2007-04-04 | 1193.09 |
| 2007-04-05 | 1197.71 |
| 2007-04-06 | . |
| 2007-04-09 | 1191.47 |
| 2007-04-10 | 1207.46 |
| 2007-04-11 | 1210.73 |
| 2007-04-12 | 1212.55 |
| 2007-04-13 | 1222.40 |
| 2007-04-16 | 1247.49 |
| 2007-04-17 | 1246.61 |
| 2007-04-18 | 1238.57 |
| 2007-04-19 | 1232.51 |
| 2007-04-20 | 1242.95 |
| 2007-04-23 | 1235.34 |
| 2007-04-24 | 1223.84 |
| 2007-04-25 | 1235.01 |
| 2007-04-26 | 1227.57 |
| 2007-04-27 | 1220.44 |
| 2007-04-30 | 1230.81 |
| 2007-05-01 | 1226.22 |
| 2007-05-02 | 1215.16 |
| 2007-05-03 | 1211.44 |
| 2007-05-04 | 1208.30 |
| 2007-05-07 | 1217.12 |
| 2007-05-08 | 1208.39 |
| 2007-05-09 | 1223.77 |
| 2007-05-10 | 1217.09 |
| 2007-05-11 | 1215.19 |
| 2007-05-14 | 1217.36 |
| 2007-05-15 | 1219.46 |
| 2007-05-16 | 1213.52 |
| 2007-05-17 | 1209.15 |
| 2007-05-18 | 1222.65 |
| 2007-05-21 | 1219.12 |
| 2007-05-22 | 1220.51 |
| 2007-05-23 | 1238.47 |
| 2007-05-24 | 1227.35 |
| 2007-05-25 | 1237.44 |
| 2007-05-28 | . |
| 2007-05-29 | 1258.54 |
| 2007-05-30 | 1248.99 |
| 2007-05-31 | 1266.11 |
| 2007-06-01 | 1265.86 |
| 2007-06-04 | 1268.72 |
| 2007-06-05 | 1268.20 |
| 2007-06-06 | 1226.53 |
| 2007-06-07 | 1206.98 |
| 2007-06-08 | 1195.45 |
| 2007-06-11 | 1213.72 |
| 2007-06-12 | 1202.33 |
| 2007-06-13 | 1207.41 |
| 2007-06-14 | 1226.86 |
| 2007-06-15 | 1262.98 |
| 2007-06-18 | 1261.32 |
| 2007-06-19 | 1253.76 |
| 2007-06-20 | 1254.21 |
| 2007-06-21 | 1235.82 |
| 2007-06-22 | 1227.24 |
| 2007-06-25 | 1222.94 |
| 2007-06-26 | 1213.38 |
| 2007-06-27 | 1195.96 |
| 2007-06-28 | 1212.21 |
| 2007-06-29 | 1233.35 |
| 2007-07-02 | 1243.74 |
| 2007-07-03 | 1259.70 |
| 2007-07-04 | . |
| 2007-07-05 | 1274.24 |
| 2007-07-06 | 1280.47 |
| 2007-07-09 | 1283.50 |
| 2007-07-10 | 1281.77 |
| 2007-07-11 | 1278.10 |
| 2007-07-12 | 1308.59 |
| 2007-07-13 | 1311.68 |
| 2007-07-16 | 1311.27 |
| 2007-07-17 | 1297.52 |
| 2007-07-18 | 1283.34 |
| 2007-07-19 | 1299.15 |
| 2007-07-20 | 1291.10 |
| 2007-07-23 | 1292.20 |
| 2007-07-24 | 1280.47 |
| 2007-07-25 | 1259.97 |
| 2007-07-26 | 1224.91 |
| 2007-07-27 | 1201.26 |
| 2007-07-30 | 1218.34 |
#2007-07-31|1240.69
#2007-08-01|1194.62
#2007-08-02|1198.50
#2007-08-03|1196.91
#2007-08-06|1187.86
#2007-08-07|1195.86
#2007-08-08|1233.63
#2007-08-09|1205.96
#2007-08-10|1168.21
#2007-08-13|1185.42
#2007-08-14|1170.11
#2007-08-15|1145.45
#2007-08-16|1071.08
#2007-08-17|1108.77
#2007-08-20|1124.96
#2007-08-21|1120.29
#2007-08-22|1137.27
#2007-08-23|1154.07
#2007-08-24|1160.54
#2007-08-27|1160.11
#2007-08-28|1148.61
#2007-08-29|1150.80
#2007-08-30|1157.53
#2007-08-31|1177.59
#2007-09-03| .
#2007-09-04|1179.57
#2007-09-05|1160.20
#2007-09-06|1168.89
#2007-09-07|1144.46
#2007-09-10|1131.74
#2007-09-11|1164.98
#2007-09-12|1166.15
#2007-09-13|1187.69
#2007-09-14|1176.75
#2007-09-17|1178.97
#2007-09-18|1193.54
#2007-09-19|1236.06
#2007-09-20|1260.84
#2007-09-21|1279.96
#2007-09-24|1302.95
#2007-09-25|1296.23
#2007-09-26|1318.56
#2007-09-27|1320.85
#2007-09-28|1328.54
#2007-10-01|1346.49
#2007-10-02|1347.00
#2007-10-03|1358.61
#2007-10-04|1364.24
#2007-10-05|1392.91
#2007-10-08|1383.33
#2007-10-09|1390.67
#2007-10-10|1413.64
#2007-10-11|1414.68
#2007-10-12|1412.69
#2007-10-15|1404.34
#2007-10-16|1392.19
#2007-10-17|1403.41
#2007-10-18|1396.92
#2007-10-19|1388.89
#2007-10-22|1357.77
#2007-10-23|1382.40
#2007-10-24|1402.97
#2007-10-25|1439.23
#2007-10-26|1440.42
#2007-10-29|1458.61
#2007-10-30|1453.47
#2007-10-31|1454.58
#2007-11-01|1479.64
#2007-11-02|1478.36
#2007-11-05|1478.30
#2007-11-06|1503.48
#2007-11-07|1518.70
#2007-11-08|1520.14
#2007-11-09|1516.42
#2007-11-12|1468.20
#2007-11-13|1479.32
#2007-11-14|1501.26
#2007-11-15|1472.06
#2007-11-16|1484.81
#2007-11-19|1449.52
#2007-11-20|1495.01
#2007-11-21|1451.11
#2007-11-22| .
#2007-11-23|1482.29
#2007-11-26|1482.67
#2007-11-27|1479.93
#2007-11-28|1497.01
#2007-11-29|1508.76
#2007-11-30|1546.77
#2007-12-03|1514.74
#2007-12-04|1524.73
#2007-12-05|1567.06
#2007-12-06|1565.35
#2007-12-07|1535.44
#2007-12-10|1548.30
#2007-12-11|1535.92
#2007-12-12|1555.41
#2007-12-13|1519.95
#2007-12-14|1500.69
#2007-12-17|1462.90
#2007-12-18|1479.64
#2007-12-19|1479.11
#2007-12-20|1488.27
#2007-12-21|1510.32
#2007-12-24|1519.02
#2007-12-25| .
#2007-12-26|1529.46
#2007-12-27|1552.46
#2007-12-28|1580.77
#2007-12-31|1574.20
#2008-01-01| .
#2008-01-02|1533.25
#2008-01-03|1494.79
#2008-01-04|1457.95
#2008-01-07|1411.14
#2008-01-08|1473.46
#2008-01-09|1446.75
#2008-01-10|1438.06
#2008-01-11|1459.38
#2008-01-14|1495.34
#2008-01-15|1450.90
#2008-01-16|1352.61
#2008-01-17|1356.36
#2008-01-18|1353.32
#2008-01-21| .
#2008-01-22|1260.98
#2008-01-23|1203.88
#2008-01-24|1324.39
#2008-01-25|1347.06
#2008-01-28|1368.79
#2008-01-29|1357.50
#2008-01-30|1354.10
#2008-01-31|1357.57
#2008-02-01|1398.14
#2008-02-04|1394.28
#2008-02-05|1330.08
#2008-02-06|1322.29
#2008-02-07|1273.43
#2008-02-08|1303.36
#2008-02-11|1310.93
#2008-02-12|1367.43
#2008-02-13|1347.20
#2008-02-14|1350.22
#2008-02-15|1335.59
#2008-02-18| .
#2008-02-19|1376.68
#2008-02-20|1338.47
#2008-02-21|1341.25
#2008-02-22|1340.74
#2008-02-25|1359.25
#2008-02-26|1362.81
#2008-02-27|1362.37
#2008-02-28|1324.26
#2008-02-29|1302.06
#2008-03-03|1299.88
#2008-03-04|1270.74
#2008-03-05|1316.45
#2008-03-06|1288.63
#2008-03-07|1263.27
#2008-03-10|1256.37
#2008-03-11|1272.30
#2008-03-12|1319.57
#2008-03-13|1296.92
#2008-03-14|1301.86
#2008-03-17|1225.15
#2008-03-18|1279.45
#2008-03-19|1258.75
#2008-03-20|1224.48
#2008-03-21| .
#2008-03-24|1222.74
#2008-03-25|1309.35
#2008-03-26|1316.61
#2008-03-27|1333.32
#2008-03-28|1330.10
#2008-03-31|1330.04
#2008-04-01|1335.24
#2008-04-02|1354.41
#2008-04-03|1335.21
#2008-04-04|1344.24
#2008-04-07|1367.66
#2008-04-08|1319.79
#2008-04-09|1293.78
#2008-04-10|1286.61
#2008-04-11|1276.27
#2008-04-14|1285.55
#2008-04-15|1273.70
#2008-04-16|1297.83
#2008-04-17|1269.78
#2008-04-18|1285.56
#2008-04-21|1283.47
#2008-04-22|1279.64
#2008-04-23|1282.46
#2008-04-24|1278.53
#2008-04-25|1298.80
#2008-04-28|1288.40
#2008-04-29|1282.30
#2008-04-30|1308.42
#2008-05-01|1298.46
#2008-05-02|1356.14
#2008-05-05|1374.36
#2008-05-06|1356.56
#2008-05-07|1372.42
#2008-05-08|1370.99
#2008-05-09|1338.46
#2008-05-12|1342.81
#2008-05-13|1377.59
#2008-05-14|1383.96
#2008-05-15|1395.78
#2008-05-16|1414.60
#2008-05-19|1411.41
#2008-05-20|1381.69
#2008-05-21|1375.79
#2008-05-22|1360.38
#2008-05-23|1340.38
#2008-05-26| .
#2008-05-27|1338.88
#2008-05-28|1328.77
#2008-05-29|1317.00
#2008-05-30|1334.63
#2008-06-02|1308.23
#2008-06-03|1283.38
#2008-06-04|1265.59
#2008-06-05|1269.38
#2008-06-06|1264.29
#2008-06-09|1243.54
#2008-06-10|1204.05
#2008-06-11|1184.42
#2008-06-12|1179.13
#2008-06-13|1166.38
#2008-06-16|1201.84
#2008-06-17|1220.55
#2008-06-18|1187.31
#2008-06-19|1184.60
#2008-06-20|1155.01
#2008-06-23|1154.16
#2008-06-24|1143.60
#2008-06-25|1153.24
#2008-06-26|1113.02
#2008-06-27|1092.32
#2008-06-30|1089.53
#2008-07-01|1060.71
#2008-07-02|1068.63
#2008-07-03|1076.73
#2008-07-04| .
#2008-07-07|1065.06
#2008-07-08|1005.77
#2008-07-09|1045.79
#2008-07-10|1026.00
#2008-07-11|1003.48
#2008-07-14|1008.62
#2008-07-15| 966.66
#2008-07-16| 984.65
#2008-07-17|1039.93
#2008-07-18|1077.14
#2008-07-21|1102.92
#2008-07-22|1094.71
#2008-07-23|1117.21
#2008-07-24|1116.30
#2008-07-25|1098.09
#2008-07-28|1062.51
#2008-07-29|1046.26
#2008-07-30|1070.38
#2008-07-31|1076.43
#2008-08-01|1041.21
#2008-08-04|1019.18
#2008-08-05|1051.14
#2008-08-06|1064.62
#2008-08-07|1040.59
#2008-08-08|1008.08
#2008-08-11|1027.32
#2008-08-12|1008.88
#2008-08-13| 965.58
#2008-08-14| 974.05
#2008-08-15| 952.06
#2008-08-18| 951.32
#2008-08-19| 913.93
#2008-08-20| 927.35
#2008-08-21| 922.11
#2008-08-22| 928.75
#2008-08-25| 920.86
#2008-08-26| 912.46
#2008-08-27| 912.95
#2008-08-28| 945.00
#2008-08-29| 960.83
#2008-09-01| .
#2008-09-02| 974.08
#2008-09-03| 959.39
#2008-09-04| 916.63
#2008-09-05| 882.35
#2008-09-08| 914.17
#2008-09-09| 879.31
#2008-09-10| 886.74
#2008-09-11| 858.66
#2008-09-12| 880.00
#2008-09-15| 854.68
#2008-09-16| 817.07
#2008-09-17| 814.58
#2008-09-18| 847.99
#2008-09-19| 896.20
#2008-09-22| 914.71
#2008-09-23| 890.66
#2008-09-24| 906.17
#2008-09-25| 921.71
#2008-09-26| 889.71
#2008-09-29| 828.50
#2008-09-30| 833.26
#2008-10-01| 850.61
#2008-10-02| 835.66
#2008-10-03| 847.82
#2008-10-06| 762.64
#2008-10-07| 777.64
#2008-10-08| 746.28
#2008-10-09| 728.46
#2008-10-10| 679.31
#2008-10-13| 772.16
#2008-10-14| 769.56
#2008-10-15| 713.41
#2008-10-16| 647.32
#2008-10-17| 670.75
#2008-10-20| 668.01
#2008-10-21| 680.41
#2008-10-22| 630.86
#2008-10-23| 645.86
#2008-10-24| 596.04
#2008-10-27| 544.44
#2008-10-28| 529.57
#2008-10-29| 612.58
#2008-10-30| 654.37
#2008-10-31| 671.82
#2008-11-03| 680.55
#2008-11-04| 755.13
#2008-11-05| 731.00
#2008-11-06| 683.11
#2008-11-07| 692.63
#2008-11-10| 708.73
#2008-11-11| 643.45
#2008-11-12| 647.95
#2008-11-13| 646.46
#2008-11-14| 650.14
#2008-11-17| 620.15
#2008-11-18| 608.60
#2008-11-19| 595.07
#2008-11-20| 561.62
#2008-11-21| 539.91
#2008-11-24| 601.22
#2008-11-25| 625.88
#2008-11-26| 612.10
#2008-11-27| .
#2008-11-28| 624.42
#2008-12-01| 589.62
#2008-12-02| 583.42
#2008-12-03| 581.59
#2008-12-04| 585.95
#2008-12-05| 570.25
#2008-12-08| 626.09
#2008-12-09| 634.38
#2008-12-10| 628.43
#2008-12-11| 630.64
#2008-12-12| 626.51
#2008-12-15| 649.37
#2008-12-16| 660.44
#2008-12-17| 691.45
#2008-12-18| 687.47
#2008-12-19| 654.56
#2008-12-22| 641.97
#2008-12-23| 639.20
#2008-12-24| 637.68
#2008-12-25| .
#2008-12-26| 640.76
#2008-12-29| 653.27
#2008-12-30| 648.99
#2008-12-31| 637.42
#2009-01-01| .
#2009-01-02| 672.15
#2009-01-05| 668.61
#2009-01-06| 672.84
#2009-01-07| 680.60
#2009-01-08| 673.86
#2009-01-09| 637.74
#2009-01-12| 614.58
#2009-01-13| 603.36
#2009-01-14| 578.16
#2009-01-15| 555.04
#2009-01-16| 567.71
#2009-01-19| .
#2009-01-20| 520.93
#2009-01-21| 515.26
#2009-01-22| 513.06
#2009-01-23| 500.55
#2009-01-26| 528.21
#2009-01-27| 527.33
#2009-01-28| 551.67
#2009-01-29| 535.61
#2009-01-30| 516.95
#2009-02-02| 494.20
#2009-02-03| 500.91
#2009-02-04| 515.97
#2009-02-05| 514.89
#2009-02-06| 533.38
#2009-02-09| 547.69
#2009-02-10| 529.00
#2009-02-11| 518.01
#2009-02-12| 506.53
#2009-02-13| 513.88
#2009-02-16| .
#2009-02-17| 480.82
#2009-02-18| 484.22
#2009-02-19| 495.26
#2009-02-20| 464.32
#2009-02-23| 456.71
#2009-02-24| 458.51
#2009-02-25| 466.96
#2009-02-26| 469.87
#2009-02-27| 452.23
#2009-03-02| 427.66
#2009-03-03| 415.70
#2009-03-04| 429.08
#2009-03-05| 410.84
#2009-03-06| 403.30
#2009-03-09| 401.30
#2009-03-10| 433.93
#2009-03-11| 442.36
#2009-03-12| 445.63
#2009-03-13| 470.62
#2009-03-16| 487.98
#2009-03-17| 484.75
#2009-03-18| 496.22
#2009-03-19| 513.49
#2009-03-20| 514.41
#2009-03-23| 525.68
#2009-03-24| 527.93
#2009-03-25| 525.11
#2009-03-26| 544.26
#2009-03-27| 522.44
#2009-03-30| 504.03
#2009-03-31| 540.72
#2009-04-01| 550.91
#2009-04-02| 587.57
#2009-04-03| 575.78
#2009-04-06| 561.52
#2009-04-07| 546.96
#2009-04-08| 548.79
#2009-04-09| 566.19
#2009-04-10| .
#2009-04-13| 570.99
#2009-04-14| 595.42
#2009-04-15| 573.41
#2009-04-16| 589.02
#2009-04-17| 592.51
#2009-04-20| 545.77
#2009-04-21| 553.61
#2009-04-22| 580.54
#2009-04-23| 590.70
#2009-04-24| 618.63
#2009-04-27| 611.16
#2009-04-28| 598.39
#2009-04-29| 625.88
#2009-04-30| 641.78
#2009-05-01| 641.88
#2009-05-04| 657.59
#2009-05-05| 646.77
#2009-05-06| 655.13
#2009-05-07| 648.90
#2009-05-08| 660.43
#2009-05-11| 670.28
#2009-05-12| 683.78
#2009-05-13| 668.92
#2009-05-14| 670.06
#2009-05-15| 690.92
#2009-05-18| 688.38
#2009-05-19| 727.57
#2009-05-20| 747.91
#2009-05-21| 720.27
#2009-05-22| 731.03
#2009-05-25| .
#2009-05-26| 721.44
#2009-05-27| 730.62
#2009-05-28| 728.35
#2009-05-29| 755.86
#2009-06-01| 785.52
#2009-06-02| 773.98
#2009-06-03| 757.26
#2009-06-04| 756.53
#2009-06-05| 754.87
#2009-06-08| 728.06
#2009-06-09| 720.00
#2009-06-10| 728.50
#2009-06-11| 743.19
#2009-06-12| 719.76
#2009-06-15| 685.70
#2009-06-16| 700.49
#2009-06-17| 680.10
#2009-06-18| 692.05
#2009-06-19| 693.92
#2009-06-22| 664.23
#2009-06-23| 670.19
#2009-06-24| 686.60
#2009-06-25| 671.09
#2009-06-26| 675.26
#2009-06-29| 684.73
#2009-06-30| 677.49
#2009-07-01| 685.63
#2009-07-02| 651.31
#2009-07-03| .
#2009-07-06| 645.43
#2009-07-07| 647.15
#2009-07-08| 625.50
#2009-07-09| 639.33
#2009-07-10| 629.15
#2009-07-13| 639.94
#2009-07-14| 655.85
#2009-07-15| 686.28
#2009-07-16| 693.68
#2009-07-17| 702.29
#2009-07-20| 712.17
#2009-07-21| 718.05
#2009-07-22| 709.67
#2009-07-23| 726.52
#2009-07-24| 729.13
#2009-07-27| 729.13
#2009-07-28| 711.08
#2009-07-29| 695.81
#2009-07-30| 706.17
#2009-07-31| 701.45
#2009-08-03| 734.41
#2009-08-04| 725.96
#2009-08-05| 695.69
#2009-08-06| 688.28
#2009-08-07| 685.27
#2009-08-10| 685.52
#2009-08-11| 674.09
#2009-08-12| 683.70
#2009-08-13| 691.66
#2009-08-14| 683.17
#2009-08-17| 662.41
#2009-08-18| 681.53
#2009-08-19| 685.38
#2009-08-20| 697.17
#2009-08-21| 709.90
#2009-08-24| 718.31
#2009-08-25| 732.56
#2009-08-26| 723.23
#2009-08-27| 713.17
#2009-08-28| 718.81
#2009-08-31| 711.52
#2009-09-01| 704.13
#2009-09-02| 703.51
#2009-09-03| 710.14
#2009-09-04| 718.05
#2009-09-07| .
#2009-09-08| 744.75
#2009-09-09| 750.49
#2009-09-10| 741.61
#2009-09-11| 753.53
#2009-09-14| 762.63
#2009-09-15| 762.10
#2009-09-16| 772.21
#2009-09-17| 784.87
#2009-09-18| 793.97
#2009-09-21| 779.29
#2009-09-22| 781.14
#2009-09-23| 789.58
#2009-09-24| 774.60
#2009-09-25| 773.50
#2009-09-28| 774.82
#2009-09-29| 768.43
#2009-09-30| 761.62
#2009-10-01| 741.85
#2009-10-02| 734.22
#2009-10-05| 737.38
#2009-10-06| 759.98
#2009-10-07| 753.90
#2009-10-08| 767.40
#2009-10-09| 774.46
#2009-10-12| 786.89
#2009-10-13| 769.86
#2009-10-14| 799.99
#2009-10-15| 805.06
#2009-10-16| 802.59
#2009-10-19| 831.71
#2009-10-20| 819.14
#2009-10-21| 819.07
#2009-10-22| 813.21
#2009-10-23| 810.31
#2009-10-26| 789.45
#2009-10-27| 782.63
#2009-10-28| 742.82
#2009-10-29| 765.86
#2009-10-30| 735.02
#2009-11-02| 741.75
#2009-11-03| 725.94
#2009-11-04| 740.73
#2009-11-05| 748.10
#2009-11-06| 746.38
#2009-11-09| 770.77
#2009-11-10| 765.34
#2009-11-11| 780.31
#2009-11-12| 768.03
#2009-11-13| 769.57
#2009-11-16| 787.71
#2009-11-17| 776.43
#2009-11-18| 785.04
#2009-11-19| 765.13
#2009-11-20| 756.67
#2009-11-23| 778.07
#2009-11-24| 776.19
#2009-11-25| 780.69
#2009-11-26| .
#2009-11-27| 756.01
#2009-11-30| 744.10
#2009-12-01| 762.00
#2009-12-02| 758.53
#2009-12-03| 763.45
#2009-12-04| 760.20
#2009-12-07| 749.79
#2009-12-08| 729.82
#2009-12-09| 724.24
#2009-12-10| 725.02
#2009-12-11| 716.20
#2009-12-14| 726.33
#2009-12-15| 723.26
#2009-12-16| 731.70
#2009-12-17| 717.89
#2009-12-18| 720.37
#2009-12-21| 730.68
#2009-12-22| 730.42
#2009-12-23| 737.98
#2009-12-24| 740.81
#2009-12-25| .
#2009-12-28| 747.64
#2009-12-29| 748.84
#2009-12-30| 745.83
#2009-12-31| 747.38
#2010-01-01| .
#2010-01-04| 763.21
#2010-01-05| 764.43
#2010-01-06| 759.42
#2010-01-07| 749.62
#2010-01-08| 744.40
#2010-01-11| 759.27
#2010-01-12| 744.80
#2010-01-13| 744.11
#2010-01-14| 736.36
#2010-01-15| 722.36
#2010-01-18| .
#2010-01-19| 726.37
#2010-01-20| 705.69
#2010-01-21| 691.65
#2010-01-22| 682.42
#2010-01-25| 685.13
#2010-01-26| 669.74
#2010-01-27| 657.65
#2010-01-28| 648.76
#2010-01-29| 647.02
#2010-02-01| 652.35
#2010-02-02| 664.93
#2010-02-03| 648.80
#2010-02-04| 632.55
#2010-02-05| 611.51
#2010-02-08| 617.35
#2010-02-09| 622.47
#2010-02-10| 623.82
#2010-02-11| 615.72
#2010-02-12| 619.45
#2010-02-15| .
#2010-02-16| 625.57
#2010-02-17| 636.37
#2010-02-18| 643.14
#2010-02-19| 642.47
#2010-02-22| 650.01
#2010-02-23| 641.94
#2010-02-24| 646.00
#2010-02-25| 631.78
#2010-02-26| 646.33
#2010-03-01| 641.94
#2010-03-02| 655.36
#2010-03-03| 663.62
#2010-03-04| 660.42
#2010-03-05| 667.81
#2010-03-08| 668.90
#2010-03-09| 667.13
#2010-03-10| 675.40
#2010-03-11| 672.62
#2010-03-12| 677.78
#2010-03-15| 667.81
#2010-03-16| 676.46
#2010-03-17| 681.10
#2010-03-18| 670.37
#2010-03-19| 664.47
#2010-03-22| 662.61
#2010-03-23| 669.14
#2010-03-24| 675.72
#2010-03-25| 678.97
#2010-03-26| 680.95
#2010-03-29| 683.72
#2010-03-30| 675.90
#2010-03-31| 675.75
#2010-04-01| 684.09
#2010-04-02| .
#2010-04-05| 682.53
#2010-04-06| 683.23
#2010-04-07| 684.21
#2010-04-08| 679.09
#2010-04-09| 691.45
#2010-04-12| 697.02
#2010-04-13| 695.22
#2010-04-14| 707.30
#2010-04-15| 702.74
#2010-04-16| 687.23
#2010-04-19| 679.16
#2010-04-20| 684.48
#2010-04-21| 679.42
#2010-04-22| 673.68
#2010-04-23| 696.57
#2010-04-26| 701.37
#2010-04-27| 682.84
#2010-04-28| 661.53
#2010-04-29| 685.24
#2010-04-30| 693.16
#2010-05-03| 680.67
#2010-05-04| 657.93
#2010-05-05| 640.28
#2010-05-06| 622.58
#2010-05-07| 588.98
#2010-05-10| 639.81
#2010-05-11| 625.71
#2010-05-12| 638.64
#2010-05-13| 638.63
#2010-05-14| 608.87
#2010-05-17| 598.69
#2010-05-18| 606.68
#2010-05-19| 586.63
#2010-05-20| 567.06
#2010-05-21| 586.31
#2010-05-24| 574.68
#2010-05-25| 556.83
#2010-05-26| 567.77
#2010-05-27| 581.84
#2010-05-28| 577.94
#2010-05-31| .
#2010-06-01| 575.78
#2010-06-02| 573.93
#2010-06-03| 578.20
#2010-06-04| 559.94
#2010-06-07| 550.55
#2010-06-08| 549.91
#2010-06-09| 563.36
#2010-06-10| 573.68
#2010-06-11| 582.57
#2010-06-14| 598.31
#2010-06-15| 600.16
#2010-06-16| 603.42
#2010-06-17| 610.51
#2010-06-18| 609.81
#2010-06-21| 615.83
#2010-06-22| 609.12
#2010-06-23| 598.37
#2010-06-24| 591.19
#2010-06-25| 587.51
#2010-06-28| 589.76
#2010-06-29| 563.40
#2010-06-30| 567.31
#2010-07-01| 564.85
#2010-07-02| 580.46
#2010-07-05| .
#2010-07-06| 594.17
#2010-07-07| 599.32
#2010-07-08| 606.76
#2010-07-09| 603.76
#2010-07-12| 603.48
#2010-07-13| 617.71
#2010-07-14| 618.03
#2010-07-15| 618.53
#2010-07-16| 609.03
#2010-07-19| 608.76
#2010-07-20| 600.04
#2010-07-21| 605.83
#2010-07-22| 621.05
#2010-07-23| 614.23
#2010-07-26| 623.96
#2010-07-27| 631.84
#2010-07-28| 647.68
#2010-07-29| 652.17
#2010-07-30| 641.33
#2010-08-02| 666.52
#2010-08-03| 669.22
#2010-08-04| 665.95
#2010-08-05| 661.75
#2010-08-06| 659.71
#2010-08-09| 663.36
#2010-08-10| 652.39
#2010-08-11| 627.05
#2010-08-12| 619.87
#2010-08-13| 611.48
#2010-08-16| 614.70
#2010-08-17| 620.41
#2010-08-18| 616.70
#2010-08-19| 609.08
#2010-08-20| 592.17
#2010-08-23| 597.94
#2010-08-24| 590.32
#2010-08-25| 580.33
#2010-08-26| 588.06
#2010-08-27| 590.02
#2010-08-30| 585.33
#2010-08-31| 582.79
#2010-09-01| 609.86
#2010-09-02| 605.17
#2010-09-03| 607.30
#2010-09-06| .
#2010-09-07| 599.55
#2010-09-08| 604.81
#2010-09-09| 609.53
#2010-09-10| 605.93
#2010-09-13| 623.95
#2010-09-14| 623.81
#2010-09-15| 630.59
#2010-09-16| 632.61
#2010-09-17| 624.46
#2010-09-20| 634.56
#2010-09-21| 637.04
#2010-09-22| 645.00
#2010-09-23| 636.52
#2010-09-24| 651.13
#2010-09-27| 647.52
#2010-09-28| 649.48
#2010-09-29| 652.27
#2010-09-30| 649.19
#2010-10-01| 645.70
#2010-10-04| 634.68
#2010-10-05| 654.75
#2010-10-06| 665.40
#2010-10-07| 661.61
#2010-10-08| 658.24
#2010-10-11| 662.55
#2010-10-12| 657.83
#2010-10-13| 674.49
#2010-10-14| 680.00
#2010-10-15| 683.61
#2010-10-18| 692.54
#2010-10-19| 683.59
#2010-10-20| 691.24
#2010-10-21| 701.35
#2010-10-22| 696.22
#2010-10-25| 700.94
#2010-10-26| 691.12
#2010-10-27| 684.37
#2010-10-28| 687.45
#2010-10-29| 689.82
#2010-11-01| 683.39
#2010-11-02| 694.46
#2010-11-03| 689.19
#2010-11-04| 718.32
#2010-11-05| 709.01
#2010-11-08| 703.17
#2010-11-09| 705.85
#2010-11-10| 680.58
#2010-11-11| 678.54
#2010-11-12| 678.48
#2010-11-15| 676.18
#2010-11-16| 664.03
#2010-11-17| 663.02
#2010-11-18| 678.97
#2010-11-19| 682.93
#2010-11-22| 677.05
#2010-11-23| 654.04
#2010-11-24| 659.21
#2010-11-25| .
#2010-11-26| 651.03
#2010-11-29| 628.77
#2010-11-30| 617.56
#2010-12-01| 634.03
#2010-12-02| 656.84
#2010-12-03| 671.36
#2010-12-06| 660.82
#2010-12-07| 669.23
#2010-12-08| 662.74
#2010-12-09| 665.24
#2010-12-10| 672.05
#2010-12-13| 686.91
#2010-12-14| 688.59
#2010-12-15| 683.34
#2010-12-16| 685.71
#2010-12-17| 684.58
#2010-12-20| 684.47
#2010-12-21| 695.00
#2010-12-22| 695.63
#2010-12-23| 691.68
#2010-12-24| .
#2010-12-27| 687.03
#2010-12-28| 688.29
#2010-12-29| 691.61
#2010-12-30| 693.63
#2010-12-31| 699.64
#2011-01-03| 706.97
#2011-01-04| 717.32
#2011-01-05| 702.60
#2011-01-06| 698.40
#2011-01-07| 692.80
#2011-01-10| 680.02
#2011-01-11| 688.06
#2011-01-12| 711.75
#2011-01-13| 726.00
#2011-01-14| 742.54
#2011-01-17| .
#2011-01-18| 746.65
#2011-01-19| 745.88
#2011-01-20| 726.38
#2011-01-21| 756.95
#2011-01-24| 760.50
#2011-01-25| 759.99
#2011-01-26| 763.67
#2011-01-27| 764.39
#2011-01-28| 756.72
#2011-01-31| 750.23
#2011-02-01| 767.14
#2011-02-02| 770.75
#2011-02-03| 759.52
#2011-02-04| 761.48
#2011-02-07| 764.30
#2011-02-08| 775.82
#2011-02-09| 785.61
#2011-02-10| 793.05
#2011-02-11| 796.83
#2011-02-14| 791.12
#2011-02-15| 784.86
#2011-02-16| 779.57
#2011-02-17| 774.81
#2011-02-18| 776.17
#2011-02-21| .
#2011-02-22| 762.46
#2011-02-23| 751.27
#2011-02-24| 751.10
#2011-02-25| 760.93
#2011-02-28| 763.30
#2011-03-01| 759.69
#2011-03-02| 759.44
#2011-03-03| 766.20
#2011-03-04| 771.09
#2011-03-07| 770.74
#2011-03-08| 770.38
#2011-03-09| 765.73
#2011-03-10| 751.84
#2011-03-11| 744.53
#2011-03-14| 739.07
#2011-03-15| 719.08
#2011-03-16| 703.99
#2011-03-17| 729.21
#2011-03-18| 737.90
#2011-03-21| 752.12
#2011-03-22| 749.92
#2011-03-23| 749.88
#2011-03-24| 768.09
#2011-03-25| 766.75
#2011-03-28| 766.78
#2011-03-29| 763.07
#2011-03-30| 776.14
#2011-03-31| 773.44
#2011-04-01| 775.58
#2011-04-04| 780.23
#2011-04-05| 775.47
#2011-04-06| 788.87
#2011-04-07| 785.52
#2011-04-08| 807.84
#2011-04-11| 811.20
#2011-04-12| 803.81
#2011-04-13| 807.34
#2011-04-14| 803.23
#2011-04-15| 799.77
#2011-04-18| 771.40
#2011-04-19| 782.57
#2011-04-20| 813.34
#2011-04-21| 825.00
#2011-04-22| .
#2011-04-25| 824.41
#2011-04-26| 832.99
#2011-04-27| 835.46
#2011-04-28| 851.90
#2011-04-29| 855.13
#2011-05-02| 863.84
#2011-05-03| 854.60
#2011-05-04| 850.34
#2011-05-05| 834.69
#2011-05-06| 833.71
#2011-05-09| 817.26
#2011-05-10| 834.39
#2011-05-11| 829.85
#2011-05-12| 819.99
#2011-05-13| 811.02
#2011-05-16| 823.90
#2011-05-17| 799.74
#2011-05-18| 808.35
#2011-05-19| 812.01
#2011-05-20| 805.86
#2011-05-23| 783.59
#2011-05-24| 792.63
#2011-05-25| 792.93
#2011-05-26| 789.97
#2011-05-27| 801.04
#2011-05-30| .
#2011-05-31| 816.45
#2011-06-01| 814.03
#2011-06-02| 805.10
#2011-06-03| 815.79
#2011-06-06| 812.28
#2011-06-07| 813.69
#2011-06-08| 801.09
#2011-06-09| 797.55
#2011-06-10| 779.35
#2011-06-13| 780.14
#2011-06-14| 791.10
#2011-06-15| 775.45
#2011-06-16| 758.27
#2011-06-17| 763.73
#2011-06-20| 759.30
#2011-06-21| 776.32
#2011-06-22| 772.55
#2011-06-23| 743.93
#2011-06-24| 736.59
#2011-06-27| 745.50
#2011-06-28| 755.04
#2011-06-29| 775.83
#2011-06-30| 794.15
#2011-07-01| 800.32
#2011-07-04| .
#2011-07-05| 799.82
#2011-07-06| 788.59
#2011-07-07| 803.87
#2011-07-08| 794.31
#2011-07-11| 754.16
#2011-07-12| 748.35
#2011-07-13| 768.99
#2011-07-14| 760.80
#2011-07-15| 761.35
#2011-07-18| 743.79
#2011-07-19| 752.79
#2011-07-20| 768.65
#2011-07-21| 785.66
#2011-07-22| 788.16
#2011-07-25| 785.14
#2011-07-26| 788.93
#2011-07-27| 769.99
#2011-07-28| 764.26
#2011-07-29| 761.67
#2011-08-01| 737.65
#2011-08-02| 714.91
#2011-08-03| 715.18
#2011-08-04| 677.15
#2011-08-05| 692.58
#2011-08-08| 653.64
#2011-08-09| 635.16
#2011-08-10| 621.78
#2011-08-11| 651.01
#2011-08-12| 667.39
#2011-08-15| 685.62
#2011-08-16| 669.45
#2011-08-17| 653.71
#2011-08-18| 620.87
#2011-08-19| 615.32
#2011-08-22| 607.78
#2011-08-23| 601.09
#2011-08-24| 621.81
#2011-08-25| 618.01
#2011-08-26| 614.19
#2011-08-29| 639.30
#2011-08-30| 638.00
#2011-08-31| 646.31
#2011-09-01| 649.03
#2011-09-02| 627.37
#2011-09-05| .
#2011-09-06| 596.44
#2011-09-07| 625.26
#2011-09-08| 626.29
#2011-09-09| 572.39
#2011-09-12| 549.56
#2011-09-13| 562.36
#2011-09-14| 583.68
#2011-09-15| 608.60
#2011-09-16| 605.25
#2011-09-19| 576.66
#2011-09-20| 586.38
#2011-09-21| 575.02
#2011-09-22| 535.37
#2011-09-23| 542.37
#2011-09-26| 550.04
#2011-09-27| 581.12
#2011-09-28| 565.43
#2011-09-29| 567.70
#2011-09-30| 548.47
#2011-10-03| 534.84
#2011-10-04| 517.48
#2011-10-05| 540.43
#2011-10-06| 560.58
#2011-10-07| 566.02
#2011-10-10| 586.64
#2011-10-11| 588.75
#2011-10-12| 612.47
#2011-10-13| 602.85
#2011-10-14| 618.04
#2011-10-17| 607.83
#2011-10-18| 595.96
#2011-10-19| 602.61
#2011-10-20| 587.01
#2011-10-21| 606.99
#2011-10-24| 608.94
#2011-10-25| 605.85
#2011-10-26| 594.91
#2011-10-27| 638.15
#2011-10-28| 639.21
#2011-10-31| 606.33
#2011-11-01| 567.44
#2011-11-02| 581.71
#2011-11-03| 597.71
#2011-11-04| 599.59
#2011-11-07| 602.46
#2011-11-08| 608.12
#2011-11-09| 592.35
#2011-11-10| 594.03
#2011-11-11| 609.55
#2011-11-14| 592.30
#2011-11-15| 576.72
#2011-11-16| 579.38
#2011-11-17| 577.45
#2011-11-18| 581.89
#2011-11-21| 563.71
#2011-11-22| 566.18
#2011-11-23| 561.24
#2011-11-24| .
#2011-11-25| 558.00
#2011-11-28| 582.17
#2011-11-29| 580.29
#2011-11-30| 610.27
#2011-12-01| 597.43
#2011-12-02| 603.46
#2011-12-05| 609.24
#2011-12-06| 600.80
#2011-12-07| 590.87
#2011-12-08| 586.03
#2011-12-09| 591.17
#2011-12-12| 570.77
#2011-12-13| 562.51
#2011-12-14| 552.19
#2011-12-15| 555.69
#2011-12-16| 561.90
#2011-12-19| 558.57
#2011-12-20| 566.33
#2011-12-21| 562.43
#2011-12-22| 564.71
#2011-12-23| 561.52
#2011-12-26| .
#2011-12-27| 565.87
#2011-12-28| 551.01
#2011-12-29| 559.75
#2011-12-30| 568.96
#2012-01-02| .
#2012-01-03| 576.98
#2012-01-04| 560.58
#2012-01-05| 550.83
#2012-01-06| 537.98
#2012-01-09| 536.02
#2012-01-10| 559.47
#2012-01-11| 557.31
#2012-01-12| 576.41
#2012-01-13| 565.50
#2012-01-16| .
#2012-01-17| 573.28
#2012-01-18| 575.20
#2012-01-19| 590.67
#2012-01-20| 582.64
#2012-01-23| 598.30
#2012-01-24| 591.38
#2012-01-25| 596.04
#2012-01-26| 622.79
#2012-01-27| 622.06
#2012-01-30| 606.38
#2012-01-31| 607.73
#2012-02-01| 630.90
#2012-02-02| 639.14
#2012-02-03| 639.78
#2012-02-06| 642.11
#2012-02-07| 647.57
#2012-02-08| 657.20
#2012-02-09| 653.83
#2012-02-10| 640.30
#2012-02-13| 645.12
#2012-02-14| 648.70
#2012-02-15| 655.39
#2012-02-16| 653.26
#2012-02-17| 660.30
#2012-02-20| .
#2012-02-21| 673.98
#2012-02-22| 659.03
#2012-02-23| 660.36
#2012-02-24| 672.47
#2012-02-27| 669.39
#2012-02-28| 675.52
#2012-02-29| 664.31
#2012-03-01| 668.32
#2012-03-02| 652.78
#2012-03-05| 644.51
#2012-03-06| 616.68
#2012-03-07| 626.19
#2012-03-08| 646.60
#2012-03-09| 638.47
#2012-03-12| 641.73
#2012-03-13| 647.63
#2012-03-14| 647.90
#2012-03-15| 659.19
#2012-03-16| 674.72
#2012-03-19| 679.99
#2012-03-20| 671.98
#2012-03-21| 678.20
#2012-03-22| 669.11
#2012-03-23| 675.54
#2012-03-26| 683.33
#2012-03-27| 678.78
#2012-03-28| 671.08
#2012-03-29| 656.28
#2012-03-30| 668.70
#2012-04-02| 678.50
#2012-04-03| 672.73
#2012-04-04| 644.50
#2012-04-05| 641.12
#2012-04-06| .
#2012-04-09| 641.49
#2012-04-10| 623.39
#2012-04-11| 627.37
#2012-04-12| 637.92
#2012-04-13| 611.35
#2012-04-16| 612.31
#2012-04-17| 638.19
#2012-04-18| 619.33
#2012-04-19| 607.08
#2012-04-20| 613.47
#2012-04-23| 587.30
#2012-04-24| 595.47
#2012-04-25| 606.41
#2012-04-26| 607.12
#2012-04-27| 628.15
#2012-04-30| 618.83
#2012-05-01| 618.34
#2012-05-02| 608.90
#2012-05-03| 606.75
#2012-05-04| 594.51
#2012-05-07| 594.36
#2012-05-08| 581.62
#2012-05-09| 571.02
#2012-05-10| 589.50
#2012-05-11| 586.03
#2012-05-14| 575.03
#2012-05-15| 569.40
#2012-05-16| 571.27
#2012-05-17| 547.03
#2012-05-18| 547.76
#2012-05-21| 553.79
#2012-05-22| 562.92
#2012-05-23| 535.54
#2012-05-24| 537.13
#2012-05-25| 531.21
#2012-05-28| .
#2012-05-29| 541.85
#2012-05-30| 528.68
#2012-05-31| 525.50
#2012-06-01| 508.80
#2012-06-04| 517.83
#2012-06-05| 514.19
#2012-06-06| 535.46
#2012-06-07| 544.94
#2012-06-08| 538.84
#2012-06-11| 535.62
#2012-06-12| 533.77
#2012-06-13| 533.55
#2012-06-14| 541.24
#2012-06-15| 549.68
#2012-06-18| 548.50
#2012-06-19| 562.63
#2012-06-20| 569.37
#2012-06-21| 556.64
#2012-06-22| 553.80
#2012-06-25| 539.36
#2012-06-26| 535.33
#2012-06-27| 540.31
#2012-06-28| 538.25
#2012-06-29| 583.20
#2012-07-02| 584.77
#2012-07-03| 593.93
#2012-07-04| .
#2012-07-05| 574.65
#2012-07-06| 566.58
#2012-07-09| 562.54
#2012-07-10| 566.99
#2012-07-11| 563.05
#2012-07-12| 552.94
#2012-07-13| 559.32
#2012-07-16| 553.50
#2012-07-17| 550.32
#2012-07-18| 559.89
#2012-07-19| 569.78
#2012-07-20| 551.72
#2012-07-23| 534.38
#2012-07-24| 530.01
#2012-07-25| 533.14
#2012-07-26| 556.08
#2012-07-27| 554.37
#2012-07-30| 558.57
#2012-07-31| 554.10
#2012-08-01| 556.34
#2012-08-02| 540.44
#2012-08-03| 558.32
#2012-08-06| 571.59
#2012-08-07| 572.50
#2012-08-08| 568.81
#2012-08-09| 571.03
#2012-08-10| 571.10
#2012-08-13| 571.13
#2012-08-14| 576.58
#2012-08-15| 571.07
#2012-08-16| 579.44
#2012-08-17| 584.10
#2012-08-20| 583.76
#2012-08-21| 590.92
#2012-08-22| 584.03
#2012-08-23| 586.22
#2012-08-24| 580.20
#2012-08-27| 582.92
#2012-08-28| 575.93
#2012-08-29| 574.92
#2012-08-30| 570.35
#2012-08-31| 580.39
#2012-09-03| .
#2012-09-04| 578.41
#2012-09-05| 578.04
#2012-09-06| 586.43
#2012-09-07| 610.31
#2012-09-10| 617.10
#2012-09-11| 626.41
#2012-09-12| 641.02
#2012-09-13| 638.15
#2012-09-14| 665.92
#2012-09-17| 659.00
#2012-09-18| 649.84
#2012-09-19| 651.08
#2012-09-20| 643.69
#2012-09-21| 654.65
#2012-09-24| 642.52
#2012-09-25| 643.89
#2012-09-26| 623.92
#2012-09-27| 628.19
#2012-09-28| 624.73
#2012-10-01| 637.22
#2012-10-02| 638.18
#2012-10-03| 636.28
#2012-10-04| 643.35
#2012-10-05| 651.92
#2012-10-08| 638.34
#2012-10-09| 629.36
#2012-10-10| 620.92
#2012-10-11| 624.33
#2012-10-12| 618.39
#2012-10-15| 616.61
#2012-10-16| 626.90
#2012-10-17| 638.21
#2012-10-18| 637.74
#2012-10-19| 630.36
#2012-10-22| 632.18
#2012-10-23| 622.23
#2012-10-24| 624.28
#2012-10-25| 627.92
#2012-10-26| 625.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 625.04
#2012-11-01| 628.96
#2012-11-02| 627.11
#2012-11-05| 625.87
#2012-11-06| 631.27
#2012-11-07| 624.35
#2012-11-08| 620.44
#2012-11-09| 617.04
#2012-11-12| 617.53
#2012-11-13| 618.37
#2012-11-14| 616.82
#2012-11-15| 616.29
#2012-11-16| 602.01
#2012-11-19| 618.63
#2012-11-20| 616.56
#2012-11-21| 618.34
#2012-11-22| .
#2012-11-23| 635.18
#2012-11-26| 637.46
#2012-11-27| 633.74
#2012-11-28| 633.90
#2012-11-29| 646.33
#2012-11-30| 646.10
#2012-12-03| 653.53
#2012-12-04| 656.14
#2012-12-05| 658.78
#2012-12-06| 651.27
#2012-12-07| 650.00
#2012-12-10| 648.51
#2012-12-11| 655.64
#2012-12-12| 657.26
#2012-12-13| 660.52
#2012-12-14| 661.94
#2012-12-17| 668.97
#2012-12-18| 675.17
#2012-12-19| 680.78
#2012-12-20| 681.54
#2012-12-21| 677.80
#2012-12-24| 677.33
#2012-12-25| 677.33
#2012-12-26| 678.72
#2012-12-27| 682.17
#2012-12-28| 679.25
#2012-12-31| 679.14
#2013-01-01| 679.14
#2013-01-02| 693.56
#2013-01-03| 687.44
#2013-01-04| 688.21
#2013-01-07| 694.49
#2013-01-08| 692.68
#2013-01-09| 692.26
#2013-01-10| 696.79
#2013-01-11| 706.17
#2013-01-14| 711.53
#2013-01-15| 706.96
#2013-01-16| 704.85
#2013-01-17| 715.64
#2013-01-18| 711.76
#2013-01-21| 716.87
#2013-01-22| 713.73
#2013-01-23| 715.23
#2013-01-24| 731.06
#2013-01-25| 743.43
#2013-01-28| 741.15
#2013-01-29| 743.54
#2013-01-30| 742.21
#2013-01-31| 736.70
#2013-02-01| 746.01
#2013-02-04| 727.67
#2013-02-05| 728.07
#2013-02-06| 729.01
#2013-02-07| 717.91
#2013-02-08| 721.80
#2013-02-11| 717.82
#2013-02-12| 733.52
#2013-02-13| 735.41
#2013-02-14| 727.58
#2013-02-15| 724.24
#2013-02-18| 720.27
#2013-02-19| 732.70
#2013-02-20| 731.41
#2013-02-21| 708.10
#2013-02-22| 715.45
#2013-02-25| 733.30
#2013-02-26| 707.69
#2013-02-27| 713.56
#2013-02-28| 715.45
#2013-03-01| 708.57
#2013-03-04| 706.24
#2013-03-05| 721.61
#2013-03-06| 723.41
#2013-03-07| 732.75
#2013-03-08| 732.31
#2013-03-11| 735.91
#2013-03-12| 735.10
#2013-03-13| 726.03
#2013-03-14| 736.04
#2013-03-15| 742.91
#2013-03-18| 734.99
#2013-03-19| 716.60
#2013-03-20| 720.80
#2013-03-21| 716.62
#2013-03-22| 714.26
#2013-03-25| 703.95
#2013-03-26| 703.18
#2013-03-27| 691.46
#2013-03-28| 692.91
#2013-03-29| 692.91
#2013-04-01| 693.24
#2013-04-02| 706.65
#2013-04-03| 699.60
#2013-04-04| 697.33
#2013-04-05| 696.94
#2013-04-08| 694.59
#2013-04-09| 700.60
#2013-04-10| 712.77
#2013-04-11| 719.35
#2013-04-12| 707.00
#2013-04-15| 701.32
#2013-04-16| 701.00
#2013-04-17| 683.97
#2013-04-18| 680.84
#2013-04-19| 686.72
#2013-04-22| 688.41
#2013-04-23| 697.77
#2013-04-24| 706.38
#2013-04-25| 713.05
#2013-04-26| 708.52
#2013-04-29| 719.89
#2013-04-30| 724.50
#2013-05-01| 724.99
#2013-05-02| 720.37
#2013-05-03| 731.78
#2013-05-06| 730.40
#2013-05-07| 738.17
#2013-05-08| 743.64
#2013-05-09| 739.05
#2013-05-10| 736.94
#2013-05-13| 741.31
#2013-05-14| 746.33
#2013-05-15| 747.70
#2013-05-16| 741.60
#2013-05-17| 736.38
#2013-05-20| 744.36
#2013-05-21| 746.81
#2013-05-22| 755.21
#2013-05-23| 737.49
#2013-05-24| 735.24
#2013-05-27| 741.62
#2013-05-28| 745.49
#2013-05-29| 744.36
#2013-05-30| 760.25
#2013-05-31| 759.04
#2013-06-03| 763.00
#2013-06-04| 767.84
#2013-06-05| 756.50
#2013-06-06| 754.45
#2013-06-07| 759.52
#2013-06-10| 763.43
#2013-06-11| 759.86
#2013-06-12| 757.44
#2013-06-13| 751.47
#2013-06-14| 759.94
#2013-06-17| 762.68
#2013-06-18| 773.57
#2013-06-19| 771.11
#2013-06-20| 743.54
#2013-06-21| 738.64
#2013-06-24| 721.44
#2013-06-25| 731.59
#2013-06-26| 740.27
#2013-06-27| 740.87
#2013-06-28| 741.68
#2013-07-01| 754.94
#2013-07-02| 752.63
#2013-07-03| 739.88
#2013-07-04| 750.09
#2013-07-05| 732.81
#2013-07-08| 744.60
#2013-07-09| 749.33
#2013-07-10| 758.21
#2013-07-11| 774.77
#2013-07-12| 778.29
#2013-07-15| 783.85
#2013-07-16| 785.23
#2013-07-17| 788.76
#2013-07-18| 796.13
#2013-07-19| 802.89
#2013-07-22| 809.19
#2013-07-23| 808.93
#2013-07-24| 814.14
#2013-07-25| 817.36
#2013-07-26| 805.47
#2013-07-29| 812.10
#2013-07-30| 811.47
#2013-07-31| 815.50
#2013-08-01| 826.68
#2013-08-02| 826.26
#2013-08-05| 834.99
#2013-08-06| 837.33
#2013-08-07| 828.19
#2013-08-08| 842.64
#2013-08-09| 839.59
#2013-08-12| 831.81
#2013-08-13| 827.47
#2013-08-14| 836.12
#2013-08-15| 835.06
#2013-08-16| 841.14
#2013-08-19| 839.71
#2013-08-20| 837.75
#2013-08-21| 831.44
#2013-08-22| 836.87
#2013-08-23| 842.24
#2013-08-26| 839.31
#2013-08-27| 825.15
#2013-08-28| 822.41
#2013-08-29| 818.18
#2013-08-30| 813.22
#2013-09-02| 823.01
#2013-09-03| 819.61
#2013-09-04| 820.29
#2013-09-05| 823.14
#2013-09-06| 824.72
#2013-09-09| 832.80
#2013-09-10| 843.55
#2013-09-11| 848.92
#2013-09-12| 848.50
#2013-09-13| 844.45
#2013-09-16| 860.47
#2013-09-17| 858.00
#2013-09-18| 863.78
#2013-09-19| 881.88
#2013-09-20| 883.49
#2013-09-23| 878.34
#2013-09-24| 884.05
#2013-09-25| 884.13
#2013-09-26| 880.85
#2013-09-27| 879.60
#2013-09-30| 878.53
#2013-10-01| 895.45
#2013-10-02| 898.50
#2013-10-03| 895.80
#2013-10-04| 898.01
#2013-10-07| 892.21
#2013-10-08| 893.40
#2013-10-09| 883.94
#2013-10-10| 899.42
#2013-10-11| 908.96
#2013-10-14| 914.41
#2013-10-15| 913.41
#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|1006.23
#2014-04-30|1008.27
#2014-05-01|1008.27
#2014-05-02|1016.64
#2014-05-05|1020.04
#2014-05-06|1022.69
#2014-05-07|1014.40
#2014-05-08|1024.65
#2014-05-09|1014.73
#2014-05-12|1021.54
#2014-05-13|1019.64
#2014-05-14|1011.61
#2014-05-15| 998.82
#2014-05-16| 996.18
#2014-05-19|1002.52
#2014-05-20| 998.73
#2014-05-21|1004.38
#2014-05-22| 998.21
#2014-05-23| 999.57
#2014-05-26|1014.47
#2014-05-27|1017.43
#2014-05-28|1019.17
#2014-05-29|1017.66
#2014-05-30|1026.95
#2014-06-02|1020.83
#2014-06-03|1016.53
#2014-06-04|1019.85
#2014-06-05|1021.52
#2014-06-06|1041.08
#2014-06-09|1039.14
#2014-06-10|1036.39
#2014-06-11|1032.04
#2014-06-12|1033.92
#2014-06-13|1023.75
#2014-06-16|1019.12
#2014-06-17|1018.79
#2014-06-18|1020.65
#2014-06-19|1026.21
#2014-06-20|1017.43
#2014-06-23|1014.20
#2014-06-24|1007.85
#2014-06-25|1002.76
#2014-06-26|1005.23
#2014-06-27|1014.00
#2014-06-30|1022.66
#2014-07-01|1031.76
#2014-07-02|1035.13
#2014-07-03|1037.50
#2014-07-04|1026.38
#2014-07-07|1009.70
#2014-07-08| 998.70
#2014-07-09| 999.54
#2014-07-10| 982.98
#2014-07-11| 979.95
#2014-07-14| 988.46
#2014-07-15| 980.93
#2014-07-16| 990.71
#2014-07-17| 982.96
#2014-07-18| 983.40
#2014-07-21| 974.28
#2014-07-22| 981.98
#2014-07-23| 985.81
#2014-07-24| 994.58
#2014-07-25| 990.46
#2014-07-28| 989.48
#2014-07-29| 993.48
#2014-07-30| 986.26
#2014-07-31| 970.10
#2014-08-01| 951.83
#2014-08-04| 948.61
#2014-08-05| 939.17
#2014-08-06| 923.84
#2014-08-07| 917.22
#2014-08-08| 922.40
#2014-08-11| 936.88
#2014-08-12| 938.08
#2014-08-13| 939.65
#2014-08-14| 943.13
#2014-08-15| 935.37
#2014-08-18| 946.48
#2014-08-19| 952.80
#2014-08-20| 953.16
#2014-08-21| 961.67
#2014-08-22| 955.57
#2014-08-25| 962.56
#2014-08-26| 973.92
#2014-08-27| 977.92
#2014-08-28| 958.50
#2014-08-29| 952.33
#2014-09-01| 952.68
#2014-09-02| 954.10
#2014-09-03| 965.99
#2014-09-04| 962.76
#2014-09-05| 955.70
#2014-09-08| 954.28
#2014-09-09| 946.77
#2014-09-10| 946.26
#2014-09-11| 942.37
#2014-09-12| 946.90
#2014-09-15| 941.39
#2014-09-16| 941.89
#2014-09-17| 946.99
#2014-09-18| 947.35
#2014-09-19| 942.85
#2014-09-22| 938.47
#2014-09-23| 933.33
#2014-09-24| 932.89
#2014-09-25| 917.13
#2014-09-26| 912.77
#2014-09-29| 906.18
#2014-09-30| 904.95
#2014-10-01| 895.12
#2014-10-02| 880.61
#2014-10-03| 878.42
#2014-10-06| 882.55
#2014-10-07| 869.17
#2014-10-08| 875.09
#2014-10-09| 872.85
#2014-10-10| 856.32
#2014-10-13| 854.44
#2014-10-14| 852.38
#2014-10-15| 837.04
#2014-10-16| 831.89
#2014-10-17| 861.85
#2014-10-20| 854.72
#2014-10-21| 865.12
#2014-10-22| 872.74
#2014-10-23| 877.44
#2014-10-24| 878.79
#2014-10-27| 874.09
#2014-10-28| 895.37
#2014-10-29| 903.23
#2014-10-30| 898.52
#2014-10-31| 908.49
#2014-11-03| 893.57
#2014-11-04| 896.38
#2014-11-05| 903.63
#2014-11-06| 899.52
#2014-11-07| 894.14
#2014-11-10| 900.78
#2014-11-11| 903.76
#2014-11-12| 897.71
#2014-11-13| 898.96
#2014-11-14| 899.10
#2014-11-17| 900.55
#2014-11-18| 912.11
#2014-11-19| 910.78
#2014-11-20| 904.29
#2014-11-21| 911.93
#2014-11-24| 922.82
#2014-11-25| 934.80
#2014-11-26| 944.23
#2014-11-27| 945.07
#2014-11-28| 943.44
#2014-12-01| 937.45
#2014-12-02| 937.74
#2014-12-03| 936.16
#2014-12-04| 931.61
#2014-12-05| 940.36
#2014-12-08| 936.85
#2014-12-09| 925.01
#2014-12-10| 922.91
#2014-12-11| 919.60
#2014-12-12| 901.48
#2014-12-15| 883.93
#2014-12-16| 916.88
#2014-12-17| 902.04
#2014-12-18| 917.21
#2014-12-19| 919.54
#2014-12-22| 926.49
#2014-12-23| 924.30
#2014-12-24| 925.36
#2014-12-25| 925.36
#2014-12-26| 923.91
#2014-12-29| 924.97
#2014-12-30| 913.40
#2014-12-31| 909.56
#2015-01-01| 909.56
#2015-01-02| 910.43
#2015-01-05| 890.28
#2015-01-06| 880.71
#2015-01-07| 881.12
#2015-01-08| 902.51
#2015-01-09| 898.92
#2015-01-12| 899.37
#2015-01-13| 907.36
#2015-01-14| 893.08
#2015-01-15| 890.19
#2015-01-16| 894.12
#2015-01-19| 911.13
#2015-01-20| 915.21
#2015-01-21| 917.65
#2015-01-22| 919.49
#2015-01-23| 915.70
#2015-01-26| 926.80
#2015-01-27| 936.88
#2015-01-28| 934.71
#2015-01-29| 936.25
#2015-01-30| 928.93
#2015-02-02| 932.37
#2015-02-03| 954.14
#2015-02-04| 956.33
#2015-02-05| 959.07
#2015-02-06| 953.84
#2015-02-09| 938.86
#2015-02-10| 946.88
#2015-02-11| 944.52
#2015-02-12| 969.33
#2015-02-13| 973.44
#2015-02-16| 967.49
#2015-02-17| 965.21
#2015-02-18| 967.73
#2015-02-19| 980.91
#2015-02-20| 983.73
#2015-02-23| 996.86
#2015-02-24|1001.73
#2015-02-25| 999.77
#2015-02-26| 992.37
#2015-02-27| 991.94
#2015-03-02| 985.34
#2015-03-03| 967.43
#2015-03-04| 961.27
#2015-03-05| 968.75
#2015-03-06| 956.50
#2015-03-09| 949.65
#2015-03-10| 929.74
#2015-03-11| 933.52
#2015-03-12| 942.01
#2015-03-13| 942.03
#2015-03-16| 964.27
#2015-03-17| 956.96
#2015-03-18| 962.71
#2015-03-19| 960.95
#2015-03-20| 987.67
#2015-03-23|1000.65
#2015-03-24|1006.06
#2015-03-25|1004.35
#2015-03-26| 983.95
#2015-03-27| 988.29
#2015-03-30|1002.27
#2015-03-31| 988.06
#2015-04-01| 991.77
#2015-04-02|1008.51
#2015-04-03|1018.28
#2015-04-06|1022.50
#2015-04-07|1018.83
#2015-04-08|1009.47
#2015-04-09|1013.71
#2015-04-10|1023.01
#2015-04-13|1021.26
#2015-04-14|1024.86
#2015-04-15|1015.26
#2015-04-16|1014.64
#2015-04-17| 996.30
#2015-04-20|1001.27
#2015-04-21|1006.97
#2015-04-22|1000.80
#2015-04-23| 999.54
#2015-04-24|1003.48
#2015-04-27|1017.01
#2015-04-28|1017.58
#2015-04-29|1006.64
#2015-04-30|1020.78
#2015-05-01|1022.33
#2015-05-04|1021.72
#2015-05-05|1010.50
#2015-05-06|1028.73
#2015-05-07|1027.90
#2015-05-08|1037.39
#2015-05-11|1038.70
#2015-05-12|1035.80
#2015-05-13|1039.98
#2015-05-14|1047.64
#2015-05-15|1054.74
#2015-05-18|1050.01
#2015-05-19|1048.52
#2015-05-20|1045.86
#2015-05-21|1052.91
#2015-05-22|1043.66
#2015-05-25|1031.76
#2015-05-26|1012.86
#2015-05-27|1025.85
#2015-05-28|1033.42
#2015-05-29|1025.13
#2015-06-01|1020.34
#2015-06-02|1041.77
#2015-06-03|1057.70
#2015-06-04|1060.28
#2015-06-05|1027.59
#2015-06-08|1024.78
#2015-06-09|1021.32
#2015-06-10|1043.37
#2015-06-11|1042.51
#2015-06-12|1037.03
#2015-06-15|1018.40
#2015-06-16|1023.66
#2015-06-17|1016.45
#2015-06-18|1043.94
#2015-06-19|1036.61
#2015-06-22|1070.31
#2015-06-23|1063.34
#2015-06-24|1063.17
#2015-06-25|1067.45
#2015-06-26|1069.38
#2015-06-29|1037.61
#2015-06-30|1032.28
#2015-07-01|1052.55
#2015-07-02|1054.23
#2015-07-03|1048.50
#2015-07-06|1026.36
#2015-07-07|1002.36
#2015-07-08|1022.80
#2015-07-09|1042.67
#2015-07-10|1082.61
#2015-07-13|1093.70
#2015-07-14|1082.71
#2015-07-15|1088.81
#2015-07-16|1100.10
#2015-07-17|1100.49
#2015-07-20|1105.08
#2015-07-21|1096.65
#2015-07-22|1090.71
#2015-07-23|1098.54
#2015-07-24|1093.49
#2015-07-27|1075.28
#2015-07-28|1079.53
#2015-07-29|1075.11
#2015-07-30|1070.58
#2015-07-31|1086.23
#2015-08-03|1089.43
#2015-08-04|1083.77
#2015-08-05|1083.08
#2015-08-06|1090.18
#2015-08-07|1073.50
#2015-08-10|1083.52
#2015-08-11|1079.23
#2015-08-12|1061.69
#2015-08-13|1081.76
#2015-08-14|1084.66
#2015-08-17|1080.66
#2015-08-18|1076.02
#2015-08-19|1057.39
#2015-08-20|1041.58
#2015-08-21|1016.35
#2015-08-24|1000.99
#2015-08-25|1038.08
#2015-08-26|1028.38
#2015-08-27|1036.88
#2015-08-28|1032.45
#2015-08-31|1031.37
#2015-09-01|1013.88
#2015-09-02|1021.20
#2015-09-03|1033.37
#2015-09-04|1005.56
#2015-09-07|1013.19
#2015-09-08|1028.74
#2015-09-09|1038.51
#2015-09-10|1036.58
#2015-09-11|1028.27
#2015-09-14|1018.33
#2015-09-15|1021.19
#2015-09-16|1028.26
#2015-09-17|1038.02
#2015-09-18|1014.98
#2015-09-21|1008.18
#2015-09-22| 971.60
#2015-09-23| 973.40
#2015-09-24| 972.33
#2015-09-25| 988.76
#2015-09-28| 971.29
#2015-09-29| 960.61
#2015-09-30| 978.48
#2015-10-01| 986.03
#2015-10-02|1002.57
#2015-10-05|1019.20
#2015-10-06|1029.23
#2015-10-07|1016.49
#2015-10-08|1017.86
#2015-10-09|1020.56
#2015-10-12|1021.50
#2015-10-13|1017.15
#2015-10-14|1017.84
#2015-10-15|1038.63
#2015-10-16|1043.83
#2015-10-19|1046.59
#2015-10-20|1041.74
#2015-10-21|1045.52
#2015-10-22|1043.16
#2015-10-23|1056.35
#2015-10-26|1056.96
#2015-10-27|1047.21
#2015-10-28|1062.06
#2015-10-29|1051.17
#2015-10-30|1055.77
#2015-11-02|1057.69
#2015-11-03|1043.09
#2015-11-04|1019.82
#2015-11-05|1029.40
#2015-11-06|1035.85
#2015-11-09|1028.21
#2015-11-10|1024.98
#2015-11-11|1032.77
#2015-11-12|1016.95
#2015-11-13|1008.56
#2015-11-16|1005.88
#2015-11-17|1015.40
#2015-11-18|1008.36
#2015-11-19|1025.59
#2015-11-20|1017.36
#2015-11-23|1011.11
#2015-11-24| 991.20
#2015-11-25|1004.04
#2015-11-26|1011.70
#2015-11-27|1011.56
#2015-11-30|1014.30
#2015-12-01|1009.56
#2015-12-02|1014.92
#2015-12-03|1018.92
#2015-12-04|1025.39
#2015-12-07|1032.32
#2015-12-08|1012.67
#2015-12-09|1012.32
#2015-12-10|1005.59
#2015-12-11| 988.06
#2015-12-14| 979.91
#2015-12-15| 993.89
#2015-12-16|1005.52
#2015-12-17|1018.75
#2015-12-18|1023.79
#2015-12-21|1013.24
#2015-12-22|1016.15
#2015-12-23|1022.21
#2015-12-24|1029.60
#2015-12-25|1029.60
#2015-12-28|1028.70
#2015-12-29|1044.24
#2015-12-30|1044.59
#2015-12-31|1037.94
#2016-01-01|1037.94
#2016-01-04| 996.85
#2016-01-05| 986.72
#2016-01-06| 971.33
#2016-01-07| 958.47
#2016-01-08| 951.35
#2016-01-11| 947.83
#2016-01-12| 960.33
#2016-01-13| 960.61
#2016-01-14| 938.47
#2016-01-15| 925.68
#2016-01-18| 908.18
#2016-01-19| 921.90
#2016-01-20| 887.02
#2016-01-21| 894.87
#2016-01-22| 915.10
#2016-01-25| 916.46
#2016-01-26| 916.79
#2016-01-27| 930.81
#2016-01-28| 914.72
#2016-01-29| 923.51
#2016-02-01| 926.66
#2016-02-02| 917.86
#2016-02-03| 918.33
#2016-02-04| 921.30
#2016-02-05| 900.59
#2016-02-08| 856.72
#2016-02-09| 852.22
#2016-02-10| 870.74
#2016-02-11| 849.23
#2016-02-12| 861.29
#2016-02-15| 881.30
#2016-02-16| 876.22
#2016-02-17| 892.96
#2016-02-18| 896.96
#2016-02-19| 884.56
#2016-02-22| 897.58
#2016-02-23| 904.46
#2016-02-24| 882.92
#2016-02-25| 898.28
#2016-02-26| 905.06
#2016-02-29| 892.13
#2016-03-01| 907.25
#2016-03-02| 915.88
#2016-03-03| 923.77
#2016-03-04| 923.44
#2016-03-07| 910.23
#2016-03-08| 908.58
#2016-03-09| 904.80
#2016-03-10| 908.15
#2016-03-11| 933.50
#2016-03-14| 935.78
#2016-03-15| 931.59
#2016-03-16| 937.44
#2016-03-17| 944.83
#2016-03-18| 948.19
#2016-03-21| 943.75
#2016-03-22| 943.83
#2016-03-23| 936.97
#2016-03-24| 926.08
#2016-03-25| 926.08
#2016-03-28| 930.36
#2016-03-29| 932.21
#2016-03-30| 963.96
#2016-03-31| 966.24
#2016-04-01| 958.95
#2016-04-04| 961.48
#2016-04-05| 932.16
#2016-04-06| 938.30
#2016-04-07| 923.70
#2016-04-08| 936.03
#2016-04-11| 941.42
#2016-04-12| 934.47
#2016-04-13| 954.19
#2016-04-14| 958.44
#2016-04-15| 952.54
#2016-04-18| 959.49
#2016-04-19| 972.99
#2016-04-20| 975.24
#2016-04-21| 970.70
#2016-04-22| 968.12
#2016-04-25| 966.48
#2016-04-26| 977.16
#2016-04-27| 988.34
#2016-04-28| 985.21
#2016-04-29| 973.76
#2016-05-02| 978.09
#2016-05-03| 965.55
#2016-05-04| 986.37
#2016-05-05| 978.28
#2016-05-06| 970.87
#2016-05-09| 975.88
#2016-05-10| 981.71
#2016-05-11| 983.00
#2016-05-12| 981.62
#2016-05-13| 980.73
#2016-05-16| 983.06
#2016-05-17| 982.15
#2016-05-18| 982.33
#2016-05-19| 967.04
#2016-05-20| 975.19
#2016-05-23| 970.48
#2016-05-24| 985.18
#2016-05-25|1001.98
#2016-05-26|1005.43
#2016-05-27|1001.12
#2016-05-30|1004.41
#2016-05-31|1001.80
#2016-06-01|1006.33
#2016-06-02|1001.68
#2016-06-03|1002.39
#2016-06-06|1008.25
#2016-06-07|1019.65
#2016-06-08|1017.14
#2016-06-09|1004.81
#2016-06-10| 976.04
#2016-06-13| 949.45
#2016-06-14| 924.98
#2016-06-15| 925.94
#2016-06-16| 913.11
#2016-06-17| 942.09
#2016-06-20| 988.08
#2016-06-21| 991.11
#2016-06-22|1000.04
#2016-06-23|1027.49
#2016-06-24| 930.67
#2016-06-27| 871.56
#2016-06-28| 906.72
#2016-06-29| 918.90
#2016-06-30| 921.43
#2016-07-01| 924.48
#2016-07-04| 908.12
#2016-07-05| 879.69
#2016-07-06| 871.97
#2016-07-07| 878.47
#2016-07-08| 888.82
#2016-07-11| 907.85
#2016-07-12| 925.25
#2016-07-13| 925.79
#2016-07-14| 941.19
#2016-07-15| 930.52
#2016-07-18| 939.35
#2016-07-19| 926.50
#2016-07-20| 930.77
#2016-07-21| 922.89
#2016-07-22| 918.21
#2016-07-25| 924.52
#2016-07-26| 922.38
#2016-07-27| 932.97
#2016-07-28| 937.85
#2016-07-29| 953.73
#2016-08-01| 948.33
#2016-08-02| 941.37
#2016-08-03| 939.31
#2016-08-04| 937.72
#2016-08-05| 944.22
#2016-08-08| 948.15
#2016-08-09| 964.05
#2016-08-10| 968.57
#2016-08-11| 976.86
#2016-08-12| 979.11
#2016-08-15| 980.29
#2016-08-16| 975.45
#2016-08-17| 974.25
#2016-08-18| 995.62
#2016-08-19| 986.90
#2016-08-22| 976.35
#2016-08-23| 988.46
#2016-08-24| 976.11
#2016-08-25| 971.84
#2016-08-26| 973.33
#2016-08-29| 959.66
#2016-08-30| 957.89
#2016-08-31| 949.12
#2016-09-01| 968.04
#2016-09-02| 976.47
#2016-09-05| 972.69
#2016-09-06| 979.21
#2016-09-07| 982.56
#2016-09-08| 987.50
#2016-09-09| 972.52
#2016-09-12| 960.85
#2016-09-13| 960.75
#2016-09-14| 955.52
#2016-09-15| 960.50
#2016-09-16| 937.36
#2016-09-19| 951.01
#2016-09-20| 954.58
#2016-09-21| 960.26
#2016-09-22| 980.51
#2016-09-23| 972.48
#2016-09-26| 965.34
#2016-09-27| 952.19
#2016-09-28| 957.32
#2016-09-29| 962.26
#2016-09-30| 954.45
#2016-10-03| 953.67
#2016-10-04| 955.40
#2016-10-05| 956.90
#2016-10-06| 951.84
#2016-10-07| 940.98
#2016-10-10| 947.02
#2016-10-11| 937.46
#2016-10-12| 929.24
#2016-10-13| 925.25
#2016-10-14| 932.19
#2016-10-17| 924.90
#2016-10-18| 926.15
#2016-10-19| 926.90
#2016-10-20| 921.90
#2016-10-21| 915.90
#2016-10-24| 927.19
#2016-10-25| 925.63
#2016-10-26| 925.42
#2016-10-27| 929.52
#2016-10-28| 931.45
#2016-10-31| 936.05
#2016-11-01| 936.69
#2016-11-02| 930.40
#2016-11-03| 919.91
#2016-11-04| 911.50
#2016-11-07| 922.34
#2016-11-08| 921.07
#2016-11-09| 918.40
#2016-11-10| 934.93
#2016-11-11| 933.46
#2016-11-14| 930.91
#2016-11-15| 932.59
#2016-11-16| 925.14
#2016-11-17| 930.82
#2016-11-18| 923.57
#2016-11-21| 923.23
#2016-11-22| 926.73
#2016-11-23| 922.31
#2016-11-24| 925.76
#2016-11-25| 929.47
#2016-11-28| 921.58
#2016-11-29| 931.56
#2016-11-30| 931.87
#2016-12-01| 924.10
#2016-12-02| 924.08
#2016-12-05| 930.24
#2016-12-06| 934.78
#2016-12-07| 950.18
#2016-12-08| 946.69
#2016-12-09| 944.39
#2016-12-12| 953.76
#2016-12-13| 962.12
#2016-12-14| 955.70
#2016-12-15| 951.25
#2016-12-16| 949.09
#2016-12-19| 950.67
#2016-12-20| 950.27
#2016-12-21| 950.64
#2016-12-22| 952.98
#2016-12-23| 955.61
#2016-12-26| 955.61
#2016-12-27| 957.23
#2016-12-28| 947.85
#2016-12-29| 954.92
#2016-12-30| 961.67
#2017-01-02| 963.80
#2017-01-03| 962.21
#2017-01-04| 965.18
#2017-01-05| 969.58
#2017-01-06| 962.43
#2017-01-09| 963.47
#2017-01-10| 961.92
#2017-01-11| 951.82
#2017-01-12| 962.52
#2017-01-13| 972.17
#2017-01-16| 962.95
#2017-01-17| 967.34
#2017-01-18| 969.53
#2017-01-19| 962.55
#2017-01-20| 967.14
#2017-01-23| 985.48
#2017-01-24| 995.56
#2017-01-25|1006.29
#2017-01-26|1006.35
#2017-01-27|1002.43
#2017-01-30| 997.13
#2017-01-31|1008.50
#2017-02-01|1013.78
#2017-02-02|1016.79
#2017-02-03|1016.29
#2017-02-06|1003.88
#2017-02-07| 991.53
#2017-02-08| 989.21
#2017-02-09| 988.84
#2017-02-10| 986.52
#2017-02-13| 991.39
#2017-02-14| 988.80
#2017-02-15| 992.62
#2017-02-16|1001.39
#2017-02-17| 993.02
#2017-02-20| 998.26
#2017-02-21| 995.16
#2017-02-22| 992.86
#2017-02-23|1000.24
#2017-02-24| 985.25
#2017-02-27| 978.02
#2017-02-28| 982.95
#2017-03-01| 996.23
#2017-03-02| 993.08
#2017-03-03| 990.19
#2017-03-06| 990.62
#2017-03-07| 986.01
#2017-03-08| 988.30
#2017-03-09|1001.31
#2017-03-10|1013.75
#2017-03-13|1011.85
#2017-03-14|1009.00
#2017-03-15|1009.49
#2017-03-16|1024.22
#2017-03-17|1030.06
#2017-03-20|1034.59
#2017-03-21|1035.57
#2017-03-22|1022.90
#2017-03-23|1040.15
#2017-03-24|1037.85
#2017-03-27|1050.00
#2017-03-28|1049.58
#2017-03-29|1049.44
#2017-03-30|1058.01
#2017-03-31|1062.79
#2017-04-03|1066.76
#2017-04-04|1074.33
#2017-04-05|1072.89
#2017-04-06|1071.93
#2017-04-07|1070.50
#2017-04-10|1070.36
#2017-04-11|1068.35
#2017-04-12|1064.24
#2017-04-13|1057.44
#2017-04-14|1057.44
#2017-04-17|1061.28
#2017-04-18|1062.99
#2017-04-19|1067.82
#2017-04-20|1074.26
#2017-04-21|1064.23
#2017-04-24|1105.00
#2017-04-25|1120.78
#2017-04-26|1114.35
#2017-04-27|1135.13
#2017-04-28|1131.29
#2017-05-01|1134.19
#2017-05-02|1148.38
#2017-05-03|1148.56
#2017-05-04|1168.52
#2017-05-05|1173.69
#2017-05-08|1166.80
#2017-05-09|1166.81
#2017-05-10|1168.36
#2017-05-11|1167.63
#2017-05-12|1179.75
#2017-05-15|1191.92
#2017-05-16|1202.57
#2017-05-17|1189.03
#2017-05-18|1165.92
#2017-05-19|1179.04
#2017-05-22|1188.40
#2017-05-23|1194.25
#2017-05-24|1194.92
#2017-05-25|1195.64
#2017-05-26|1191.76
#2017-05-29|1195.75
#2017-05-30|1203.69
#2017-05-31|1211.77
#2017-06-01|1210.29
#2017-06-02|1228.78
#2017-06-05|1221.94
#2017-06-06|1213.39
#2017-06-07|1218.01
#2017-06-08|1208.02
#2017-06-09|1207.02
#2017-06-12|1195.92
#2017-06-13|1213.13
#2017-06-14|1219.62
#2017-06-15|1206.33
#2017-06-16|1222.36
#2017-06-19|1235.15
#2017-06-20|1230.03
#2017-06-21|1215.49
#2017-06-22|1216.09
#2017-06-23|1213.36
#2017-06-26|1214.18
#2017-06-27|1210.61
#2017-06-28|1221.70
#2017-06-29|1204.44
#2017-06-30|1206.56
#2017-07-03|1205.86
#2017-07-04|1205.44
#2017-07-05|1224.09
#2017-07-06|1226.63
#2017-07-07|1225.16
#2017-07-10|1231.05
#2017-07-11|1232.15
#2017-07-12|1241.32
#2017-07-13|1244.23
#2017-07-14|1248.03
#2017-07-17|1243.60
#2017-07-18|1245.55
#2017-07-19|1235.89
#2017-07-20|1245.10
#2017-07-21|1235.64
#2017-07-24|1226.34
#2017-07-25|1241.89
#2017-07-26|1243.08
#2017-07-27|1226.63
#2017-07-28|1232.28
#2017-07-31|1241.37
#2017-08-01|1257.62
#2017-08-02|1264.01
#2017-08-03|1272.84
#2017-08-04|1270.42
#2017-08-07|1269.46
#2017-08-08|1262.05
#2017-08-09|1252.56
#2017-08-10|1245.14
#2017-08-11|1236.44
#2017-08-14|1248.19
#2017-08-15|1237.47
#2017-08-16|1250.76
#2017-08-17|1247.99
#2017-08-18|1247.53
#2017-08-21|1248.25
#2017-08-22|1252.02
#2017-08-23|1251.44
#2017-08-24|1243.89
#2017-08-25|1255.22
#2017-08-28|1253.58
#2017-08-29|1248.61
#2017-08-30|1248.76
#2017-08-31|1249.10
#2017-09-01|1262.57
#2017-09-04|1259.64
#2017-09-05|1262.10
#2017-09-06|1275.62
#2017-09-07|1273.53
#2017-09-08|1282.66
#2017-09-11|1295.01
#2017-09-12|1293.10
#2017-09-13|1295.95
#2017-09-14|1287.98
#2017-09-15|1300.31
#2017-09-18|1309.17
#2017-09-19|1315.31
#2017-09-20|1314.55
#2017-09-21|1302.78
#2017-09-22|1286.39
#2017-09-25|1275.75
#2017-09-26|1263.03
#2017-09-27|1262.60
#2017-09-28|1270.65
#2017-09-29|1287.97
#2017-10-02|1284.58
#2017-10-03|1289.35
#2017-10-04|1290.31
#2017-10-05|1297.86
#2017-10-06|1298.17
#2017-10-09|1296.82
#2017-10-10|1304.65
#2017-10-11|1313.11
#2017-10-12|1320.92
#2017-10-13|1314.10
#2017-10-16|1306.61
#2017-10-17|1296.74
#2017-10-18|1294.53
#2017-10-19|1284.26
#2017-10-20|1291.76
#2017-10-23|1283.52
#2017-10-24|1274.71
#2017-10-25|1279.82
#2017-10-26|1281.47
#2017-10-27|1260.44
#2017-10-30|1256.82
#2017-10-31|1262.96
#2017-11-01|1271.20
#2017-11-02|1275.24
#2017-11-03|1280.38
#2017-11-06|1273.66
#2017-11-07|1265.18
#2017-11-08|1267.76
#2017-11-09|1257.92
#2017-11-10|1262.38
#2017-11-13|1246.90
#2017-11-14|1259.13
#2017-11-15|1268.65
#2017-11-16|1275.49
#2017-11-17|1281.24
#2017-11-20|1284.38
#2017-11-21|1288.00
#2017-11-22|1285.20
#2017-11-23|1288.55
#2017-11-24|1298.44
#2017-11-27|1289.83
#2017-11-28|1293.99
#2017-11-29|1302.64
#2017-11-30|1322.44
#2017-12-01|1298.18
#2017-12-04|1312.27
#2017-12-05|1317.88
#2017-12-06|1316.24
#2017-12-07|1320.75
#2017-12-08|1326.68
#2017-12-11|1336.69
#2017-12-12|1328.89
#2017-12-13|1334.44
#2017-12-14|1321.90
#2017-12-15|1323.47
#2017-12-18|1336.09
#2017-12-19|1325.51
#2017-12-20|1325.39
#2017-12-21|1326.33
#2017-12-22|1318.54
#2017-12-25|1318.54
#2017-12-26|1321.99
#2017-12-27|1327.85
#2017-12-28|1331.02
#2017-12-29|1336.47
#2018-01-01|1336.47
#2018-01-02|1334.26
#2018-01-03|1341.97
#2018-01-04|1368.35
#2018-01-05|1371.83
#2018-01-08|1372.32
#2018-01-09|1372.70
#2018-01-10|1387.43
#2018-01-11|1390.85
#2018-01-12|1393.99
#2018-01-15|1408.69
#2018-01-16|1405.26
#2018-01-17|1405.49
#2018-01-18|1401.74
#2018-01-19|1407.80
#2018-01-22|1415.37
#2018-01-23|1440.25
#2018-01-24|1468.24
#2018-01-25|1475.29
#2018-01-26|1471.55
#2018-01-29|1459.54
#2018-01-30|1460.44
#2018-01-31|1466.55
#2018-02-01|1473.80
#2018-02-02|1451.63
#2018-02-05|1440.78
#2018-02-06|1393.81
#2018-02-07|1431.21
#2018-02-08|1395.63
#2018-02-09|1388.54
#2018-02-12|1408.75
#2018-02-13|1412.70
#2018-02-14|1429.21
#2018-02-15|1439.44
#2018-02-16|1449.21
#2018-02-19|1441.81
#2018-02-20|1437.96
#2018-02-21|1458.56
#2018-02-22|1470.36
#2018-02-23|1462.03
#2018-02-26|1465.46
#2018-02-27|1462.00
#2018-02-28|1458.43
#2018-03-01|1438.70
#2018-03-02|1425.55
#2018-03-05|1444.53
#2018-03-06|1453.88
#2018-03-07|1474.15
#2018-03-08|1476.87
#2018-03-09|1477.05
#2018-03-12|1486.16
#2018-03-13|1484.52
#2018-03-14|1478.31
#2018-03-15|1477.10
#2018-03-16|1470.85
#2018-03-19|1466.56
#2018-03-20|1477.16
#2018-03-21|1476.95
#2018-03-22|1459.98
#2018-03-23|1434.18
#2018-03-26|1434.65
#2018-03-27|1460.44
#2018-03-28|1453.58
#2018-03-29|1450.83
#2018-03-30|1450.83
#2018-04-02|1452.13
#2018-04-03|1439.97
#2018-04-04|1433.33
#2018-04-05|1459.40
#2018-04-06|1457.86
#2018-04-09|1481.93
#2018-04-10|1487.91
#2018-04-11|1466.63
#2018-04-12|1446.64
#2018-04-13|1451.74
#2018-04-16|1454.85
#2018-04-17|1462.30
#2018-04-18|1472.66
#2018-04-19|1478.31
#2018-04-20|1468.03
#2018-04-23|1463.78
#2018-04-24|1463.70
#2018-04-25|1439.89
#2018-04-26|1454.03
#2018-04-27|1455.87
#2018-04-30|1449.24
#2018-05-01|1438.14
#2018-05-02|1465.92
#2018-05-03|1453.18
#2018-05-04|1458.78
#2018-05-07|1458.05
#2018-05-08|1448.13
#2018-05-09|1444.96
#2018-05-10|1451.14
#2018-05-11|1464.61
#2018-05-14|1450.93
#2018-05-15|1444.94
#2018-05-16|1425.16
#2018-05-17|1434.67
#2018-05-18|1417.98
#2018-05-21|1416.26
#2018-05-22|1415.60
#2018-05-23|1382.32
#2018-05-24|1389.62
#2018-05-25|1388.81
#2018-05-28|1380.64
#2018-05-29|1361.15
#2018-05-30|1376.25
#2018-05-31|1389.99
#2018-06-01|1402.96
#2018-06-04|1421.84
#2018-06-05|1426.26
#2018-06-06|1449.49
#2018-06-07|1446.53
#2018-06-08|1434.24
#2018-06-11|1439.76
#2018-06-12|1442.73
#2018-06-13|1444.71
#2018-06-14|1438.98
#2018-06-15|1427.43
#2018-06-18|1410.72
#2018-06-19|1397.00
#2018-06-20|1403.12
#2018-06-21|1397.44
#2018-06-22|1399.49
#2018-06-25|1390.79
#2018-06-26|1396.42
#2018-06-27|1394.21
#2018-06-28|1374.54
#2018-06-29|1398.15
#2018-07-02|1382.09
#2018-07-03|1406.17
#2018-07-04|1408.52
#2018-07-05|1414.68
#2018-07-06|1434.16
#2018-07-09|1442.01
#2018-07-10|1445.52
#2018-07-11|1440.92
#2018-07-12|1439.10
#2018-07-13|1436.11
#2018-07-16|1444.50
#2018-07-17|1444.64
#2018-07-18|1447.91
#2018-07-19|1433.27
#2018-07-20|1434.73
#2018-07-23|1426.53
#2018-07-24|1429.19
#2018-07-25|1424.29
#2018-07-26|1420.57
#2018-07-27|1409.85
#2018-07-30|1417.09
#2018-07-31|1414.62
#2018-08-01|1419.39
#2018-08-02|1400.27
#2018-08-03|1400.05
#2018-08-06|1399.69
#2018-08-07|1409.01
#2018-08-08|1408.09
#2018-08-09|1408.75
#2018-08-10|1382.56
#2018-08-13|1387.91
#2018-08-14|1377.85
#2018-08-15|1354.64
#2018-08-16|1362.95
#2018-08-17|1368.82
#2018-08-20|1385.50
#2018-08-21|1404.86
#2018-08-22|1440.79
#2018-08-23|1439.43
#2018-08-24|1451.10
#2018-08-27|1474.13
#2018-08-28|1478.23
#2018-08-29|1478.11
#2018-08-30|1471.11
#2018-08-31|1453.76
#2018-09-03|1453.55
#2018-09-04|1438.60
#2018-09-05|1430.01
#2018-09-06|1427.11
#2018-09-07|1419.40
#2018-09-10|1423.55
#2018-09-11|1432.19
#2018-09-12|1439.47
#2018-09-13|1434.56
#2018-09-14|1439.28
#2018-09-17|1443.79
#2018-09-18|1453.08
#2018-09-19|1441.13
#2018-09-20|1454.23
#2018-09-21|1459.07
#2018-09-24|1465.00
#2018-09-25|1472.98
#2018-09-26|1464.78
#2018-09-27|1457.08
#2018-09-28|1432.36
#2018-10-01|1432.17
#2018-10-02|1425.05
#2018-10-03|1427.18
#2018-10-04|1425.72
#2018-10-05|1408.03
#2018-10-08|1375.98
#2018-10-09|1373.57
#2018-10-10|1347.64
#2018-10-11|1322.12
#2018-10-12|1324.88
#2018-10-15|1318.34
#2018-10-16|1343.44
#2018-10-17|1328.49
#2018-10-18|1326.42
#2018-10-19|1327.75
#2018-10-22|1322.20
#2018-10-23|1298.17
#2018-10-24|1285.02
#2018-10-25|1282.08
#2018-10-26|1278.20
#2018-10-29|1287.43
#2018-10-30|1285.51
#2018-10-31|1303.18
#2018-11-01|1309.37
#2018-11-02|1318.30
#2018-11-05|1300.61
#2018-11-06|1304.09
#2018-11-07|1323.36
#2018-11-08|1313.37
#2018-11-09|1304.47
#2018-11-12|1287.71
#2018-11-13|1303.02
#2018-11-14|1300.64
#2018-11-15|1288.26
#2018-11-16|1315.28
#2018-11-19|1300.65
#2018-11-20|1279.94
#2018-11-21|1295.12
#2018-11-22|1292.84
#2018-11-23|1290.76
#2018-11-26|1292.36
#2018-11-27|1290.64
#2018-11-28|1288.39
#2018-11-29|1299.01
#2018-11-30|1292.44
#2018-12-03|1318.45
#2018-12-04|1307.92
#2018-12-05|1290.04
#2018-12-06|1253.85
#2018-12-07|1260.29
#2018-12-10|1238.14
#2018-12-11|1240.91
#2018-12-12|1252.93
#2018-12-13|1247.47
#2018-12-14|1229.83
#2018-12-17|1213.77
#2018-12-18|1203.80
#2018-12-19|1221.64
#2018-12-20|1206.93
#2018-12-21|1209.06
#2018-12-24|1208.66
#2018-12-25|1208.66
#2018-12-26|1208.03
#2018-12-27|1191.02
#2018-12-28|1217.12
#2018-12-31|1224.15
#2019-01-01|1224.15
#2019-01-02|1215.21
#2019-01-03|1207.33
#2019-01-04|1242.28
#2019-01-07|1250.48
#2019-01-08|1257.00
#2019-01-09|1279.85
#2019-01-10|1287.99
#2019-01-11|1284.56
#2019-01-14|1274.39
#2019-01-15|1282.53
#2019-01-16|1298.08
#2019-01-17|1298.29
#2019-01-18|1319.45
#2019-01-21|1321.01
#2019-01-22|1307.26
#2019-01-23|1313.88
#2019-01-24|1316.20
#2019-01-25|1328.00
#2019-01-28|1327.24
#2019-01-29|1333.50
#2019-01-30|1334.71
#2019-01-31|1342.51
#2019-02-01|1340.52
#2019-02-04|1331.55
#2019-02-05|1344.77
#2019-02-06|1337.99
#2019-02-07|1314.56
#2019-02-08|1287.59
#2019-02-11|1296.03
#2019-02-12|1299.77
#2019-02-13|1307.48
#2019-02-14|1285.86
#2019-02-15|1299.37
#2019-02-18|1308.58
#2019-02-19|1303.73
#2019-02-20|1314.06
#2019-02-21|1313.69
#2019-02-22|1317.41
#2019-02-25|1314.86
#2019-02-26|1316.85
#2019-02-27|1306.99
#2019-02-28|1316.86
#2019-03-01|1332.47
#2019-03-04|1321.79
#2019-03-05|1320.99
#2019-03-06|1327.10
#2019-03-07|1309.51
#2019-03-08|1307.80
#2019-03-11|1310.24
#2019-03-12|1318.44
#2019-03-13|1335.00
#2019-03-14|1336.19
#2019-03-15|1350.90
#2019-03-18|1352.83
#2019-03-19|1365.91
#2019-03-20|1349.20
#2019-03-21|1336.54
#2019-03-22|1316.82
#2019-03-25|1314.69
#2019-03-26|1324.44
#2019-03-27|1330.58
#2019-03-28|1323.86
#2019-03-29|1331.90
#2019-04-01|1344.35
#2019-04-02|1348.76
#2019-04-03|1371.05
#2019-04-04|1365.18
#2019-04-05|1365.98
#2019-04-08|1371.00
#2019-04-09|1360.78
#2019-04-10|1358.55
#2019-04-11|1363.24
#2019-04-12|1375.86
#2019-04-15|1375.91
#2019-04-16|1397.73
#2019-04-17|1395.70
#2019-04-18|1394.22
#2019-04-19|1394.22
#2019-04-22|1395.64
#2019-04-23|1393.37
#2019-04-24|1387.52
#2019-04-25|1374.92
#2019-04-26|1382.42
#2019-04-29|1387.81
#2019-04-30|1400.16
#2019-05-01|1404.34
#2019-05-02|1391.29
#2019-05-03|1397.47
#2019-05-06|1388.14
#2019-05-07|1383.97
#2019-05-08|1387.16
#2019-05-09|1362.80
#2019-05-10|1372.46
#2019-05-13|1354.66
#2019-05-14|1377.44
#2019-05-15|1383.97
#2019-05-16|1398.22
#2019-05-17|1391.42
#2019-05-20|1381.29
#2019-05-21|1387.16
#2019-05-22|1395.27
#2019-05-23|1375.93
#2019-05-24|1399.45
#2019-05-27|1407.87
#2019-05-28|1402.80
#2019-05-29|1384.86
#2019-05-30|1394.10
#2019-05-31|1381.67
#2019-06-03|1381.63
#2019-06-04|1403.22
#2019-06-05|1414.57
#2019-06-06|1414.11
#2019-06-07|1434.97
#2019-06-10|1439.09
#2019-06-11|1446.54
#2019-06-12|1441.70
#2019-06-13|1426.80
#2019-06-14|1413.08
#2019-06-17|1410.77
#2019-06-18|1429.11
#2019-06-19|1433.84
#2019-06-20|1444.55
#2019-06-21|1450.61
#2019-06-24|1456.00
#2019-06-25|1455.52
#2019-06-26|1440.47
#2019-06-27|1440.69
#2019-06-28|1454.80
#2019-07-01|1468.66
#2019-07-02|1466.76
#2019-07-03|1480.83
#2019-07-04|1486.41
#2019-07-05|1465.60
#2019-07-08|1464.12
#2019-07-09|1454.92
#2019-07-10|1460.83
#2019-07-11|1460.35
#2019-07-12|1458.47
#2019-07-15|1464.02
#2019-07-16|1460.88
#2019-07-17|1453.69
#2019-07-18|1452.02
#2019-07-19|1455.57
#2019-07-22|1449.91
#2019-07-23|1448.08
#2019-07-24|1452.95
#2019-07-25|1450.80
#2019-07-26|1454.88
#2019-07-29|1441.77
#2019-07-30|1423.68
#2019-07-31|1433.89
#2019-08-01|1464.71
#2019-08-02|1428.11
#2019-08-05|1408.31
#2019-08-06|1398.30
#2019-08-07|1411.87
#2019-08-08|1427.72
#2019-08-09|1412.21
#2019-08-12|1410.46
#2019-08-13|1411.87
#2019-08-14|1382.52
#2019-08-15|1375.72
#2019-08-16|1391.65
#2019-08-19|1406.29
#2019-08-20|1398.38
#2019-08-21|1425.99
#2019-08-22|1420.19
#2019-08-23|1418.79
#2019-08-26|1419.26
#2019-08-27|1415.20
#2019-08-28|1402.38
#2019-08-29|1414.11
#2019-08-30|1437.94
#2019-09-02|1448.41
#2019-09-03|1444.66
#2019-09-04|1463.19
#2019-09-05|1467.21
#2019-09-06|1473.64
#2019-09-09|1475.36
#2019-09-10|1461.71
#2019-09-11|1462.41
#2019-09-12|1477.00
#2019-09-13|1493.11
#2019-09-16|1476.96
#2019-09-17|1486.73
#2019-09-18|1490.56
#2019-09-19|1497.50
#2019-09-20|1490.89
#2019-09-23|1479.68
#2019-09-24|1481.11
#2019-09-25|1472.83
#2019-09-26|1491.22
#2019-09-27|1505.86
#2019-09-30|1503.46
#2019-10-01|1486.47
#2019-10-02|1456.46
#2019-10-03|1458.54
#2019-10-04|1478.40
#2019-10-07|1480.12
#2019-10-08|1465.67
#2019-10-09|1479.11
#2019-10-10|1492.50
#2019-10-11|1511.88
#2019-10-14|1521.66
#2019-10-15|1541.29
#2019-10-16|1525.34
#2019-10-17|1536.88
#2019-10-18|1530.75
#2019-10-21|1526.34
#2019-10-22|1526.34
#2019-10-23|1509.85
#2019-10-24|1522.37
#2019-10-25|1520.75
#2019-10-28|1536.11
#2019-10-29|1524.03
#2019-10-30|1531.36
#2019-10-31|1541.13
#2019-11-01|1560.46
#2019-11-04|1557.90
#2019-11-05|1541.01
#2019-11-06|1545.08
#2019-11-07|1541.54
#2019-11-08|1534.86
#2019-11-11|1537.62
#2019-11-12|1542.84
#2019-11-13|1532.02
#2019-11-14|1531.07
#2019-11-15|1547.74
#2019-11-18|1550.57
#2019-11-19|1551.38
#2019-11-20|1543.90
#2019-11-21|1529.07
#2019-11-22|1527.65
#2019-11-25|1530.72
#2019-11-26|1536.48
#2019-11-27|1539.52
#2019-11-28|1533.98
#2019-11-29|1535.20
#2019-12-02|1514.08
#2019-12-03|1515.62
#2019-12-04|1537.04
#2019-12-05|1533.02
#2019-12-06|1534.80
#2019-12-09|1532.67
#2019-12-10|1532.14
#2019-12-11|1540.60
#2019-12-12|1548.91
#2019-12-13|1548.29
#2019-12-16|1572.12
#2019-12-17|1571.87
#2019-12-18|1563.46
#2019-12-19|1553.32
#2019-12-20|1570.05
#2019-12-23|1564.36
#2019-12-24|1564.63
#2019-12-25|1564.63
#2019-12-26|1565.82
#2019-12-27|1578.30
#2019-12-30|1572.66
#2019-12-31|1574.57
#2020-01-01|1574.57
#2020-01-02|1587.44
#2020-01-03|1566.52
#2020-01-06|1555.86
#2020-01-07|1556.55
#2020-01-08|1568.49
#2020-01-09|1583.95
#2020-01-10|1586.11
#2020-01-13|1585.91
#2020-01-14|1589.74
#2020-01-15|1599.53
#2020-01-16|1608.53
#2020-01-17|1612.61
#2020-01-20|1614.40
#2020-01-21|1625.89
#2020-01-22|1635.48
#2020-01-23|1615.96
#2020-01-24|1630.75
#2020-01-27|1595.92
#2020-01-28|1608.82
#2020-01-29|1613.16
#2020-01-30|1600.58
#2020-01-31|1588.64
#2020-02-03|1600.60
#2020-02-04|1622.49
#2020-02-05|1623.99
#2020-02-06|1628.25
#2020-02-07|1626.20
#2020-02-10|1632.39
#2020-02-11|1643.30
#2020-02-12|1645.42
#2020-02-13|1637.09
#2020-02-14|1634.26
#2020-02-17|1643.79
#2020-02-18|1639.12
#2020-02-19|1649.45
#2020-02-20|1626.06
#2020-02-21|1627.03
#2020-02-24|1575.98
#2020-02-25|1548.60
#2020-02-26|1558.30
#2020-02-27|1527.25
#2020-02-28|1481.82
#2020-03-02|1513.96
#2020-03-03|1552.61
#2020-03-04|1567.71
#2020-03-05|1569.78
#2020-03-06|1527.85
#2020-03-09|1452.42
#2020-03-10|1402.69
#2020-03-11|1377.92
#2020-03-12|1194.26
#2020-03-13|1214.02
#2020-03-16|1135.72
#2020-03-17|1106.25
#2020-03-18|1035.33
#2020-03-19|1031.81
#2020-03-20|1044.63
#2020-03-23|1041.33
#2020-03-24|1165.00
#2020-03-25|1213.37
#2020-03-26|1268.83
#2020-03-27|1213.03
#2020-03-30|1234.85
#2020-03-31|1233.16
#2020-04-01|1182.21
#2020-04-02|1172.93
#2020-04-03|1181.05
#2020-04-06|1253.32
#2020-04-07|1285.89
#2020-04-08|1285.13
#2020-04-09|1309.61
#2020-04-10|1309.61
#2020-04-13|1305.06
#2020-04-14|1330.53
#2020-04-15|1279.65
#2020-04-16|1285.90
#2020-04-17|1322.34
#2020-04-20|1315.70
#2020-04-21|1264.92
#2020-04-22|1286.84
#2020-04-23|1303.89
#2020-04-24|1288.14
#2020-04-27|1329.30
#2020-04-28|1334.62
#2020-04-29|1371.73
#2020-04-30|1362.82
#2020-05-01|1369.72
#2020-05-04|1315.65
#2020-05-05|1347.72
#2020-05-06|1345.85
#2020-05-07|1367.41
#2020-05-08|1389.85
#2020-05-11|1382.12
#2020-05-12|1392.71
#2020-05-13|1360.11
#2020-05-14|1325.91
#2020-05-15|1339.73
#2020-05-18|1400.69
#2020-05-19|1400.34
#2020-05-20|1409.81
#2020-05-21|1396.77
#2020-05-22|1402.69
#2020-05-25|1434.46
#2020-05-26|1435.79
#2020-05-27|1447.30
#2020-05-28|1472.85
#2020-05-29|1464.54
#2020-06-01|1472.03
#2020-06-02|1509.24
#2020-06-03|1554.95
#2020-06-04|1568.23
#2020-06-05|1593.52
#2020-06-08|1573.77
#2020-06-09|1561.88
#2020-06-10|1547.71
#2020-06-11|1495.55
#2020-06-12|1475.52
#2020-06-15|1485.56
#2020-06-16|1527.73
#2020-06-17|1534.61
#2020-06-18|1528.94
#2020-06-19|1537.91
#2020-06-22|1531.55
#2020-06-23|1579.68
#2020-06-24|1515.51
#2020-06-25|1541.79
#2020-06-26|1531.26
#2020-06-29|1547.73
#2020-06-30|1554.10
#2020-07-01|1556.95
#2020-07-02|1589.75
#2020-07-03|1585.93
#2020-07-06|1620.13
#2020-07-07|1608.21
#2020-07-08|1600.31
#2020-07-09|1577.31
#2020-07-10|1590.13
#2020-07-13|1618.24
#2020-07-14|1600.82
#2020-07-15|1614.04
#2020-07-16|1611.21
#2020-07-17|1598.90
#2020-07-20|1629.49
#2020-07-21|1645.38
#2020-07-22|1668.27
#2020-07-23|1659.26
#2020-07-24|1638.78
#2020-07-27|1664.07
#2020-07-28|1635.89
#2020-07-29|1650.26
#2020-07-30|1593.63
#2020-07-31|1588.38
#2020-08-03|1614.96
#2020-08-04|1597.70
#2020-08-05|1628.58
#2020-08-06|1611.46
#2020-08-07|1611.99
#2020-08-10|1594.84
#2020-08-11|1613.77
#2020-08-12|1643.43
#2020-08-13|1646.22
#2020-08-14|1627.95
#2020-08-17|1646.63
#2020-08-18|1649.84
#2020-08-19|1658.86
#2020-08-20|1625.82
#2020-08-21|1618.17
#2020-08-24|1659.14
#2020-08-25|1655.37
#2020-08-26|1667.96
#2020-08-27|1651.90
#2020-08-28|1658.47
#2020-08-31|1660.18
#2020-09-01|1653.63
#2020-09-02|1661.18
#2020-09-03|1619.54
#2020-09-04|1580.10
#2020-09-07|1608.24
#2020-09-08|1573.92
#2020-09-09|1606.64
#2020-09-10|1602.89
#2020-09-11|1606.31
#2020-09-14|1599.02
#2020-09-15|1596.34
#2020-09-16|1575.64
#2020-09-17|1572.10
#2020-09-18|1576.36
#2020-09-21|1523.99
#2020-09-22|1528.61
#2020-09-23|1513.94
#2020-09-24|1500.46
#2020-09-25|1489.79
#2020-09-28|1537.55
#2020-09-29|1532.61
#2020-09-30|1530.04
#2020-10-01|1529.39
#2020-10-02|1530.32
#2020-10-05|1554.79
#2020-10-06|1573.06
#2020-10-07|1539.80
#2020-10-08|1562.92
#2020-10-09|1560.88
#2020-10-12|1566.96
#2020-10-13|1542.82
#2020-10-14|1541.99
#2020-10-15|1496.41
#2020-10-16|1520.39
#2020-10-19|1533.85
#2020-10-20|1524.19
#2020-10-21|1499.68
#2020-10-22|1494.00
#2020-10-23|1506.80
#2020-10-26|1470.55
#2020-10-27|1455.28
#2020-10-28|1395.38
#2020-10-29|1384.97
#2020-10-30|1373.12
#2020-11-02|1385.81
#2020-11-03|1419.81
#2020-11-04|1458.08
#2020-11-05|1490.91
#2020-11-06|1492.61
#2020-11-09|1548.50
#2020-11-10|1544.04
#2020-11-11|1548.19
#2020-11-12|1552.36
#2020-11-13|1573.00
#2020-11-16|1585.67
#2020-11-17|1589.89
#2020-11-18|1610.32
#2020-11-19|1586.15
#2020-11-20|1592.89
#2020-11-23|1583.13
#2020-11-24|1607.54
#2020-11-25|1618.33
#2020-11-26|1622.85
#2020-11-27|1638.11
#2020-11-30|1638.43
#2020-12-01|1651.23
#2020-12-02|1661.84
#2020-12-03|1669.83
#2020-12-04|1666.86
#2020-12-07|1655.58
#2020-12-08|1657.66
#2020-12-09|1644.92
#2020-12-10|1651.34
#2020-12-11|1636.38
#2020-12-14|1649.90
#2020-12-15|1667.75
#2020-12-16|1675.92
#2020-12-17|1696.36
#2020-12-18|1692.53
#2020-12-21|1650.33
#2020-12-22|1675.45
#2020-12-23|1691.43
#2020-12-24|1689.84
#2020-12-25|1689.84
#2020-12-28|1707.38
#2020-12-29|1721.77
#2020-12-30|1720.81
#2020-12-31|1701.90
#2021-01-01|1701.90
#2021-01-04|1728.63
#2021-01-05|1713.19
#2021-01-06|1728.49
#2021-01-07|1716.34
#2021-01-08|1726.71
#2021-01-11|1694.76
#2021-01-12|1686.48
#2021-01-13|1689.15
#2021-01-14|1689.20
#2021-01-15|1668.85
#2021-01-18|1673.78
#2021-01-19|1682.06
#2021-01-20|1683.94
#2021-01-21|1687.88
#2021-01-22|1670.85
#2021-01-25|1647.12
#2021-01-26|1670.94
#2021-01-27|1633.48
#2021-01-28|1649.03
#2021-01-29|1627.67
#2021-02-01|1655.20
#2021-02-02|1689.64
#2021-02-03|1680.20
#2021-02-04|1697.71
#2021-02-05|1702.27
#2021-02-08|1712.85
#2021-02-09|1720.22
#2021-02-10|1720.91
#2021-02-11|1725.97
#2021-02-12|1726.72
#2021-02-15|1737.10
#2021-02-16|1740.65
#2021-02-17|1701.86
#2021-02-18|1696.77
#2021-02-19|1717.23
#2021-02-22|1709.98
#2021-02-23|1714.27
#2021-02-24|1699.63
#2021-02-25|1713.61
#2021-02-26|1687.38
#2021-03-01|1703.10
#2021-03-02|1685.72
#2021-03-03|1674.13
#2021-03-04|1673.00
#2021-03-05|1643.66
#2021-03-08|1656.84
#2021-03-09|1685.26
#2021-03-10|1694.24
#2021-03-11|1731.46
#2021-03-12|1732.09
#2021-03-15|1727.51
#2021-03-16|1731.22
#2021-03-17|1719.31
#2021-03-18|1721.97
#2021-03-19|1694.68
#2021-03-22|1704.72
#2021-03-23|1691.36
#2021-03-24|1688.21
#2021-03-25|1683.90
#2021-03-26|1705.14
#2021-03-29|1699.29
#2021-03-30|1710.66
#2021-03-31|1708.05
#2021-04-01|1727.66
#2021-04-02|1727.66
#2021-04-05|1733.24
#2021-04-06|1745.90
#2021-04-07|1757.65
#2021-04-08|1772.04
#2021-04-09|1779.27
#2021-04-12|1779.08
#2021-04-13|1793.84
#2021-04-14|1797.60
#2021-04-15|1796.11
#2021-04-16|1801.93
#2021-04-19|1809.49
#2021-04-20|1792.33
#2021-04-21|1778.78
#2021-04-22|1785.48
#2021-04-23|1785.49
#2021-04-26|1792.22
#2021-04-27|1786.95
#2021-04-28|1776.44
#2021-04-29|1789.70
#2021-04-30|1772.99
#2021-05-03|1790.20
#2021-05-04|1746.78
#2021-05-05|1759.84
#2021-05-06|1763.93
#2021-05-07|1799.16
#2021-05-10|1806.67
#2021-05-11|1779.30
#2021-05-12|1762.74
#2021-05-13|1763.31
#2021-05-14|1792.74
#2021-05-17|1794.59
#2021-05-18|1808.10
#2021-05-19|1787.05
#2021-05-20|1807.14
#2021-05-21|1805.06
#2021-05-24|1813.49
#2021-05-25|1820.11
#2021-05-26|1813.77
#2021-05-27|1802.98
#2021-05-28|1811.39
#2021-05-31|1816.15
#2021-06-01|1826.95
#2021-06-02|1821.85
#2021-06-03|1809.79
#2021-06-04|1822.16
#2021-06-07|1833.27
#2021-06-08|1836.70
#2021-06-09|1829.39
#2021-06-10|1821.30
#2021-06-11|1824.62
#2021-06-14|1838.13
#2021-06-15|1842.82
#2021-06-16|1848.82
#2021-06-17|1837.05
#2021-06-18|1823.29
#2021-06-21|1852.97
#2021-06-22|1854.98
#2021-06-23|1845.91
#2021-06-24|1860.76
#2021-06-25|1870.22
#2021-06-28|1857.58
#2021-06-29|1863.32
#2021-06-30|1841.19
#2021-07-01|1847.08
#2021-07-02|1849.29
#2021-07-05|1859.58
#2021-07-06|1847.36
#2021-07-07|1851.33
#2021-07-08|1811.78
#2021-07-09|1827.95
#2021-07-12|1852.72
#2021-07-13|1849.67
#2021-07-14|1838.17
#2021-07-15|1822.21
#2021-07-16|1819.21
#2021-07-19|1786.42
#2021-07-20|1786.47
#2021-07-21|1817.82
#2021-07-22|1842.71
#2021-07-23|1854.75
#2021-07-26|1851.84
#2021-07-27|1840.19
#2021-07-28|1832.11
#2021-07-29|1866.68
#2021-07-30|1863.63
#2021-08-02|1877.97
#2021-08-03|1870.21
#2021-08-04|1891.30
#2021-08-05|1897.09
#2021-08-06|1887.51
#2021-08-09|1884.70
#2021-08-10|1887.74
#2021-08-11|1904.02
#2021-08-12|1907.32
#2021-08-13|1921.72
#2021-08-16|1915.76
#2021-08-17|1911.83
#2021-08-18|1917.98
#2021-08-19|1890.74
#2021-08-20|1895.60
#2021-08-23|1907.21
#2021-08-24|1902.68
#2021-08-25|1893.73
#2021-08-26|1892.99
#2021-08-27|1905.47
#2021-08-30|1911.86
#2021-08-31|1901.82
#2021-09-01|1923.47
#2021-09-02|1922.21
#2021-09-03|1911.66
#2021-09-06|1917.91
#2021-09-07|1906.71
#2021-09-08|1884.02
#2021-09-09|1887.86
#2021-09-10|1873.53
#2021-09-13|1865.22
#2021-09-14|1866.63
#2021-09-15|1866.50
#2021-09-16|1870.25
#2021-09-17|1847.39
#2021-09-20|1817.39
#2021-09-21|1852.94
#2021-09-22|1860.43
#2021-09-23|1883.00
#2021-09-24|1860.96
#2021-09-27|1852.26
#2021-09-28|1816.55
#2021-09-29|1819.53
#2021-09-30|1823.52
#2021-10-01|1834.48
#2021-10-04|1825.87
#2021-10-05|1840.58
#2021-10-06|1811.08
#2021-10-07|1850.64
#2021-10-08|1857.57
#2021-10-11|1847.10
#2021-10-12|1857.51
#2021-10-13|1853.33
#2021-10-14|1863.63
#2021-10-15|1877.90
#2021-10-18|1872.27
#2021-10-19|1903.11
#2021-10-20|1887.38
#2021-10-21|1888.40
#2021-10-22|1892.78
#2021-10-25|1887.46
#2021-10-26|1889.52
#2021-10-27|1885.78
#2021-10-28|1895.69
#2021-10-29|1878.62
#2021-11-01|1899.09
#2021-11-02|1910.19
#2021-11-03|1920.11
#2021-11-04|1934.19
#2021-11-05|1929.50
#2021-11-08|1935.87
#2021-11-09|1925.31
#2021-11-10|1912.69
#2021-11-11|1902.43
#2021-11-12|1895.69
#2021-11-15|1904.37
#2021-11-16|1884.57
#2021-11-17|1860.84
#2021-11-18|1859.67
#2021-11-19|1850.87
#2021-11-22|1826.62
#2021-11-23|1806.16
#2021-11-24|1799.31
#2021-11-25|1814.25
#2021-11-26|1781.63
#2021-11-29|1782.67
#2021-11-30|1751.85
#2021-12-01|1781.06
#2021-12-02|1767.73
#2021-12-03|1747.70
#2021-12-06|1761.75
#2021-12-07|1790.35
#2021-12-08|1784.63
#2021-12-09|1779.03
#2021-12-10|1776.92
#2021-12-13|1762.38
#2021-12-14|1752.52
#2021-12-15|1761.66
#2021-12-16|1793.42
#2021-12-17|1787.35
#2021-12-20|1757.70
#2021-12-21|1788.38
#2021-12-22|1803.58
#2021-12-23|1818.22
#2021-12-24|1819.65
#2021-12-27|1829.60
#2021-12-28|1842.42
#2021-12-29|1844.49
#2021-12-30|1844.68
#2021-12-31|1854.59
#2022-01-03|1841.42
#2022-01-04|1854.40
#2022-01-05|1863.85
#2022-01-06|1838.91
#2022-01-07|1833.38
#2022-01-10|1819.73
#2022-01-11|1838.67
#2022-01-12|1866.85
#2022-01-13|1891.78
#2022-01-14|1872.29
#2022-01-17|1878.19
#2022-01-18|1856.62
#2022-01-19|1871.14
#2022-01-20|1881.24
#2022-01-21|1867.28
#2022-01-24|1794.68
#2022-01-25|1775.37
#2022-01-26|1789.80
#2022-01-27|1771.85
#2022-01-28|1758.63
#2022-01-31|1791.38
#2022-02-01|1804.79
#2022-02-02|1819.25
#2022-02-03|1814.85
#2022-02-04|1802.53
#2022-02-07|1806.43
#2022-02-08|1808.90
#2022-02-09|1845.56
#2022-02-10|1844.12
#2022-02-11|1823.59
#2022-02-14|1786.35
#2022-02-15|1819.38
#2022-02-16|1822.25
#2022-02-17|1801.74
#2022-02-18|1783.92
#2022-02-21|1747.66
#2022-02-22|1746.98
#2022-02-23|1733.17
#2022-02-24|1664.40
#2022-02-25|1714.62
#2022-02-28|1714.76
#2022-03-01|1638.27
#2022-03-02|1630.35
#2022-03-03|1613.58
#2022-03-04|1525.77
#2022-03-07|1500.88
#2022-03-08|1480.98
#2022-03-09|1613.06
#2022-03-10|1588.14
#2022-03-11|1603.62
#2022-03-14|1657.69
#2022-03-15|1662.68
#2022-03-16|1735.72
#2022-03-17|1739.26
#2022-03-18|1748.05
#2022-03-21|1741.70
#2022-03-22|1755.77
#2022-03-23|1718.68
#2022-03-24|1696.53
#2022-03-25|1711.03
#2022-03-28|1721.05
#2022-03-29|1774.41
#2022-03-30|1781.60
#2022-03-31|1753.66
#2022-04-01|1754.76
#2022-04-04|1740.49
#2022-04-05|1741.96
#2022-04-06|1706.97
#2022-04-07|1701.30
#2022-04-08|1722.45
#2022-04-11|1716.74
#2022-04-12|1701.03
#2022-04-13|1702.84
#2022-04-14|1715.04
#2022-04-15|1715.04
#2022-04-18|1717.75
#2022-04-19|1689.23
#2022-04-20|1724.47
#2022-04-21|1716.23
#2022-04-22|1682.33
#2022-04-25|1649.95
#2022-04-26|1630.09
#2022-04-27|1604.76
#2022-04-28|1611.26
#2022-04-29|1635.74
#2022-05-02|1621.65
#2022-05-03|1632.54
#2022-05-04|1621.24
#2022-05-05|1606.42
#2022-05-06|1585.50
#2022-05-09|1541.45
#2022-05-10|1567.40
#2022-05-11|1586.35
#2022-05-12|1561.06
#2022-05-13|1579.62
#2022-05-16|1576.28
#2022-05-17|1615.05
#2022-05-18|1597.74
#2022-05-19|1581.39
#2022-05-20|1602.25
#2022-05-23|1623.63
#2022-05-24|1630.76
#2022-05-25|1618.87
#2022-05-26|1637.08
#2022-05-27|1645.91
#2022-05-30|1650.24
#2022-05-31|1614.19
#2022-06-01|1587.12
#2022-06-02|1606.72
#2022-06-03|1600.42
#2022-06-06|1619.01
#2022-06-07|1600.01
#2022-06-08|1587.27
#2022-06-09|1553.64
#2022-06-10|1514.61
#2022-06-13|1465.66
#2022-06-14|1458.84
#2022-06-15|1484.27
#2022-06-16|1468.97
#2022-06-17|1465.76
#2022-06-20|1482.46
#2022-06-21|1490.96
#2022-06-22|1497.68
#2022-06-23|1483.34
#2022-06-24|1513.45
#2022-06-27|1529.15
#2022-06-28|1513.69
#2022-06-29|1503.08
#2022-06-30|1486.29
#2022-07-01|1458.81
#2022-07-04|1467.75
#2022-07-05|1416.79
#2022-07-06|1448.05
#2022-07-07|1454.38
#2022-07-08|1471.14
#2022-07-11|1449.98
#2022-07-12|1464.77
#2022-07-13|1468.70
#2022-07-14|1413.87
#2022-07-15|1432.94
#2022-07-18|1466.12
#2022-07-19|1492.10
#2022-07-20|1488.28
#2022-07-21|1497.80
#2022-07-22|1489.38
#2022-07-25|1489.38
#2022-07-26|1464.10
#2022-07-27|1481.86
#2022-07-28|1523.66
#2022-07-29|1555.87
#2022-08-01|1562.95
#2022-08-02|1537.55
#2022-08-03|1547.64
#2022-08-04|1562.65
#2022-08-05|1546.35
#2022-08-08|1564.57
#2022-08-09|1558.65
#2022-08-10|1582.40
#2022-08-11|1570.17
#2022-08-12|1530.48
#2022-08-15|1541.03
#2022-08-16|1536.72
#2022-08-17|1522.52
#2022-08-18|1527.32
#2022-08-19|1497.36
#2022-08-22|1471.95
#2022-08-23|1467.98
#2022-08-24|1478.70
#2022-08-25|1481.23
#2022-08-26|1456.89
#2022-08-29|1448.52
#2022-08-30|1443.77
#2022-08-31|1448.17
#2022-09-01|1401.98
#2022-09-02|1461.37
#2022-09-05|1421.26
#2022-09-06|1421.19
#2022-09-07|1435.37
#2022-09-08|1441.72
#2022-09-09|1466.42
#2022-09-12|1500.33
#2022-09-13|1467.71
#2022-09-14|1460.47
#2022-09-15|1457.40
#2022-09-16|1449.92
#2022-09-19|1455.92
#2022-09-20|1423.15
#2022-09-21|1416.27
#2022-09-22|1382.01
#2022-09-23|1338.32
#2022-09-26|1330.36
#2022-09-27|1326.78
#2022-09-28|1331.81
#2022-09-29|1341.47
#2022-09-30|1364.57
#2022-10-03|1381.67
#2022-10-04|1432.24
#2022-10-05|1422.87
#2022-10-06|1401.09
#2022-10-07|1363.48
#2022-10-10|1344.08
#2022-10-11|1337.98
#2022-10-12|1310.95
#2022-10-13|1322.77
#2022-10-14|1334.11
#2022-10-17|1358.16
#2022-10-18|1378.33
#2022-10-19|1358.06
#2022-10-20|1343.88
#2022-10-21|1351.24
#2022-10-24|1379.27
#2022-10-25|1405.98
#2022-10-26|1437.96
#2022-10-27|1429.17
#2022-10-28|1428.54
#2022-10-31|1413.11
#2022-11-01|1403.77
#2022-11-02|1404.14
#2022-11-03|1369.54
#2022-11-04|1397.94
#2022-11-07|1438.15
#2022-11-08|1453.71
#2022-11-09|1455.93
#2022-11-10|1502.69
#2022-11-11|1532.01
#2022-11-14|1530.43
#2022-11-15|1551.01
#2022-11-16|1564.54
#2022-11-17|1552.47
#2022-11-18|1573.83
#2022-11-21|1550.23
#2022-11-22|1559.60
#2022-11-23|1586.54
#2022-11-24|1593.05
#2022-11-25|1593.18
#2022-11-28|1589.07
#2022-11-29|1572.14
#2022-11-30|1578.92
#2022-12-01|1626.82
#2022-12-02|1630.36
#2022-12-05|1620.28
#2022-12-06|1603.47
#2022-12-07|1596.54
#2022-12-08|1592.88
#2022-12-09|1602.36
#2022-12-12|1571.12
#2022-12-13|1606.10
#2022-12-14|1606.88
#2022-12-15|1580.71
#2022-12-16|1559.49
#2022-12-19|1550.63
#2022-12-20|1543.98
#2022-12-21|1571.79
#2022-12-22|1557.38
#2022-12-23|1560.85
#2022-12-26|1560.85
#2022-12-27|1564.02
#2022-12-28|1553.96
#2022-12-29|1577.64
#2022-12-30|1554.62
#2023-01-02|1567.70
#2023-01-03|1553.56
#2023-01-04|1563.67
#2023-01-05|1535.75
#2023-01-06|1552.01
#2023-01-09|1599.63
#2023-01-10|1606.59
#2023-01-11|1628.68
#2023-01-12|1637.98
#2023-01-13|1650.58
#2023-01-16|1663.93
#2023-01-17|1658.28
#2023-01-18|1663.81
#2023-01-19|1644.04
#2023-01-20|1646.81
#2023-01-23|1650.25
#2023-01-24|1655.49
#2023-01-25|1655.22
#2023-01-26|1654.14
#2023-01-27|1663.09
#2023-01-30|1661.89
#2023-01-31|1658.73
#2023-02-01|1685.53
#2023-02-02|1725.73
#2023-02-03|1699.81
#2023-02-06|1676.82
#2023-02-07|1658.06
#2023-02-08|1670.63
#2023-02-09|1700.47
#2023-02-10|1680.11
#2023-02-13|1697.76
#2023-02-14|1704.78
#2023-02-15|1712.04
#2023-02-16|1699.50
#2023-02-17|1695.94
#2023-02-20|1699.04
#2023-02-21|1677.76
#2023-02-22|1628.22
#2023-02-23|1616.19
#2023-02-24|1607.05
#2023-02-27|1633.18
#2023-02-28|1630.76
#2023-03-01|1649.28
#2023-03-02|1639.28
#2023-03-03|1646.81
#2023-03-06|1658.68
#2023-03-07|1633.73
#2023-03-08|1622.68
#2023-03-09|1634.73
#2023-03-10|1634.45
#2023-03-13|1594.01
#2023-03-14|1620.50
#2023-03-15|1544.79
#2023-03-16|1597.62
#2023-03-17|1577.43
#2023-03-20|1621.16
#2023-03-21|1664.13
#2023-03-22|1666.90
#2023-03-23|1678.62
#2023-03-24|1647.32
#2023-03-27|1662.05
#2023-03-28|1666.25
#2023-03-29|1681.37
#2023-03-30|1690.32
#2023-03-31|1697.56
#2023-04-03|1686.35
#2023-04-04|1707.98
#2023-04-05|1699.18
#2023-04-06|1724.27
#2023-04-07|1724.27
#2023-04-10|1711.01
#2023-04-11|1727.92
#2023-04-12|1746.26
#2023-04-13|1761.56
#2023-04-14|1749.44
#2023-04-17|1716.39
#2023-04-18|1732.42
#2023-04-19|1741.62
#2023-04-20|1750.07
#2023-04-21|1762.64
#2023-04-24|1763.52
#2023-04-25|1768.94
#2023-04-26|1761.46
#2023-04-27|1692.47
#2023-04-28|1720.38
#2023-05-01|1711.11
#2023-05-02|1691.51
#2023-05-03|1716.94
#2023-05-04|1716.18
#2023-05-05|1732.85
#2023-05-08|1732.50
#2023-05-09|1710.95
#2023-05-10|1698.76
#2023-05-11|1690.00
#2023-05-12|1690.59
#2023-05-15|1680.28
#2023-05-16|1675.18
#2023-05-17|1642.49
#2023-05-18|1651.05
#2023-05-19|1668.20
#2023-05-22|1675.02
#2023-05-23|1657.08
#2023-05-24|1634.54
#2023-05-25|1612.12
#2023-05-26|1626.29
#2023-05-29|1620.08
#2023-05-30|1619.63
#2023-05-31|1585.55
#2023-06-01|1615.75
#2023-06-02|1639.34
#2023-06-05|1622.86
#2023-06-06|1625.16
#2023-06-07|1627.08
#2023-06-08|1641.16
#2023-06-09|1641.89
#2023-06-12|1645.65
#2023-06-13|1667.57
#2023-06-14|1683.79
#2023-06-15|1697.46
#2023-06-16|1719.36
#2023-06-19|1685.30
#2023-06-20|1673.21
#2023-06-21|1673.66
#2023-06-22|1660.68
#2023-06-23|1650.38
#2023-06-26|1654.00
#2023-06-27|1653.19
#2023-06-28|1653.01
#2023-06-29|1656.14
#2023-06-30|1671.36
#2023-07-03|1672.29
#2023-07-04|1682.80
#2023-07-05|1654.14
#2023-07-06|1609.28
#2023-07-07|1624.06
#2023-07-10|1629.21
#2023-07-11|1628.37
#2023-07-12|1674.28
#2023-07-13|1691.02
#2023-07-14|1709.12
#2023-07-17|1703.27
#2023-07-18|1710.59
#2023-07-19|1714.75
#2023-07-20|1717.60
#2023-07-21|1714.13
#2023-07-24|1713.91
#2023-07-25|1720.33
#2023-07-26|1730.62
#2023-07-27|1744.65
#2023-07-28|1772.19
#2023-07-31|1756.17
#2023-08-01|1720.00
#2023-08-02|1692.44
#2023-08-03|1692.61
#2023-08-04|1717.09
#2023-08-07|1709.88
#2023-08-08|1683.99
#2023-08-09|1700.75
#2023-08-10|1724.27
#2023-08-11|1697.62
#2023-08-14|1693.69
#2023-08-15|1687.38
#2023-08-16|1675.10
#2023-08-17|1645.91
#2023-08-18|1632.66
#2023-08-21|1631.77
#2023-08-22|1635.35
#2023-08-23|1642.38
#2023-08-24|1642.57
#2023-08-25|1628.52
#2023-08-28|1648.61
#2023-08-29|1662.11
#2023-08-30|1675.68
#2023-08-31|1655.26
#2023-09-01|1652.28
#2023-09-04|1642.14
#2023-09-05|1628.09
#2023-09-06|1617.39
#2023-09-07|1614.39
#2023-09-08|1623.45
#2023-09-11|1635.51
#2023-09-12|1626.82
#2023-09-13|1621.52
#2023-09-14|1615.37
#2023-09-15|1628.54
#2023-09-18|1614.06
#2023-09-19|1637.64
#2023-09-20|1641.42
#2023-09-21|1606.71
#2023-09-22|1607.57
#2023-09-25|1580.74
#2023-09-26|1577.70
#2023-09-27|1562.21
#2023-09-28|1593.13
#2023-09-29|1600.72
#2023-10-02|1563.21
#2023-10-03|1549.48
#2023-10-04|1547.10
#2023-10-05|1560.86
#2023-10-06|1578.49
#2023-10-09|1574.74
#2023-10-10|1607.60
#2023-10-11|1600.12
#2023-10-12|1591.73
#2023-10-13|1556.31
#2023-10-16|1572.53
#2023-10-17|1556.99
#2023-10-18|1532.13
#2023-10-19|1533.16
#2023-10-20|1522.39
#2023-10-23|1526.32
#2023-10-24|1512.48
#2023-10-25|1509.93
#2023-10-26|1504.01
#2023-10-27|1495.25
#2023-10-30|1515.59
#2023-10-31|1512.08
#2023-11-01|1528.57
#2023-11-02|1559.06
#2023-11-03|1585.36
#2023-11-06|1587.50
#2023-11-07|1608.96
#2023-11-08|1617.82
#2023-11-09|1639.75
#2023-11-10|1623.65
#2023-11-13|1639.12
#2023-11-14|1678.28
#2023-11-15|1675.71
#2023-11-16|1676.84
#2023-11-17|1691.84
#2023-11-20|1699.62
#2023-11-21|1703.54
#2023-11-22|1705.12
#2023-11-23|1720.14
#2023-11-24|1720.50
#2023-11-27|1721.07
#2023-11-28|1725.23
#2023-11-29|1734.68
#2023-11-30|1729.43
#2023-12-01|1730.89
#2023-12-04|1726.20
#2023-12-05|1741.17
#2023-12-06|1748.30
#2023-12-07|1741.75
#2023-12-08|1756.70
#2023-12-11|1758.90
#2023-12-12|1767.74
#2023-12-13|1757.49
#2023-12-14|1788.73
#2023-12-15|1783.15
#2023-12-18|1796.79
#2023-12-19|1811.58
#2023-12-20|1822.56
#2023-12-21|1820.03
#2023-12-22|1833.76
#2023-12-25|1833.76
#2023-12-26|1836.09
#2023-12-27|1857.70
#2023-12-28|1852.05
#2023-12-29|1852.00
#2024-01-01|1852.00
#2024-01-02|1825.78
#2024-01-03|1793.49
#2024-01-04|1823.89
#2024-01-05|1834.53
#2024-01-08|1843.64
#2024-01-09|1825.77
#2024-01-10|1836.25
#2024-01-11|1818.66
#2024-01-12|1844.51
#2024-01-15|1845.03
#2024-01-16|1834.93
#2024-01-17|1830.82
#2024-01-18|1833.63
#2024-01-19|1846.84
#2024-01-22|1851.59
#2024-01-23|1836.49
#2024-01-24|1857.42
#2024-01-25|1842.17
#2024-01-26|1842.46
#2024-01-29|1832.03
#2024-01-30|1840.01
#2024-01-31|1848.06
#2024-02-01|1837.94
#2024-02-02|1830.49
#2024-02-05|1817.49
#2024-02-06|1824.54
#2024-02-07|1819.44
#2024-02-08|1830.59
#2024-02-09|1823.15
#2024-02-12|1827.77
#2024-02-13|1803.65
#2024-02-14|1808.87
#2024-02-15|1816.55
#2024-02-16|1833.32
#2024-02-19|1828.01
#2024-02-20|1849.99
#2024-02-21|1847.31
#2024-02-22|1859.76
#2024-02-23|1895.89
#2024-02-26|1902.36
#2024-02-27|1900.78
#2024-02-28|1892.93
#2024-02-29|1895.48
#2024-03-01|1894.75
#2024-03-04|1894.76
#2024-03-05|1892.81
#2024-03-06|1894.60
#2024-03-07|1906.43
#2024-03-08|1898.44
#2024-03-11|1889.96
#2024-03-12|1900.99
#2024-03-13|1875.62
#2024-03-14|1870.05
#2024-03-15|1870.42
#2024-03-18|1868.71
#2024-03-19|1877.09
#2024-03-20|1874.50
#2024-03-21|1886.47
#2024-03-22|1878.97
#2024-03-25|1891.34
#2024-03-26|1902.40
#2024-03-27|1903.08
#2024-03-28|1910.40
#2024-03-29|1910.40
#2024-04-01|1900.58
#2024-04-02|1879.61
#2024-04-03|1896.92
#2024-04-04|1907.38
#2024-04-05|1897.55
#2024-04-08|1913.55
#2024-04-09|1906.10
#2024-04-10|1897.43
#2024-04-11|1885.87
#2024-04-12|1877.56
#2024-04-15|1889.12
#2024-04-16|1846.78
#2024-04-17|1852.05
#2024-04-18|1861.22
#2024-04-19|1857.50
#2024-04-22|1868.32
#2024-04-23|1889.12
#2024-04-24|1841.87
#2024-04-25|1839.42
#2024-04-26|1853.34
#2024-04-29|1860.74
#2024-04-30|1848.85
#2024-05-01|1847.29
#2024-05-02|1858.46
#2024-05-03|1892.63
#2024-05-06|1897.17
#2024-05-07|1917.58
#2024-05-08|1915.60
#2024-05-09|1926.79
#2024-05-10|1936.76
#2024-05-13|1923.75
#2024-05-14|1915.36
#2024-05-15|1951.21
#2024-05-16|1956.94
#2024-05-17|1975.44
#2024-05-20|1966.09
#2024-05-21|1961.38
#2024-05-22|1957.55
#2024-05-23|1960.09
#2024-05-24|1967.00
#2024-05-27|1960.44
#2024-05-28|1932.00
#2024-05-29|1910.44
#2024-05-30|1929.77
#2024-05-31|1953.82
#2024-06-03|1962.89
#2024-06-04|1973.43
#2024-06-05|1990.49
#2024-06-06|1994.22
#2024-06-07|1970.91
#2024-06-10|1939.69
#2024-06-11|1929.16
#2024-06-12|1967.75
#2024-06-13|1898.41
#2024-06-14|1868.93
#2024-06-17|1896.93
#2024-06-18|1930.08
#2024-06-19|1923.19
#2024-06-20|1938.66
#2024-06-21|1933.80
#2024-06-24|1962.85
#2024-06-25|1944.62
#2024-06-26|1928.01
#2024-06-27|1937.53
#2024-06-28|1917.68
#2024-07-01|1934.06
#2024-07-02|1937.51
#2024-07-03|1959.32
#2024-07-04|1965.69
#2024-07-05|1950.60
#2024-07-08|1944.90
#2024-07-09|1933.18
#2024-07-10|1952.33
#2024-07-11|1979.39
#2024-07-12|2005.72
#2024-07-15|1996.30
#2024-07-16|1985.67
#2024-07-17|1995.57
#2024-07-18|1994.61
#2024-07-19|1967.06
#2024-07-22|1993.42
#2024-07-23|1984.70
#2024-07-24|1983.51
#2024-07-25|1974.75
#2024-07-26|1988.14
#2024-07-29|1969.51
#2024-07-30|1993.19
#2024-07-31|1989.43
#2024-08-01|1953.61
#2024-08-02|1940.61
#2024-08-05|1909.09
#2024-08-06|1885.07
#2024-08-07|1927.52
#2024-08-08|1909.38
#2024-08-09|1925.88
#2024-08-12|1940.63
#2024-08-13|1958.95
#2024-08-14|1986.47
#2024-08-15|2004.44
#2024-08-16|2029.35
#2024-08-19|2055.26
#2024-08-20|2059.99
#2024-08-21|2069.45
#2024-08-22|2078.47
#2024-08-23|2098.25
#2024-08-26|2098.94
#2024-08-27|2102.05
#2024-08-28|2116.05
#2024-08-29|2114.17
#2024-08-30|2119.23
#2024-09-02|2109.51
#2024-09-03|2095.42
#2024-09-04|2112.93
#2024-09-05|2117.27
#2024-09-06|2131.59
#2024-09-09|2162.17
#2024-09-10|2134.95
#2024-09-11|2117.66
#2024-09-12|2149.44
#2024-09-13|2167.60
#2024-09-16|2173.20
#2024-09-17|2166.63
#2024-09-18|2157.73
#2024-09-19|2177.60
#2024-09-20|2189.82
#2024-09-23|2198.58
#2024-09-24|2187.52
#2024-09-25|2201.13
#2024-09-26|2201.63
#2024-09-27|2213.05
#2024-09-30|2199.48
#2024-10-01|2177.06
#2024-10-02|2179.84
#2024-10-03|2164.70
#2024-10-04|2141.05
#2024-10-07|2151.76
#2024-10-08|2165.97
#2024-10-09|2165.40
#2024-10-10|2138.98
#2024-10-11|2164.22
#2024-10-14|2175.95
#2024-10-15|2184.48
#2024-10-16|2186.34
#2024-10-17|2197.59
#2024-10-18|2209.04
#2024-10-21|2189.01
#2024-10-22|2178.20
#2024-10-23|2140.42
#2024-10-24|2159.06
#2024-10-25|2163.94
#2024-10-28|2183.54
#2024-10-29|2167.57
#2024-10-30|2154.56
#2024-10-31|2138.94
#2024-11-01|2159.85
#2024-11-04|2162.41
#2024-11-05|2175.07
#2024-11-06|2114.50
#2024-11-07|2124.40
#2024-11-08|2111.40
#2024-11-11|2117.36
#2024-11-12|2038.98
#2024-11-13|2031.13
#2024-11-14|2054.60
#2024-11-15|2045.43
#2024-11-18|2075.50
#2024-11-19|2061.92
#2024-11-20|2048.49
#2024-11-21|2056.26
#2024-11-22|2052.79
#2024-11-25|2068.85
#2024-11-26|2050.90
#2024-11-27|2088.41
#2024-11-28|2092.73
#2024-11-29|2101.35
#2024-12-02|2081.57
#2024-12-03|2083.71
#2024-12-04|2097.50
#2024-12-05|2131.90
#2024-12-06|2127.54
#2024-12-09|2120.91
#2024-12-10|2108.25
#2024-12-11|2114.56
#2024-12-12|2109.88
#2024-12-13|2114.58
#2024-12-16|2128.86
#2024-12-17|2128.47
#2024-12-18|2119.15
#2024-12-19|2085.32
#2024-12-20|2086.19
#2024-12-23|2069.92
#2024-12-24|2073.13
#2024-12-25|2073.13
#2024-12-26|2076.62
#2024-12-27|2097.46
#2024-12-30|2082.98
#2024-12-31|2085.03
#2025-01-01|2085.03
#2025-01-02|2077.08
#2025-01-03|2064.11
#2025-01-06|2087.71
#2025-01-07|2098.64
#2025-01-08|2104.37
#2025-01-09|2121.51
#2025-01-10|2083.78
#2025-01-13|2067.91
#2025-01-14|2109.22
#2025-01-15|2127.31
#2025-01-16|2129.68
#2025-01-17|2143.11
#2025-01-20|2170.28
#2025-01-21|2183.83
#2025-01-22|2210.16
#2025-01-23|2208.92
#2025-01-24|2249.27
#2025-01-27|2261.66
#2025-01-28|2241.38
#2025-01-29|2240.35
#2025-01-30|2271.36
#2025-01-31|2243.51
#2025-02-03|2223.85
#2025-02-04|2244.47
#2025-02-05|2261.38
#2025-02-06|2261.97
#2025-02-07|2252.82
#2025-02-10|2252.98
#2025-02-11|2273.99
#2025-02-12|2302.88
#2025-02-13|2338.72
#2025-02-14|2337.47
#2025-02-17|2330.99
#2025-02-18|2353.24
#2025-02-19|2334.94
#2025-02-20|2336.43
#2025-02-21|2331.69
#2025-02-24|2328.42
#2025-02-25|2349.78
#2025-02-26|2393.74
#2025-02-27|2373.99
#2025-02-28|2360.87
#2025-03-03|2423.09
#2025-03-04|2401.39
#2025-03-05|2484.45
#2025-03-06|2498.98
#2025-03-07|2518.88
#2025-03-10|2525.66
#2025-03-11|2517.95
#2025-03-12|2549.23
#2025-03-13|2531.17
#2025-03-14|2581.73
#2025-03-17|2611.63
#2025-03-18|2630.76
#2025-03-19|2635.06
#2025-03-20|2595.51
#2025-03-21|2589.37
#2025-03-24|2569.83
#2025-03-25|2604.32
#2025-03-26|2588.84
#2025-03-27|2616.71
#2025-03-28|2632.98
#2025-03-31|2609.00
#2025-04-01|2652.57
#2025-04-02|2660.11
#2025-04-03|2654.02
#2025-04-04|2500.27
#2025-04-07|2369.12
#2025-04-08|2463.37
#2025-04-09|2422.57
#2025-04-10|2549.55
#2025-04-11|2613.26
#2025-04-14|2664.81
#2025-04-15|2695.28
#2025-04-16|2698.78
#2025-04-17|2706.42
#2025-04-18|2706.42
#2025-04-21|2741.71
#2025-04-22|2781.18
#2025-04-23|2782.58
#2025-04-24|2802.90
#2025-04-25|2838.72
#2025-04-28|2818.75
#2025-04-29|2809.79
#2025-04-30|2868.15
#2025-05-01|2846.45
#2025-05-02|2912.28
#2025-05-05|2941.18
#2025-05-06|2934.87
#2025-05-07|2944.84
#2025-05-08|2915.10
#2025-05-09|2942.32
#2025-05-12|2861.51
#2025-05-13|2881.24
#2025-05-14|2911.13
#2025-05-15|2904.48
#2025-05-16|2926.25
#2025-05-19|2939.76
#2025-05-20|2960.35
#2025-05-21|2999.41
#2025-05-22|2971.29
#2025-05-23|2979.94
#2025-05-26|3012.41
#2025-05-27|3004.03
#2025-05-28|2978.19
#2025-05-29|2979.61
#2025-05-30|2978.21
#2025-06-02|3014.98
#2025-06-03|2967.74
#2025-06-04|2975.71
#2025-06-05|2993.08
#2025-06-06|2997.64
#2025-06-09|2974.97
#2025-06-10|2949.48
#2025-06-11|2947.55
#2025-06-12|2950.93
#2025-06-13|2899.18
#2025-06-16|2952.50
#2025-06-17|2910.10
#2025-06-18|2901.71
#2025-06-19|2866.38
#2025-06-20|2921.98
#2025-06-23|2913.54
#2025-06-24|2958.07
#2025-06-25|2964.22
#2025-06-26|3015.27
#2025-06-27|3034.73
#2025-06-30|3035.93
#2025-07-01|3009.99
#2025-07-02|2962.34
#2025-07-03|2982.15
#2025-07-04|2982.75
#2025-07-07|3006.50
#2025-07-08|2966.38
#2025-07-09|2992.40
#2025-07-10|2972.30
#2025-07-11|2955.17
#2025-07-14|2947.70
#2025-07-15|2907.34
#2025-07-16|2916.49
#2025-07-17|2913.12
#2025-07-18|2946.40
#2025-07-21|2950.69
#2025-07-22|2944.89
#2025-07-23|2954.96
#2025-07-24|2962.66
#2025-07-25|2919.86
#2025-07-28|2862.25
#2025-07-29|2854.44
#2025-07-30|2839.32
#2025-07-31|2832.64
#2025-08-01|2839.07
#2025-08-04|2881.17
#2025-08-05|2876.54
#2025-08-06|2918.51
#2025-08-07|2953.35
#2025-08-08|2963.96
#2025-08-11|2959.69
#2025-08-12|2926.88
#2025-08-13|2961.52
#2025-08-14|2976.52
#2025-08-15|2985.00
#2025-08-18|2968.02
#2025-08-19|2969.27
#2025-08-20|3000.41
#2025-08-21|2970.16
#2025-08-22|3001.24
#2025-08-25|2998.39
#2025-08-26|2968.50
#2025-08-27|2934.08
#2025-08-28|2940.70
#2025-08-29|2929.48
#2025-09-01|2914.87
#2025-09-02|2843.21
#2025-09-03|2854.80
#2025-09-04|2854.64
#2025-09-05|2871.01
#2025-09-08|2881.80
#2025-09-09|2884.84
#2025-09-10|2870.67
#2025-09-11|2881.42
#2025-09-12|2890.22
#2025-09-15|2892.46
#2025-09-16|2855.78
#2025-09-17|2844.02
#2025-09-18|2830.79
#2025-09-19|2790.30
#2025-09-22|2788.87
#2025-09-23|2742.50
#2025-09-24|2715.98
#2025-09-25|2708.30
#2025-09-26|2716.13
#2025-09-29|2731.67
#2025-09-30|2723.62
#2025-10-01|2717.63
#2025-10-02|2721.73
#2025-10-03|2701.01
#2025-10-06|2689.06
#2025-10-07|2682.12
#2025-10-08|2691.26
#2025-10-09|2690.37
#2025-10-10|2672.34
#2025-10-13|2680.33
#2025-10-14|2694.02
#2025-10-15|2663.87
#2025-10-16|2653.09
#2025-10-17|2634.44
#2025-10-20|2653.45
#2025-10-21|2647.77
#2025-10-22|2644.59
#2025-10-23|2666.10
#2025-10-24|2689.89
#2025-10-27|2687.76
#2025-10-28|2662.22
#2025-10-29|2638.93
#2025-10-30|2621.06
#2025-10-31|2605.58
#2025-11-03|2607.52
#2025-11-04|2598.97
#2025-11-05|2596.54
#2025-11-06|2553.02
#2025-11-07|2553.30
#2025-11-10|2561.32
#2025-11-11|2599.65
#2025-11-12|2603.24
#2025-11-13|2598.71
#2025-11-14|2572.57
#2025-11-17|2548.00
#2025-11-18|2564.37
#2025-11-19|2557.93
#2025-11-20|2550.19
#2025-11-21|2611.03
#2025-11-24|2603.72
#2025-11-25|2651.55
#2025-11-26|2666.52
#2025-11-27|2695.85
#2025-11-28|2727.93
#2025-12-01|2682.89
#2025-12-02|2686.72
#2025-12-03|2680.03
#2025-12-04|2655.16
#2025-12-05|2659.43
#2025-12-08|2665.95
#2025-12-09|2678.03
#2025-12-10|2640.83
#2025-12-11|2638.25
#2025-12-12|2626.53
#2025-12-15|2661.87
#2025-12-16|2672.83
#2025-12-17|2669.77
#2025-12-18|2699.75
#2025-12-19|2700.06
#2025-12-22|2727.74
#2025-12-23|2739.92
#2025-12-24|2742.82
#2025-12-25|2742.82
#2025-12-26|2742.59
#2025-12-29|2741.98
#2025-12-30|2747.60
#2025-12-31|2744.05
#2026-01-01|2744.05
#2026-01-02|2717.42
#2026-01-05|2750.73
#2026-01-06|2737.42
#2026-01-07|2693.40
#2026-01-08|2692.11
#2026-01-09|2675.93
#2026-01-12|2690.37
#2026-01-13|2646.37
#2026-01-14|2671.40
#2026-01-15|2669.19
#2026-01-16|2660.86
#2026-01-19|2653.27
#2026-01-20|2701.84
#2026-01-21|2642.08
#2026-01-22|2697.44
#2026-01-23|2688.36
#2026-01-26|2714.81
#2026-01-27|2692.57
#2026-01-28|2707.55
#2026-01-29|2704.47
#2026-01-30|2723.57
#2026-02-02|2721.29
#2026-02-03|2663.03
#2026-02-04|2679.94
#2026-02-05|2715.23
#2026-02-06|2737.40
#2026-02-09|2768.05
#2026-02-10|2763.31
#2026-02-11|2682.46
#2026-02-12|2720.70
#2026-02-13|2761.08
#2026-02-16|2749.36
#2026-02-17|2758.72
#2026-02-18|2781.15
#2026-02-19|2743.17
#2026-02-20|2796.42
#2026-02-23|2795.52
#2026-02-24|2794.41
#2026-02-25|2813.93
#2026-02-26|2875.69
#2026-02-27|2910.10
#2026-03-02|2867.94
#2026-03-03|2831.03
#2026-03-04|2878.37
#2026-03-05|2857.08
#2026-03-06|2851.70
#2026-03-09|2837.50
#2026-03-10|2856.49
#2026-03-11|2786.16
#2026-03-12|2798.56
#2026-03-13|2788.04
#2026-03-16|2826.84
#2026-03-17|2871.65
#2026-03-18|2850.38
#2026-03-19|2833.15
#2026-03-20|2786.14
#2026-03-23|2749.92
#2026-03-24|2756.85
#2026-03-25|2756.97
#2026-03-26|2729.56
#2026-03-27|2720.67
#2026-03-30|2763.56
#2026-03-31|2824.47
#2026-04-01|2882.56
#2026-04-02|2895.23