Table Data - Nasdaq United Kingdom Financial Services Large Mid Cap Total Return Index
| Title | Nasdaq United Kingdom Financial Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQGB3020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-03-20 |
| Last Updated | 2026-03-20 10:45 PM CDT |
| Notes | For more information about this series, see: NQGB3020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 434.13 |
| 2003-10-01 | 445.81 |
| 2003-10-02 | 448.80 |
| 2003-10-03 | 453.96 |
| 2003-10-06 | 456.78 |
| 2003-10-07 | 453.15 |
| 2003-10-08 | 451.67 |
| 2003-10-09 | 456.28 |
| 2003-10-10 | 458.10 |
| 2003-10-13 | 461.24 |
| 2003-10-14 | 458.52 |
| 2003-10-15 | 470.21 |
| 2003-10-16 | 475.21 |
| 2003-10-17 | 474.42 |
| 2003-10-20 | 482.20 |
| 2003-10-21 | 483.38 |
| 2003-10-22 | 481.95 |
| 2003-10-23 | 472.53 |
| 2003-10-24 | 474.98 |
| 2003-10-27 | 477.36 |
| 2003-10-28 | 475.71 |
| 2003-10-29 | 477.25 |
| 2003-10-30 | 476.92 |
| 2003-10-31 | 474.67 |
| 2003-11-03 | 473.34 |
| 2003-11-04 | 474.15 |
| 2003-11-05 | 467.77 |
| 2003-11-06 | 467.49 |
| 2003-11-07 | 476.20 |
| 2003-11-10 | 469.00 |
| 2003-11-11 | 465.35 |
| 2003-11-12 | 472.63 |
| 2003-11-13 | 473.01 |
| 2003-11-14 | 472.11 |
| 2003-11-17 | 466.00 |
| 2003-11-18 | 470.34 |
| 2003-11-19 | 466.89 |
| 2003-11-20 | 464.30 |
| 2003-11-21 | 462.80 |
| 2003-11-24 | 463.77 |
| 2003-11-25 | 465.66 |
| 2003-11-26 | 465.76 |
| 2003-11-27 | . |
| 2003-11-28 | 465.31 |
| 2003-12-01 | 470.92 |
| 2003-12-02 | 473.35 |
| 2003-12-03 | 475.66 |
| 2003-12-04 | 472.02 |
| 2003-12-05 | 475.17 |
| 2003-12-08 | 474.03 |
| 2003-12-09 | 480.89 |
| 2003-12-10 | 479.12 |
| 2003-12-11 | 473.53 |
| 2003-12-12 | 474.14 |
| 2003-12-15 | 476.15 |
| 2003-12-16 | 479.21 |
| 2003-12-17 | 482.63 |
| 2003-12-18 | 486.61 |
| 2003-12-19 | 487.31 |
| 2003-12-22 | 490.98 |
| 2003-12-23 | 494.48 |
| 2003-12-24 | 496.82 |
| 2003-12-25 | . |
| 2003-12-26 | 497.37 |
| 2003-12-29 | 496.14 |
| 2003-12-30 | 501.47 |
| 2003-12-31 | 504.24 |
| 2004-01-01 | . |
| 2004-01-02 | 506.06 |
| 2004-01-05 | 507.92 |
| 2004-01-06 | 516.83 |
| 2004-01-07 | 519.37 |
| 2004-01-08 | 538.20 |
| 2004-01-09 | 546.75 |
| 2004-01-12 | 546.51 |
| 2004-01-13 | 545.91 |
| 2004-01-14 | 548.11 |
| 2004-01-15 | 548.06 |
| 2004-01-16 | 542.15 |
| 2004-01-19 | . |
| 2004-01-20 | 544.47 |
| 2004-01-21 | 549.28 |
| 2004-01-22 | 550.44 |
| 2004-01-23 | 545.21 |
| 2004-01-26 | 538.33 |
| 2004-01-27 | 544.62 |
| 2004-01-28 | 552.62 |
| 2004-01-29 | 541.84 |
| 2004-01-30 | 539.35 |
| 2004-02-02 | 543.77 |
| 2004-02-03 | 543.71 |
| 2004-02-04 | 541.22 |
| 2004-02-05 | 544.95 |
| 2004-02-06 | 553.16 |
| 2004-02-09 | 556.24 |
| 2004-02-10 | 553.91 |
| 2004-02-11 | 556.13 |
| 2004-02-12 | 564.38 |
| 2004-02-13 | 568.65 |
| 2004-02-16 | . |
| 2004-02-17 | 579.42 |
| 2004-02-18 | 585.90 |
| 2004-02-19 | 587.93 |
| 2004-02-20 | 577.49 |
| 2004-02-23 | 574.85 |
| 2004-02-24 | 571.69 |
| 2004-02-25 | 569.49 |
| 2004-02-26 | 566.97 |
| 2004-02-27 | 561.60 |
| 2004-03-01 | 576.98 |
| 2004-03-02 | 569.12 |
| 2004-03-03 | 562.97 |
| 2004-03-04 | 564.08 |
| 2004-03-05 | 574.41 |
| 2004-03-08 | 575.00 |
| 2004-03-09 | 572.07 |
| 2004-03-10 | 555.89 |
| 2004-03-11 | 540.44 |
| 2004-03-12 | 547.58 |
| 2004-03-15 | 537.52 |
| 2004-03-16 | 553.37 |
| 2004-03-17 | 559.24 |
| 2004-03-18 | 559.13 |
| 2004-03-19 | 559.86 |
| 2004-03-22 | 550.26 |
| 2004-03-23 | 550.60 |
| 2004-03-24 | 552.52 |
| 2004-03-25 | 557.76 |
| 2004-03-26 | 552.07 |
| 2004-03-29 | 560.51 |
| 2004-03-30 | 563.75 |
| 2004-03-31 | 563.70 |
| 2004-04-01 | 567.42 |
| 2004-04-02 | 563.37 |
| 2004-04-05 | 559.68 |
| 2004-04-06 | 570.38 |
| 2004-04-07 | 569.70 |
| 2004-04-08 | 573.71 |
| 2004-04-09 | . |
| 2004-04-12 | 573.71 |
| 2004-04-13 | 569.54 |
| 2004-04-14 | 554.13 |
| 2004-04-15 | 550.93 |
| 2004-04-16 | 559.68 |
| 2004-04-19 | 560.03 |
| 2004-04-20 | 559.39 |
| 2004-04-21 | 548.35 |
| 2004-04-22 | 539.30 |
| 2004-04-23 | 546.01 |
| 2004-04-26 | 552.41 |
| 2004-04-27 | 551.05 |
| 2004-04-28 | 539.30 |
| 2004-04-29 | 533.14 |
| 2004-04-30 | 525.57 |
| 2004-05-03 | 525.96 |
| 2004-05-04 | 532.70 |
| 2004-05-05 | 527.47 |
| 2004-05-06 | 519.13 |
| 2004-05-07 | 516.16 |
| 2004-05-10 | 495.63 |
| 2004-05-11 | 501.04 |
| 2004-05-12 | 502.75 |
| 2004-05-13 | 503.17 |
| 2004-05-14 | 502.12 |
| 2004-05-17 | 495.12 |
| 2004-05-18 | 504.47 |
| 2004-05-19 | 517.03 |
| 2004-05-20 | 507.74 |
| 2004-05-21 | 512.63 |
| 2004-05-24 | 518.15 |
| 2004-05-25 | 516.93 |
| 2004-05-26 | 521.95 |
| 2004-05-27 | 531.35 |
| 2004-05-28 | 527.52 |
| 2004-05-31 | . |
| 2004-06-01 | 525.25 |
| 2004-06-02 | 527.49 |
| 2004-06-03 | 519.35 |
| 2004-06-04 | 521.63 |
| 2004-06-07 | 524.62 |
| 2004-06-08 | 527.31 |
| 2004-06-09 | 529.67 |
| 2004-06-10 | 528.47 |
| 2004-06-11 | . |
| 2004-06-14 | 510.88 |
| 2004-06-15 | 515.31 |
| 2004-06-16 | 517.01 |
| 2004-06-17 | 517.48 |
| 2004-06-18 | 520.18 |
| 2004-06-21 | 516.42 |
| 2004-06-22 | 514.50 |
| 2004-06-23 | 512.74 |
| 2004-06-24 | 509.64 |
| 2004-06-25 | 511.78 |
| 2004-06-28 | 512.49 |
| 2004-06-29 | 502.53 |
| 2004-06-30 | 502.32 |
| 2004-07-01 | 500.86 |
| 2004-07-02 | 500.82 |
| 2004-07-05 | . |
| 2004-07-06 | 493.60 |
| 2004-07-07 | 507.16 |
| 2004-07-08 | 507.42 |
| 2004-07-09 | 503.48 |
| 2004-07-12 | 499.31 |
| 2004-07-13 | 499.40 |
| 2004-07-14 | 494.29 |
| 2004-07-15 | 490.62 |
| 2004-07-16 | 491.63 |
| 2004-07-19 | 488.05 |
| 2004-07-20 | 491.16 |
| 2004-07-21 | 488.19 |
| 2004-07-22 | 484.74 |
| 2004-07-23 | 479.41 |
| 2004-07-26 | 472.73 |
| 2004-07-27 | 468.36 |
| 2004-07-28 | 460.18 |
| 2004-07-29 | 462.09 |
| 2004-07-30 | 462.18 |
| 2004-08-02 | 455.93 |
| 2004-08-03 | 455.21 |
| 2004-08-04 | 452.96 |
| 2004-08-05 | 453.24 |
| 2004-08-06 | 452.74 |
| 2004-08-09 | 449.98 |
| 2004-08-10 | 455.81 |
| 2004-08-11 | 454.04 |
| 2004-08-12 | 453.96 |
| 2004-08-13 | 459.46 |
| 2004-08-16 | 458.88 |
| 2004-08-17 | 462.40 |
| 2004-08-18 | 463.32 |
| 2004-08-19 | 467.20 |
| 2004-08-20 | 465.12 |
| 2004-08-23 | 471.06 |
| 2004-08-24 | 467.60 |
| 2004-08-25 | 466.63 |
| 2004-08-26 | 468.17 |
| 2004-08-27 | 470.52 |
| 2004-08-30 | 470.39 |
| 2004-08-31 | 467.50 |
| 2004-09-01 | 471.52 |
| 2004-09-02 | 470.88 |
| 2004-09-03 | 470.82 |
| 2004-09-06 | . |
| 2004-09-07 | 474.21 |
| 2004-09-08 | 480.08 |
| 2004-09-09 | 472.93 |
| 2004-09-10 | 477.12 |
| 2004-09-13 | 479.07 |
| 2004-09-14 | 477.76 |
| 2004-09-15 | 471.90 |
| 2004-09-16 | 474.13 |
| 2004-09-17 | 473.24 |
| 2004-09-20 | 471.12 |
| 2004-09-21 | 472.04 |
| 2004-09-22 | 461.79 |
| 2004-09-23 | 455.90 |
| 2004-09-24 | 457.54 |
| 2004-09-27 | 451.98 |
| 2004-09-28 | 459.45 |
| 2004-09-29 | 445.20 |
| 2004-09-30 | 449.72 |
| 2004-10-01 | 457.39 |
| 2004-10-04 | 461.29 |
| 2004-10-05 | 472.06 |
| 2004-10-06 | 482.95 |
| 2004-10-07 | 483.83 |
| 2004-10-08 | 491.01 |
| 2004-10-11 | 488.26 |
| 2004-10-12 | 479.50 |
| 2004-10-13 | 473.55 |
| 2004-10-14 | 474.99 |
| 2004-10-15 | 475.87 |
| 2004-10-18 | 470.49 |
| 2004-10-19 | 475.39 |
| 2004-10-20 | 473.02 |
| 2004-10-21 | 479.94 |
| 2004-10-22 | 475.62 |
| 2004-10-25 | 473.19 |
| 2004-10-26 | 473.92 |
| 2004-10-27 | 479.12 |
| 2004-10-28 | 479.45 |
| 2004-10-29 | 479.02 |
| 2004-11-01 | 487.40 |
| 2004-11-02 | 491.03 |
| 2004-11-03 | 498.56 |
| 2004-11-04 | 494.60 |
| 2004-11-05 | 502.66 |
| 2004-11-08 | 502.49 |
| 2004-11-09 | 501.97 |
| 2004-11-10 | 503.89 |
| 2004-11-11 | 505.92 |
| 2004-11-12 | 517.12 |
| 2004-11-15 | 518.83 |
| 2004-11-16 | 519.02 |
| 2004-11-17 | 529.08 |
| 2004-11-18 | 529.72 |
| 2004-11-19 | 536.77 |
| 2004-11-22 | 529.75 |
| 2004-11-23 | 535.14 |
| 2004-11-24 | 537.17 |
| 2004-11-25 | . |
| 2004-11-26 | 539.86 |
| 2004-11-29 | 542.59 |
| 2004-11-30 | 548.95 |
| 2004-12-01 | 554.71 |
| 2004-12-02 | 555.93 |
| 2004-12-03 | 560.62 |
| 2004-12-06 | 558.65 |
| 2004-12-07 | 558.44 |
| 2004-12-08 | 549.37 |
| 2004-12-09 | 541.62 |
| 2004-12-10 | 548.43 |
| 2004-12-13 | 554.25 |
| 2004-12-14 | 555.11 |
| 2004-12-15 | 564.52 |
| 2004-12-16 | 564.40 |
| 2004-12-17 | 566.88 |
| 2004-12-20 | 574.93 |
| 2004-12-21 | 568.83 |
| 2004-12-22 | 573.66 |
| 2004-12-23 | 575.35 |
| 2004-12-24 | . |
| 2004-12-27 | 580.72 |
| 2004-12-28 | 579.30 |
| 2004-12-29 | 575.86 |
| 2004-12-30 | 579.43 |
| 2004-12-31 | 581.30 |
| 2005-01-03 | 576.22 |
| 2005-01-04 | 573.69 |
| 2005-01-05 | 570.20 |
| 2005-01-06 | 564.53 |
| 2005-01-07 | 563.71 |
| 2005-01-10 | 564.38 |
| 2005-01-11 | 559.37 |
| 2005-01-12 | 565.57 |
| 2005-01-13 | 559.30 |
| 2005-01-14 | 556.42 |
| 2005-01-17 | . |
| 2005-01-18 | 558.64 |
| 2005-01-19 | 561.84 |
| 2005-01-20 | 558.29 |
| 2005-01-21 | 553.82 |
| 2005-01-24 | 555.24 |
| 2005-01-25 | 560.03 |
| 2005-01-26 | 568.05 |
| 2005-01-27 | 570.92 |
| 2005-01-28 | 571.32 |
| 2005-01-31 | 578.71 |
| 2005-02-01 | 581.53 |
| 2005-02-02 | 589.96 |
| 2005-02-03 | 594.44 |
| 2005-02-04 | 596.10 |
| 2005-02-07 | 589.07 |
| 2005-02-08 | 590.63 |
| 2005-02-09 | 588.53 |
| 2005-02-10 | 592.47 |
| 2005-02-11 | 596.64 |
| 2005-02-14 | 604.05 |
| 2005-02-15 | 604.55 |
| 2005-02-16 | 593.10 |
| 2005-02-17 | 596.11 |
| 2005-02-18 | 596.64 |
| 2005-02-21 | . |
| 2005-02-22 | 590.54 |
| 2005-02-23 | 584.99 |
| 2005-02-24 | 584.45 |
| 2005-02-25 | 586.55 |
| 2005-02-28 | 589.93 |
| 2005-03-01 | 592.98 |
| 2005-03-02 | 599.08 |
| 2005-03-03 | 599.15 |
| 2005-03-04 | 605.00 |
| 2005-03-07 | 599.29 |
| 2005-03-08 | 600.75 |
| 2005-03-09 | 606.42 |
| 2005-03-10 | 603.28 |
| 2005-03-11 | 609.10 |
| 2005-03-14 | 598.89 |
| 2005-03-15 | 602.15 |
| 2005-03-16 | 602.97 |
| 2005-03-17 | 595.23 |
| 2005-03-18 | 593.55 |
| 2005-03-21 | 587.92 |
| 2005-03-22 | 586.95 |
| 2005-03-23 | 570.92 |
| 2005-03-24 | 571.77 |
| 2005-03-25 | . |
| 2005-03-28 | 570.47 |
| 2005-03-29 | 566.73 |
| 2005-03-30 | 569.88 |
| 2005-03-31 | 570.33 |
| 2005-04-01 | 576.13 |
| 2005-04-04 | 567.24 |
| 2005-04-05 | 573.91 |
| 2005-04-06 | 580.67 |
| 2005-04-07 | 582.10 |
| 2005-04-08 | 582.38 |
| 2005-04-11 | 585.90 |
| 2005-04-12 | 580.90 |
| 2005-04-13 | 583.81 |
| 2005-04-14 | 576.63 |
| 2005-04-15 | 567.66 |
| 2005-04-18 | 561.06 |
| 2005-04-19 | 567.77 |
| 2005-04-20 | 564.75 |
| 2005-04-21 | 563.76 |
| 2005-04-22 | 566.81 |
| 2005-04-25 | 563.65 |
| 2005-04-26 | 557.67 |
| 2005-04-27 | 551.00 |
| 2005-04-28 | 542.88 |
| 2005-04-29 | 543.79 |
| 2005-05-02 | 538.99 |
| 2005-05-03 | 544.66 |
| 2005-05-04 | 548.19 |
| 2005-05-05 | 550.23 |
| 2005-05-06 | 545.63 |
| 2005-05-09 | 542.26 |
| 2005-05-10 | 534.14 |
| 2005-05-11 | 534.53 |
| 2005-05-12 | 533.25 |
| 2005-05-13 | 527.82 |
| 2005-05-16 | 519.90 |
| 2005-05-17 | 526.51 |
| 2005-05-18 | 529.31 |
| 2005-05-19 | 535.96 |
| 2005-05-20 | 533.91 |
| 2005-05-23 | 539.53 |
| 2005-05-24 | 536.84 |
| 2005-05-25 | 540.69 |
| 2005-05-26 | 548.68 |
| 2005-05-27 | 551.09 |
| 2005-05-30 | . |
| 2005-05-31 | 551.68 |
| 2005-06-01 | 556.69 |
| 2005-06-02 | 561.28 |
| 2005-06-03 | 561.25 |
| 2005-06-06 | 561.18 |
| 2005-06-07 | 571.90 |
| 2005-06-08 | 572.54 |
| 2005-06-09 | 563.93 |
| 2005-06-10 | 563.65 |
| 2005-06-13 | 563.43 |
| 2005-06-14 | 562.62 |
| 2005-06-15 | 565.30 |
| 2005-06-16 | 571.46 |
| 2005-06-17 | 574.66 |
| 2005-06-20 | 572.66 |
| 2005-06-21 | 573.89 |
| 2005-06-22 | 575.91 |
| 2005-06-23 | 574.03 |
| 2005-06-24 | 567.80 |
| 2005-06-27 | 561.41 |
| 2005-06-28 | 561.57 |
| 2005-06-29 | 560.37 |
| 2005-06-30 | 561.37 |
| 2005-07-01 | 560.46 |
| 2005-07-04 | . |
| 2005-07-05 | 553.93 |
| 2005-07-06 | 572.50 |
| 2005-07-07 | 561.49 |
| 2005-07-08 | 564.94 |
| 2005-07-11 | 577.61 |
| 2005-07-12 | 572.05 |
| 2005-07-13 | 566.72 |
| 2005-07-14 | 572.31 |
| 2005-07-15 | 569.03 |
| 2005-07-18 | 564.62 |
| 2005-07-19 | 562.21 |
| 2005-07-20 | 557.50 |
| 2005-07-21 | 560.75 |
| 2005-07-22 | 568.30 |
| 2005-07-25 | 567.76 |
| 2005-07-26 | 565.04 |
| 2005-07-27 | 565.84 |
| 2005-07-28 | 574.77 |
| 2005-07-29 | 584.28 |
| 2005-08-01 | 591.63 |
| 2005-08-02 | 593.57 |
| 2005-08-03 | 597.95 |
| 2005-08-04 | 595.10 |
| 2005-08-05 | 591.96 |
| 2005-08-08 | 597.03 |
| 2005-08-09 | 594.68 |
| 2005-08-10 | 606.16 |
| 2005-08-11 | 608.82 |
| 2005-08-12 | 618.43 |
| 2005-08-15 | 616.33 |
| 2005-08-16 | 613.20 |
| 2005-08-17 | 609.18 |
| 2005-08-18 | 603.48 |
| 2005-08-19 | 604.32 |
| 2005-08-22 | 608.34 |
| 2005-08-23 | 605.97 |
| 2005-08-24 | 603.38 |
| 2005-08-25 | 599.85 |
| 2005-08-26 | 603.40 |
| 2005-08-29 | 601.45 |
| 2005-08-30 | 596.00 |
| 2005-08-31 | 602.91 |
| 2005-09-01 | 618.34 |
| 2005-09-02 | 625.84 |
| 2005-09-05 | . |
| 2005-09-06 | 631.17 |
| 2005-09-07 | 637.89 |
| 2005-09-08 | 638.22 |
| 2005-09-09 | 643.00 |
| 2005-09-12 | 638.60 |
| 2005-09-13 | 634.02 |
| 2005-09-14 | 637.83 |
| 2005-09-15 | 629.38 |
| 2005-09-16 | 629.55 |
| 2005-09-19 | 632.25 |
| 2005-09-20 | 630.78 |
| 2005-09-21 | 626.94 |
| 2005-09-22 | 619.56 |
| 2005-09-23 | 621.82 |
| 2005-09-26 | 621.16 |
| 2005-09-27 | 617.25 |
| 2005-09-28 | 623.92 |
| 2005-09-29 | 626.33 |
| 2005-09-30 | 628.02 |
| 2005-10-03 | 626.89 |
| 2005-10-04 | 629.40 |
| 2005-10-05 | 626.87 |
| 2005-10-06 | 621.64 |
| 2005-10-07 | 610.86 |
| 2005-10-10 | 605.43 |
| 2005-10-11 | 599.18 |
| 2005-10-12 | 597.88 |
| 2005-10-13 | 581.21 |
| 2005-10-14 | 589.83 |
| 2005-10-17 | 590.77 |
| 2005-10-18 | 587.31 |
| 2005-10-19 | 573.58 |
| 2005-10-20 | 584.08 |
| 2005-10-21 | 581.83 |
| 2005-10-24 | 589.20 |
| 2005-10-25 | 595.54 |
| 2005-10-26 | 595.63 |
| 2005-10-27 | 590.64 |
| 2005-10-28 | 586.94 |
| 2005-10-31 | 596.75 |
| 2005-11-01 | 598.14 |
| 2005-11-02 | 610.20 |
| 2005-11-03 | 620.26 |
| 2005-11-04 | 607.38 |
| 2005-11-07 | 610.58 |
| 2005-11-08 | 612.59 |
| 2005-11-09 | 614.90 |
| 2005-11-10 | 621.26 |
| 2005-11-11 | 629.46 |
| 2005-11-14 | 626.33 |
| 2005-11-15 | 623.06 |
| 2005-11-16 | 617.86 |
| 2005-11-17 | 630.48 |
| 2005-11-18 | 639.21 |
| 2005-11-21 | 641.89 |
| 2005-11-22 | 640.45 |
| 2005-11-23 | 650.70 |
| 2005-11-24 | . |
| 2005-11-25 | 646.91 |
| 2005-11-28 | 647.40 |
| 2005-11-29 | 649.69 |
| 2005-11-30 | 643.79 |
| 2005-12-01 | 656.62 |
| 2005-12-02 | 662.90 |
| 2005-12-05 | 664.43 |
| 2005-12-06 | 671.14 |
| 2005-12-07 | 672.98 |
| 2005-12-08 | 677.07 |
| 2005-12-09 | 682.17 |
| 2005-12-12 | 690.23 |
| 2005-12-13 | 688.71 |
| 2005-12-14 | 685.85 |
| 2005-12-15 | 678.52 |
| 2005-12-16 | 690.37 |
| 2005-12-19 | 690.16 |
| 2005-12-20 | 686.04 |
| 2005-12-21 | 676.54 |
| 2005-12-22 | 673.72 |
| 2005-12-23 | 672.61 |
| 2005-12-26 | . |
| 2005-12-27 | 672.41 |
| 2005-12-28 | 671.89 |
| 2005-12-29 | 673.48 |
| 2005-12-30 | 667.87 |
| 2006-01-02 | . |
| 2006-01-03 | 687.72 |
| 2006-01-04 | 700.52 |
| 2006-01-05 | 703.11 |
| 2006-01-06 | 714.48 |
| 2006-01-09 | 717.97 |
| 2006-01-10 | 711.22 |
| 2006-01-11 | 723.90 |
| 2006-01-12 | 721.30 |
| 2006-01-13 | 721.26 |
| 2006-01-16 | . |
| 2006-01-17 | 709.00 |
| 2006-01-18 | 703.25 |
| 2006-01-19 | 712.60 |
| 2006-01-20 | 715.74 |
| 2006-01-23 | 726.43 |
| 2006-01-24 | 723.41 |
| 2006-01-25 | 731.46 |
| 2006-01-26 | 742.33 |
| 2006-01-27 | 749.67 |
| 2006-01-30 | 745.24 |
| 2006-01-31 | 750.38 |
| 2006-02-01 | 759.93 |
| 2006-02-02 | 754.54 |
| 2006-02-03 | 745.36 |
| 2006-02-06 | 743.48 |
| 2006-02-07 | 747.91 |
| 2006-02-08 | 737.80 |
| 2006-02-09 | 746.42 |
| 2006-02-10 | 747.53 |
| 2006-02-13 | 750.25 |
| 2006-02-14 | 741.52 |
| 2006-02-15 | 750.26 |
| 2006-02-16 | 757.66 |
| 2006-02-17 | 768.85 |
| 2006-02-20 | . |
| 2006-02-21 | 783.08 |
| 2006-02-22 | 792.10 |
| 2006-02-23 | 796.06 |
| 2006-02-24 | 791.87 |
| 2006-02-27 | 802.64 |
| 2006-02-28 | 794.50 |
| 2006-03-01 | 795.27 |
| 2006-03-02 | 791.23 |
| 2006-03-03 | 783.41 |
| 2006-03-06 | 793.66 |
| 2006-03-07 | 769.42 |
| 2006-03-08 | 759.72 |
| 2006-03-09 | 771.53 |
| 2006-03-10 | 774.27 |
| 2006-03-13 | 807.11 |
| 2006-03-14 | 820.22 |
| 2006-03-15 | 832.19 |
| 2006-03-16 | 842.79 |
| 2006-03-17 | 846.74 |
| 2006-03-20 | 852.02 |
| 2006-03-21 | 844.66 |
| 2006-03-22 | 845.47 |
| 2006-03-23 | 835.95 |
| 2006-03-24 | 845.87 |
| 2006-03-27 | 837.24 |
| 2006-03-28 | 837.28 |
| 2006-03-29 | 828.89 |
| 2006-03-30 | 833.72 |
| 2006-03-31 | 832.55 |
| 2006-04-03 | 845.92 |
| 2006-04-04 | 849.74 |
| 2006-04-05 | 855.05 |
| 2006-04-06 | 859.76 |
| 2006-04-07 | 846.77 |
| 2006-04-10 | 841.37 |
| 2006-04-11 | 828.78 |
| 2006-04-12 | 832.24 |
| 2006-04-13 | 850.91 |
| 2006-04-14 | . |
| 2006-04-17 | 861.21 |
| 2006-04-18 | 870.63 |
| 2006-04-19 | 887.99 |
| 2006-04-20 | 885.35 |
| 2006-04-21 | 898.55 |
| 2006-04-24 | 889.84 |
| 2006-04-25 | 895.13 |
| 2006-04-26 | 899.02 |
| 2006-04-27 | 895.66 |
| 2006-04-28 | 891.91 |
| 2006-05-01 | 898.88 |
| 2006-05-02 | 907.70 |
| 2006-05-03 | 911.81 |
| 2006-05-04 | 919.73 |
| 2006-05-05 | 949.70 |
| 2006-05-08 | 953.24 |
| 2006-05-09 | 947.51 |
| 2006-05-10 | 944.62 |
| 2006-05-11 | 949.58 |
| 2006-05-12 | 933.00 |
| 2006-05-15 | 896.83 |
| 2006-05-16 | 882.21 |
| 2006-05-17 | 857.25 |
| 2006-05-18 | 850.26 |
| 2006-05-19 | 852.09 |
| 2006-05-22 | 814.89 |
| 2006-05-23 | 851.20 |
| 2006-05-24 | 826.13 |
| 2006-05-25 | 837.10 |
| 2006-05-26 | 866.54 |
| 2006-05-29 | . |
| 2006-05-30 | 852.53 |
| 2006-05-31 | 860.52 |
| 2006-06-01 | 865.36 |
| 2006-06-02 | 884.29 |
| 2006-06-05 | 874.02 |
| 2006-06-06 | 833.07 |
| 2006-06-07 | 833.94 |
| 2006-06-08 | 795.54 |
| 2006-06-09 | 820.03 |
| 2006-06-12 | 816.93 |
| 2006-06-13 | 787.00 |
| 2006-06-14 | 796.20 |
| 2006-06-15 | 826.38 |
| 2006-06-16 | 823.69 |
| 2006-06-19 | 827.33 |
| 2006-06-20 | 828.66 |
| 2006-06-21 | 830.63 |
| 2006-06-22 | 833.96 |
| 2006-06-23 | 824.93 |
| 2006-06-26 | 828.05 |
| 2006-06-27 | 828.84 |
| 2006-06-28 | 829.81 |
| 2006-06-29 | 842.07 |
| 2006-06-30 | 866.91 |
| 2006-07-03 | 870.66 |
| 2006-07-04 | . |
| 2006-07-05 | 855.52 |
| 2006-07-06 | 866.33 |
| 2006-07-07 | 867.35 |
| 2006-07-10 | 867.39 |
| 2006-07-11 | 852.39 |
| 2006-07-12 | 853.06 |
| 2006-07-13 | 834.64 |
| 2006-07-14 | 817.28 |
| 2006-07-17 | 799.55 |
| 2006-07-18 | 797.26 |
| 2006-07-19 | 827.57 |
| 2006-07-20 | 838.22 |
| 2006-07-21 | 819.46 |
| 2006-07-24 | 844.60 |
| 2006-07-25 | 843.30 |
| 2006-07-26 | 839.53 |
| 2006-07-27 | 862.90 |
| 2006-07-28 | 866.52 |
| 2006-07-31 | 864.67 |
| 2006-08-01 | 856.87 |
| 2006-08-02 | 873.88 |
| 2006-08-03 | 865.04 |
| 2006-08-04 | 879.45 |
| 2006-08-07 | 868.87 |
| 2006-08-08 | 870.94 |
| 2006-08-09 | 877.10 |
| 2006-08-10 | 859.64 |
| 2006-08-11 | 861.58 |
| 2006-08-14 | 869.85 |
| 2006-08-15 | 881.74 |
| 2006-08-16 | 894.26 |
| 2006-08-17 | 899.31 |
| 2006-08-18 | 891.34 |
| 2006-08-21 | 894.76 |
| 2006-08-22 | 893.65 |
| 2006-08-23 | 889.12 |
| 2006-08-24 | 887.50 |
| 2006-08-25 | 892.00 |
| 2006-08-28 | 897.21 |
| 2006-08-29 | 898.95 |
| 2006-08-30 | 906.59 |
| 2006-08-31 | 900.81 |
| 2006-09-01 | 912.66 |
| 2006-09-04 | . |
| 2006-09-05 | 925.09 |
| 2006-09-06 | 901.84 |
| 2006-09-07 | 887.61 |
| 2006-09-08 | 893.47 |
| 2006-09-11 | 890.69 |
| 2006-09-12 | 902.09 |
| 2006-09-13 | 900.17 |
| 2006-09-14 | 908.15 |
| 2006-09-15 | 900.06 |
| 2006-09-18 | 897.34 |
| 2006-09-19 | 893.58 |
| 2006-09-20 | 909.74 |
| 2006-09-21 | 922.53 |
| 2006-09-22 | 915.24 |
| 2006-09-25 | 897.71 |
| 2006-09-26 | 914.25 |
| 2006-09-27 | 924.24 |
| 2006-09-28 | 919.05 |
| 2006-09-29 | 919.94 |
| 2006-10-02 | 925.54 |
| 2006-10-03 | 923.44 |
| 2006-10-04 | 922.27 |
| 2006-10-05 | 925.60 |
| 2006-10-06 | 923.60 |
| 2006-10-09 | 922.61 |
| 2006-10-10 | 956.75 |
| 2006-10-11 | 948.93 |
| 2006-10-12 | 956.91 |
| 2006-10-13 | 956.27 |
| 2006-10-16 | 952.49 |
| 2006-10-17 | 940.74 |
| 2006-10-18 | 958.92 |
| 2006-10-19 | 957.69 |
| 2006-10-20 | 969.61 |
| 2006-10-23 | 965.42 |
| 2006-10-24 | 964.28 |
| 2006-10-25 | 964.30 |
| 2006-10-26 | 971.54 |
| 2006-10-27 | 969.36 |
| 2006-10-30 | 964.17 |
| 2006-10-31 | 979.83 |
| 2006-11-01 | 979.75 |
| 2006-11-02 | 977.65 |
| 2006-11-03 | 975.21 |
| 2006-11-06 | 986.57 |
| 2006-11-07 | 998.55 |
| 2006-11-08 | 992.04 |
| 2006-11-09 | 989.03 |
| 2006-11-10 | 994.71 |
| 2006-11-13 | 997.06 |
| 2006-11-14 | 993.26 |
| 2006-11-15 | 977.51 |
| 2006-11-16 | 984.95 |
| 2006-11-17 | 980.53 |
| 2006-11-20 | 990.23 |
| 2006-11-21 | 993.52 |
| 2006-11-22 | 1001.16 |
| 2006-11-23 | . |
| 2006-11-24 | 1000.89 |
| 2006-11-27 | 991.68 |
| 2006-11-28 | 992.25 |
| 2006-11-29 | 1006.83 |
| 2006-11-30 | 1015.41 |
| 2006-12-01 | 1020.55 |
| 2006-12-04 | 1020.76 |
| 2006-12-05 | 1027.27 |
| 2006-12-06 | 1043.86 |
| 2006-12-07 | 1050.71 |
| 2006-12-08 | 1053.40 |
| 2006-12-11 | 1057.35 |
| 2006-12-12 | 1053.16 |
| 2006-12-13 | 1061.48 |
| 2006-12-14 | 1068.68 |
| 2006-12-15 | 1066.42 |
| 2006-12-18 | 1067.35 |
| 2006-12-19 | 1067.83 |
| 2006-12-20 | 1074.37 |
| 2006-12-21 | 1076.15 |
| 2006-12-22 | 1081.91 |
| 2006-12-25 | . |
| 2006-12-26 | 1080.15 |
| 2006-12-27 | 1083.81 |
| 2006-12-28 | 1088.45 |
| 2006-12-29 | 1089.53 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1102.89 |
| 2007-01-04 | 1086.76 |
| 2007-01-05 | 1071.83 |
| 2007-01-08 | 1071.81 |
| 2007-01-09 | 1075.91 |
| 2007-01-10 | 1059.65 |
| 2007-01-11 | 1082.02 |
| 2007-01-12 | 1094.62 |
| 2007-01-15 | . |
| 2007-01-16 | 1098.78 |
| 2007-01-17 | 1112.42 |
| 2007-01-18 | 1123.26 |
| 2007-01-19 | 1133.65 |
| 2007-01-22 | 1141.23 |
| 2007-01-23 | 1141.92 |
| 2007-01-24 | 1142.14 |
| 2007-01-25 | 1142.69 |
| 2007-01-26 | 1124.67 |
| 2007-01-29 | 1122.66 |
| 2007-01-30 | 1116.72 |
| 2007-01-31 | 1107.70 |
| 2007-02-01 | 1133.90 |
| 2007-02-02 | 1141.86 |
| 2007-02-05 | 1154.78 |
| 2007-02-06 | 1173.92 |
| 2007-02-07 | 1170.56 |
| 2007-02-08 | 1159.69 |
| 2007-02-09 | 1174.43 |
| 2007-02-12 | 1155.21 |
| 2007-02-13 | 1142.32 |
| 2007-02-14 | 1172.21 |
| 2007-02-15 | 1177.92 |
| 2007-02-16 | 1179.33 |
| 2007-02-19 | . |
| 2007-02-20 | 1193.56 |
| 2007-02-21 | 1185.29 |
| 2007-02-22 | 1193.66 |
| 2007-02-23 | 1198.77 |
| 2007-02-26 | 1193.83 |
| 2007-02-27 | 1145.22 |
| 2007-02-28 | 1125.58 |
| 2007-03-01 | 1115.87 |
| 2007-03-02 | 1109.93 |
| 2007-03-05 | 1081.76 |
| 2007-03-06 | 1095.09 |
| 2007-03-07 | 1106.30 |
| 2007-03-08 | 1125.25 |
| 2007-03-09 | 1132.41 |
| 2007-03-12 | 1121.03 |
| 2007-03-13 | 1100.72 |
| 2007-03-14 | 1057.84 |
| 2007-03-15 | 1106.67 |
| 2007-03-16 | 1108.92 |
| 2007-03-19 | 1135.08 |
| 2007-03-20 | 1152.55 |
| 2007-03-21 | 1168.00 |
| 2007-03-22 | 1189.95 |
| 2007-03-23 | 1187.61 |
| 2007-03-26 | 1174.83 |
| 2007-03-27 | 1171.12 |
| 2007-03-28 | 1169.04 |
| 2007-03-29 | 1186.74 |
| 2007-03-30 | 1179.07 |
| 2007-04-02 | 1199.79 |
| 2007-04-03 | 1211.48 |
| 2007-04-04 | 1213.10 |
| 2007-04-05 | 1204.70 |
| 2007-04-06 | . |
| 2007-04-09 | 1198.62 |
| 2007-04-10 | 1217.37 |
| 2007-04-11 | 1208.04 |
| 2007-04-12 | 1199.45 |
| 2007-04-13 | 1203.58 |
| 2007-04-16 | 1228.45 |
| 2007-04-17 | 1228.00 |
| 2007-04-18 | 1222.15 |
| 2007-04-19 | 1211.93 |
| 2007-04-20 | 1211.24 |
| 2007-04-23 | 1207.23 |
| 2007-04-24 | 1196.73 |
| 2007-04-25 | 1210.00 |
| 2007-04-26 | 1204.70 |
| 2007-04-27 | 1208.17 |
| 2007-04-30 | 1218.08 |
| 2007-05-01 | 1205.47 |
| 2007-05-02 | 1228.01 |
| 2007-05-03 | 1222.68 |
| 2007-05-04 | 1256.51 |
| 2007-05-07 | 1258.94 |
| 2007-05-08 | 1243.04 |
| 2007-05-09 | 1238.36 |
| 2007-05-10 | 1232.70 |
| 2007-05-11 | 1233.14 |
| 2007-05-14 | 1224.39 |
| 2007-05-15 | 1231.33 |
| 2007-05-16 | 1233.51 |
| 2007-05-17 | 1239.69 |
| 2007-05-18 | 1241.48 |
| 2007-05-21 | 1235.85 |
| 2007-05-22 | 1242.78 |
| 2007-05-23 | 1254.48 |
| 2007-05-24 | 1241.11 |
| 2007-05-25 | 1234.78 |
| 2007-05-28 | . |
| 2007-05-29 | 1241.72 |
| 2007-05-30 | 1227.06 |
| 2007-05-31 | 1247.65 |
| 2007-06-01 | 1254.80 |
| 2007-06-04 | 1258.23 |
| 2007-06-05 | 1242.77 |
| 2007-06-06 | 1218.30 |
| 2007-06-07 | 1188.81 |
| 2007-06-08 | 1175.39 |
| 2007-06-11 | 1193.99 |
| 2007-06-12 | 1192.34 |
| 2007-06-13 | 1197.82 |
| 2007-06-14 | 1220.85 |
| 2007-06-15 | 1248.45 |
| 2007-06-18 | 1249.41 |
| 2007-06-19 | 1242.14 |
| 2007-06-20 | 1253.41 |
| 2007-06-21 | 1236.84 |
| 2007-06-22 | 1232.21 |
| 2007-06-25 | 1227.02 |
| 2007-06-26 | 1213.92 |
| 2007-06-27 | 1190.62 |
| 2007-06-28 | 1209.55 |
| 2007-06-29 | 1218.28 |
| 2007-07-02 | 1216.42 |
| 2007-07-03 | 1238.69 |
| 2007-07-04 | . |
| 2007-07-05 | 1234.83 |
| 2007-07-06 | 1243.65 |
| 2007-07-09 | 1242.69 |
| 2007-07-10 | 1231.48 |
| 2007-07-11 | 1230.62 |
| 2007-07-12 | 1254.71 |
| 2007-07-13 | 1282.76 |
| 2007-07-16 | 1284.27 |
| 2007-07-17 | 1259.77 |
| 2007-07-18 | 1251.49 |
| 2007-07-19 | 1262.27 |
| 2007-07-20 | 1258.30 |
| 2007-07-23 | 1264.97 |
| 2007-07-24 | 1262.85 |
| 2007-07-25 | 1242.59 |
| 2007-07-26 | 1188.53 |
| 2007-07-27 | 1158.71 |
| 2007-07-30 | 1138.42 |
#2007-07-31|1180.86
#2007-08-01|1136.09
#2007-08-02|1150.07
#2007-08-03|1153.31
#2007-08-06|1124.21
#2007-08-07|1149.86
#2007-08-08|1205.80
#2007-08-09|1150.01
#2007-08-10|1075.88
#2007-08-13|1119.04
#2007-08-14|1084.19
#2007-08-15|1065.28
#2007-08-16| 989.80
#2007-08-17|1027.81
#2007-08-20|1038.63
#2007-08-21|1029.81
#2007-08-22|1073.59
#2007-08-23|1095.64
#2007-08-24|1076.86
#2007-08-27|1079.43
#2007-08-28|1064.23
#2007-08-29|1080.25
#2007-08-30|1089.05
#2007-08-31|1105.95
#2007-09-03| .
#2007-09-04|1131.91
#2007-09-05|1108.79
#2007-09-06|1117.34
#2007-09-07|1085.35
#2007-09-10|1070.01
#2007-09-11|1103.54
#2007-09-12|1106.33
#2007-09-13|1111.72
#2007-09-14|1084.03
#2007-09-17|1046.07
#2007-09-18|1064.77
#2007-09-19|1122.91
#2007-09-20|1139.20
#2007-09-21|1161.60
#2007-09-24|1154.40
#2007-09-25|1149.95
#2007-09-26|1164.84
#2007-09-27|1190.69
#2007-09-28|1192.20
#2007-10-01|1194.65
#2007-10-02|1208.45
#2007-10-03|1218.21
#2007-10-04|1224.06
#2007-10-05|1236.13
#2007-10-08|1239.58
#2007-10-09|1240.81
#2007-10-10|1250.92
#2007-10-11|1248.16
#2007-10-12|1240.47
#2007-10-15|1219.61
#2007-10-16|1195.01
#2007-10-17|1230.75
#2007-10-18|1220.60
#2007-10-19|1209.29
#2007-10-22|1174.99
#2007-10-23|1207.30
#2007-10-24|1202.55
#2007-10-25|1238.59
#2007-10-26|1247.00
#2007-10-29|1251.29
#2007-10-30|1275.01
#2007-10-31|1304.20
#2007-11-01|1283.33
#2007-11-02|1279.76
#2007-11-05|1258.16
#2007-11-06|1269.28
#2007-11-07|1259.47
#2007-11-08|1272.64
#2007-11-09|1244.74
#2007-11-12|1240.81
#2007-11-13|1245.72
#2007-11-14|1258.33
#2007-11-15|1231.95
#2007-11-16|1222.11
#2007-11-19|1177.70
#2007-11-20|1238.93
#2007-11-21|1172.63
#2007-11-22| .
#2007-11-23|1232.44
#2007-11-26|1222.22
#2007-11-27|1221.43
#2007-11-28|1275.70
#2007-11-29|1262.89
#2007-11-30|1276.65
#2007-12-03|1268.43
#2007-12-04|1238.83
#2007-12-05|1247.61
#2007-12-06|1255.48
#2007-12-07|1263.40
#2007-12-10|1270.08
#2007-12-11|1269.74
#2007-12-12|1289.93
#2007-12-13|1249.76
#2007-12-14|1251.27
#2007-12-17|1211.85
#2007-12-18|1211.75
#2007-12-19|1208.65
#2007-12-20|1210.78
#2007-12-21|1233.58
#2007-12-24|1241.32
#2007-12-25| .
#2007-12-26|1245.44
#2007-12-27|1243.13
#2007-12-28|1242.45
#2007-12-31|1239.04
#2008-01-01| .
#2008-01-02|1224.90
#2008-01-03|1210.52
#2008-01-04|1166.75
#2008-01-07|1137.53
#2008-01-08|1150.79
#2008-01-09|1132.83
#2008-01-10|1109.82
#2008-01-11|1118.64
#2008-01-14|1123.46
#2008-01-15|1113.55
#2008-01-16|1082.21
#2008-01-17|1070.67
#2008-01-18|1046.37
#2008-01-21| .
#2008-01-22|1049.66
#2008-01-23|1028.05
#2008-01-24|1130.94
#2008-01-25|1122.33
#2008-01-28|1123.87
#2008-01-29|1129.47
#2008-01-30|1122.52
#2008-01-31|1132.29
#2008-02-01|1169.60
#2008-02-04|1169.22
#2008-02-05|1122.56
#2008-02-06|1133.51
#2008-02-07|1097.53
#2008-02-08|1112.39
#2008-02-11|1087.51
#2008-02-12|1132.41
#2008-02-13|1142.23
#2008-02-14|1137.92
#2008-02-15|1100.66
#2008-02-18| .
#2008-02-19|1121.62
#2008-02-20|1097.64
#2008-02-21|1095.91
#2008-02-22|1083.97
#2008-02-25|1105.16
#2008-02-26|1124.67
#2008-02-27|1136.99
#2008-02-28|1094.39
#2008-02-29|1054.75
#2008-03-03|1021.55
#2008-03-04|1027.78
#2008-03-05|1064.03
#2008-03-06|1043.62
#2008-03-07|1031.73
#2008-03-10|1007.74
#2008-03-11|1022.21
#2008-03-12|1064.86
#2008-03-13|1048.80
#2008-03-14|1021.50
#2008-03-17| 915.51
#2008-03-18| 989.72
#2008-03-19| 970.19
#2008-03-20| 954.45
#2008-03-21| .
#2008-03-24| 955.90
#2008-03-25|1016.67
#2008-03-26|1029.52
#2008-03-27|1060.90
#2008-03-28|1041.53
#2008-03-31|1026.74
#2008-04-01|1068.41
#2008-04-02|1092.30
#2008-04-03|1067.93
#2008-04-04|1089.93
#2008-04-07|1115.91
#2008-04-08|1082.26
#2008-04-09|1073.04
#2008-04-10|1050.95
#2008-04-11|1034.78
#2008-04-14|1025.09
#2008-04-15|1027.16
#2008-04-16|1056.23
#2008-04-17|1052.05
#2008-04-18|1084.63
#2008-04-21|1056.46
#2008-04-22|1049.81
#2008-04-23|1047.17
#2008-04-24|1032.46
#2008-04-25|1058.18
#2008-04-28|1066.35
#2008-04-29|1031.23
#2008-04-30|1051.71
#2008-05-01|1043.02
#2008-05-02|1066.72
#2008-05-05|1063.56
#2008-05-06|1056.10
#2008-05-07|1055.33
#2008-05-08|1067.91
#2008-05-09|1051.78
#2008-05-12|1060.08
#2008-05-13|1047.37
#2008-05-14|1046.97
#2008-05-15|1067.19
#2008-05-16|1092.64
#2008-05-19|1089.30
#2008-05-20|1057.45
#2008-05-21|1040.31
#2008-05-22|1046.63
#2008-05-23|1033.58
#2008-05-26| .
#2008-05-27|1040.98
#2008-05-28|1064.89
#2008-05-29|1077.13
#2008-05-30|1082.09
#2008-06-02|1066.80
#2008-06-03|1069.96
#2008-06-04|1054.99
#2008-06-05|1046.86
#2008-06-06|1038.68
#2008-06-09|1036.36
#2008-06-10|1014.05
#2008-06-11| 989.77
#2008-06-12|1011.58
#2008-06-13|1006.51
#2008-06-16|1017.01
#2008-06-17|1034.00
#2008-06-18|1010.59
#2008-06-19|1024.01
#2008-06-20|1023.62
#2008-06-23|1005.77
#2008-06-24|1011.83
#2008-06-25|1033.08
#2008-06-26|1005.63
#2008-06-27|1003.63
#2008-06-30|1012.80
#2008-07-01| 976.67
#2008-07-02| 968.18
#2008-07-03| 954.21
#2008-07-04| .
#2008-07-07| 932.66
#2008-07-08| 905.95
#2008-07-09| 947.81
#2008-07-10| 934.89
#2008-07-11| 926.07
#2008-07-14| 959.47
#2008-07-15| 943.69
#2008-07-16| 967.55
#2008-07-17|1021.28
#2008-07-18|1043.94
#2008-07-21|1035.02
#2008-07-22|1014.17
#2008-07-23|1055.77
#2008-07-24|1038.02
#2008-07-25|1010.48
#2008-07-28|1005.64
#2008-07-29| 998.30
#2008-07-30|1041.58
#2008-07-31|1043.55
#2008-08-01|1043.76
#2008-08-04|1034.95
#2008-08-05|1021.56
#2008-08-06|1014.42
#2008-08-07|1005.47
#2008-08-08| 996.13
#2008-08-11|1011.96
#2008-08-12| 982.84
#2008-08-13| 928.21
#2008-08-14| 929.08
#2008-08-15| 914.26
#2008-08-18| 917.08
#2008-08-19| 883.11
#2008-08-20| 901.86
#2008-08-21| 897.51
#2008-08-22| 922.59
#2008-08-25| 919.88
#2008-08-26| 906.64
#2008-08-27| 909.65
#2008-08-28| 923.26
#2008-08-29| 937.95
#2008-09-01| .
#2008-09-02| 909.57
#2008-09-03| 884.45
#2008-09-04| 855.66
#2008-09-05| 832.82
#2008-09-08| 873.42
#2008-09-09| 870.96
#2008-09-10| 868.06
#2008-09-11| 862.73
#2008-09-12| 875.53
#2008-09-15| 812.45
#2008-09-16| 785.42
#2008-09-17| 769.67
#2008-09-18| 754.45
#2008-09-19| 860.71
#2008-09-22| 826.22
#2008-09-23| 784.69
#2008-09-24| 793.77
#2008-09-25| 778.04
#2008-09-26| 755.65
#2008-09-29| 646.82
#2008-09-30| 689.24
#2008-10-01| 698.07
#2008-10-02| 691.24
#2008-10-03| 699.22
#2008-10-06| 611.27
#2008-10-07| 634.57
#2008-10-08| 598.24
#2008-10-09| 595.41
#2008-10-10| 525.14
#2008-10-13| 603.62
#2008-10-14| 642.27
#2008-10-15| 595.45
#2008-10-16| 548.64
#2008-10-17| 555.62
#2008-10-20| 586.84
#2008-10-21| 578.95
#2008-10-22| 549.37
#2008-10-23| 542.40
#2008-10-24| 488.00
#2008-10-27| 468.73
#2008-10-28| 453.47
#2008-10-29| 529.97
#2008-10-30| 548.80
#2008-10-31| 549.36
#2008-11-03| 552.57
#2008-11-04| 613.08
#2008-11-05| 603.73
#2008-11-06| 495.90
#2008-11-07| 485.14
#2008-11-10| 501.23
#2008-11-11| 451.98
#2008-11-12| 402.01
#2008-11-13| 389.02
#2008-11-14| 395.88
#2008-11-17| 385.73
#2008-11-18| 379.23
#2008-11-19| 379.99
#2008-11-20| 347.39
#2008-11-21| 352.01
#2008-11-24| 390.94
#2008-11-25| 422.94
#2008-11-26| 430.92
#2008-11-27| .
#2008-11-28| 446.03
#2008-12-01| 407.66
#2008-12-02| 417.13
#2008-12-03| 421.03
#2008-12-04| 414.14
#2008-12-05| 403.04
#2008-12-08| 434.97
#2008-12-09| 441.53
#2008-12-10| 449.98
#2008-12-11| 454.55
#2008-12-12| 419.16
#2008-12-15| 427.50
#2008-12-16| 409.25
#2008-12-17| 413.57
#2008-12-18| 413.04
#2008-12-19| 402.35
#2008-12-22| 383.85
#2008-12-23| 381.25
#2008-12-24| 390.05
#2008-12-25| .
#2008-12-26| 389.71
#2008-12-29| 387.63
#2008-12-30| 388.77
#2008-12-31| 386.51
#2009-01-01| .
#2009-01-02| 399.81
#2009-01-05| 408.19
#2009-01-06| 453.18
#2009-01-07| 452.11
#2009-01-08| 448.10
#2009-01-09| 439.49
#2009-01-12| 412.61
#2009-01-13| 395.68
#2009-01-14| 366.71
#2009-01-15| 370.08
#2009-01-16| 381.28
#2009-01-19| .
#2009-01-20| 336.15
#2009-01-21| 341.81
#2009-01-22| 336.68
#2009-01-23| 338.75
#2009-01-26| 352.30
#2009-01-27| 348.51
#2009-01-28| 357.57
#2009-01-29| 333.73
#2009-01-30| 343.06
#2009-02-02| 312.35
#2009-02-03| 318.60
#2009-02-04| 341.08
#2009-02-05| 340.26
#2009-02-06| 351.52
#2009-02-09| 367.26
#2009-02-10| 348.40
#2009-02-11| 340.00
#2009-02-12| 343.42
#2009-02-13| 348.00
#2009-02-16| .
#2009-02-17| 319.86
#2009-02-18| 319.78
#2009-02-19| 316.08
#2009-02-20| 303.92
#2009-02-23| 306.63
#2009-02-24| 302.09
#2009-02-25| 311.67
#2009-02-26| 324.36
#2009-02-27| 309.51
#2009-03-02| 287.75
#2009-03-03| 283.08
#2009-03-04| 299.68
#2009-03-05| 282.99
#2009-03-06| 288.26
#2009-03-09| 274.06
#2009-03-10| 292.74
#2009-03-11| 299.29
#2009-03-12| 296.82
#2009-03-13| 309.86
#2009-03-16| 320.90
#2009-03-17| 314.52
#2009-03-18| 315.30
#2009-03-19| 346.73
#2009-03-20| 349.57
#2009-03-23| 358.99
#2009-03-24| 359.44
#2009-03-25| 360.05
#2009-03-26| 363.09
#2009-03-27| 350.70
#2009-03-30| 331.89
#2009-03-31| 361.61
#2009-04-01| 366.88
#2009-04-02| 416.75
#2009-04-03| 417.42
#2009-04-06| 411.92
#2009-04-07| 388.16
#2009-04-08| 381.26
#2009-04-09| 402.83
#2009-04-10| .
#2009-04-13| 406.61
#2009-04-14| 436.35
#2009-04-15| 423.12
#2009-04-16| 437.32
#2009-04-17| 453.51
#2009-04-20| 411.59
#2009-04-21| 409.75
#2009-04-22| 416.05
#2009-04-23| 409.64
#2009-04-24| 425.99
#2009-04-27| 410.16
#2009-04-28| 402.02
#2009-04-29| 419.30
#2009-04-30| 430.60
#2009-05-01| 427.45
#2009-05-04| 430.67
#2009-05-05| 445.29
#2009-05-06| 441.09
#2009-05-07| 437.31
#2009-05-08| 456.81
#2009-05-11| 452.85
#2009-05-12| 445.01
#2009-05-13| 430.53
#2009-05-14| 435.23
#2009-05-15| 441.76
#2009-05-18| 452.45
#2009-05-19| 470.32
#2009-05-20| 466.28
#2009-05-21| 451.52
#2009-05-22| 465.56
#2009-05-25| .
#2009-05-26| 471.42
#2009-05-27| 487.65
#2009-05-28| 468.88
#2009-05-29| 478.78
#2009-06-01| 508.18
#2009-06-02| 511.68
#2009-06-03| 503.32
#2009-06-04| 491.80
#2009-06-05| 517.75
#2009-06-08| 511.11
#2009-06-09| 521.47
#2009-06-10| 524.51
#2009-06-11| 533.41
#2009-06-12| 542.18
#2009-06-15| 521.31
#2009-06-16| 525.12
#2009-06-17| 502.77
#2009-06-18| 512.22
#2009-06-19| 527.92
#2009-06-22| 506.48
#2009-06-23| 503.35
#2009-06-24| 505.10
#2009-06-25| 505.74
#2009-06-26| 511.03
#2009-06-29| 520.46
#2009-06-30| 513.44
#2009-07-01| 520.07
#2009-07-02| 500.18
#2009-07-03| .
#2009-07-06| 491.86
#2009-07-07| 486.39
#2009-07-08| 472.33
#2009-07-09| 478.86
#2009-07-10| 477.39
#2009-07-13| 485.51
#2009-07-14| 502.92
#2009-07-15| 523.37
#2009-07-16| 524.38
#2009-07-17| 524.83
#2009-07-20| 539.00
#2009-07-21| 539.47
#2009-07-22| 542.16
#2009-07-23| 547.96
#2009-07-24| 558.38
#2009-07-27| 558.20
#2009-07-28| 544.90
#2009-07-29| 548.55
#2009-07-30| 563.05
#2009-07-31| 559.96
#2009-08-03| 580.97
#2009-08-04| 577.31
#2009-08-05| 578.15
#2009-08-06| 583.45
#2009-08-07| 570.68
#2009-08-10| 567.11
#2009-08-11| 558.02
#2009-08-12| 556.36
#2009-08-13| 564.44
#2009-08-14| 561.60
#2009-08-17| 539.60
#2009-08-18| 553.94
#2009-08-19| 543.26
#2009-08-20| 552.61
#2009-08-21| 568.08
#2009-08-24| 579.32
#2009-08-25| 587.88
#2009-08-26| 575.87
#2009-08-27| 568.13
#2009-08-28| 575.80
#2009-08-31| 575.34
#2009-09-01| 559.56
#2009-09-02| 551.19
#2009-09-03| 555.43
#2009-09-04| 567.43
#2009-09-07| .
#2009-09-08| 587.12
#2009-09-09| 589.93
#2009-09-10| 589.16
#2009-09-11| 607.94
#2009-09-14| 602.53
#2009-09-15| 597.74
#2009-09-16| 617.06
#2009-09-17| 620.54
#2009-09-18| 604.28
#2009-09-21| 594.68
#2009-09-22| 598.49
#2009-09-23| 604.85
#2009-09-24| 585.40
#2009-09-25| 573.95
#2009-09-28| 582.99
#2009-09-29| 586.04
#2009-09-30| 602.19
#2009-10-01| 589.83
#2009-10-02| 578.33
#2009-10-05| 583.00
#2009-10-06| 594.61
#2009-10-07| 593.59
#2009-10-08| 606.81
#2009-10-09| 605.52
#2009-10-12| 609.84
#2009-10-13| 604.89
#2009-10-14| 619.35
#2009-10-15| 641.88
#2009-10-16| 636.52
#2009-10-19| 648.19
#2009-10-20| 650.87
#2009-10-21| 655.62
#2009-10-22| 643.13
#2009-10-23| 630.07
#2009-10-26| 620.66
#2009-10-27| 603.83
#2009-10-28| 575.07
#2009-10-29| 592.67
#2009-10-30| 584.06
#2009-11-02| 580.46
#2009-11-03| 571.84
#2009-11-04| 596.40
#2009-11-05| 598.08
#2009-11-06| 605.39
#2009-11-09| 625.09
#2009-11-10| 624.21
#2009-11-11| 631.93
#2009-11-12| 631.23
#2009-11-13| 637.55
#2009-11-16| 649.87
#2009-11-17| 646.11
#2009-11-18| 648.06
#2009-11-19| 630.80
#2009-11-20| 617.61
#2009-11-23| 633.52
#2009-11-24| 630.74
#2009-11-25| 630.79
#2009-11-26| .
#2009-11-27| 608.47
#2009-11-30| 595.81
#2009-12-01| 618.52
#2009-12-02| 618.22
#2009-12-03| 616.32
#2009-12-04| 615.09
#2009-12-07| 609.47
#2009-12-08| 595.59
#2009-12-09| 584.84
#2009-12-10| 596.23
#2009-12-11| 592.51
#2009-12-14| 605.12
#2009-12-15| 597.66
#2009-12-16| 606.88
#2009-12-17| 586.52
#2009-12-18| 578.05
#2009-12-21| 584.45
#2009-12-22| 585.97
#2009-12-23| 590.15
#2009-12-24| 587.99
#2009-12-25| .
#2009-12-28| 590.68
#2009-12-29| 593.49
#2009-12-30| 590.25
#2009-12-31| 599.64
#2010-01-01| .
#2010-01-04| 606.67
#2010-01-05| 612.60
#2010-01-06| 608.10
#2010-01-07| 613.55
#2010-01-08| 613.11
#2010-01-11| 616.08
#2010-01-12| 608.55
#2010-01-13| 608.18
#2010-01-14| 614.32
#2010-01-15| 597.09
#2010-01-18| .
#2010-01-19| 600.75
#2010-01-20| 592.09
#2010-01-21| 584.31
#2010-01-22| 571.56
#2010-01-25| 567.21
#2010-01-26| 562.69
#2010-01-27| 552.27
#2010-01-28| 547.26
#2010-01-29| 542.12
#2010-02-01| 545.65
#2010-02-02| 554.69
#2010-02-03| 544.24
#2010-02-04| 523.86
#2010-02-05| 491.31
#2010-02-08| 493.65
#2010-02-09| 491.99
#2010-02-10| 500.84
#2010-02-11| 496.79
#2010-02-12| 496.35
#2010-02-15| .
#2010-02-16| 507.89
#2010-02-17| 521.68
#2010-02-18| 522.03
#2010-02-19| 515.17
#2010-02-22| 518.46
#2010-02-23| 509.80
#2010-02-24| 507.67
#2010-02-25| 490.48
#2010-02-26| 496.72
#2010-03-01| 491.47
#2010-03-02| 499.62
#2010-03-03| 508.82
#2010-03-04| 518.52
#2010-03-05| 533.70
#2010-03-08| 533.53
#2010-03-09| 527.93
#2010-03-10| 533.06
#2010-03-11| 534.09
#2010-03-12| 545.25
#2010-03-15| 537.26
#2010-03-16| 549.53
#2010-03-17| 551.64
#2010-03-18| 551.40
#2010-03-19| 547.84
#2010-03-22| 548.62
#2010-03-23| 548.43
#2010-03-24| 544.12
#2010-03-25| 549.63
#2010-03-26| 546.77
#2010-03-29| 550.96
#2010-03-30| 549.44
#2010-03-31| 547.58
#2010-04-01| 559.77
#2010-04-02| .
#2010-04-05| 560.17
#2010-04-06| 564.96
#2010-04-07| 571.41
#2010-04-08| 571.43
#2010-04-09| 577.79
#2010-04-12| 580.61
#2010-04-13| 580.41
#2010-04-14| 585.55
#2010-04-15| 589.60
#2010-04-16| 576.06
#2010-04-19| 567.73
#2010-04-20| 574.21
#2010-04-21| 570.26
#2010-04-22| 561.60
#2010-04-23| 565.12
#2010-04-26| 576.46
#2010-04-27| 552.65
#2010-04-28| 535.96
#2010-04-29| 546.97
#2010-04-30| 547.06
#2010-05-03| 544.22
#2010-05-04| 531.97
#2010-05-05| 518.40
#2010-05-06| 508.58
#2010-05-07| 478.31
#2010-05-10| 522.74
#2010-05-11| 510.98
#2010-05-12| 523.08
#2010-05-13| 526.03
#2010-05-14| 502.46
#2010-05-17| 489.96
#2010-05-18| 507.93
#2010-05-19| 490.47
#2010-05-20| 481.40
#2010-05-21| 488.11
#2010-05-24| 486.93
#2010-05-25| 469.39
#2010-05-26| 483.58
#2010-05-27| 511.67
#2010-05-28| 506.82
#2010-05-31| .
#2010-06-01| 518.25
#2010-06-02| 515.53
#2010-06-03| 524.52
#2010-06-04| 512.73
#2010-06-07| 501.87
#2010-06-08| 495.44
#2010-06-09| 513.95
#2010-06-10| 522.62
#2010-06-11| 523.00
#2010-06-14| 535.83
#2010-06-15| 543.48
#2010-06-16| 540.16
#2010-06-17| 539.99
#2010-06-18| 542.96
#2010-06-21| 550.63
#2010-06-22| 549.01
#2010-06-23| 543.28
#2010-06-24| 536.02
#2010-06-25| 531.07
#2010-06-28| 538.76
#2010-06-29| 521.01
#2010-06-30| 512.28
#2010-07-01| 500.56
#2010-07-02| 503.87
#2010-07-05| .
#2010-07-06| 520.12
#2010-07-07| 524.61
#2010-07-08| 532.39
#2010-07-09| 534.67
#2010-07-12| 532.99
#2010-07-13| 546.56
#2010-07-14| 543.08
#2010-07-15| 542.14
#2010-07-16| 531.20
#2010-07-19| 528.06
#2010-07-20| 519.24
#2010-07-21| 535.05
#2010-07-22| 546.12
#2010-07-23| 551.21
#2010-07-26| 563.25
#2010-07-27| 575.10
#2010-07-28| 576.36
#2010-07-29| 577.17
#2010-07-30| 568.80
#2010-08-02| 590.50
#2010-08-03| 590.91
#2010-08-04| 584.20
#2010-08-05| 586.25
#2010-08-06| 585.57
#2010-08-09| 592.20
#2010-08-10| 576.21
#2010-08-11| 557.67
#2010-08-12| 549.24
#2010-08-13| 553.74
#2010-08-16| 556.81
#2010-08-17| 568.45
#2010-08-18| 564.26
#2010-08-19| 560.02
#2010-08-20| 550.76
#2010-08-23| 557.19
#2010-08-24| 548.34
#2010-08-25| 542.84
#2010-08-26| 553.20
#2010-08-27| 556.78
#2010-08-30| 556.84
#2010-08-31| 553.18
#2010-09-01| 574.87
#2010-09-02| 580.34
#2010-09-03| 585.22
#2010-09-06| .
#2010-09-07| 566.96
#2010-09-08| 582.21
#2010-09-09| 586.30
#2010-09-10| 593.60
#2010-09-13| 603.89
#2010-09-14| 601.30
#2010-09-15| 608.71
#2010-09-16| 600.02
#2010-09-17| 589.95
#2010-09-20| 596.77
#2010-09-21| 593.40
#2010-09-22| 590.42
#2010-09-23| 594.70
#2010-09-24| 609.17
#2010-09-27| 608.82
#2010-09-28| 606.69
#2010-09-29| 606.58
#2010-09-30| 603.92
#2010-10-01| 606.35
#2010-10-04| 607.10
#2010-10-05| 621.82
#2010-10-06| 630.82
#2010-10-07| 640.30
#2010-10-08| 638.71
#2010-10-11| 647.83
#2010-10-12| 641.10
#2010-10-13| 658.80
#2010-10-14| 662.19
#2010-10-15| 658.37
#2010-10-18| 661.67
#2010-10-19| 646.63
#2010-10-20| 652.02
#2010-10-21| 651.95
#2010-10-22| 643.80
#2010-10-25| 649.86
#2010-10-26| 651.60
#2010-10-27| 641.62
#2010-10-28| 654.28
#2010-10-29| 661.21
#2010-11-01| 665.98
#2010-11-02| 664.44
#2010-11-03| 665.73
#2010-11-04| 705.39
#2010-11-05| 703.99
#2010-11-08| 698.47
#2010-11-09| 710.42
#2010-11-10| 696.24
#2010-11-11| 691.35
#2010-11-12| 687.91
#2010-11-15| 690.31
#2010-11-16| 666.99
#2010-11-17| 665.77
#2010-11-18| 679.98
#2010-11-19| 683.59
#2010-11-22| 675.67
#2010-11-23| 657.34
#2010-11-24| 670.87
#2010-11-25| .
#2010-11-26| 665.05
#2010-11-29| 651.40
#2010-11-30| 647.24
#2010-12-01| 665.90
#2010-12-02| 691.29
#2010-12-03| 694.75
#2010-12-06| 693.61
#2010-12-07| 705.41
#2010-12-08| 700.13
#2010-12-09| 702.19
#2010-12-10| 706.19
#2010-12-13| 711.57
#2010-12-14| 711.19
#2010-12-15| 704.09
#2010-12-16| 697.57
#2010-12-17| 702.24
#2010-12-20| 710.07
#2010-12-21| 710.74
#2010-12-22| 711.45
#2010-12-23| 710.65
#2010-12-24| .
#2010-12-27| 708.08
#2010-12-28| 707.73
#2010-12-29| 714.51
#2010-12-30| 710.25
#2010-12-31| 718.64
#2011-01-03| 709.90
#2011-01-04| 730.65
#2011-01-05| 731.68
#2011-01-06| 728.68
#2011-01-07| 736.38
#2011-01-10| 730.44
#2011-01-11| 739.06
#2011-01-12| 744.08
#2011-01-13| 758.15
#2011-01-14| 762.89
#2011-01-17| .
#2011-01-18| 760.50
#2011-01-19| 749.17
#2011-01-20| 725.69
#2011-01-21| 728.55
#2011-01-24| 734.41
#2011-01-25| 717.66
#2011-01-26| 728.34
#2011-01-27| 740.83
#2011-01-28| 729.05
#2011-01-31| 728.48
#2011-02-01| 754.17
#2011-02-02| 755.68
#2011-02-03| 749.69
#2011-02-04| 748.83
#2011-02-07| 762.23
#2011-02-08| 759.72
#2011-02-09| 757.28
#2011-02-10| 745.66
#2011-02-11| 742.85
#2011-02-14| 740.64
#2011-02-15| 742.05
#2011-02-16| 742.72
#2011-02-17| 752.44
#2011-02-18| 751.18
#2011-02-21| .
#2011-02-22| 728.39
#2011-02-23| 719.64
#2011-02-24| 708.99
#2011-02-25| 721.18
#2011-02-28| 732.23
#2011-03-01| 722.38
#2011-03-02| 720.02
#2011-03-03| 721.22
#2011-03-04| 723.84
#2011-03-07| 725.15
#2011-03-08| 725.90
#2011-03-09| 728.16
#2011-03-10| 701.83
#2011-03-11| 695.36
#2011-03-14| 699.92
#2011-03-15| 679.38
#2011-03-16| 671.29
#2011-03-17| 676.27
#2011-03-18| 686.59
#2011-03-21| 697.12
#2011-03-22| 698.84
#2011-03-23| 694.56
#2011-03-24| 702.49
#2011-03-25| 700.70
#2011-03-28| 693.67
#2011-03-29| 692.70
#2011-03-30| 698.32
#2011-03-31| 693.85
#2011-04-01| 698.83
#2011-04-04| 698.44
#2011-04-05| 710.72
#2011-04-06| 715.50
#2011-04-07| 705.67
#2011-04-08| 708.25
#2011-04-11| 706.75
#2011-04-12| 693.85
#2011-04-13| 696.38
#2011-04-14| 694.33
#2011-04-15| 702.56
#2011-04-18| 681.70
#2011-04-19| 689.28
#2011-04-20| 703.06
#2011-04-21| 718.58
#2011-04-22| .
#2011-04-25| 714.27
#2011-04-26| 718.36
#2011-04-27| 724.22
#2011-04-28| 733.93
#2011-04-29| 735.37
#2011-05-02| 736.45
#2011-05-03| 731.91
#2011-05-04| 730.77
#2011-05-05| 707.23
#2011-05-06| 705.92
#2011-05-09| 700.25
#2011-05-10| 708.94
#2011-05-11| 715.51
#2011-05-12| 701.23
#2011-05-13| 695.04
#2011-05-16| 698.98
#2011-05-17| 697.52
#2011-05-18| 693.87
#2011-05-19| 701.20
#2011-05-20| 702.71
#2011-05-23| 683.42
#2011-05-24| 687.37
#2011-05-25| 696.61
#2011-05-26| 703.38
#2011-05-27| 721.66
#2011-05-30| .
#2011-05-31| 725.33
#2011-06-01| 718.25
#2011-06-02| 709.15
#2011-06-03| 707.78
#2011-06-06| 706.87
#2011-06-07| 710.01
#2011-06-08| 696.00
#2011-06-09| 694.60
#2011-06-10| 679.98
#2011-06-13| 681.16
#2011-06-14| 696.02
#2011-06-15| 678.47
#2011-06-16| 664.65
#2011-06-17| 667.35
#2011-06-20| 657.81
#2011-06-21| 670.60
#2011-06-22| 671.08
#2011-06-23| 653.88
#2011-06-24| 647.15
#2011-06-27| 645.37
#2011-06-28| 655.63
#2011-06-29| 679.68
#2011-06-30| 692.18
#2011-07-01| 702.73
#2011-07-04| .
#2011-07-05| 713.44
#2011-07-06| 703.15
#2011-07-07| 714.31
#2011-07-08| 716.18
#2011-07-11| 692.30
#2011-07-12| 686.65
#2011-07-13| 698.57
#2011-07-14| 694.01
#2011-07-15| 694.94
#2011-07-18| 670.20
#2011-07-19| 690.02
#2011-07-20| 701.43
#2011-07-21| 714.06
#2011-07-22| 720.00
#2011-07-25| 711.51
#2011-07-26| 713.11
#2011-07-27| 704.13
#2011-07-28| 700.01
#2011-07-29| 694.91
#2011-08-01| 683.18
#2011-08-02| 665.42
#2011-08-03| 657.18
#2011-08-04| 628.13
#2011-08-05| 612.51
#2011-08-08| 582.96
#2011-08-09| 581.76
#2011-08-10| 570.47
#2011-08-11| 594.13
#2011-08-12| 612.05
#2011-08-15| 621.98
#2011-08-16| 623.65
#2011-08-17| 617.75
#2011-08-18| 582.38
#2011-08-19| 583.45
#2011-08-22| 587.49
#2011-08-23| 594.89
#2011-08-24| 612.65
#2011-08-25| 601.46
#2011-08-26| 602.03
#2011-08-29| 608.61
#2011-08-30| 626.17
#2011-08-31| 639.36
#2011-09-01| 641.09
#2011-09-02| 630.97
#2011-09-05| .
#2011-09-06| 601.94
#2011-09-07| 619.49
#2011-09-08| 630.97
#2011-09-09| 601.78
#2011-09-12| 588.86
#2011-09-13| 590.25
#2011-09-14| 592.50
#2011-09-15| 607.75
#2011-09-16| 610.35
#2011-09-19| 586.19
#2011-09-20| 596.61
#2011-09-21| 584.13
#2011-09-22| 545.64
#2011-09-23| 553.25
#2011-09-26| 556.89
#2011-09-27| 588.32
#2011-09-28| 548.28
#2011-09-29| 544.03
#2011-09-30| 527.72
#2011-10-03| 519.53
#2011-10-04| 501.42
#2011-10-05| 511.36
#2011-10-06| 522.62
#2011-10-07| 537.31
#2011-10-10| 551.16
#2011-10-11| 548.75
#2011-10-12| 560.40
#2011-10-13| 549.91
#2011-10-14| 562.26
#2011-10-17| 558.14
#2011-10-18| 545.79
#2011-10-19| 555.58
#2011-10-20| 541.67
#2011-10-21| 565.26
#2011-10-24| 570.05
#2011-10-25| 567.58
#2011-10-26| 563.72
#2011-10-27| 592.20
#2011-10-28| 594.98
#2011-10-31| 575.21
#2011-11-01| 544.60
#2011-11-02| 547.38
#2011-11-03| 550.42
#2011-11-04| 547.24
#2011-11-07| 551.63
#2011-11-08| 559.30
#2011-11-09| 541.08
#2011-11-10| 538.47
#2011-11-11| 560.96
#2011-11-14| 547.36
#2011-11-15| 541.43
#2011-11-16| 536.20
#2011-11-17| 525.26
#2011-11-18| 524.93
#2011-11-21| 497.16
#2011-11-22| 493.33
#2011-11-23| 479.94
#2011-11-24| .
#2011-11-25| 485.96
#2011-11-28| 506.83
#2011-11-29| 516.56
#2011-11-30| 537.44
#2011-12-01| 530.75
#2011-12-02| 538.98
#2011-12-05| 546.18
#2011-12-06| 537.95
#2011-12-07| 532.05
#2011-12-08| 520.71
#2011-12-09| 522.82
#2011-12-12| 506.90
#2011-12-13| 507.94
#2011-12-14| 489.05
#2011-12-15| 497.62
#2011-12-16| 494.74
#2011-12-19| 489.33
#2011-12-20| 504.12
#2011-12-21| 500.95
#2011-12-22| 506.66
#2011-12-23| 508.86
#2011-12-26| .
#2011-12-27| 509.77
#2011-12-28| 503.34
#2011-12-29| 503.99
#2011-12-30| 509.17
#2012-01-02| .
#2012-01-03| 524.18
#2012-01-04| 518.57
#2012-01-05| 501.77
#2012-01-06| 494.15
#2012-01-09| 487.84
#2012-01-10| 493.65
#2012-01-11| 489.54
#2012-01-12| 500.78
#2012-01-13| 503.42
#2012-01-16| .
#2012-01-17| 506.08
#2012-01-18| 517.59
#2012-01-19| 530.55
#2012-01-20| 541.21
#2012-01-23| 548.21
#2012-01-24| 542.03
#2012-01-25| 540.87
#2012-01-26| 550.87
#2012-01-27| 549.44
#2012-01-30| 538.50
#2012-01-31| 544.62
#2012-02-01| 571.14
#2012-02-02| 578.98
#2012-02-03| 592.66
#2012-02-06| 592.06
#2012-02-07| 592.38
#2012-02-08| 590.95
#2012-02-09| 594.70
#2012-02-10| 580.51
#2012-02-13| 588.99
#2012-02-14| 579.37
#2012-02-15| 586.14
#2012-02-16| 583.36
#2012-02-17| 589.82
#2012-02-20| .
#2012-02-21| 593.38
#2012-02-22| 581.54
#2012-02-23| 584.30
#2012-02-24| 590.52
#2012-02-27| 586.74
#2012-02-28| 591.62
#2012-02-29| 579.77
#2012-03-01| 597.01
#2012-03-02| 597.77
#2012-03-05| 589.55
#2012-03-06| 567.54
#2012-03-07| 578.02
#2012-03-08| 583.87
#2012-03-09| 583.53
#2012-03-12| 582.50
#2012-03-13| 593.42
#2012-03-14| 595.32
#2012-03-15| 595.05
#2012-03-16| 608.84
#2012-03-19| 607.50
#2012-03-20| 599.43
#2012-03-21| 598.17
#2012-03-22| 592.54
#2012-03-23| 595.70
#2012-03-26| 603.92
#2012-03-27| 607.57
#2012-03-28| 593.97
#2012-03-29| 591.81
#2012-03-30| 601.54
#2012-04-02| 606.51
#2012-04-03| 605.92
#2012-04-04| 582.44
#2012-04-05| 581.16
#2012-04-06| .
#2012-04-09| 582.23
#2012-04-10| 563.89
#2012-04-11| 573.49
#2012-04-12| 584.63
#2012-04-13| 573.26
#2012-04-16| 568.05
#2012-04-17| 579.60
#2012-04-18| 577.99
#2012-04-19| 578.91
#2012-04-20| 584.80
#2012-04-23| 567.54
#2012-04-24| 573.49
#2012-04-25| 577.09
#2012-04-26| 577.10
#2012-04-27| 594.94
#2012-04-30| 593.92
#2012-05-01| 593.55
#2012-05-02| 588.07
#2012-05-03| 588.37
#2012-05-04| 570.30
#2012-05-07| 571.11
#2012-05-08| 551.00
#2012-05-09| 544.31
#2012-05-10| 556.47
#2012-05-11| 555.83
#2012-05-14| 539.36
#2012-05-15| 528.99
#2012-05-16| 527.70
#2012-05-17| 514.03
#2012-05-18| 503.51
#2012-05-21| 505.36
#2012-05-22| 512.99
#2012-05-23| 495.09
#2012-05-24| 498.74
#2012-05-25| 499.31
#2012-05-28| .
#2012-05-29| 513.29
#2012-05-30| 496.21
#2012-05-31| 498.83
#2012-06-01| 488.70
#2012-06-04| 490.17
#2012-06-05| 489.82
#2012-06-06| 508.39
#2012-06-07| 517.35
#2012-06-08| 508.07
#2012-06-11| 510.60
#2012-06-12| 512.17
#2012-06-13| 517.08
#2012-06-14| 513.97
#2012-06-15| 525.73
#2012-06-18| 527.82
#2012-06-19| 536.11
#2012-06-20| 549.04
#2012-06-21| 541.77
#2012-06-22| 534.84
#2012-06-25| 525.37
#2012-06-26| 525.73
#2012-06-27| 532.18
#2012-06-28| 524.22
#2012-06-29| 546.52
#2012-07-02| 553.49
#2012-07-03| 549.83
#2012-07-04| .
#2012-07-05| 537.55
#2012-07-06| 530.66
#2012-07-09| 524.59
#2012-07-10| 527.15
#2012-07-11| 529.19
#2012-07-12| 517.00
#2012-07-13| 530.62
#2012-07-16| 535.21
#2012-07-17| 530.57
#2012-07-18| 535.17
#2012-07-19| 546.34
#2012-07-20| 533.58
#2012-07-23| 512.34
#2012-07-24| 515.27
#2012-07-25| 522.46
#2012-07-26| 541.70
#2012-07-27| 548.10
#2012-07-30| 551.13
#2012-07-31| 542.34
#2012-08-01| 545.51
#2012-08-02| 537.04
#2012-08-03| 554.75
#2012-08-06| 562.55
#2012-08-07| 564.02
#2012-08-08| 565.29
#2012-08-09| 566.45
#2012-08-10| 569.97
#2012-08-13| 570.31
#2012-08-14| 575.90
#2012-08-15| 574.72
#2012-08-16| 577.86
#2012-08-17| 581.70
#2012-08-20| 576.73
#2012-08-21| 582.65
#2012-08-22| 570.92
#2012-08-23| 573.11
#2012-08-24| 566.33
#2012-08-27| 565.77
#2012-08-28| 563.68
#2012-08-29| 562.21
#2012-08-30| 559.40
#2012-08-31| 565.15
#2012-09-03| .
#2012-09-04| 563.46
#2012-09-05| 565.12
#2012-09-06| 580.48
#2012-09-07| 597.33
#2012-09-10| 600.37
#2012-09-11| 601.02
#2012-09-12| 607.31
#2012-09-13| 608.27
#2012-09-14| 633.47
#2012-09-17| 633.36
#2012-09-18| 624.17
#2012-09-19| 628.47
#2012-09-20| 625.80
#2012-09-21| 629.46
#2012-09-24| 624.54
#2012-09-25| 627.38
#2012-09-26| 611.21
#2012-09-27| 614.15
#2012-09-28| 604.25
#2012-10-01| 615.72
#2012-10-02| 612.94
#2012-10-03| 614.14
#2012-10-04| 617.81
#2012-10-05| 624.99
#2012-10-08| 612.97
#2012-10-09| 610.41
#2012-10-10| 609.29
#2012-10-11| 612.66
#2012-10-12| 614.81
#2012-10-15| 615.77
#2012-10-16| 628.44
#2012-10-17| 635.10
#2012-10-18| 630.90
#2012-10-19| 622.05
#2012-10-22| 620.31
#2012-10-23| 606.47
#2012-10-24| 607.16
#2012-10-25| 619.02
#2012-10-26| 616.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 612.71
#2012-11-01| 626.13
#2012-11-02| 625.29
#2012-11-05| 620.38
#2012-11-06| 624.14
#2012-11-07| 617.56
#2012-11-08| 616.16
#2012-11-09| 610.37
#2012-11-12| 612.16
#2012-11-13| 613.71
#2012-11-14| 598.48
#2012-11-15| 594.68
#2012-11-16| 586.92
#2012-11-19| 602.89
#2012-11-20| 606.42
#2012-11-21| 603.11
#2012-11-22| .
#2012-11-23| 614.04
#2012-11-26| 608.71
#2012-11-27| 604.49
#2012-11-28| 603.67
#2012-11-29| 611.45
#2012-11-30| 610.84
#2012-12-03| 611.96
#2012-12-04| 615.36
#2012-12-05| 617.74
#2012-12-06| 620.66
#2012-12-07| 618.32
#2012-12-10| 621.21
#2012-12-11| 622.64
#2012-12-12| 629.03
#2012-12-13| 633.77
#2012-12-14| 636.06
#2012-12-17| 644.81
#2012-12-18| 650.44
#2012-12-19| 658.89
#2012-12-20| 664.11
#2012-12-21| 657.03
#2012-12-24| 656.67
#2012-12-25| 656.67
#2012-12-26| 656.75
#2012-12-27| 655.02
#2012-12-28| 654.17
#2012-12-31| 656.92
#2013-01-01| 656.92
#2013-01-02| 674.62
#2013-01-03| 676.48
#2013-01-04| 677.52
#2013-01-07| 681.64
#2013-01-08| 674.00
#2013-01-09| 677.47
#2013-01-10| 685.11
#2013-01-11| 696.87
#2013-01-14| 700.01
#2013-01-15| 698.64
#2013-01-16| 693.00
#2013-01-17| 696.49
#2013-01-18| 694.43
#2013-01-21| 696.80
#2013-01-22| 697.46
#2013-01-23| 692.01
#2013-01-24| 699.44
#2013-01-25| 707.63
#2013-01-28| 707.47
#2013-01-29| 710.59
#2013-01-30| 705.77
#2013-01-31| 700.06
#2013-02-01| 706.18
#2013-02-04| 696.10
#2013-02-05| 705.35
#2013-02-06| 725.95
#2013-02-07| 724.31
#2013-02-08| 733.73
#2013-02-11| 726.92
#2013-02-12| 741.42
#2013-02-13| 743.22
#2013-02-14| 745.69
#2013-02-15| 740.72
#2013-02-18| 736.80
#2013-02-19| 743.70
#2013-02-20| 742.53
#2013-02-21| 723.89
#2013-02-22| 737.75
#2013-02-25| 733.88
#2013-02-26| 715.97
#2013-02-27| 720.95
#2013-02-28| 726.02
#2013-03-01| 718.44
#2013-03-04| 720.16
#2013-03-05| 733.68
#2013-03-06| 733.58
#2013-03-07| 739.77
#2013-03-08| 739.36
#2013-03-11| 735.53
#2013-03-12| 740.68
#2013-03-13| 737.36
#2013-03-14| 746.65
#2013-03-15| 743.67
#2013-03-18| 742.93
#2013-03-19| 735.85
#2013-03-20| 736.83
#2013-03-21| 729.90
#2013-03-22| 727.58
#2013-03-25| 723.41
#2013-03-26| 731.76
#2013-03-27| 720.90
#2013-03-28| 723.87
#2013-03-29| 723.87
#2013-04-01| 726.16
#2013-04-02| 730.70
#2013-04-03| 726.65
#2013-04-04| 717.49
#2013-04-05| 705.79
#2013-04-08| 711.20
#2013-04-09| 718.10
#2013-04-10| 736.75
#2013-04-11| 757.13
#2013-04-12| 752.59
#2013-04-15| 746.25
#2013-04-16| 743.10
#2013-04-17| 733.77
#2013-04-18| 735.37
#2013-04-19| 736.85
#2013-04-22| 733.85
#2013-04-23| 754.29
#2013-04-24| 758.35
#2013-04-25| 772.82
#2013-04-26| 772.86
#2013-04-29| 787.64
#2013-04-30| 786.47
#2013-05-01| 789.36
#2013-05-02| 786.01
#2013-05-03| 810.20
#2013-05-06| 808.25
#2013-05-07| 812.28
#2013-05-08| 820.81
#2013-05-09| 822.78
#2013-05-10| 813.78
#2013-05-13| 811.01
#2013-05-14| 819.59
#2013-05-15| 833.57
#2013-05-16| 832.28
#2013-05-17| 833.76
#2013-05-20| 836.96
#2013-05-21| 839.86
#2013-05-22| 838.41
#2013-05-23| 817.36
#2013-05-24| 813.76
#2013-05-27| 811.74
#2013-05-28| 822.97
#2013-05-29| 804.28
#2013-05-30| 813.01
#2013-05-31| 801.16
#2013-06-03| 797.75
#2013-06-04| 809.25
#2013-06-05| 781.67
#2013-06-06| 773.43
#2013-06-07| 777.38
#2013-06-10| 777.85
#2013-06-11| 757.71
#2013-06-12| 760.88
#2013-06-13| 756.82
#2013-06-14| 757.54
#2013-06-17| 767.67
#2013-06-18| 768.20
#2013-06-19| 766.67
#2013-06-20| 723.60
#2013-06-21| 717.36
#2013-06-24| 704.49
#2013-06-25| 723.18
#2013-06-26| 732.94
#2013-06-27| 732.26
#2013-06-28| 732.60
#2013-07-01| 754.21
#2013-07-02| 745.50
#2013-07-03| 748.62
#2013-07-04| 754.51
#2013-07-05| 742.07
#2013-07-08| 758.87
#2013-07-09| 770.87
#2013-07-10| 772.95
#2013-07-11| 793.13
#2013-07-12| 791.93
#2013-07-15| 799.28
#2013-07-16| 793.16
#2013-07-17| 797.68
#2013-07-18| 809.33
#2013-07-19| 812.48
#2013-07-22| 824.47
#2013-07-23| 822.48
#2013-07-24| 822.09
#2013-07-25| 815.73
#2013-07-26| 813.37
#2013-07-29| 809.05
#2013-07-30| 802.09
#2013-07-31| 798.64
#2013-08-01| 810.35
#2013-08-02| 819.14
#2013-08-05| 827.00
#2013-08-06| 826.22
#2013-08-07| 824.34
#2013-08-08| 824.12
#2013-08-09| 831.77
#2013-08-12| 820.79
#2013-08-13| 816.45
#2013-08-14| 826.58
#2013-08-15| 804.16
#2013-08-16| 816.61
#2013-08-19| 821.19
#2013-08-20| 814.15
#2013-08-21| 800.56
#2013-08-22| 806.17
#2013-08-23| 813.25
#2013-08-26| 812.47
#2013-08-27| 790.97
#2013-08-28| 785.97
#2013-08-29| 791.17
#2013-08-30| 782.82
#2013-09-02| 807.14
#2013-09-03| 805.20
#2013-09-04| 810.87
#2013-09-05| 820.66
#2013-09-06| 827.30
#2013-09-09| 837.13
#2013-09-10| 855.43
#2013-09-11| 855.62
#2013-09-12| 850.61
#2013-09-13| 852.89
#2013-09-16| 864.19
#2013-09-17| 860.04
#2013-09-18| 855.51
#2013-09-19| 874.76
#2013-09-20| 866.05
#2013-09-23| 862.52
#2013-09-24| 865.23
#2013-09-25| 863.11
#2013-09-26| 859.23
#2013-09-27| 861.94
#2013-09-30| 857.94
#2013-10-01| 862.24
#2013-10-02| 856.12
#2013-10-03| 852.24
#2013-10-04| 844.42
#2013-10-07| 841.70
#2013-10-08| 835.15
#2013-10-09| 823.73
#2013-10-10| 848.41
#2013-10-11| 859.00
#2013-10-14| 867.88
#2013-10-15| 877.75
#2013-10-16| 878.23
#2013-10-17| 891.55
#2013-10-18| 901.64
#2013-10-21| 905.12
#2013-10-22| 916.82
#2013-10-23| 916.84
#2013-10-24| 925.37
#2013-10-25| 923.94
#2013-10-28| 918.26
#2013-10-29| 913.37
#2013-10-30| 914.61
#2013-10-31| 910.63
#2013-11-01| 900.16
#2013-11-04| 904.64
#2013-11-05| 900.07
#2013-11-06| 908.88
#2013-11-07| 901.90
#2013-11-08| 887.69
#2013-11-11| 903.06
#2013-11-12| 891.74
#2013-11-13| 880.72
#2013-11-14| 887.89
#2013-11-15| 892.85
#2013-11-18| 911.75
#2013-11-19| 903.24
#2013-11-20| 909.72
#2013-11-21| 905.92
#2013-11-22| 905.43
#2013-11-25| 914.52
#2013-11-26| 910.30
#2013-11-27| 920.54
#2013-11-28| 929.02
#2013-11-29| 930.60
#2013-12-02| 921.36
#2013-12-03| 915.43
#2013-12-04| 905.92
#2013-12-05| 904.36
#2013-12-06| 916.87
#2013-12-09| 924.75
#2013-12-10| 929.59
#2013-12-11| 923.55
#2013-12-12| 907.03
#2013-12-13| 907.55
#2013-12-16| 919.54
#2013-12-17| 913.80
#2013-12-18| 921.67
#2013-12-19| 941.52
#2013-12-20| 950.51
#2013-12-23| 965.91
#2013-12-24| 966.01
#2013-12-25| 966.01
#2013-12-26| 968.98
#2013-12-27| 979.99
#2013-12-30| 984.22
#2013-12-31| 992.15
#2014-01-01| 992.15
#2014-01-02| 983.22
#2014-01-03| 989.89
#2014-01-06| 991.99
#2014-01-07| 990.01
#2014-01-08| 987.92
#2014-01-09| 983.72
#2014-01-10|1000.00
#2014-01-13| 994.30
#2014-01-14| 991.61
#2014-01-15| 983.39
#2014-01-16| 979.26
#2014-01-17| 979.94
#2014-01-20| 979.38
#2014-01-21| 981.09
#2014-01-22| 982.67
#2014-01-23| 981.60
#2014-01-24| 947.41
#2014-01-27| 937.15
#2014-01-28| 954.75
#2014-01-29| 946.47
#2014-01-30| 946.47
#2014-01-31| 931.57
#2014-02-03| 912.07
#2014-02-04| 921.26
#2014-02-05| 922.65
#2014-02-06| 939.51
#2014-02-07| 949.67
#2014-02-10| 947.85
#2014-02-11| 966.68
#2014-02-12| 977.65
#2014-02-13| 974.71
#2014-02-14| 981.89
#2014-02-17| 989.05
#2014-02-18|1000.31
#2014-02-19| 999.60
#2014-02-20| 989.69
#2014-02-21| 995.08
#2014-02-24|1006.10
#2014-02-25|1003.73
#2014-02-26| 997.92
#2014-02-27|1000.06
#2014-02-28|1021.02
#2014-03-03| 986.22
#2014-03-04| 999.21
#2014-03-05| 997.71
#2014-03-06|1012.73
#2014-03-07|1005.37
#2014-03-10| 994.26
#2014-03-11| 993.97
#2014-03-12| 983.71
#2014-03-13| 976.44
#2014-03-14| 960.41
#2014-03-17| 972.89
#2014-03-18| 980.34
#2014-03-19|1006.26
#2014-03-20| 994.13
#2014-03-21| 986.93
#2014-03-24| 973.18
#2014-03-25| 985.15
#2014-03-26|1002.56
#2014-03-27|1006.05
#2014-03-28|1003.49
#2014-03-31|1009.00
#2014-04-01|1023.59
#2014-04-02|1026.61
#2014-04-03|1024.92
#2014-04-04|1034.77
#2014-04-07|1019.38
#2014-04-08|1009.64
#2014-04-09|1019.99
#2014-04-10|1019.00
#2014-04-11| 989.19
#2014-04-14| 971.00
#2014-04-15| 962.76
#2014-04-16| 974.70
#2014-04-17| 997.07
#2014-04-18| 995.79
#2014-04-21| 996.74
#2014-04-22|1012.39
#2014-04-23| 997.55
#2014-04-24|1006.40
#2014-04-25|1001.19
#2014-04-28|1002.90
#2014-04-29|1011.97
#2014-04-30|1010.07
#2014-05-01|1018.53
#2014-05-02|1018.57
#2014-05-05|1018.27
#2014-05-06|1019.51
#2014-05-07|1016.47
#2014-05-08|1031.26
#2014-05-09|1016.58
#2014-05-12|1025.76
#2014-05-13|1021.89
#2014-05-14|1020.39
#2014-05-15| 997.71
#2014-05-16| 983.80
#2014-05-19| 981.61
#2014-05-20| 987.95
#2014-05-21|1002.51
#2014-05-22|1012.21
#2014-05-23|1012.99
#2014-05-26|1013.26
#2014-05-27|1026.68
#2014-05-28|1029.35
#2014-05-29|1028.16
#2014-05-30|1033.97
#2014-06-02|1032.29
#2014-06-03|1024.09
#2014-06-04|1027.63
#2014-06-05|1034.33
#2014-06-06|1060.38
#2014-06-09|1054.38
#2014-06-10|1055.19
#2014-06-11|1050.04
#2014-06-12|1056.32
#2014-06-13|1045.20
#2014-06-16|1041.41
#2014-06-17|1035.34
#2014-06-18|1026.96
#2014-06-19|1038.41
#2014-06-20|1040.93
#2014-06-23|1037.57
#2014-06-24|1023.27
#2014-06-25|1020.69
#2014-06-26|1041.74
#2014-06-27|1046.93
#2014-06-30|1056.30
#2014-07-01|1062.31
#2014-07-02|1065.70
#2014-07-03|1075.59
#2014-07-04|1072.15
#2014-07-07|1063.20
#2014-07-08|1042.53
#2014-07-09|1040.18
#2014-07-10|1025.88
#2014-07-11|1028.69
#2014-07-14|1039.72
#2014-07-15|1035.71
#2014-07-16|1043.88
#2014-07-17|1029.59
#2014-07-18|1022.07
#2014-07-21|1015.31
#2014-07-22|1033.45
#2014-07-23|1032.26
#2014-07-24|1031.06
#2014-07-25|1031.24
#2014-07-28|1020.63
#2014-07-29|1024.88
#2014-07-30|1013.44
#2014-07-31| 991.72
#2014-08-01| 977.03
#2014-08-04| 975.35
#2014-08-05| 979.69
#2014-08-06| 969.60
#2014-08-07| 962.21
#2014-08-08| 957.35
#2014-08-11| 972.51
#2014-08-12| 975.81
#2014-08-13| 975.78
#2014-08-14| 980.82
#2014-08-15| 980.13
#2014-08-18| 993.12
#2014-08-19| 998.97
#2014-08-20| 992.20
#2014-08-21| 996.10
#2014-08-22| 997.59
#2014-08-25| 998.32
#2014-08-26|1007.57
#2014-08-27|1014.87
#2014-08-28|1003.95
#2014-08-29|1010.87
#2014-09-01|1009.45
#2014-09-02|1009.65
#2014-09-03|1003.40
#2014-09-04| 999.67
#2014-09-05| 989.09
#2014-09-08| 967.98
#2014-09-09| 964.76
#2014-09-10| 964.89
#2014-09-11| 962.26
#2014-09-12| 968.03
#2014-09-15| 960.83
#2014-09-16| 953.36
#2014-09-17| 968.73
#2014-09-18| 981.88
#2014-09-19| 987.13
#2014-09-22| 981.16
#2014-09-23| 970.36
#2014-09-24| 967.32
#2014-09-25| 956.47
#2014-09-26| 951.22
#2014-09-29| 952.03
#2014-09-30| 946.57
#2014-10-01| 937.96
#2014-10-02| 916.83
#2014-10-03| 921.55
#2014-10-06| 930.11
#2014-10-07| 922.98
#2014-10-08| 923.31
#2014-10-09| 918.22
#2014-10-10| 901.48
#2014-10-13| 896.37
#2014-10-14| 894.91
#2014-10-15| 876.18
#2014-10-16| 885.71
#2014-10-17| 917.22
#2014-10-20| 921.31
#2014-10-21| 938.06
#2014-10-22| 946.66
#2014-10-23| 947.14
#2014-10-24| 946.94
#2014-10-27| 943.51
#2014-10-28| 952.78
#2014-10-29| 959.46
#2014-10-30| 955.45
#2014-10-31| 978.05
#2014-11-03| 975.29
#2014-11-04| 979.39
#2014-11-05| 994.39
#2014-11-06| 993.64
#2014-11-07| 986.14
#2014-11-10|1000.48
#2014-11-11| 996.99
#2014-11-12| 983.64
#2014-11-13| 988.92
#2014-11-14| 986.40
#2014-11-17| 990.37
#2014-11-18| 997.70
#2014-11-19| 986.58
#2014-11-20| 994.99
#2014-11-21|1005.06
#2014-11-24|1010.42
#2014-11-25|1025.91
#2014-11-26|1033.28
#2014-11-27|1032.14
#2014-11-28|1028.39
#2014-12-01|1019.15
#2014-12-02|1029.29
#2014-12-03|1032.33
#2014-12-04|1029.29
#2014-12-05|1038.24
#2014-12-08|1036.38
#2014-12-09|1015.08
#2014-12-10|1019.34
#2014-12-11|1011.15
#2014-12-12| 982.61
#2014-12-15| 959.72
#2014-12-16| 988.64
#2014-12-17| 990.57
#2014-12-18|1019.90
#2014-12-19|1030.22
#2014-12-22|1041.50
#2014-12-23|1035.92
#2014-12-24|1035.85
#2014-12-25|1035.85
#2014-12-26|1036.64
#2014-12-29|1037.29
#2014-12-30|1024.53
#2014-12-31|1036.00
#2015-01-01|1036.00
#2015-01-02|1024.46
#2015-01-05|1001.42
#2015-01-06| 979.76
#2015-01-07| 972.26
#2015-01-08| 997.02
#2015-01-09| 997.66
#2015-01-12| 986.63
#2015-01-13|1005.05
#2015-01-14| 987.50
#2015-01-15| 990.25
#2015-01-16| 984.12
#2015-01-19| 996.10
#2015-01-20|1006.09
#2015-01-21|1018.99
#2015-01-22|1042.99
#2015-01-23|1047.28
#2015-01-26|1059.88
#2015-01-27|1061.23
#2015-01-28|1068.30
#2015-01-29|1062.10
#2015-01-30|1045.59
#2015-02-02|1045.37
#2015-02-03|1063.55
#2015-02-04|1065.08
#2015-02-05|1068.01
#2015-02-06|1072.39
#2015-02-09|1059.32
#2015-02-10|1069.64
#2015-02-11|1067.08
#2015-02-12|1085.30
#2015-02-13|1092.20
#2015-02-16|1092.18
#2015-02-17|1095.73
#2015-02-18|1117.13
#2015-02-19|1120.60
#2015-02-20|1123.14
#2015-02-23|1142.97
#2015-02-24|1147.37
#2015-02-25|1150.87
#2015-02-26|1146.09
#2015-02-27|1149.62
#2015-03-02|1146.55
#2015-03-03|1134.78
#2015-03-04|1125.17
#2015-03-05|1138.90
#2015-03-06|1125.42
#2015-03-09|1119.60
#2015-03-10|1096.90
#2015-03-11|1095.23
#2015-03-12|1106.18
#2015-03-13|1094.36
#2015-03-16|1117.75
#2015-03-17|1108.39
#2015-03-18|1118.98
#2015-03-19|1131.80
#2015-03-20|1148.39
#2015-03-23|1154.23
#2015-03-24|1155.10
#2015-03-25|1149.57
#2015-03-26|1113.08
#2015-03-27|1110.07
#2015-03-30|1115.52
#2015-03-31|1105.74
#2015-04-01|1106.12
#2015-04-02|1118.72
#2015-04-03|1125.03
#2015-04-06|1129.85
#2015-04-07|1133.67
#2015-04-08|1142.81
#2015-04-09|1151.98
#2015-04-10|1163.43
#2015-04-13|1159.03
#2015-04-14|1158.41
#2015-04-15|1155.49
#2015-04-16|1162.80
#2015-04-17|1147.02
#2015-04-20|1151.03
#2015-04-21|1169.82
#2015-04-22|1172.69
#2015-04-23|1178.79
#2015-04-24|1187.05
#2015-04-27|1200.02
#2015-04-28|1198.11
#2015-04-29|1199.70
#2015-04-30|1192.23
#2015-05-01|1167.08
#2015-05-04|1162.42
#2015-05-05|1152.85
#2015-05-06|1140.06
#2015-05-07|1145.80
#2015-05-08|1199.85
#2015-05-11|1213.89
#2015-05-12|1194.90
#2015-05-13|1202.41
#2015-05-14|1215.51
#2015-05-15|1226.16
#2015-05-18|1219.92
#2015-05-19|1218.55
#2015-05-20|1223.53
#2015-05-21|1237.58
#2015-05-22|1228.89
#2015-05-25|1225.83
#2015-05-26|1205.35
#2015-05-27|1212.14
#2015-05-28|1210.53
#2015-05-29|1197.75
#2015-06-01|1196.79
#2015-06-02|1202.03
#2015-06-03|1208.02
#2015-06-04|1196.35
#2015-06-05|1163.41
#2015-06-08|1155.29
#2015-06-09|1150.83
#2015-06-10|1186.63
#2015-06-11|1191.51
#2015-06-12|1181.81
#2015-06-15|1157.37
#2015-06-16|1168.07
#2015-06-17|1161.61
#2015-06-18|1179.71
#2015-06-19|1188.64
#2015-06-22|1208.04
#2015-06-23|1208.34
#2015-06-24|1202.90
#2015-06-25|1206.30
#2015-06-26|1199.69
#2015-06-29|1168.36
#2015-06-30|1159.63
#2015-07-01|1168.42
#2015-07-02|1158.97
#2015-07-03|1155.38
#2015-07-06|1136.93
#2015-07-07|1107.39
#2015-07-08|1100.69
#2015-07-09|1126.54
#2015-07-10|1166.14
#2015-07-13|1185.06
#2015-07-14|1181.97
#2015-07-15|1193.28
#2015-07-16|1205.30
#2015-07-17|1214.90
#2015-07-20|1215.81
#2015-07-21|1199.10
#2015-07-22|1193.39
#2015-07-23|1177.65
#2015-07-24|1165.81
#2015-07-27|1144.56
#2015-07-28|1156.02
#2015-07-29|1168.23
#2015-07-30|1164.72
#2015-07-31|1180.03
#2015-08-03|1178.32
#2015-08-04|1180.91
#2015-08-05|1186.79
#2015-08-06|1169.51
#2015-08-07|1152.72
#2015-08-10|1164.55
#2015-08-11|1157.37
#2015-08-12|1129.61
#2015-08-13|1150.37
#2015-08-14|1154.64
#2015-08-17|1150.29
#2015-08-18|1151.80
#2015-08-19|1134.45
#2015-08-20|1118.71
#2015-08-21|1082.38
#2015-08-24|1046.17
#2015-08-25|1096.41
#2015-08-26|1067.71
#2015-08-27|1086.03
#2015-08-28|1091.27
#2015-08-31|1093.16
#2015-09-01|1049.39
#2015-09-02|1051.79
#2015-09-03|1071.47
#2015-09-04|1044.72
#2015-09-07|1057.55
#2015-09-08|1084.73
#2015-09-09|1107.38
#2015-09-10|1103.41
#2015-09-11|1096.83
#2015-09-14|1094.19
#2015-09-15|1098.30
#2015-09-16|1118.66
#2015-09-17|1123.30
#2015-09-18|1109.03
#2015-09-21|1107.93
#2015-09-22|1070.72
#2015-09-23|1077.43
#2015-09-24|1068.87
#2015-09-25|1089.92
#2015-09-28|1065.35
#2015-09-29|1040.22
#2015-09-30|1063.75
#2015-10-01|1075.78
#2015-10-02|1085.91
#2015-10-05|1110.92
#2015-10-06|1117.67
#2015-10-07|1113.38
#2015-10-08|1107.91
#2015-10-09|1100.92
#2015-10-12|1099.77
#2015-10-13|1079.69
#2015-10-14|1085.58
#2015-10-15|1118.91
#2015-10-16|1124.94
#2015-10-19|1129.73
#2015-10-20|1129.88
#2015-10-21|1128.56
#2015-10-22|1134.07
#2015-10-23|1158.25
#2015-10-26|1156.71
#2015-10-27|1149.29
#2015-10-28|1160.97
#2015-10-29|1158.49
#2015-10-30|1165.97
#2015-11-02|1166.54
#2015-11-03|1164.46
#2015-11-04|1161.50
#2015-11-05|1154.02
#2015-11-06|1149.76
#2015-11-09|1154.33
#2015-11-10|1145.97
#2015-11-11|1161.94
#2015-11-12|1147.22
#2015-11-13|1131.79
#2015-11-16|1136.53
#2015-11-17|1161.74
#2015-11-18|1159.08
#2015-11-19|1177.69
#2015-11-20|1177.81
#2015-11-23|1163.58
#2015-11-24|1145.76
#2015-11-25|1162.81
#2015-11-26|1171.96
#2015-11-27|1165.70
#2015-11-30|1165.46
#2015-12-01|1170.30
#2015-12-02|1161.90
#2015-12-03|1140.91
#2015-12-04|1145.96
#2015-12-07|1151.25
#2015-12-08|1125.88
#2015-12-09|1136.91
#2015-12-10|1118.17
#2015-12-11|1087.02
#2015-12-14|1075.00
#2015-12-15|1106.07
#2015-12-16|1108.49
#2015-12-17|1119.73
#2015-12-18|1111.68
#2015-12-21|1107.61
#2015-12-22|1108.63
#2015-12-23|1123.27
#2015-12-24|1130.87
#2015-12-25|1130.87
#2015-12-28|1127.84
#2015-12-29|1140.06
#2015-12-30|1135.16
#2015-12-31|1125.92
#2016-01-01|1125.92
#2016-01-04|1087.33
#2016-01-05|1086.82
#2016-01-06|1069.01
#2016-01-07|1041.31
#2016-01-08|1031.43
#2016-01-11|1027.10
#2016-01-12|1026.87
#2016-01-13|1027.40
#2016-01-14| 996.61
#2016-01-15| 957.36
#2016-01-18| 951.02
#2016-01-19| 958.01
#2016-01-20| 926.86
#2016-01-21| 941.64
#2016-01-22| 975.25
#2016-01-25| 965.17
#2016-01-26| 966.54
#2016-01-27| 975.52
#2016-01-28| 972.86
#2016-01-29| 987.96
#2016-02-01| 996.11
#2016-02-02| 976.92
#2016-02-03| 966.64
#2016-02-04| 975.82
#2016-02-05| 954.94
#2016-02-08| 906.38
#2016-02-09| 896.44
#2016-02-10| 916.62
#2016-02-11| 888.28
#2016-02-12| 918.61
#2016-02-15| 940.19
#2016-02-16| 926.43
#2016-02-17| 958.84
#2016-02-18| 959.92
#2016-02-19| 947.74
#2016-02-22| 948.03
#2016-02-23| 965.22
#2016-02-24| 934.52
#2016-02-25| 960.99
#2016-02-26| 978.89
#2016-02-29| 971.12
#2016-03-01|1004.66
#2016-03-02|1016.27
#2016-03-03|1028.33
#2016-03-04|1032.10
#2016-03-07|1023.34
#2016-03-08|1006.42
#2016-03-09|1006.60
#2016-03-10|1005.35
#2016-03-11|1029.43
#2016-03-14|1031.97
#2016-03-15|1017.94
#2016-03-16|1013.08
#2016-03-17|1047.85
#2016-03-18|1056.74
#2016-03-21|1044.27
#2016-03-22|1040.93
#2016-03-23|1028.75
#2016-03-24|1014.03
#2016-03-25|1014.03
#2016-03-28|1022.10
#2016-03-29|1025.64
#2016-03-30|1058.57
#2016-03-31|1051.51
#2016-04-01|1030.09
#2016-04-04|1041.75
#2016-04-05|1005.34
#2016-04-06|1011.75
#2016-04-07| 990.31
#2016-04-08|1002.87
#2016-04-11|1013.42
#2016-04-12|1023.14
#2016-04-13|1051.45
#2016-04-14|1053.02
#2016-04-15|1059.35
#2016-04-18|1065.56
#2016-04-19|1077.95
#2016-04-20|1069.35
#2016-04-21|1064.39
#2016-04-22|1063.08
#2016-04-25|1070.78
#2016-04-26|1075.08
#2016-04-27|1076.41
#2016-04-28|1076.20
#2016-04-29|1065.16
#2016-05-02|1066.91
#2016-05-03|1039.43
#2016-05-04|1025.67
#2016-05-05|1021.87
#2016-05-06|1005.41
#2016-05-09|1007.70
#2016-05-10|1017.92
#2016-05-11|1015.69
#2016-05-12|1014.60
#2016-05-13|1014.54
#2016-05-16|1015.89
#2016-05-17|1025.46
#2016-05-18|1044.88
#2016-05-19|1036.21
#2016-05-20|1053.05
#2016-05-23|1056.62
#2016-05-24|1086.62
#2016-05-25|1107.63
#2016-05-26|1102.74
#2016-05-27|1104.94
#2016-05-30|1105.43
#2016-05-31|1096.11
#2016-06-01|1066.40
#2016-06-02|1060.50
#2016-06-03|1068.40
#2016-06-06|1077.12
#2016-06-07|1082.41
#2016-06-08|1085.67
#2016-06-09|1067.49
#2016-06-10|1030.75
#2016-06-13|1001.69
#2016-06-14| 960.06
#2016-06-15| 970.61
#2016-06-16| 955.44
#2016-06-17| 999.77
#2016-06-20|1079.82
#2016-06-21|1085.28
#2016-06-22|1104.82
#2016-06-23|1137.30
#2016-06-24| 928.52
#2016-06-27| 806.55
#2016-06-28| 857.14
#2016-06-29| 893.72
#2016-06-30| 911.31
#2016-07-01| 921.38
#2016-07-04| 897.49
#2016-07-05| 847.72
#2016-07-06| 827.82
#2016-07-07| 860.84
#2016-07-08| 886.10
#2016-07-11| 916.85
#2016-07-12| 947.76
#2016-07-13| 944.38
#2016-07-14| 966.54
#2016-07-15| 951.89
#2016-07-18| 969.86
#2016-07-19| 962.27
#2016-07-20| 971.63
#2016-07-21| 974.01
#2016-07-22| 961.22
#2016-07-25| 973.65
#2016-07-26| 969.90
#2016-07-27| 982.60
#2016-07-28| 969.04
#2016-07-29| 997.55
#2016-08-01| 985.05
#2016-08-02| 991.05
#2016-08-03| 989.02
#2016-08-04| 988.70
#2016-08-05|1003.06
#2016-08-08|1014.90
#2016-08-09|1012.39
#2016-08-10|1012.03
#2016-08-11|1015.17
#2016-08-12|1018.96
#2016-08-15|1014.75
#2016-08-16|1017.18
#2016-08-17|1012.01
#2016-08-18|1036.56
#2016-08-19|1020.71
#2016-08-22|1029.75
#2016-08-23|1039.64
#2016-08-24|1043.73
#2016-08-25|1036.72
#2016-08-26|1037.85
#2016-08-29|1027.71
#2016-08-30|1024.40
#2016-08-31|1022.12
#2016-09-01|1049.17
#2016-09-02|1065.32
#2016-09-05|1059.10
#2016-09-06|1061.64
#2016-09-07|1053.14
#2016-09-08|1069.19
#2016-09-09|1050.46
#2016-09-12|1036.03
#2016-09-13|1027.29
#2016-09-14|1030.02
#2016-09-15|1034.57
#2016-09-16|1020.67
#2016-09-19|1029.90
#2016-09-20|1014.62
#2016-09-21|1024.90
#2016-09-22|1044.31
#2016-09-23|1024.97
#2016-09-26|1009.41
#2016-09-27|1004.21
#2016-09-28|1009.26
#2016-09-29|1020.68
#2016-09-30|1021.32
#2016-10-03|1039.64
#2016-10-04|1054.07
#2016-10-05|1046.81
#2016-10-06|1033.55
#2016-10-07|1011.04
#2016-10-10|1002.24
#2016-10-11| 987.42
#2016-10-12| 979.19
#2016-10-13| 961.55
#2016-10-14| 963.92
#2016-10-17| 948.11
#2016-10-18| 970.66
#2016-10-19| 971.69
#2016-10-20| 968.84
#2016-10-21| 965.29
#2016-10-24| 973.42
#2016-10-25| 966.69
#2016-10-26| 965.68
#2016-10-27| 959.25
#2016-10-28| 961.36
#2016-10-31| 965.24
#2016-11-01| 959.33
#2016-11-02| 954.25
#2016-11-03| 967.79
#2016-11-04| 956.40
#2016-11-07| 958.28
#2016-11-08| 964.61
#2016-11-09| 978.36
#2016-11-10| 970.37
#2016-11-11| 963.64
#2016-11-14| 964.80
#2016-11-15| 972.89
#2016-11-16| 961.98
#2016-11-17| 972.03
#2016-11-18| 963.39
#2016-11-21| 968.25
#2016-11-22| 977.44
#2016-11-23| 979.28
#2016-11-24| 988.30
#2016-11-25| 989.72
#2016-11-28| 975.56
#2016-11-29| 974.05
#2016-11-30| 973.99
#2016-12-01| 975.72
#2016-12-02| 978.31
#2016-12-05| 980.42
#2016-12-06| 952.17
#2016-12-07| 961.34
#2016-12-08| 958.27
#2016-12-09| 951.77
#2016-12-12| 945.04
#2016-12-13| 954.43
#2016-12-14| 959.78
#2016-12-15| 941.77
#2016-12-16| 945.36
#2016-12-19| 941.84
#2016-12-20| 943.54
#2016-12-21| 936.84
#2016-12-22| 934.80
#2016-12-23| 934.97
#2016-12-26| 934.97
#2016-12-27| 935.05
#2016-12-28| 931.32
#2016-12-29| 932.65
#2016-12-30| 948.13
#2017-01-02| 948.13
#2017-01-03| 958.00
#2017-01-04| 968.63
#2017-01-05| 980.37
#2017-01-06| 974.19
#2017-01-09| 962.48
#2017-01-10| 962.46
#2017-01-11| 953.86
#2017-01-12| 962.03
#2017-01-13| 966.64
#2017-01-16| 957.61
#2017-01-17| 985.94
#2017-01-18| 984.49
#2017-01-19| 973.30
#2017-01-20| 972.44
#2017-01-23| 982.01
#2017-01-24| 982.21
#2017-01-25| 992.60
#2017-01-26| 991.92
#2017-01-27| 985.40
#2017-01-30| 972.30
#2017-01-31| 984.67
#2017-02-01| 986.52
#2017-02-02| 969.61
#2017-02-03| 974.06
#2017-02-06| 966.54
#2017-02-07| 978.77
#2017-02-08| 988.31
#2017-02-09| 993.86
#2017-02-10| 996.93
#2017-02-13|1004.35
#2017-02-14|1003.46
#2017-02-15| 999.91
#2017-02-16|1000.62
#2017-02-17| 997.99
#2017-02-20|1003.47
#2017-02-21| 997.33
#2017-02-22| 997.02
#2017-02-23|1004.53
#2017-02-24| 990.53
#2017-02-27| 994.74
#2017-02-28| 999.31
#2017-03-01|1005.87
#2017-03-02| 993.43
#2017-03-03| 995.54
#2017-03-06|1002.14
#2017-03-07| 996.60
#2017-03-08|1001.33
#2017-03-09| 999.59
#2017-03-10| 999.35
#2017-03-13|1006.75
#2017-03-14| 997.99
#2017-03-15| 999.53
#2017-03-16|1018.13
#2017-03-17|1013.11
#2017-03-20|1017.38
#2017-03-21|1015.39
#2017-03-22|1003.86
#2017-03-23|1014.47
#2017-03-24|1009.08
#2017-03-27|1006.99
#2017-03-28|1007.79
#2017-03-29|1015.30
#2017-03-30|1028.09
#2017-03-31|1021.03
#2017-04-03|1015.61
#2017-04-04|1023.85
#2017-04-05|1024.53
#2017-04-06|1023.24
#2017-04-07|1026.55
#2017-04-10|1033.88
#2017-04-11|1038.65
#2017-04-12|1039.53
#2017-04-13|1047.24
#2017-04-14|1047.24
#2017-04-17|1053.59
#2017-04-18|1051.94
#2017-04-19|1067.42
#2017-04-20|1072.73
#2017-04-21|1070.20
#2017-04-24|1097.49
#2017-04-25|1096.10
#2017-04-26|1103.37
#2017-04-27|1109.29
#2017-04-28|1103.54
#2017-05-01|1102.78
#2017-05-02|1118.17
#2017-05-03|1110.36
#2017-05-04|1124.51
#2017-05-05|1124.30
#2017-05-08|1130.29
#2017-05-09|1136.41
#2017-05-10|1147.04
#2017-05-11|1142.88
#2017-05-12|1143.08
#2017-05-15|1150.90
#2017-05-16|1138.61
#2017-05-17|1138.30
#2017-05-18|1137.44
#2017-05-19|1139.58
#2017-05-22|1149.40
#2017-05-23|1147.34
#2017-05-24|1150.70
#2017-05-25|1169.80
#2017-05-26|1148.44
#2017-05-29|1153.07
#2017-05-30|1158.86
#2017-05-31|1161.78
#2017-06-01|1174.30
#2017-06-02|1172.41
#2017-06-05|1169.80
#2017-06-06|1154.41
#2017-06-07|1170.60
#2017-06-08|1160.20
#2017-06-09|1144.83
#2017-06-12|1134.26
#2017-06-13|1136.97
#2017-06-14|1138.87
#2017-06-15|1124.26
#2017-06-16|1140.02
#2017-06-19|1144.83
#2017-06-20|1131.83
#2017-06-21|1101.17
#2017-06-22|1104.93
#2017-06-23|1118.01
#2017-06-26|1119.77
#2017-06-27|1117.42
#2017-06-28|1128.70
#2017-06-29|1123.38
#2017-06-30|1125.47
#2017-07-03|1118.80
#2017-07-04|1108.23
#2017-07-05|1120.79
#2017-07-06|1120.99
#2017-07-07|1113.20
#2017-07-10|1116.69
#2017-07-11|1107.31
#2017-07-12|1117.32
#2017-07-13|1132.09
#2017-07-14|1139.78
#2017-07-17|1147.57
#2017-07-18|1148.33
#2017-07-19|1157.53
#2017-07-20|1159.82
#2017-07-21|1164.46
#2017-07-24|1160.36
#2017-07-25|1157.57
#2017-07-26|1162.00
#2017-07-27|1167.56
#2017-07-28|1157.91
#2017-07-31|1171.95
#2017-08-01|1179.11
#2017-08-02|1182.71
#2017-08-03|1177.54
#2017-08-04|1166.03
#2017-08-07|1164.59
#2017-08-08|1165.24
#2017-08-09|1164.13
#2017-08-10|1150.05
#2017-08-11|1136.40
#2017-08-14|1139.69
#2017-08-15|1126.44
#2017-08-16|1144.49
#2017-08-17|1137.52
#2017-08-18|1124.81
#2017-08-21|1121.67
#2017-08-22|1067.95
#2017-08-23|1068.91
#2017-08-24|1077.02
#2017-08-25|1091.90
#2017-08-28|1096.18
#2017-08-29|1091.74
#2017-08-30|1092.09
#2017-08-31|1106.28
#2017-09-01|1113.30
#2017-09-04|1101.56
#2017-09-05|1097.13
#2017-09-06|1093.26
#2017-09-07|1090.52
#2017-09-08|1098.78
#2017-09-11|1110.04
#2017-09-12|1114.30
#2017-09-13|1103.50
#2017-09-14|1106.91
#2017-09-15|1113.41
#2017-09-18|1121.12
#2017-09-19|1121.96
#2017-09-20|1124.51
#2017-09-21|1118.46
#2017-09-22|1128.45
#2017-09-25|1121.24
#2017-09-26|1111.06
#2017-09-27|1116.19
#2017-09-28|1129.15
#2017-09-29|1136.44
#2017-10-02|1130.95
#2017-10-03|1132.11
#2017-10-04|1127.88
#2017-10-05|1123.18
#2017-10-06|1124.03
#2017-10-09|1130.85
#2017-10-10|1141.52
#2017-10-11|1137.69
#2017-10-12|1148.98
#2017-10-13|1167.55
#2017-10-16|1171.04
#2017-10-17|1141.85
#2017-10-18|1148.09
#2017-10-19|1144.58
#2017-10-20|1145.94
#2017-10-23|1145.78
#2017-10-24|1134.63
#2017-10-25|1141.12
#2017-10-26|1146.47
#2017-10-27|1134.79
#2017-10-30|1140.42
#2017-10-31|1150.86
#2017-11-01|1147.51
#2017-11-02|1136.14
#2017-11-03|1131.07
#2017-11-06|1129.22
#2017-11-07|1125.11
#2017-11-08|1121.85
#2017-11-09|1107.39
#2017-11-10|1118.18
#2017-11-13|1094.89
#2017-11-14|1106.11
#2017-11-15|1100.56
#2017-11-16|1120.89
#2017-11-17|1126.43
#2017-11-20|1131.22
#2017-11-21|1135.55
#2017-11-22|1135.35
#2017-11-23|1134.79
#2017-11-24|1138.90
#2017-11-27|1128.35
#2017-11-28|1135.43
#2017-11-29|1151.82
#2017-11-30|1161.38
#2017-12-01|1145.90
#2017-12-04|1145.69
#2017-12-05|1139.83
#2017-12-06|1132.21
#2017-12-07|1127.13
#2017-12-08|1127.72
#2017-12-11|1130.95
#2017-12-12|1135.25
#2017-12-13|1151.59
#2017-12-14|1150.03
#2017-12-15|1143.46
#2017-12-18|1168.41
#2017-12-19|1162.75
#2017-12-20|1163.41
#2017-12-21|1169.58
#2017-12-22|1168.47
#2017-12-25|1168.47
#2017-12-26|1168.43
#2017-12-27|1182.32
#2017-12-28|1184.69
#2017-12-29|1200.36
#2018-01-01|1200.36
#2018-01-02|1197.31
#2018-01-03|1191.05
#2018-01-04|1202.89
#2018-01-05|1208.76
#2018-01-08|1205.07
#2018-01-09|1202.57
#2018-01-10|1208.61
#2018-01-11|1208.76
#2018-01-12|1227.61
#2018-01-15|1234.05
#2018-01-16|1233.14
#2018-01-17|1231.91
#2018-01-18|1244.50
#2018-01-19|1243.95
#2018-01-22|1243.90
#2018-01-23|1255.23
#2018-01-24|1285.38
#2018-01-25|1285.59
#2018-01-26|1290.27
#2018-01-29|1285.33
#2018-01-30|1278.97
#2018-01-31|1277.25
#2018-02-01|1292.62
#2018-02-02|1275.63
#2018-02-05|1245.32
#2018-02-06|1197.74
#2018-02-07|1235.69
#2018-02-08|1211.83
#2018-02-09|1170.91
#2018-02-12|1183.33
#2018-02-13|1186.66
#2018-02-14|1197.39
#2018-02-15|1193.24
#2018-02-16|1202.57
#2018-02-19|1197.96
#2018-02-20|1215.26
#2018-02-21|1222.04
#2018-02-22|1223.53
#2018-02-23|1214.05
#2018-02-26|1211.37
#2018-02-27|1222.57
#2018-02-28|1201.32
#2018-03-01|1174.29
#2018-03-02|1163.04
#2018-03-05|1179.99
#2018-03-06|1186.81
#2018-03-07|1193.75
#2018-03-08|1194.00
#2018-03-09|1198.32
#2018-03-12|1205.30
#2018-03-13|1189.23
#2018-03-14|1186.30
#2018-03-15|1199.06
#2018-03-16|1207.84
#2018-03-19|1204.08
#2018-03-20|1214.46
#2018-03-21|1221.39
#2018-03-22|1213.71
#2018-03-23|1204.85
#2018-03-26|1193.84
#2018-03-27|1202.84
#2018-03-28|1191.62
#2018-03-29|1181.95
#2018-03-30|1181.95
#2018-04-02|1184.06
#2018-04-03|1177.17
#2018-04-04|1172.29
#2018-04-05|1195.84
#2018-04-06|1205.57
#2018-04-09|1212.76
#2018-04-10|1227.61
#2018-04-11|1225.93
#2018-04-12|1244.15
#2018-04-13|1249.08
#2018-04-16|1246.19
#2018-04-17|1249.57
#2018-04-18|1246.13
#2018-04-19|1255.82
#2018-04-20|1239.98
#2018-04-23|1236.01
#2018-04-24|1238.06
#2018-04-25|1225.36
#2018-04-26|1235.09
#2018-04-27|1231.85
#2018-04-30|1230.65
#2018-05-01|1220.48
#2018-05-02|1233.36
#2018-05-03|1215.41
#2018-05-04|1215.27
#2018-05-07|1219.90
#2018-05-08|1225.16
#2018-05-09|1241.22
#2018-05-10|1238.16
#2018-05-11|1248.58
#2018-05-14|1244.15
#2018-05-15|1245.16
#2018-05-16|1244.84
#2018-05-17|1250.85
#2018-05-18|1251.77
#2018-05-21|1257.92
#2018-05-22|1266.88
#2018-05-23|1240.57
#2018-05-24|1231.48
#2018-05-25|1234.47
#2018-05-28|1233.17
#2018-05-29|1195.50
#2018-05-30|1192.69
#2018-05-31|1196.20
#2018-06-01|1208.98
#2018-06-04|1216.25
#2018-06-05|1210.28
#2018-06-06|1231.33
#2018-06-07|1229.24
#2018-06-08|1214.18
#2018-06-11|1228.23
#2018-06-12|1222.86
#2018-06-13|1226.07
#2018-06-14|1233.11
#2018-06-15|1205.65
#2018-06-18|1194.14
#2018-06-19|1180.62
#2018-06-20|1183.79
#2018-06-21|1178.84
#2018-06-22|1192.18
#2018-06-25|1168.03
#2018-06-26|1171.17
#2018-06-27|1164.18
#2018-06-28|1142.36
#2018-06-29|1163.92
#2018-07-02|1140.74
#2018-07-03|1151.65
#2018-07-04|1156.98
#2018-07-05|1159.97
#2018-07-06|1167.05
#2018-07-09|1176.54
#2018-07-10|1158.02
#2018-07-11|1142.35
#2018-07-12|1143.19
#2018-07-13|1143.25
#2018-07-16|1137.96
#2018-07-17|1142.50
#2018-07-18|1149.03
#2018-07-19|1143.22
#2018-07-20|1147.84
#2018-07-23|1141.00
#2018-07-24|1149.82
#2018-07-25|1150.67
#2018-07-26|1144.75
#2018-07-27|1143.38
#2018-07-30|1144.44
#2018-07-31|1143.41
#2018-08-01|1144.74
#2018-08-02|1126.83
#2018-08-03|1133.05
#2018-08-06|1126.83
#2018-08-07|1140.17
#2018-08-08|1142.96
#2018-08-09|1141.81
#2018-08-10|1119.75
#2018-08-13|1115.82
#2018-08-14|1106.71
#2018-08-15|1087.13
#2018-08-16|1103.58
#2018-08-17|1106.20
#2018-08-20|1113.68
#2018-08-21|1124.36
#2018-08-22|1128.76
#2018-08-23|1125.37
#2018-08-24|1129.08
#2018-08-27|1131.84
#2018-08-28|1147.79
#2018-08-29|1149.53
#2018-08-30|1149.18
#2018-08-31|1143.85
#2018-09-03|1146.65
#2018-09-04|1133.83
#2018-09-05|1141.02
#2018-09-06|1136.93
#2018-09-07|1128.45
#2018-09-10|1142.27
#2018-09-11|1144.70
#2018-09-12|1149.06
#2018-09-13|1149.00
#2018-09-14|1166.88
#2018-09-17|1170.29
#2018-09-18|1179.74
#2018-09-19|1185.04
#2018-09-20|1196.01
#2018-09-21|1188.37
#2018-09-24|1175.09
#2018-09-25|1170.20
#2018-09-26|1172.41
#2018-09-27|1163.42
#2018-09-28|1141.96
#2018-10-01|1137.35
#2018-10-02|1117.49
#2018-10-03|1128.55
#2018-10-04|1124.86
#2018-10-05|1113.67
#2018-10-08|1089.55
#2018-10-09|1087.71
#2018-10-10|1066.23
#2018-10-11|1030.18
#2018-10-12|1021.94
#2018-10-15|1010.14
#2018-10-16|1033.67
#2018-10-17|1033.62
#2018-10-18|1022.20
#2018-10-19|1016.08
#2018-10-22|1010.31
#2018-10-23| 989.62
#2018-10-24| 984.68
#2018-10-25| 993.46
#2018-10-26| 980.33
#2018-10-29| 995.27
#2018-10-30| 992.72
#2018-10-31|1011.74
#2018-11-01|1027.15
#2018-11-02|1032.27
#2018-11-05|1020.62
#2018-11-06|1020.04
#2018-11-07|1032.34
#2018-11-08|1031.88
#2018-11-09|1021.86
#2018-11-12| 990.32
#2018-11-13|1014.71
#2018-11-14|1006.47
#2018-11-15| 965.95
#2018-11-16| 973.21
#2018-11-19| 972.75
#2018-11-20| 965.24
#2018-11-21| 977.91
#2018-11-22| 984.10
#2018-11-23| 987.49
#2018-11-26|1005.36
#2018-11-27| 992.80
#2018-11-28| 991.40
#2018-11-29| 996.81
#2018-11-30| 976.87
#2018-12-03| 988.36
#2018-12-04| 968.65
#2018-12-05| 955.17
#2018-12-06| 916.59
#2018-12-07| 917.39
#2018-12-10| 893.24
#2018-12-11| 899.17
#2018-12-12| 929.53
#2018-12-13| 925.31
#2018-12-14| 917.89
#2018-12-17| 913.69
#2018-12-18| 918.79
#2018-12-19| 929.34
#2018-12-20| 928.26
#2018-12-21| 939.99
#2018-12-24| 920.28
#2018-12-25| 920.28
#2018-12-26| 917.02
#2018-12-27| 918.44
#2018-12-28| 945.02
#2018-12-31| 943.52
#2019-01-01| 943.52
#2019-01-02| 944.67
#2019-01-03| 931.04
#2019-01-04| 976.70
#2019-01-07| 980.35
#2019-01-08| 980.94
#2019-01-09| 989.22
#2019-01-10|1002.28
#2019-01-11|1009.87
#2019-01-14|1015.96
#2019-01-15|1013.22
#2019-01-16|1016.10
#2019-01-17|1007.50
#2019-01-18|1028.70
#2019-01-21|1035.17
#2019-01-22|1026.22
#2019-01-23|1025.94
#2019-01-24|1026.48
#2019-01-25|1034.28
#2019-01-28|1027.09
#2019-01-29|1035.61
#2019-01-30|1040.17
#2019-01-31|1037.23
#2019-02-01|1044.29
#2019-02-04|1048.65
#2019-02-05|1050.59
#2019-02-06|1054.17
#2019-02-07|1037.41
#2019-02-08|1021.09
#2019-02-11|1031.01
#2019-02-12|1025.62
#2019-02-13|1036.88
#2019-02-14|1027.22
#2019-02-15|1031.88
#2019-02-18|1040.43
#2019-02-19|1036.95
#2019-02-20|1037.05
#2019-02-21|1038.46
#2019-02-22|1038.76
#2019-02-25|1043.45
#2019-02-26|1060.53
#2019-02-27|1059.73
#2019-02-28|1066.12
#2019-03-01|1083.88
#2019-03-04|1080.34
#2019-03-05|1077.78
#2019-03-06|1075.54
#2019-03-07|1048.84
#2019-03-08|1030.46
#2019-03-11|1048.36
#2019-03-12|1055.49
#2019-03-13|1073.02
#2019-03-14|1083.38
#2019-03-15|1096.34
#2019-03-18|1095.90
#2019-03-19|1105.05
#2019-03-20|1081.72
#2019-03-21|1071.32
#2019-03-22|1063.83
#2019-03-25|1052.58
#2019-03-26|1062.80
#2019-03-27|1066.83
#2019-03-28|1063.69
#2019-03-29|1077.99
#2019-04-01|1094.46
#2019-04-02|1100.44
#2019-04-03|1136.78
#2019-04-04|1134.25
#2019-04-05|1137.07
#2019-04-08|1131.93
#2019-04-09|1125.76
#2019-04-10|1133.48
#2019-04-11|1148.15
#2019-04-12|1161.91
#2019-04-15|1171.53
#2019-04-16|1182.14
#2019-04-17|1186.44
#2019-04-18|1185.11
#2019-04-19|1185.11
#2019-04-22|1182.20
#2019-04-23|1181.67
#2019-04-24|1181.28
#2019-04-25|1177.79
#2019-04-26|1183.12
#2019-04-29|1186.71
#2019-04-30|1177.99
#2019-05-01|1191.94
#2019-05-02|1186.30
#2019-05-03|1192.53
#2019-05-06|1190.08
#2019-05-07|1173.79
#2019-05-08|1173.84
#2019-05-09|1158.87
#2019-05-10|1161.71
#2019-05-13|1144.19
#2019-05-14|1156.81
#2019-05-15|1164.51
#2019-05-16|1181.61
#2019-05-17|1169.79
#2019-05-20|1160.09
#2019-05-21|1170.67
#2019-05-22|1162.21
#2019-05-23|1146.20
#2019-05-24|1155.47
#2019-05-27|1154.33
#2019-05-28|1153.19
#2019-05-29|1136.57
#2019-05-30|1155.92
#2019-05-31|1151.02
#2019-06-03|1138.68
#2019-06-04|1152.09
#2019-06-05|1151.30
#2019-06-06|1142.73
#2019-06-07|1160.45
#2019-06-10|1162.37
#2019-06-11|1167.89
#2019-06-12|1161.57
#2019-06-13|1149.79
#2019-06-14|1142.87
#2019-06-17|1142.09
#2019-06-18|1154.31
#2019-06-19|1166.31
#2019-06-20|1184.78
#2019-06-21|1189.40
#2019-06-24|1196.37
#2019-06-25|1202.58
#2019-06-26|1190.67
#2019-06-27|1188.28
#2019-06-28|1203.66
#2019-07-01|1212.78
#2019-07-02|1217.86
#2019-07-03|1232.22
#2019-07-04|1237.56
#2019-07-05|1218.02
#2019-07-08|1213.53
#2019-07-09|1197.50
#2019-07-10|1201.22
#2019-07-11|1205.73
#2019-07-12|1210.38
#2019-07-15|1206.25
#2019-07-16|1209.05
#2019-07-17|1206.91
#2019-07-18|1207.17
#2019-07-19|1210.47
#2019-07-22|1208.92
#2019-07-23|1206.27
#2019-07-24|1219.23
#2019-07-25|1202.87
#2019-07-26|1195.70
#2019-07-29|1244.33
#2019-07-30|1232.15
#2019-07-31|1238.53
#2019-08-01|1260.11
#2019-08-02|1221.55
#2019-08-05|1183.16
#2019-08-06|1170.80
#2019-08-07|1151.35
#2019-08-08|1174.07
#2019-08-09|1169.55
#2019-08-12|1149.49
#2019-08-13|1145.12
#2019-08-14|1128.17
#2019-08-15|1130.11
#2019-08-16|1146.87
#2019-08-19|1155.06
#2019-08-20|1151.12
#2019-08-21|1158.77
#2019-08-22|1164.34
#2019-08-23|1159.43
#2019-08-26|1154.52
#2019-08-27|1163.92
#2019-08-28|1154.69
#2019-08-29|1165.41
#2019-08-30|1162.59
#2019-09-02|1164.58
#2019-09-03|1166.61
#2019-09-04|1187.99
#2019-09-05|1216.58
#2019-09-06|1225.57
#2019-09-09|1215.58
#2019-09-10|1206.32
#2019-09-11|1244.02
#2019-09-12|1244.21
#2019-09-13|1292.53
#2019-09-16|1272.23
#2019-09-17|1278.92
#2019-09-18|1265.56
#2019-09-19|1272.83
#2019-09-20|1267.94
#2019-09-23|1263.84
#2019-09-24|1264.76
#2019-09-25|1245.37
#2019-09-26|1261.55
#2019-09-27|1276.65
#2019-09-30|1271.99
#2019-10-01|1246.88
#2019-10-02|1201.77
#2019-10-03|1213.17
#2019-10-04|1222.45
#2019-10-07|1225.60
#2019-10-08|1177.53
#2019-10-09|1192.17
#2019-10-10|1201.78
#2019-10-11|1271.63
#2019-10-14|1248.34
#2019-10-15|1275.31
#2019-10-16|1258.05
#2019-10-17|1270.84
#2019-10-18|1275.47
#2019-10-21|1288.57
#2019-10-22|1286.05
#2019-10-23|1273.61
#2019-10-24|1287.68
#2019-10-25|1268.04
#2019-10-28|1298.98
#2019-10-29|1308.06
#2019-10-30|1306.42
#2019-10-31|1300.16
#2019-11-01|1308.83
#2019-11-04|1313.30
#2019-11-05|1317.14
#2019-11-06|1312.62
#2019-11-07|1295.60
#2019-11-08|1295.12
#2019-11-11|1302.10
#2019-11-12|1309.54
#2019-11-13|1298.58
#2019-11-14|1285.80
#2019-11-15|1285.38
#2019-11-18|1286.90
#2019-11-19|1297.59
#2019-11-20|1277.62
#2019-11-21|1264.84
#2019-11-22|1268.51
#2019-11-25|1291.19
#2019-11-26|1306.29
#2019-11-27|1320.87
#2019-11-28|1313.46
#2019-11-29|1303.13
#2019-12-02|1281.88
#2019-12-03|1269.94
#2019-12-04|1300.99
#2019-12-05|1301.55
#2019-12-06|1309.29
#2019-12-09|1314.21
#2019-12-10|1307.31
#2019-12-11|1310.74
#2019-12-12|1323.89
#2019-12-13|1377.60
#2019-12-16|1415.96
#2019-12-17|1393.88
#2019-12-18|1387.92
#2019-12-19|1389.06
#2019-12-20|1399.12
#2019-12-23|1394.07
#2019-12-24|1397.64
#2019-12-25|1397.64
#2019-12-26|1401.58
#2019-12-27|1418.83
#2019-12-30|1415.07
#2019-12-31|1422.60
#2020-01-01|1422.60
#2020-01-02|1428.54
#2020-01-03|1401.36
#2020-01-06|1384.23
#2020-01-07|1371.05
#2020-01-08|1373.77
#2020-01-09|1390.70
#2020-01-10|1376.58
#2020-01-13|1366.55
#2020-01-14|1370.83
#2020-01-15|1375.87
#2020-01-16|1382.71
#2020-01-17|1388.56
#2020-01-20|1379.51
#2020-01-21|1393.01
#2020-01-22|1423.84
#2020-01-23|1403.57
#2020-01-24|1411.45
#2020-01-27|1373.30
#2020-01-28|1375.40
#2020-01-29|1390.76
#2020-01-30|1402.27
#2020-01-31|1397.95
#2020-02-03|1394.84
#2020-02-04|1419.58
#2020-02-05|1424.12
#2020-02-06|1416.87
#2020-02-07|1417.09
#2020-02-10|1416.26
#2020-02-11|1429.96
#2020-02-12|1444.90
#2020-02-13|1444.87
#2020-02-14|1445.38
#2020-02-17|1450.86
#2020-02-18|1453.30
#2020-02-19|1466.06
#2020-02-20|1448.77
#2020-02-21|1456.88
#2020-02-24|1411.26
#2020-02-25|1387.89
#2020-02-26|1377.89
#2020-02-27|1311.58
#2020-02-28|1256.46
#2020-03-02|1268.50
#2020-03-03|1290.78
#2020-03-04|1303.21
#2020-03-05|1287.65
#2020-03-06|1235.27
#2020-03-09|1145.24
#2020-03-10|1121.64
#2020-03-11|1108.16
#2020-03-12| 951.11
#2020-03-13| 984.77
#2020-03-16| 903.11
#2020-03-17| 878.42
#2020-03-18| 806.61
#2020-03-19| 806.45
#2020-03-20| 842.02
#2020-03-23| 787.75
#2020-03-24| 914.29
#2020-03-25| 968.83
#2020-03-26|1039.25
#2020-03-27| 996.57
#2020-03-30| 994.62
#2020-03-31|1003.00
#2020-04-01| 948.97
#2020-04-02| 919.02
#2020-04-03| 923.06
#2020-04-06| 955.06
#2020-04-07| 998.42
#2020-04-08|1008.39
#2020-04-09|1049.58
#2020-04-10|1049.58
#2020-04-13|1052.52
#2020-04-14|1044.14
#2020-04-15| 990.03
#2020-04-16| 997.05
#2020-04-17|1043.89
#2020-04-20|1048.05
#2020-04-21| 991.28
#2020-04-22|1024.64
#2020-04-23|1028.59
#2020-04-24|1014.83
#2020-04-27|1038.21
#2020-04-28|1065.29
#2020-04-29|1108.46
#2020-04-30|1078.04
#2020-05-01|1055.99
#2020-05-04|1038.01
#2020-05-05|1060.24
#2020-05-06|1056.11
#2020-05-07|1071.76
#2020-05-08|1086.37
#2020-05-11|1076.69
#2020-05-12|1090.65
#2020-05-13|1056.99
#2020-05-14|1045.90
#2020-05-15|1045.49
#2020-05-18|1094.76
#2020-05-19|1111.65
#2020-05-20|1115.19
#2020-05-21|1107.00
#2020-05-22|1115.58
#2020-05-25|1116.17
#2020-05-26|1156.90
#2020-05-27|1160.78
#2020-05-28|1196.31
#2020-05-29|1167.04
#2020-06-01|1190.22
#2020-06-02|1208.13
#2020-06-03|1245.95
#2020-06-04|1229.49
#2020-06-05|1278.45
#2020-06-08|1260.07
#2020-06-09|1230.58
#2020-06-10|1234.21
#2020-06-11|1185.55
#2020-06-12|1172.52
#2020-06-15|1177.98
#2020-06-16|1204.21
#2020-06-17|1201.43
#2020-06-18|1182.25
#2020-06-19|1194.86
#2020-06-22|1186.20
#2020-06-23|1227.33
#2020-06-24|1166.03
#2020-06-25|1188.74
#2020-06-26|1189.42
#2020-06-29|1194.13
#2020-06-30|1196.76
#2020-07-01|1198.79
#2020-07-02|1220.72
#2020-07-03|1214.90
#2020-07-06|1237.30
#2020-07-07|1225.34
#2020-07-08|1224.00
#2020-07-09|1214.03
#2020-07-10|1225.77
#2020-07-13|1236.49
#2020-07-14|1213.19
#2020-07-15|1241.65
#2020-07-16|1232.21
#2020-07-17|1232.28
#2020-07-20|1248.77
#2020-07-21|1272.16
#2020-07-22|1259.65
#2020-07-23|1255.74
#2020-07-24|1247.02
#2020-07-27|1254.19
#2020-07-28|1255.51
#2020-07-29|1265.57
#2020-07-30|1246.09
#2020-07-31|1263.63
#2020-08-03|1287.20
#2020-08-04|1277.36
#2020-08-05|1312.03
#2020-08-06|1304.16
#2020-08-07|1306.34
#2020-08-10|1300.83
#2020-08-11|1320.78
#2020-08-12|1345.72
#2020-08-13|1330.82
#2020-08-14|1313.54
#2020-08-17|1321.74
#2020-08-18|1320.25
#2020-08-19|1331.91
#2020-08-20|1306.69
#2020-08-21|1295.72
#2020-08-24|1311.13
#2020-08-25|1309.37
#2020-08-26|1327.45
#2020-08-27|1317.46
#2020-08-28|1325.05
#2020-08-31|1330.86
#2020-09-01|1304.59
#2020-09-02|1308.21
#2020-09-03|1281.53
#2020-09-04|1259.23
#2020-09-07|1297.63
#2020-09-08|1282.42
#2020-09-09|1297.08
#2020-09-10|1280.90
#2020-09-11|1280.69
#2020-09-14|1282.60
#2020-09-15|1298.04
#2020-09-16|1305.69
#2020-09-17|1286.65
#2020-09-18|1299.27
#2020-09-21|1233.43
#2020-09-22|1218.65
#2020-09-23|1243.25
#2020-09-24|1218.86
#2020-09-25|1220.38
#2020-09-28|1266.79
#2020-09-29|1264.59
#2020-09-30|1279.25
#2020-10-01|1303.12
#2020-10-02|1326.70
#2020-10-05|1342.55
#2020-10-06|1330.33
#2020-10-07|1313.05
#2020-10-08|1313.11
#2020-10-09|1334.31
#2020-10-12|1348.46
#2020-10-13|1323.51
#2020-10-14|1322.00
#2020-10-15|1287.08
#2020-10-16|1310.89
#2020-10-19|1316.45
#2020-10-20|1305.53
#2020-10-21|1297.60
#2020-10-22|1295.48
#2020-10-23|1291.95
#2020-10-26|1271.49
#2020-10-27|1262.84
#2020-10-28|1218.79
#2020-10-29|1207.46
#2020-10-30|1208.24
#2020-11-02|1201.38
#2020-11-03|1251.31
#2020-11-04|1280.56
#2020-11-05|1309.20
#2020-11-06|1315.80
#2020-11-09|1349.02
#2020-11-10|1351.91
#2020-11-11|1364.93
#2020-11-12|1366.08
#2020-11-13|1363.32
#2020-11-16|1369.29
#2020-11-17|1365.23
#2020-11-18|1379.55
#2020-11-19|1363.62
#2020-11-20|1377.12
#2020-11-23|1358.03
#2020-11-24|1361.77
#2020-11-25|1361.63
#2020-11-26|1351.73
#2020-11-27|1363.20
#2020-11-30|1369.63
#2020-12-01|1388.30
#2020-12-02|1435.28
#2020-12-03|1467.52
#2020-12-04|1456.14
#2020-12-07|1439.47
#2020-12-08|1447.21
#2020-12-09|1444.43
#2020-12-10|1421.29
#2020-12-11|1399.61
#2020-12-14|1427.67
#2020-12-15|1454.01
#2020-12-16|1477.61
#2020-12-17|1502.83
#2020-12-18|1485.11
#2020-12-21|1448.12
#2020-12-22|1467.49
#2020-12-23|1504.44
#2020-12-24|1509.28
#2020-12-25|1509.28
#2020-12-28|1499.08
#2020-12-29|1527.68
#2020-12-30|1529.09
#2020-12-31|1518.09
#2021-01-01|1518.09
#2021-01-04|1532.95
#2021-01-05|1516.95
#2021-01-06|1551.24
#2021-01-07|1545.10
#2021-01-08|1561.19
#2021-01-11|1535.53
#2021-01-12|1535.07
#2021-01-13|1550.82
#2021-01-14|1568.50
#2021-01-15|1531.36
#2021-01-18|1531.36
#2021-01-19|1526.91
#2021-01-20|1547.17
#2021-01-21|1572.04
#2021-01-22|1553.41
#2021-01-25|1536.26
#2021-01-26|1554.82
#2021-01-27|1517.09
#2021-01-28|1521.15
#2021-01-29|1506.59
#2021-02-01|1535.37
#2021-02-02|1570.36
#2021-02-03|1563.19
#2021-02-04|1586.59
#2021-02-05|1588.70
#2021-02-08|1600.15
#2021-02-09|1612.03
#2021-02-10|1606.85
#2021-02-11|1617.44
#2021-02-12|1634.08
#2021-02-15|1676.14
#2021-02-16|1677.09
#2021-02-17|1635.90
#2021-02-18|1639.36
#2021-02-19|1642.40
#2021-02-22|1643.67
#2021-02-23|1636.86
#2021-02-24|1651.19
#2021-02-25|1653.63
#2021-02-26|1600.73
#2021-03-01|1623.15
#2021-03-02|1629.82
#2021-03-03|1640.09
#2021-03-04|1621.45
#2021-03-05|1494.19
#2021-03-08|1470.26
#2021-03-09|1495.50
#2021-03-10|1477.75
#2021-03-11|1492.40
#2021-03-12|1480.67
#2021-03-15|1466.06
#2021-03-16|1486.34
#2021-03-17|1455.56
#2021-03-18|1472.98
#2021-03-19|1441.46
#2021-03-22|1451.48
#2021-03-23|1436.00
#2021-03-24|1423.09
#2021-03-25|1426.74
#2021-03-26|1435.54
#2021-03-29|1419.52
#2021-03-30|1420.13
#2021-03-31|1424.58
#2021-04-01|1463.78
#2021-04-02|1463.78
#2021-04-05|1471.46
#2021-04-06|1494.04
#2021-04-07|1490.65
#2021-04-08|1508.16
#2021-04-09|1510.52
#2021-04-12|1511.08
#2021-04-13|1517.04
#2021-04-14|1532.97
#2021-04-15|1553.06
#2021-04-16|1544.42
#2021-04-19|1558.26
#2021-04-20|1530.62
#2021-04-21|1527.11
#2021-04-22|1528.24
#2021-04-23|1528.56
#2021-04-26|1535.85
#2021-04-27|1523.02
#2021-04-28|1528.26
#2021-04-29|1540.29
#2021-04-30|1540.91
#2021-05-03|1550.03
#2021-05-04|1500.53
#2021-05-05|1517.04
#2021-05-06|1514.78
#2021-05-07|1534.20
#2021-05-10|1541.51
#2021-05-11|1511.51
#2021-05-12|1502.30
#2021-05-13|1508.78
#2021-05-14|1544.23
#2021-05-17|1533.63
#2021-05-18|1551.18
#2021-05-19|1534.28
#2021-05-20|1567.81
#2021-05-21|1569.44
#2021-05-24|1577.36
#2021-05-25|1575.47
#2021-05-26|1565.30
#2021-05-27|1564.12
#2021-05-28|1589.16
#2021-05-31|1593.25
#2021-06-01|1593.52
#2021-06-02|1593.06
#2021-06-03|1582.79
#2021-06-04|1600.44
#2021-06-07|1599.12
#2021-06-08|1607.42
#2021-06-09|1579.53
#2021-06-10|1588.14
#2021-06-11|1615.93
#2021-06-14|1620.59
#2021-06-15|1621.67
#2021-06-16|1635.42
#2021-06-17|1614.55
#2021-06-18|1575.04
#2021-06-21|1610.89
#2021-06-22|1617.55
#2021-06-23|1607.13
#2021-06-24|1606.73
#2021-06-25|1621.03
#2021-06-28|1597.52
#2021-06-29|1592.47
#2021-06-30|1565.41
#2021-07-01|1563.64
#2021-07-02|1567.10
#2021-07-05|1587.54
#2021-07-06|1580.76
#2021-07-07|1591.46
#2021-07-08|1549.69
#2021-07-09|1583.71
#2021-07-12|1599.95
#2021-07-13|1588.21
#2021-07-14|1567.26
#2021-07-15|1547.93
#2021-07-16|1540.83
#2021-07-19|1498.78
#2021-07-20|1494.48
#2021-07-21|1538.86
#2021-07-22|1560.43
#2021-07-23|1581.11
#2021-07-26|1575.50
#2021-07-27|1565.82
#2021-07-28|1575.72
#2021-07-29|1595.53
#2021-07-30|1587.07
#2021-08-02|1601.56
#2021-08-03|1585.63
#2021-08-04|1603.71
#2021-08-05|1611.92
#2021-08-06|1634.03
#2021-08-09|1619.27
#2021-08-10|1620.33
#2021-08-11|1649.55
#2021-08-12|1629.54
#2021-08-13|1629.67
#2021-08-16|1623.06
#2021-08-17|1612.17
#2021-08-18|1615.43
#2021-08-19|1579.26
#2021-08-20|1582.10
#2021-08-23|1598.64
#2021-08-24|1606.36
#2021-08-25|1607.61
#2021-08-26|1594.98
#2021-08-27|1607.66
#2021-08-30|1609.30
#2021-08-31|1605.95
#2021-09-01|1625.27
#2021-09-02|1635.42
#2021-09-03|1632.76
#2021-09-06|1646.24
#2021-09-07|1631.79
#2021-09-08|1611.31
#2021-09-09|1615.30
#2021-09-10|1618.47
#2021-09-13|1618.79
#2021-09-14|1605.00
#2021-09-15|1599.93
#2021-09-16|1610.31
#2021-09-17|1586.51
#2021-09-20|1538.87
#2021-09-21|1553.45
#2021-09-22|1571.80
#2021-09-23|1586.69
#2021-09-24|1557.87
#2021-09-27|1533.42
#2021-09-28|1486.35
#2021-09-29|1482.45
#2021-09-30|1494.00
#2021-10-01|1494.53
#2021-10-04|1483.81
#2021-10-05|1495.47
#2021-10-06|1478.19
#2021-10-07|1506.91
#2021-10-08|1507.42
#2021-10-11|1507.53
#2021-10-12|1509.42
#2021-10-13|1540.73
#2021-10-14|1554.12
#2021-10-15|1571.71
#2021-10-18|1566.48
#2021-10-19|1590.86
#2021-10-20|1582.96
#2021-10-21|1598.94
#2021-10-22|1560.33
#2021-10-25|1551.32
#2021-10-26|1565.11
#2021-10-27|1545.40
#2021-10-28|1546.44
#2021-10-29|1529.18
#2021-11-01|1535.45
#2021-11-02|1531.07
#2021-11-03|1528.51
#2021-11-04|1507.97
#2021-11-05|1516.58
#2021-11-08|1529.90
#2021-11-09|1507.34
#2021-11-10|1515.40
#2021-11-11|1511.37
#2021-11-12|1516.60
#2021-11-15|1531.64
#2021-11-16|1525.70
#2021-11-17|1489.89
#2021-11-18|1492.70
#2021-11-19|1483.57
#2021-11-22|1473.23
#2021-11-23|1459.15
#2021-11-24|1468.98
#2021-11-25|1480.81
#2021-11-26|1434.92
#2021-11-29|1438.74
#2021-11-30|1396.15
#2021-12-01|1446.16
#2021-12-02|1417.74
#2021-12-03|1410.21
#2021-12-06|1422.92
#2021-12-07|1449.90
#2021-12-08|1445.53
#2021-12-09|1429.92
#2021-12-10|1432.37
#2021-12-13|1425.53
#2021-12-14|1427.70
#2021-12-15|1423.45
#2021-12-16|1452.51
#2021-12-17|1447.34
#2021-12-20|1418.71
#2021-12-21|1439.09
#2021-12-22|1473.67
#2021-12-23|1498.29
#2021-12-24|1499.23
#2021-12-27|1499.96
#2021-12-28|1500.74
#2021-12-29|1522.06
#2021-12-30|1510.69
#2021-12-31|1511.59
#2022-01-03|1500.76
#2022-01-04|1549.00
#2022-01-05|1551.67
#2022-01-06|1515.59
#2022-01-07|1524.46
#2022-01-10|1519.51
#2022-01-11|1530.49
#2022-01-12|1550.42
#2022-01-13|1552.13
#2022-01-14|1540.43
#2022-01-17|1543.84
#2022-01-18|1524.59
#2022-01-19|1531.27
#2022-01-20|1551.60
#2022-01-21|1514.70
#2022-01-24|1453.70
#2022-01-25|1477.11
#2022-01-26|1474.28
#2022-01-27|1445.07
#2022-01-28|1436.91
#2022-01-31|1472.17
#2022-02-01|1484.08
#2022-02-02|1509.31
#2022-02-03|1500.87
#2022-02-04|1466.25
#2022-02-07|1471.30
#2022-02-08|1463.41
#2022-02-09|1497.76
#2022-02-10|1498.81
#2022-02-11|1477.71
#2022-02-14|1429.91
#2022-02-15|1444.83
#2022-02-16|1448.41
#2022-02-17|1429.09
#2022-02-18|1413.32
#2022-02-21|1402.73
#2022-02-22|1384.59
#2022-02-23|1385.63
#2022-02-24|1287.63
#2022-02-25|1347.76
#2022-02-28|1354.73
#2022-03-01|1295.68
#2022-03-02|1298.55
#2022-03-03|1305.36
#2022-03-04|1275.54
#2022-03-07|1263.03
#2022-03-08|1248.33
#2022-03-09|1331.17
#2022-03-10|1323.75
#2022-03-11|1338.81
#2022-03-14|1377.65
#2022-03-15|1365.32
#2022-03-16|1421.40
#2022-03-17|1435.65
#2022-03-18|1453.03
#2022-03-21|1442.92
#2022-03-22|1455.14
#2022-03-23|1435.04
#2022-03-24|1431.68
#2022-03-25|1435.43
#2022-03-28|1433.37
#2022-03-29|1469.59
#2022-03-30|1460.10
#2022-03-31|1462.20
#2022-04-01|1460.60
#2022-04-04|1475.09
#2022-04-05|1493.63
#2022-04-06|1470.29
#2022-04-07|1463.80
#2022-04-08|1470.83
#2022-04-11|1457.52
#2022-04-12|1431.18
#2022-04-13|1416.95
#2022-04-14|1425.42
#2022-04-15|1425.42
#2022-04-18|1422.47
#2022-04-19|1396.95
#2022-04-20|1430.59
#2022-04-21|1428.14
#2022-04-22|1388.57
#2022-04-25|1361.90
#2022-04-26|1340.75
#2022-04-27|1319.39
#2022-04-28|1318.71
#2022-04-29|1338.14
#2022-05-02|1334.46
#2022-05-03|1323.82
#2022-05-04|1294.69
#2022-05-05|1274.17
#2022-05-06|1237.71
#2022-05-09|1201.58
#2022-05-10|1224.41
#2022-05-11|1241.19
#2022-05-12|1219.86
#2022-05-13|1243.90
#2022-05-16|1244.89
#2022-05-17|1292.73
#2022-05-18|1266.43
#2022-05-19|1216.45
#2022-05-20|1242.89
#2022-05-23|1279.56
#2022-05-24|1259.54
#2022-05-25|1267.07
#2022-05-26|1294.69
#2022-05-27|1316.65
#2022-05-30|1332.80
#2022-05-31|1304.17
#2022-06-01|1259.96
#2022-06-02|1264.75
#2022-06-03|1262.53
#2022-06-06|1289.78
#2022-06-07|1260.84
#2022-06-08|1243.60
#2022-06-09|1226.58
#2022-06-10|1185.91
#2022-06-13|1138.18
#2022-06-14|1107.93
#2022-06-15|1150.11
#2022-06-16|1153.60
#2022-06-17|1144.45
#2022-06-20|1149.18
#2022-06-21|1160.10
#2022-06-22|1176.34
#2022-06-23|1174.85
#2022-06-24|1210.09
#2022-06-27|1215.05
#2022-06-28|1208.38
#2022-06-29|1186.20
#2022-06-30|1172.84
#2022-07-01|1147.75
#2022-07-04|1162.57
#2022-07-05|1115.92
#2022-07-06|1152.95
#2022-07-07|1170.94
#2022-07-08|1181.78
#2022-07-11|1164.47
#2022-07-12|1184.75
#2022-07-13|1178.26
#2022-07-14|1144.96
#2022-07-15|1161.96
#2022-07-18|1194.04
#2022-07-19|1205.39
#2022-07-20|1209.50
#2022-07-21|1230.21
#2022-07-22|1233.31
#2022-07-25|1225.55
#2022-07-26|1209.70
#2022-07-27|1218.56
#2022-07-28|1250.37
#2022-07-29|1277.62
#2022-08-01|1285.88
#2022-08-02|1267.58
#2022-08-03|1276.80
#2022-08-04|1283.68
#2022-08-05|1277.49
#2022-08-08|1300.43
#2022-08-09|1284.66
#2022-08-10|1325.01
#2022-08-11|1323.61
#2022-08-12|1305.25
#2022-08-15|1315.53
#2022-08-16|1308.59
#2022-08-17|1295.76
#2022-08-18|1304.96
#2022-08-19|1272.37
#2022-08-22|1254.60
#2022-08-23|1241.46
#2022-08-24|1238.51
#2022-08-25|1238.38
#2022-08-26|1210.62
#2022-08-29|1200.46
#2022-08-30|1188.40
#2022-08-31|1183.33
#2022-09-01|1127.14
#2022-09-02|1163.04
#2022-09-05|1142.61
#2022-09-06|1159.85
#2022-09-07|1153.48
#2022-09-08|1150.18
#2022-09-09|1169.17
#2022-09-12|1199.67
#2022-09-13|1158.39
#2022-09-14|1135.79
#2022-09-15|1124.87
#2022-09-16|1118.16
#2022-09-19|1115.62
#2022-09-20|1085.00
#2022-09-21|1106.66
#2022-09-22|1064.86
#2022-09-23|1021.11
#2022-09-26|1027.19
#2022-09-27|1021.51
#2022-09-28|1015.24
#2022-09-29|1011.08
#2022-09-30|1038.00
#2022-10-03|1051.46
#2022-10-04|1097.20
#2022-10-05|1071.50
#2022-10-06|1054.68
#2022-10-07|1030.85
#2022-10-10|1027.14
#2022-10-11|1005.99
#2022-10-12| 983.72
#2022-10-13|1007.40
#2022-10-14|1010.54
#2022-10-17|1039.40
#2022-10-18|1043.84
#2022-10-19|1028.81
#2022-10-20|1033.58
#2022-10-21|1013.17
#2022-10-24|1038.05
#2022-10-25|1073.21
#2022-10-26|1101.25
#2022-10-27|1101.97
#2022-10-28|1094.14
#2022-10-31|1085.79
#2022-11-01|1098.31
#2022-11-02|1100.52
#2022-11-03|1065.19
#2022-11-04|1093.66
#2022-11-07|1120.44
#2022-11-08|1142.54
#2022-11-09|1127.45
#2022-11-10|1207.23
#2022-11-11|1245.11
#2022-11-14|1219.46
#2022-11-15|1233.87
#2022-11-16|1214.13
#2022-11-17|1208.30
#2022-11-18|1244.42
#2022-11-21|1226.08
#2022-11-22|1228.81
#2022-11-23|1269.88
#2022-11-24|1275.04
#2022-11-25|1271.78
#2022-11-28|1258.72
#2022-11-29|1244.85
#2022-11-30|1247.13
#2022-12-01|1295.43
#2022-12-02|1292.12
#2022-12-05|1267.02
#2022-12-06|1252.07
#2022-12-07|1249.39
#2022-12-08|1216.77
#2022-12-09|1233.21
#2022-12-12|1239.65
#2022-12-13|1271.66
#2022-12-14|1269.57
#2022-12-15|1231.87
#2022-12-16|1189.05
#2022-12-19|1176.30
#2022-12-20|1167.34
#2022-12-21|1189.67
#2022-12-22|1176.02
#2022-12-23|1176.32
#2022-12-26|1176.32
#2022-12-27|1172.17
#2022-12-28|1179.46
#2022-12-29|1192.35
#2022-12-30|1180.70
#2023-01-02|1180.70
#2023-01-03|1184.88
#2023-01-04|1200.01
#2023-01-05|1179.45
#2023-01-06|1206.24
#2023-01-09|1238.03
#2023-01-10|1233.74
#2023-01-11|1252.18
#2023-01-12|1267.26
#2023-01-13|1285.71
#2023-01-16|1294.51
#2023-01-17|1299.01
#2023-01-18|1314.04
#2023-01-19|1290.53
#2023-01-20|1304.18
#2023-01-23|1297.61
#2023-01-24|1285.32
#2023-01-25|1288.35
#2023-01-26|1331.55
#2023-01-27|1345.01
#2023-01-30|1338.98
#2023-01-31|1324.92
#2023-02-01|1335.93
#2023-02-02|1373.95
#2023-02-03|1358.28
#2023-02-06|1336.67
#2023-02-07|1324.28
#2023-02-08|1335.16
#2023-02-09|1357.18
#2023-02-10|1334.14
#2023-02-13|1351.02
#2023-02-14|1353.13
#2023-02-15|1346.41
#2023-02-16|1335.51
#2023-02-17|1327.42
#2023-02-20|1333.31
#2023-02-21|1331.23
#2023-02-22|1310.89
#2023-02-23|1309.65
#2023-02-24|1306.13
#2023-02-27|1323.02
#2023-02-28|1327.36
#2023-03-01|1322.71
#2023-03-02|1310.25
#2023-03-03|1324.31
#2023-03-06|1332.33
#2023-03-07|1305.64
#2023-03-08|1296.38
#2023-03-09|1298.18
#2023-03-10|1288.29
#2023-03-13|1257.87
#2023-03-14|1276.41
#2023-03-15|1227.74
#2023-03-16|1256.43
#2023-03-17|1248.14
#2023-03-20|1278.42
#2023-03-21|1314.32
#2023-03-22|1311.75
#2023-03-23|1327.97
#2023-03-24|1296.67
#2023-03-27|1321.14
#2023-03-28|1323.03
#2023-03-29|1345.32
#2023-03-30|1362.76
#2023-03-31|1368.76
#2023-04-03|1356.86
#2023-04-04|1376.49
#2023-04-05|1362.29
#2023-04-06|1378.81
#2023-04-07|1378.81
#2023-04-10|1370.44
#2023-04-11|1383.21
#2023-04-12|1397.03
#2023-04-13|1408.62
#2023-04-14|1401.76
#2023-04-17|1372.97
#2023-04-18|1386.94
#2023-04-19|1392.82
#2023-04-20|1398.15
#2023-04-21|1406.15
#2023-04-24|1415.33
#2023-04-25|1416.65
#2023-04-26|1414.92
#2023-04-27|1418.46
#2023-04-28|1464.35
#2023-05-01|1458.69
#2023-05-02|1443.46
#2023-05-03|1449.42
#2023-05-04|1444.95
#2023-05-05|1459.69
#2023-05-08|1461.25
#2023-05-09|1456.67
#2023-05-10|1456.98
#2023-05-11|1465.93
#2023-05-12|1468.50
#2023-05-15|1474.71
#2023-05-16|1472.42
#2023-05-17|1449.13
#2023-05-18|1463.48
#2023-05-19|1480.94
#2023-05-22|1488.29
#2023-05-23|1483.42
#2023-05-24|1442.66
#2023-05-25|1440.22
#2023-05-26|1463.97
#2023-05-29|1466.40
#2023-05-30|1484.10
#2023-05-31|1481.33
#2023-06-01|1487.20
#2023-06-02|1500.25
#2023-06-05|1503.57
#2023-06-06|1528.55
#2023-06-07|1527.86
#2023-06-08|1541.79
#2023-06-09|1539.17
#2023-06-12|1533.36
#2023-06-13|1550.88
#2023-06-14|1561.52
#2023-06-15|1565.67
#2023-06-16|1562.91
#2023-06-19|1547.58
#2023-06-20|1536.73
#2023-06-21|1519.81
#2023-06-22|1503.09
#2023-06-23|1482.88
#2023-06-26|1481.52
#2023-06-27|1481.92
#2023-06-28|1484.28
#2023-06-29|1482.14
#2023-06-30|1511.43
#2023-07-03|1498.48
#2023-07-04|1496.61
#2023-07-05|1479.83
#2023-07-06|1450.71
#2023-07-07|1470.54
#2023-07-10|1473.56
#2023-07-11|1479.54
#2023-07-12|1511.44
#2023-07-13|1538.19
#2023-07-14|1555.11
#2023-07-17|1547.16
#2023-07-18|1557.68
#2023-07-19|1567.97
#2023-07-20|1571.01
#2023-07-21|1559.80
#2023-07-24|1557.65
#2023-07-25|1569.12
#2023-07-26|1585.45
#2023-07-27|1561.42
#2023-07-28|1558.94
#2023-07-31|1546.32
#2023-08-01|1508.85
#2023-08-02|1472.28
#2023-08-03|1461.39
#2023-08-04|1474.68
#2023-08-07|1487.25
#2023-08-08|1471.66
#2023-08-09|1473.78
#2023-08-10|1489.22
#2023-08-11|1463.86
#2023-08-14|1459.13
#2023-08-15|1452.14
#2023-08-16|1451.86
#2023-08-17|1435.70
#2023-08-18|1421.50
#2023-08-21|1419.61
#2023-08-22|1422.09
#2023-08-23|1431.18
#2023-08-24|1432.40
#2023-08-25|1419.82
#2023-08-28|1422.59
#2023-08-29|1447.13
#2023-08-30|1464.03
#2023-08-31|1458.94
#2023-09-01|1453.99
#2023-09-04|1452.04
#2023-09-05|1438.71
#2023-09-06|1429.87
#2023-09-07|1425.22
#2023-09-08|1434.61
#2023-09-11|1452.65
#2023-09-12|1451.28
#2023-09-13|1449.74
#2023-09-14|1458.18
#2023-09-15|1461.50
#2023-09-18|1445.03
#2023-09-19|1461.87
#2023-09-20|1457.88
#2023-09-21|1437.90
#2023-09-22|1436.03
#2023-09-25|1416.82
#2023-09-26|1418.55
#2023-09-27|1407.27
#2023-09-28|1417.84
#2023-09-29|1422.13
#2023-10-02|1390.50
#2023-10-03|1373.41
#2023-10-04|1366.37
#2023-10-05|1381.67
#2023-10-06|1400.33
#2023-10-09|1390.63
#2023-10-10|1427.22
#2023-10-11|1437.48
#2023-10-12|1431.37
#2023-10-13|1389.32
#2023-10-16|1406.36
#2023-10-17|1403.50
#2023-10-18|1378.35
#2023-10-19|1375.41
#2023-10-20|1366.59
#2023-10-23|1378.36
#2023-10-24|1369.83
#2023-10-25|1366.82
#2023-10-26|1365.39
#2023-10-27|1357.29
#2023-10-30|1361.36
#2023-10-31|1362.48
#2023-11-01|1378.47
#2023-11-02|1402.30
#2023-11-03|1422.22
#2023-11-06|1416.87
#2023-11-07|1420.80
#2023-11-08|1432.56
#2023-11-09|1435.02
#2023-11-10|1421.80
#2023-11-13|1424.52
#2023-11-14|1451.82
#2023-11-15|1470.25
#2023-11-16|1466.91
#2023-11-17|1493.41
#2023-11-20|1507.70
#2023-11-21|1509.39
#2023-11-22|1521.43
#2023-11-23|1528.16
#2023-11-24|1539.62
#2023-11-27|1540.18
#2023-11-28|1551.54
#2023-11-29|1563.86
#2023-11-30|1562.49
#2023-12-01|1572.82
#2023-12-04|1567.74
#2023-12-05|1568.28
#2023-12-06|1584.73
#2023-12-07|1589.36
#2023-12-08|1606.28
#2023-12-11|1617.93
#2023-12-12|1623.26
#2023-12-13|1626.53
#2023-12-14|1669.29
#2023-12-15|1641.36
#2023-12-18|1647.15
#2023-12-19|1657.53
#2023-12-20|1660.44
#2023-12-21|1654.85
#2023-12-22|1666.84
#2023-12-25|1666.84
#2023-12-26|1665.39
#2023-12-27|1682.98
#2023-12-28|1676.35
#2023-12-29|1667.45
#2024-01-01|1667.45
#2024-01-02|1619.84
#2024-01-03|1598.33
#2024-01-04|1615.76
#2024-01-05|1607.47
#2024-01-08|1618.39
#2024-01-09|1601.40
#2024-01-10|1615.89
#2024-01-11|1610.20
#2024-01-12|1630.78
#2024-01-15|1628.02
#2024-01-16|1620.94
#2024-01-17|1606.40
#2024-01-18|1618.94
#2024-01-19|1618.06
#2024-01-22|1639.53
#2024-01-23|1624.51
#2024-01-24|1634.33
#2024-01-25|1635.08
#2024-01-26|1651.59
#2024-01-29|1624.76
#2024-01-30|1644.60
#2024-01-31|1644.24
#2024-02-01|1608.91
#2024-02-02|1603.85
#2024-02-05|1576.18
#2024-02-06|1581.82
#2024-02-07|1593.00
#2024-02-08|1593.93
#2024-02-09|1606.31
#2024-02-12|1612.48
#2024-02-13|1588.90
#2024-02-14|1592.80
#2024-02-15|1613.83
#2024-02-16|1626.61
#2024-02-19|1620.89
#2024-02-20|1623.12
#2024-02-21|1611.81
#2024-02-22|1617.72
#2024-02-23|1627.18
#2024-02-26|1623.54
#2024-02-27|1618.36
#2024-02-28|1608.34
#2024-02-29|1612.51
#2024-03-01|1634.72
#2024-03-04|1637.70
#2024-03-05|1642.56
#2024-03-06|1669.83
#2024-03-07|1681.65
#2024-03-08|1685.75
#2024-03-11|1677.47
#2024-03-12|1693.03
#2024-03-13|1689.94
#2024-03-14|1678.05
#2024-03-15|1682.41
#2024-03-18|1670.21
#2024-03-19|1666.62
#2024-03-20|1670.49
#2024-03-21|1725.03
#2024-03-22|1731.05
#2024-03-25|1737.26
#2024-03-26|1748.67
#2024-03-27|1734.23
#2024-03-28|1726.27
#2024-03-29|1726.27
#2024-04-01|1716.71
#2024-04-02|1703.99
#2024-04-03|1709.31
#2024-04-04|1724.38
#2024-04-05|1708.00
#2024-04-08|1705.04
#2024-04-09|1693.42
#2024-04-10|1695.41
#2024-04-11|1691.95
#2024-04-12|1681.94
#2024-04-15|1684.23
#2024-04-16|1654.53
#2024-04-17|1661.79
#2024-04-18|1660.34
#2024-04-19|1650.19
#2024-04-22|1649.57
#2024-04-23|1658.00
#2024-04-24|1634.87
#2024-04-25|1644.36
#2024-04-26|1657.34
#2024-04-29|1654.38
#2024-04-30|1659.78
#2024-05-01|1646.46
#2024-05-02|1668.33
#2024-05-03|1699.53
#2024-05-06|1703.80
#2024-05-07|1729.01
#2024-05-08|1713.08
#2024-05-09|1686.52
#2024-05-10|1690.34
#2024-05-13|1707.63
#2024-05-14|1714.72
#2024-05-15|1734.96
#2024-05-16|1753.08
#2024-05-17|1761.02
#2024-05-20|1767.22
#2024-05-21|1770.44
#2024-05-22|1753.13
#2024-05-23|1761.77
#2024-05-24|1770.49
#2024-05-27|1775.84
#2024-05-28|1759.00
#2024-05-29|1728.45
#2024-05-30|1736.16
#2024-05-31|1734.87
#2024-06-03|1752.59
#2024-06-04|1766.99
#2024-06-05|1773.90
#2024-06-06|1784.23
#2024-06-07|1765.72
#2024-06-10|1768.21
#2024-06-11|1764.43
#2024-06-12|1818.36
#2024-06-13|1787.11
#2024-06-14|1779.06
#2024-06-17|1785.52
#2024-06-18|1801.58
#2024-06-19|1813.41
#2024-06-20|1835.31
#2024-06-21|1828.98
#2024-06-24|1832.86
#2024-06-25|1819.82
#2024-06-26|1799.27
#2024-06-27|1782.21
#2024-06-28|1783.03
#2024-07-01|1758.40
#2024-07-02|1766.13
#2024-07-03|1777.62
#2024-07-04|1787.97
#2024-07-05|1792.58
#2024-07-08|1791.96
#2024-07-09|1769.11
#2024-07-10|1783.68
#2024-07-11|1818.74
#2024-07-12|1838.17
#2024-07-15|1848.47
#2024-07-16|1836.09
#2024-07-17|1835.57
#2024-07-18|1838.35
#2024-07-19|1821.00
#2024-07-22|1830.54
#2024-07-23|1831.79
#2024-07-24|1814.48
#2024-07-25|1796.50
#2024-07-26|1815.94
#2024-07-29|1817.21
#2024-07-30|1823.36
#2024-07-31|1840.69
#2024-08-01|1852.31
#2024-08-02|1795.89
#2024-08-05|1761.66
#2024-08-06|1762.39
#2024-08-07|1791.76
#2024-08-08|1795.66
#2024-08-09|1816.00
#2024-08-12|1834.25
#2024-08-13|1852.47
#2024-08-14|1869.66
#2024-08-15|1882.23
#2024-08-16|1888.60
#2024-08-19|1915.15
#2024-08-20|1922.09
#2024-08-21|1921.57
#2024-08-22|1937.75
#2024-08-23|1958.73
#2024-08-26|1960.66
#2024-08-27|1971.06
#2024-08-28|1972.04
#2024-08-29|1966.56
#2024-08-30|1966.18
#2024-09-02|1950.60
#2024-09-03|1933.06
#2024-09-04|1933.62
#2024-09-05|1925.15
#2024-09-06|1934.62
#2024-09-09|1947.63
#2024-09-10|1942.03
#2024-09-11|1942.12
#2024-09-12|1986.14
#2024-09-13|2005.09
#2024-09-16|2022.94
#2024-09-17|2019.50
#2024-09-18|2008.58
#2024-09-19|2029.30
#2024-09-20|2028.47
#2024-09-23|2051.48
#2024-09-24|2048.51
#2024-09-25|2048.55
#2024-09-26|2054.16
#2024-09-27|2063.79
#2024-09-30|2036.44
#2024-10-01|2007.22
#2024-10-02|2011.62
#2024-10-03|1985.03
#2024-10-04|1979.47
#2024-10-07|1964.25
#2024-10-08|1957.69
#2024-10-09|1966.20
#2024-10-10|1949.58
#2024-10-11|1960.13
#2024-10-14|1968.87
#2024-10-15|1979.53
#2024-10-16|1985.35
#2024-10-17|2021.46
#2024-10-18|2028.97
#2024-10-21|2026.25
#2024-10-22|2011.47
#2024-10-23|1973.55
#2024-10-24|1998.56
#2024-10-25|1997.79
#2024-10-28|2015.84
#2024-10-29|1991.72
#2024-10-30|1986.60
#2024-10-31|1941.00
#2024-11-01|1992.22
#2024-11-04|2000.98
#2024-11-05|2028.32
#2024-11-06|2037.89
#2024-11-07|2038.96
#2024-11-08|2014.99
#2024-11-11|2030.25
#2024-11-12|1977.78
#2024-11-13|1955.74
#2024-11-14|1973.94
#2024-11-15|1956.40
#2024-11-18|1973.80
#2024-11-19|1981.39
#2024-11-20|1995.19
#2024-11-21|2016.43
#2024-11-22|2016.10
#2024-11-25|2051.86
#2024-11-26|2043.97
#2024-11-27|2072.18
#2024-11-28|2074.27
#2024-11-29|2093.60
#2024-12-02|2086.09
#2024-12-03|2099.37
#2024-12-04|2121.27
#2024-12-05|2128.70
#2024-12-06|2120.09
#2024-12-09|2106.51
#2024-12-10|2081.81
#2024-12-11|2097.80
#2024-12-12|2091.33
#2024-12-13|2082.19
#2024-12-16|2116.68
#2024-12-17|2103.04
#2024-12-18|2099.65
#2024-12-19|2054.06
#2024-12-20|2036.94
#2024-12-23|2026.39
#2024-12-24|2045.27
#2024-12-25|2045.27
#2024-12-26|2040.46
#2024-12-27|2054.76
#2024-12-30|2037.52
#2024-12-31|2038.88
#2025-01-01|2038.88
#2025-01-02|2043.38
#2025-01-03|2038.61
#2025-01-06|2054.74
#2025-01-07|2065.69
#2025-01-08|2047.99
#2025-01-09|2070.32
#2025-01-10|2025.30
#2025-01-13|1998.63
#2025-01-14|2011.74
#2025-01-15|2037.29
#2025-01-16|2069.55
#2025-01-17|2066.97
#2025-01-20|2084.99
#2025-01-21|2100.90
#2025-01-22|2137.78
#2025-01-23|2143.05
#2025-01-24|2145.03
#2025-01-27|2121.95
#2025-01-28|2122.23
#2025-01-29|2139.07
#2025-01-30|2178.99
#2025-01-31|2181.03
#2025-02-03|2167.01
#2025-02-04|2182.06
#2025-02-05|2214.00
#2025-02-06|2180.22
#2025-02-07|2167.99
#2025-02-10|2166.85
#2025-02-11|2166.22
#2025-02-12|2178.89
#2025-02-13|2197.52
#2025-02-14|2220.13
#2025-02-17|2234.93
#2025-02-18|2234.12
#2025-02-19|2221.32
#2025-02-20|2227.30
#2025-02-21|2217.43
#2025-02-24|2180.15
#2025-02-25|2162.79
#2025-02-26|2176.12
#2025-02-27|2209.72
#2025-02-28|2200.40
#2025-03-03|2225.49
#2025-03-04|2177.15
#2025-03-05|2182.88
#2025-03-06|2140.43
#2025-03-07|2137.75
#2025-03-10|2085.50
#2025-03-11|2124.84
#2025-03-12|2161.03
#2025-03-13|2125.18
#2025-03-14|2123.74
#2025-03-17|2148.59
#2025-03-18|2141.87
#2025-03-19|2146.68
#2025-03-20|2151.62
#2025-03-21|2139.62
#2025-03-24|2145.15
#2025-03-25|2154.39
#2025-03-26|2142.41
#2025-03-27|2164.02
#2025-03-28|2174.09
#2025-03-31|2134.72
#2025-04-01|2158.13
#2025-04-02|2177.42
#2025-04-03|2185.29
#2025-04-04|2095.11
#2025-04-07|1937.27
#2025-04-08|2037.66
#2025-04-09|2018.67
#2025-04-10|2178.07
#2025-04-11|2179.47
#2025-04-14|2212.03
#2025-04-15|2310.73
#2025-04-16|2311.01
#2025-04-17|2307.67
#2025-04-18|2307.67
#2025-04-21|2335.14
#2025-04-22|2366.07
#2025-04-23|2345.22
#2025-04-24|2360.42
#2025-04-25|2363.06
#2025-04-28|2360.56
#2025-04-29|2369.41
#2025-04-30|2395.90
#2025-05-01|2363.33
#2025-05-02|2399.25
#2025-05-05|2396.55
#2025-05-06|2421.84
#2025-05-07|2401.47
#2025-05-08|2374.06
#2025-05-09|2351.38
#2025-05-12|2327.77
#2025-05-13|2347.15
#2025-05-14|2374.54
#2025-05-15|2339.02
#2025-05-16|2340.14
#2025-05-19|2368.63
#2025-05-20|2369.63
#2025-05-21|2384.55
#2025-05-22|2379.69
#2025-05-23|2406.00
#2025-05-26|2417.76
#2025-05-27|2428.70
#2025-05-28|2384.32
#2025-05-29|2378.58
#2025-05-30|2371.61
#2025-06-02|2384.24
#2025-06-03|2374.77
#2025-06-04|2413.59
#2025-06-05|2411.78
#2025-06-06|2434.98
#2025-06-09|2433.07
#2025-06-10|2408.04
#2025-06-11|2409.69
#2025-06-12|2393.79
#2025-06-13|2367.60
#2025-06-16|2380.37
#2025-06-17|2334.58
#2025-06-18|2335.15
#2025-06-19|2312.27
#2025-06-20|2319.21
#2025-06-23|2307.34
#2025-06-24|2326.35
#2025-06-25|2314.49
#2025-06-26|2374.39
#2025-06-27|2385.41
#2025-06-30|2361.00
#2025-07-01|2360.67
#2025-07-02|2345.12
#2025-07-03|2361.63
#2025-07-04|2340.01
#2025-07-07|2379.07
#2025-07-08|2378.55
#2025-07-09|2380.76
#2025-07-10|2390.93
#2025-07-11|2360.94
#2025-07-14|2367.73
#2025-07-15|2343.91
#2025-07-16|2358.80
#2025-07-17|2372.91
#2025-07-18|2398.30
#2025-07-21|2390.77
#2025-07-22|2360.98
#2025-07-23|2363.26
#2025-07-24|2329.92
#2025-07-25|2266.17
#2025-07-28|2253.26
#2025-07-29|2237.59
#2025-07-30|2241.78
#2025-07-31|2156.78
#2025-08-01|2158.89
#2025-08-04|2203.98
#2025-08-05|2205.61
#2025-08-06|2258.40
#2025-08-07|2235.59
#2025-08-08|2257.08
#2025-08-11|2251.53
#2025-08-12|2201.08
#2025-08-13|2183.02
#2025-08-14|2202.70
#2025-08-15|2178.68
#2025-08-18|2177.59
#2025-08-19|2193.39
#2025-08-20|2223.92
#2025-08-21|2201.90
#2025-08-22|2228.23
#2025-08-25|2224.60
#2025-08-26|2221.09
#2025-08-27|2202.81
#2025-08-28|2182.39
#2025-08-29|2166.81
#2025-09-01|2167.19
#2025-09-02|2105.56
#2025-09-03|2139.49
#2025-09-04|2143.62
#2025-09-05|2152.91
#2025-09-08|2167.81
#2025-09-09|2108.31
#2025-09-10|2080.73
#2025-09-11|2094.21
#2025-09-12|2071.51
#2025-09-15|2104.34
#2025-09-16|2070.67
#2025-09-17|2081.14
#2025-09-18|2097.37
#2025-09-19|2018.61
#2025-09-22|2033.66
#2025-09-23|2035.93
#2025-09-24|2018.85
#2025-09-25|2008.63
#2025-09-26|2038.11
#2025-09-29|2055.41
#2025-09-30|2088.36
#2025-10-01|2117.43
#2025-10-02|2134.47
#2025-10-03|2169.34
#2025-10-06|2155.80
#2025-10-07|2147.56
#2025-10-08|2150.83
#2025-10-09|2152.32
#2025-10-10|2137.65
#2025-10-13|2155.80
#2025-10-14|2151.21
#2025-10-15|2144.81
#2025-10-16|2132.60
#2025-10-17|2098.80
#2025-10-20|2119.97
#2025-10-21|2123.49
#2025-10-22|2139.41
#2025-10-23|2192.41
#2025-10-24|2253.79
#2025-10-27|2272.22
#2025-10-28|2240.10
#2025-10-29|2212.07
#2025-10-30|2192.79
#2025-10-31|2181.54
#2025-11-03|2187.39
#2025-11-04|2182.37
#2025-11-05|2193.88
#2025-11-06|2154.02
#2025-11-07|2131.29
#2025-11-10|2134.16
#2025-11-11|2136.63
#2025-11-12|2076.58
#2025-11-13|1939.08
#2025-11-14|1916.64
#2025-11-17|1919.29
#2025-11-18|1879.08
#2025-11-19|1866.29
#2025-11-20|1858.84
#2025-11-21|1874.59
#2025-11-24|1877.45
#2025-11-25|1914.38
#2025-11-26|1938.21
#2025-11-27|1941.79
#2025-11-28|1939.54
#2025-12-01|1902.79
#2025-12-02|1882.56
#2025-12-03|1908.13
#2025-12-04|1932.88
#2025-12-05|1942.38
#2025-12-08|1914.74
#2025-12-09|1903.48
#2025-12-10|1884.66
#2025-12-11|1913.55
#2025-12-12|1894.87
#2025-12-15|1926.64
#2025-12-16|1952.14
#2025-12-17|1956.66
#2025-12-18|1982.85
#2025-12-19|1984.49
#2025-12-22|1987.91
#2025-12-23|1990.31
#2025-12-24|1994.85
#2025-12-25|1994.85
#2025-12-26|1994.92
#2025-12-29|1995.55
#2025-12-30|2006.25
#2025-12-31|2002.53
#2026-01-01|2002.53
#2026-01-02|1990.78
#2026-01-05|2032.60
#2026-01-06|2038.23
#2026-01-07|1996.76
#2026-01-08|1979.01
#2026-01-09|1983.85
#2026-01-12|2004.30
#2026-01-13|1970.51
#2026-01-14|1970.46
#2026-01-15|2047.17
#2026-01-16|2064.00
#2026-01-19|2032.51
#2026-01-20|2016.25
#2026-01-21|2002.56
#2026-01-22|2009.82
#2026-01-23|2024.48
#2026-01-26|1990.86
#2026-01-27|1968.54
#2026-01-28|1980.53
#2026-01-29|2015.02
#2026-01-30|1994.67
#2026-02-02|1992.28
#2026-02-03|1873.00
#2026-02-04|1886.80
#2026-02-05|1890.10
#2026-02-06|1908.94
#2026-02-09|1915.74
#2026-02-10|1888.24
#2026-02-11|1870.00
#2026-02-12|1898.52
#2026-02-13|1930.03
#2026-02-16|1944.77
#2026-02-17|1913.90
#2026-02-18|1948.26
#2026-02-19|1926.00
#2026-02-20|1950.80
#2026-02-23|1912.42
#2026-02-24|1897.56
#2026-02-25|1914.30
#2026-02-26|1993.11
#2026-02-27|2023.42
#2026-03-02|1979.72
#2026-03-03|1911.63
#2026-03-04|1957.46
#2026-03-05|1902.98
#2026-03-06|1927.00
#2026-03-09|1894.50
#2026-03-10|1902.35
#2026-03-11|1879.07
#2026-03-12|1879.41
#2026-03-13|1888.72
#2026-03-16|1893.36
#2026-03-17|1928.98
#2026-03-18|1874.47
#2026-03-19|1844.65
#2026-03-20|1821.65