Table Data - NASDAQ India Health Care Large Mid Cap Net Total Return Index
| Title | NASDAQ India Health Care Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQIN20LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQIN20LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 240.50 |
| 2003-10-01 | 242.31 |
| 2003-10-02 | 242.58 |
| 2003-10-03 | 249.10 |
| 2003-10-06 | 248.46 |
| 2003-10-07 | 250.49 |
| 2003-10-08 | 254.02 |
| 2003-10-09 | 260.68 |
| 2003-10-10 | 258.75 |
| 2003-10-13 | 258.23 |
| 2003-10-14 | 266.62 |
| 2003-10-15 | 267.95 |
| 2003-10-16 | 273.43 |
| 2003-10-17 | 270.82 |
| 2003-10-20 | 266.66 |
| 2003-10-21 | 257.97 |
| 2003-10-22 | 258.61 |
| 2003-10-23 | 251.25 |
| 2003-10-24 | 253.58 |
| 2003-10-27 | 254.29 |
| 2003-10-28 | 255.74 |
| 2003-10-29 | 259.15 |
| 2003-10-30 | 262.84 |
| 2003-10-31 | 270.49 |
| 2003-11-03 | 279.26 |
| 2003-11-04 | 289.17 |
| 2003-11-05 | 287.20 |
| 2003-11-06 | 280.35 |
| 2003-11-07 | 274.63 |
| 2003-11-10 | 276.99 |
| 2003-11-11 | 280.57 |
| 2003-11-12 | 276.71 |
| 2003-11-13 | 273.99 |
| 2003-11-14 | 270.68 |
| 2003-11-17 | 271.98 |
| 2003-11-18 | 268.01 |
| 2003-11-19 | 265.13 |
| 2003-11-20 | 264.46 |
| 2003-11-21 | 264.80 |
| 2003-11-24 | 265.33 |
| 2003-11-25 | 267.97 |
| 2003-11-26 | 268.24 |
| 2003-11-27 | . |
| 2003-11-28 | 275.96 |
| 2003-12-01 | 282.92 |
| 2003-12-02 | 282.96 |
| 2003-12-03 | 290.91 |
| 2003-12-04 | 290.88 |
| 2003-12-05 | 286.77 |
| 2003-12-08 | 292.04 |
| 2003-12-09 | 297.65 |
| 2003-12-10 | 296.94 |
| 2003-12-11 | 291.90 |
| 2003-12-12 | 290.60 |
| 2003-12-15 | 291.26 |
| 2003-12-16 | 295.31 |
| 2003-12-17 | 296.00 |
| 2003-12-18 | 296.20 |
| 2003-12-19 | 302.79 |
| 2003-12-22 | 302.09 |
| 2003-12-23 | 299.34 |
| 2003-12-24 | 299.69 |
| 2003-12-25 | . |
| 2003-12-26 | 303.75 |
| 2003-12-29 | 306.48 |
| 2003-12-30 | 303.50 |
| 2003-12-31 | 303.80 |
| 2004-01-01 | . |
| 2004-01-02 | 311.25 |
| 2004-01-05 | 307.24 |
| 2004-01-06 | 305.44 |
| 2004-01-07 | 300.99 |
| 2004-01-08 | 302.57 |
| 2004-01-09 | 305.70 |
| 2004-01-12 | 301.11 |
| 2004-01-13 | 308.31 |
| 2004-01-14 | 307.15 |
| 2004-01-15 | 302.63 |
| 2004-01-16 | 299.42 |
| 2004-01-19 | . |
| 2004-01-20 | 297.56 |
| 2004-01-21 | 294.83 |
| 2004-01-22 | 288.50 |
| 2004-01-23 | 295.57 |
| 2004-01-26 | 295.77 |
| 2004-01-27 | 300.61 |
| 2004-01-28 | 299.34 |
| 2004-01-29 | 297.69 |
| 2004-01-30 | 292.94 |
| 2004-02-02 | 293.03 |
| 2004-02-03 | 282.63 |
| 2004-02-04 | 285.17 |
| 2004-02-05 | 283.79 |
| 2004-02-06 | 281.73 |
| 2004-02-09 | 278.60 |
| 2004-02-10 | 278.74 |
| 2004-02-11 | 281.75 |
| 2004-02-12 | 279.94 |
| 2004-02-13 | 284.52 |
| 2004-02-16 | . |
| 2004-02-17 | 284.69 |
| 2004-02-18 | 285.33 |
| 2004-02-19 | 280.19 |
| 2004-02-20 | 278.97 |
| 2004-02-23 | 278.05 |
| 2004-02-24 | 280.62 |
| 2004-02-25 | 281.54 |
| 2004-02-26 | 276.42 |
| 2004-02-27 | 276.85 |
| 2004-03-01 | 260.90 |
| 2004-03-02 | 260.81 |
| 2004-03-03 | 263.57 |
| 2004-03-04 | 262.40 |
| 2004-03-05 | 263.65 |
| 2004-03-08 | 265.82 |
| 2004-03-09 | 268.53 |
| 2004-03-10 | 267.89 |
| 2004-03-11 | 266.87 |
| 2004-03-12 | 264.60 |
| 2004-03-15 | 260.73 |
| 2004-03-16 | 258.08 |
| 2004-03-17 | 255.13 |
| 2004-03-18 | 252.84 |
| 2004-03-19 | 252.43 |
| 2004-03-22 | 253.27 |
| 2004-03-23 | 255.14 |
| 2004-03-24 | 253.74 |
| 2004-03-25 | 248.30 |
| 2004-03-26 | 252.22 |
| 2004-03-29 | 256.70 |
| 2004-03-30 | 258.18 |
| 2004-03-31 | 264.20 |
| 2004-04-01 | 270.37 |
| 2004-04-02 | 268.79 |
| 2004-04-05 | 268.13 |
| 2004-04-06 | 269.50 |
| 2004-04-07 | 272.01 |
| 2004-04-08 | 271.76 |
| 2004-04-09 | . |
| 2004-04-12 | 273.03 |
| 2004-04-13 | 274.03 |
| 2004-04-14 | 273.75 |
| 2004-04-15 | 267.08 |
| 2004-04-16 | 270.17 |
| 2004-04-19 | 270.73 |
| 2004-04-20 | 269.89 |
| 2004-04-21 | 272.57 |
| 2004-04-22 | 275.67 |
| 2004-04-23 | 277.57 |
| 2004-04-26 | 277.63 |
| 2004-04-27 | 277.38 |
| 2004-04-28 | 274.51 |
| 2004-04-29 | 273.63 |
| 2004-04-30 | 273.38 |
| 2004-05-03 | 269.68 |
| 2004-05-04 | 270.48 |
| 2004-05-05 | 272.57 |
| 2004-05-06 | 273.12 |
| 2004-05-07 | 272.63 |
| 2004-05-10 | 267.24 |
| 2004-05-11 | 256.75 |
| 2004-05-12 | 259.18 |
| 2004-05-13 | 261.86 |
| 2004-05-14 | 254.90 |
| 2004-05-17 | 234.57 |
| 2004-05-18 | 252.53 |
| 2004-05-19 | 256.24 |
| 2004-05-20 | 253.91 |
| 2004-05-21 | 253.44 |
| 2004-05-24 | 258.32 |
| 2004-05-25 | 257.69 |
| 2004-05-26 | 260.58 |
| 2004-05-27 | 260.61 |
| 2004-05-28 | 253.56 |
| 2004-05-31 | . |
| 2004-06-01 | 249.69 |
| 2004-06-02 | 249.92 |
| 2004-06-03 | 244.59 |
| 2004-06-04 | 248.69 |
| 2004-06-07 | 249.96 |
| 2004-06-08 | 251.47 |
| 2004-06-09 | 252.06 |
| 2004-06-10 | 251.15 |
| 2004-06-11 | . |
| 2004-06-14 | 245.53 |
| 2004-06-15 | 245.97 |
| 2004-06-16 | 243.40 |
| 2004-06-17 | 234.84 |
| 2004-06-18 | 230.01 |
| 2004-06-21 | 222.75 |
| 2004-06-22 | 218.65 |
| 2004-06-23 | 220.69 |
| 2004-06-24 | 221.07 |
| 2004-06-25 | 222.56 |
| 2004-06-28 | 229.11 |
| 2004-06-29 | 227.49 |
| 2004-06-30 | 226.04 |
| 2004-07-01 | 228.07 |
| 2004-07-02 | 228.88 |
| 2004-07-05 | . |
| 2004-07-06 | 233.81 |
| 2004-07-07 | 238.68 |
| 2004-07-08 | 234.99 |
| 2004-07-09 | 238.88 |
| 2004-07-12 | 239.05 |
| 2004-07-13 | 237.71 |
| 2004-07-14 | 233.96 |
| 2004-07-15 | 235.41 |
| 2004-07-16 | 236.16 |
| 2004-07-19 | 237.97 |
| 2004-07-20 | 238.68 |
| 2004-07-21 | 238.49 |
| 2004-07-22 | 238.69 |
| 2004-07-23 | 236.75 |
| 2004-07-26 | 237.04 |
| 2004-07-27 | 238.22 |
| 2004-07-28 | 236.49 |
| 2004-07-29 | 238.22 |
| 2004-07-30 | 235.95 |
| 2004-08-02 | 235.61 |
| 2004-08-03 | 235.15 |
| 2004-08-04 | 233.11 |
| 2004-08-05 | 235.41 |
| 2004-08-06 | 236.15 |
| 2004-08-09 | 237.47 |
| 2004-08-10 | 240.63 |
| 2004-08-11 | 242.09 |
| 2004-08-12 | 240.38 |
| 2004-08-13 | 236.51 |
| 2004-08-16 | 236.80 |
| 2004-08-17 | 235.75 |
| 2004-08-18 | 228.83 |
| 2004-08-19 | 231.24 |
| 2004-08-20 | 228.51 |
| 2004-08-23 | 226.32 |
| 2004-08-24 | 226.66 |
| 2004-08-25 | 229.25 |
| 2004-08-26 | 232.30 |
| 2004-08-27 | 232.89 |
| 2004-08-30 | 235.13 |
| 2004-08-31 | 233.26 |
| 2004-09-01 | 234.46 |
| 2004-09-02 | 234.23 |
| 2004-09-03 | 234.19 |
| 2004-09-06 | . |
| 2004-09-07 | 234.87 |
| 2004-09-08 | 239.52 |
| 2004-09-09 | 239.78 |
| 2004-09-10 | 245.35 |
| 2004-09-13 | 254.07 |
| 2004-09-14 | 258.29 |
| 2004-09-15 | 257.97 |
| 2004-09-16 | 259.74 |
| 2004-09-17 | 259.78 |
| 2004-09-20 | 259.75 |
| 2004-09-21 | 265.26 |
| 2004-09-22 | 267.03 |
| 2004-09-23 | 264.21 |
| 2004-09-24 | 266.41 |
| 2004-09-27 | 264.64 |
| 2004-09-28 | 261.36 |
| 2004-09-29 | 261.25 |
| 2004-09-30 | 266.29 |
| 2004-10-01 | 268.47 |
| 2004-10-04 | 270.92 |
| 2004-10-05 | 268.89 |
| 2004-10-06 | 265.12 |
| 2004-10-07 | 265.73 |
| 2004-10-08 | 267.47 |
| 2004-10-11 | 264.04 |
| 2004-10-12 | 263.26 |
| 2004-10-13 | 263.26 |
| 2004-10-14 | 263.14 |
| 2004-10-15 | 263.92 |
| 2004-10-18 | 266.57 |
| 2004-10-19 | 268.03 |
| 2004-10-20 | 265.32 |
| 2004-10-21 | 264.67 |
| 2004-10-22 | 264.76 |
| 2004-10-25 | 263.71 |
| 2004-10-26 | 262.78 |
| 2004-10-27 | 265.51 |
| 2004-10-28 | 268.42 |
| 2004-10-29 | 270.33 |
| 2004-11-01 | 271.63 |
| 2004-11-02 | 274.82 |
| 2004-11-03 | 278.27 |
| 2004-11-04 | 282.69 |
| 2004-11-05 | 282.21 |
| 2004-11-08 | 280.69 |
| 2004-11-09 | 276.78 |
| 2004-11-10 | 279.06 |
| 2004-11-11 | 279.65 |
| 2004-11-12 | 281.45 |
| 2004-11-15 | 282.01 |
| 2004-11-16 | 282.07 |
| 2004-11-17 | 280.33 |
| 2004-11-18 | 281.18 |
| 2004-11-19 | 278.07 |
| 2004-11-22 | 278.30 |
| 2004-11-23 | 282.14 |
| 2004-11-24 | 284.48 |
| 2004-11-25 | . |
| 2004-11-26 | 285.32 |
| 2004-11-29 | 287.08 |
| 2004-11-30 | 289.46 |
| 2004-12-01 | 290.91 |
| 2004-12-02 | 296.15 |
| 2004-12-03 | 298.75 |
| 2004-12-06 | 307.76 |
| 2004-12-07 | 307.25 |
| 2004-12-08 | 304.05 |
| 2004-12-09 | 302.94 |
| 2004-12-10 | 296.92 |
| 2004-12-13 | 300.84 |
| 2004-12-14 | 302.45 |
| 2004-12-15 | 310.65 |
| 2004-12-16 | 316.80 |
| 2004-12-17 | 317.48 |
| 2004-12-20 | 322.43 |
| 2004-12-21 | 323.10 |
| 2004-12-22 | 320.41 |
| 2004-12-23 | 320.24 |
| 2004-12-24 | . |
| 2004-12-27 | 322.81 |
| 2004-12-28 | 327.21 |
| 2004-12-29 | 327.42 |
| 2004-12-30 | 327.17 |
| 2004-12-31 | 332.19 |
| 2005-01-03 | 332.57 |
| 2005-01-04 | 326.82 |
| 2005-01-05 | 315.32 |
| 2005-01-06 | 306.72 |
| 2005-01-07 | 308.49 |
| 2005-01-10 | 299.70 |
| 2005-01-11 | 288.51 |
| 2005-01-12 | 278.72 |
| 2005-01-13 | 283.86 |
| 2005-01-14 | 280.51 |
| 2005-01-17 | . |
| 2005-01-18 | 274.76 |
| 2005-01-19 | 274.32 |
| 2005-01-20 | 272.77 |
| 2005-01-21 | 273.30 |
| 2005-01-24 | 276.33 |
| 2005-01-25 | 276.08 |
| 2005-01-26 | 276.53 |
| 2005-01-27 | 278.74 |
| 2005-01-28 | 287.14 |
| 2005-01-31 | 290.60 |
| 2005-02-01 | 287.44 |
| 2005-02-02 | 286.94 |
| 2005-02-03 | 288.19 |
| 2005-02-04 | 290.54 |
| 2005-02-07 | 287.89 |
| 2005-02-08 | 284.48 |
| 2005-02-09 | 283.29 |
| 2005-02-10 | 283.44 |
| 2005-02-11 | 284.79 |
| 2005-02-14 | 286.41 |
| 2005-02-15 | 285.57 |
| 2005-02-16 | 285.07 |
| 2005-02-17 | 282.91 |
| 2005-02-18 | 279.42 |
| 2005-02-21 | . |
| 2005-02-22 | 277.53 |
| 2005-02-23 | 278.36 |
| 2005-02-24 | 277.53 |
| 2005-02-25 | 278.45 |
| 2005-02-28 | 278.90 |
| 2005-03-01 | 277.90 |
| 2005-03-02 | 277.50 |
| 2005-03-03 | 281.20 |
| 2005-03-04 | 282.05 |
| 2005-03-07 | 282.38 |
| 2005-03-08 | 287.25 |
| 2005-03-09 | 294.26 |
| 2005-03-10 | 293.69 |
| 2005-03-11 | 290.74 |
| 2005-03-14 | 290.83 |
| 2005-03-15 | 293.31 |
| 2005-03-16 | 291.54 |
| 2005-03-17 | 287.80 |
| 2005-03-18 | 285.19 |
| 2005-03-21 | 284.35 |
| 2005-03-22 | 280.82 |
| 2005-03-23 | 281.31 |
| 2005-03-24 | 277.01 |
| 2005-03-25 | . |
| 2005-03-28 | 279.03 |
| 2005-03-29 | 274.24 |
| 2005-03-30 | 272.33 |
| 2005-03-31 | 272.35 |
| 2005-04-01 | 274.93 |
| 2005-04-04 | 275.10 |
| 2005-04-05 | 271.95 |
| 2005-04-06 | 273.17 |
| 2005-04-07 | 270.15 |
| 2005-04-08 | 268.63 |
| 2005-04-11 | 268.36 |
| 2005-04-12 | 268.10 |
| 2005-04-13 | 267.43 |
| 2005-04-14 | 267.37 |
| 2005-04-15 | 259.98 |
| 2005-04-18 | 256.99 |
| 2005-04-19 | 257.33 |
| 2005-04-20 | 260.71 |
| 2005-04-21 | 262.01 |
| 2005-04-22 | 262.13 |
| 2005-04-25 | 258.87 |
| 2005-04-26 | 259.16 |
| 2005-04-27 | 259.37 |
| 2005-04-28 | 262.49 |
| 2005-04-29 | 261.49 |
| 2005-05-02 | 261.92 |
| 2005-05-03 | 262.27 |
| 2005-05-04 | 267.05 |
| 2005-05-05 | 272.38 |
| 2005-05-06 | 272.24 |
| 2005-05-09 | 275.47 |
| 2005-05-10 | 274.97 |
| 2005-05-11 | 274.78 |
| 2005-05-12 | 275.58 |
| 2005-05-13 | 277.16 |
| 2005-05-16 | 276.46 |
| 2005-05-17 | 275.04 |
| 2005-05-18 | 274.89 |
| 2005-05-19 | 274.96 |
| 2005-05-20 | 276.16 |
| 2005-05-23 | 277.44 |
| 2005-05-24 | 281.08 |
| 2005-05-25 | 286.92 |
| 2005-05-26 | 292.24 |
| 2005-05-27 | 293.11 |
| 2005-05-30 | . |
| 2005-05-31 | 293.02 |
| 2005-06-01 | 296.38 |
| 2005-06-02 | 296.57 |
| 2005-06-03 | 298.40 |
| 2005-06-06 | 299.17 |
| 2005-06-07 | 297.86 |
| 2005-06-08 | 298.60 |
| 2005-06-09 | 295.13 |
| 2005-06-10 | 294.36 |
| 2005-06-13 | 293.91 |
| 2005-06-14 | 294.93 |
| 2005-06-15 | 297.38 |
| 2005-06-16 | 294.80 |
| 2005-06-17 | 293.45 |
| 2005-06-20 | 295.15 |
| 2005-06-21 | 299.45 |
| 2005-06-22 | 302.96 |
| 2005-06-23 | 304.26 |
| 2005-06-24 | 307.45 |
| 2005-06-27 | 305.59 |
| 2005-06-28 | 301.84 |
| 2005-06-29 | 305.13 |
| 2005-06-30 | 307.40 |
| 2005-07-01 | 313.65 |
| 2005-07-04 | . |
| 2005-07-05 | 314.00 |
| 2005-07-06 | 316.37 |
| 2005-07-07 | 311.25 |
| 2005-07-08 | 313.59 |
| 2005-07-11 | 318.04 |
| 2005-07-12 | 315.33 |
| 2005-07-13 | 311.89 |
| 2005-07-14 | 310.91 |
| 2005-07-15 | 313.53 |
| 2005-07-18 | 317.95 |
| 2005-07-19 | 319.13 |
| 2005-07-20 | 320.66 |
| 2005-07-21 | 322.28 |
| 2005-07-22 | 320.28 |
| 2005-07-25 | 316.33 |
| 2005-07-26 | 317.90 |
| 2005-07-27 | 319.58 |
| 2005-07-28 | 320.02 |
| 2005-07-29 | 316.77 |
| 2005-08-01 | 321.72 |
| 2005-08-02 | 323.50 |
| 2005-08-03 | 323.98 |
| 2005-08-04 | 326.09 |
| 2005-08-05 | 326.30 |
| 2005-08-08 | 318.71 |
| 2005-08-09 | 314.44 |
| 2005-08-10 | 317.85 |
| 2005-08-11 | 328.19 |
| 2005-08-12 | 331.85 |
| 2005-08-15 | 331.97 |
| 2005-08-16 | 332.57 |
| 2005-08-17 | 332.19 |
| 2005-08-18 | 328.15 |
| 2005-08-19 | 330.38 |
| 2005-08-22 | 332.18 |
| 2005-08-23 | 323.26 |
| 2005-08-24 | 321.61 |
| 2005-08-25 | 324.94 |
| 2005-08-26 | 326.18 |
| 2005-08-29 | 318.30 |
| 2005-08-30 | 320.08 |
| 2005-08-31 | 320.82 |
| 2005-09-01 | 323.26 |
| 2005-09-02 | 325.14 |
| 2005-09-05 | . |
| 2005-09-06 | 330.06 |
| 2005-09-07 | 330.10 |
| 2005-09-08 | 330.92 |
| 2005-09-09 | 328.12 |
| 2005-09-12 | 329.00 |
| 2005-09-13 | 330.32 |
| 2005-09-14 | 329.57 |
| 2005-09-15 | 329.88 |
| 2005-09-16 | 331.73 |
| 2005-09-19 | 335.29 |
| 2005-09-20 | 333.89 |
| 2005-09-21 | 328.79 |
| 2005-09-22 | 320.86 |
| 2005-09-23 | 319.52 |
| 2005-09-26 | 327.13 |
| 2005-09-27 | 328.90 |
| 2005-09-28 | 330.28 |
| 2005-09-29 | 333.60 |
| 2005-09-30 | 334.27 |
| 2005-10-03 | 338.74 |
| 2005-10-04 | 340.67 |
| 2005-10-05 | 340.80 |
| 2005-10-06 | 340.74 |
| 2005-10-07 | 339.80 |
| 2005-10-10 | 334.33 |
| 2005-10-11 | 330.59 |
| 2005-10-12 | 330.99 |
| 2005-10-13 | 322.59 |
| 2005-10-14 | 320.06 |
| 2005-10-17 | 319.64 |
| 2005-10-18 | 314.29 |
| 2005-10-19 | 306.48 |
| 2005-10-20 | 301.47 |
| 2005-10-21 | 300.95 |
| 2005-10-24 | 289.19 |
| 2005-10-25 | 291.62 |
| 2005-10-26 | 292.73 |
| 2005-10-27 | 288.24 |
| 2005-10-28 | 284.49 |
| 2005-10-31 | 290.63 |
| 2005-11-01 | 292.51 |
| 2005-11-02 | 293.24 |
| 2005-11-03 | 292.88 |
| 2005-11-04 | 291.40 |
| 2005-11-07 | 297.78 |
| 2005-11-08 | 302.99 |
| 2005-11-09 | 306.18 |
| 2005-11-10 | 305.31 |
| 2005-11-11 | 311.02 |
| 2005-11-14 | 312.62 |
| 2005-11-15 | 313.61 |
| 2005-11-16 | 315.26 |
| 2005-11-17 | 319.12 |
| 2005-11-18 | 320.23 |
| 2005-11-21 | 321.13 |
| 2005-11-22 | 318.73 |
| 2005-11-23 | 317.89 |
| 2005-11-24 | . |
| 2005-11-25 | 323.68 |
| 2005-11-28 | 330.06 |
| 2005-11-29 | 329.59 |
| 2005-11-30 | 321.82 |
| 2005-12-01 | 329.54 |
| 2005-12-02 | 329.73 |
| 2005-12-05 | 323.99 |
| 2005-12-06 | 322.28 |
| 2005-12-07 | 323.96 |
| 2005-12-08 | 328.02 |
| 2005-12-09 | 330.95 |
| 2005-12-12 | 332.82 |
| 2005-12-13 | 333.71 |
| 2005-12-14 | 341.14 |
| 2005-12-15 | 337.70 |
| 2005-12-16 | 338.68 |
| 2005-12-19 | 340.30 |
| 2005-12-20 | 336.71 |
| 2005-12-21 | 338.14 |
| 2005-12-22 | 339.44 |
| 2005-12-23 | 334.76 |
| 2005-12-26 | . |
| 2005-12-27 | 333.72 |
| 2005-12-28 | 335.00 |
| 2005-12-29 | 335.32 |
| 2005-12-30 | 341.58 |
| 2006-01-02 | . |
| 2006-01-03 | 346.33 |
| 2006-01-04 | 351.33 |
| 2006-01-05 | 353.77 |
| 2006-01-06 | 355.49 |
| 2006-01-09 | 362.64 |
| 2006-01-10 | 360.88 |
| 2006-01-11 | 360.64 |
| 2006-01-12 | 358.94 |
| 2006-01-13 | 358.47 |
| 2006-01-16 | . |
| 2006-01-17 | 356.00 |
| 2006-01-18 | 354.91 |
| 2006-01-19 | 357.25 |
| 2006-01-20 | 353.79 |
| 2006-01-23 | 352.44 |
| 2006-01-24 | 354.56 |
| 2006-01-25 | 359.91 |
| 2006-01-26 | 360.49 |
| 2006-01-27 | 363.47 |
| 2006-01-30 | 369.03 |
| 2006-01-31 | 368.38 |
| 2006-02-01 | 371.38 |
| 2006-02-02 | 383.54 |
| 2006-02-03 | 384.74 |
| 2006-02-06 | 398.19 |
| 2006-02-07 | 401.83 |
| 2006-02-08 | 407.37 |
| 2006-02-09 | 407.92 |
| 2006-02-10 | 416.00 |
| 2006-02-13 | 416.45 |
| 2006-02-14 | 406.53 |
| 2006-02-15 | 408.05 |
| 2006-02-16 | 412.20 |
| 2006-02-17 | 408.61 |
| 2006-02-20 | . |
| 2006-02-21 | 423.04 |
| 2006-02-22 | 424.66 |
| 2006-02-23 | 424.96 |
| 2006-02-24 | 417.92 |
| 2006-02-27 | 416.30 |
| 2006-02-28 | 413.99 |
| 2006-03-01 | 416.87 |
| 2006-03-02 | 417.31 |
| 2006-03-03 | 421.26 |
| 2006-03-06 | 426.93 |
| 2006-03-07 | 424.08 |
| 2006-03-08 | 421.00 |
| 2006-03-09 | 419.45 |
| 2006-03-10 | 427.02 |
| 2006-03-13 | 426.84 |
| 2006-03-14 | 423.34 |
| 2006-03-15 | 423.91 |
| 2006-03-16 | 424.50 |
| 2006-03-17 | 426.27 |
| 2006-03-20 | 428.83 |
| 2006-03-21 | 429.47 |
| 2006-03-22 | 440.97 |
| 2006-03-23 | 436.49 |
| 2006-03-24 | 442.56 |
| 2006-03-27 | 445.97 |
| 2006-03-28 | 442.89 |
| 2006-03-29 | 449.80 |
| 2006-03-30 | 459.55 |
| 2006-03-31 | 459.70 |
| 2006-04-03 | 473.38 |
| 2006-04-04 | 474.82 |
| 2006-04-05 | 492.66 |
| 2006-04-06 | 492.16 |
| 2006-04-07 | 479.54 |
| 2006-04-10 | 476.73 |
| 2006-04-11 | 476.84 |
| 2006-04-12 | 460.12 |
| 2006-04-13 | 455.25 |
| 2006-04-14 | . |
| 2006-04-17 | 459.92 |
| 2006-04-18 | 471.19 |
| 2006-04-19 | 473.73 |
| 2006-04-20 | 468.14 |
| 2006-04-21 | 470.27 |
| 2006-04-24 | 466.41 |
| 2006-04-25 | 449.61 |
| 2006-04-26 | 458.12 |
| 2006-04-27 | 454.92 |
| 2006-04-28 | 451.72 |
| 2006-05-01 | 457.61 |
| 2006-05-02 | 485.12 |
| 2006-05-03 | 485.60 |
| 2006-05-04 | 486.97 |
| 2006-05-05 | 493.21 |
| 2006-05-08 | 492.83 |
| 2006-05-09 | 489.91 |
| 2006-05-10 | 487.43 |
| 2006-05-11 | 481.02 |
| 2006-05-12 | 479.47 |
| 2006-05-15 | 462.04 |
| 2006-05-16 | 458.90 |
| 2006-05-17 | 468.03 |
| 2006-05-18 | 438.25 |
| 2006-05-19 | 412.20 |
| 2006-05-22 | 401.29 |
| 2006-05-23 | 411.54 |
| 2006-05-24 | 411.26 |
| 2006-05-25 | 403.90 |
| 2006-05-26 | 409.96 |
| 2006-05-29 | . |
| 2006-05-30 | 402.48 |
| 2006-05-31 | 392.54 |
| 2006-06-01 | 380.37 |
| 2006-06-02 | 393.67 |
| 2006-06-05 | 384.76 |
| 2006-06-06 | 371.21 |
| 2006-06-07 | 361.18 |
| 2006-06-08 | 339.43 |
| 2006-06-09 | 352.71 |
| 2006-06-12 | 350.59 |
| 2006-06-13 | 341.40 |
| 2006-06-14 | 334.26 |
| 2006-06-15 | 353.67 |
| 2006-06-16 | 364.39 |
| 2006-06-19 | 368.23 |
| 2006-06-20 | 363.00 |
| 2006-06-21 | 374.42 |
| 2006-06-22 | 371.66 |
| 2006-06-23 | 374.01 |
| 2006-06-26 | 362.81 |
| 2006-06-27 | 364.69 |
| 2006-06-28 | 359.97 |
| 2006-06-29 | 361.62 |
| 2006-06-30 | 370.47 |
| 2006-07-03 | 369.46 |
| 2006-07-04 | . |
| 2006-07-05 | 376.06 |
| 2006-07-06 | 371.61 |
| 2006-07-07 | 365.79 |
| 2006-07-10 | 369.29 |
| 2006-07-11 | 374.96 |
| 2006-07-12 | 376.31 |
| 2006-07-13 | 376.27 |
| 2006-07-14 | 369.11 |
| 2006-07-17 | 352.32 |
| 2006-07-18 | 355.11 |
| 2006-07-19 | 348.42 |
| 2006-07-20 | 362.00 |
| 2006-07-21 | 360.52 |
| 2006-07-24 | 358.92 |
| 2006-07-25 | 368.79 |
| 2006-07-26 | 377.55 |
| 2006-07-27 | 383.68 |
| 2006-07-28 | 386.84 |
| 2006-07-31 | 389.52 |
| 2006-08-01 | 386.06 |
| 2006-08-02 | 389.23 |
| 2006-08-03 | 391.55 |
| 2006-08-04 | 392.91 |
| 2006-08-07 | 391.25 |
| 2006-08-08 | 396.30 |
| 2006-08-09 | 402.00 |
| 2006-08-10 | 404.96 |
| 2006-08-11 | 404.83 |
| 2006-08-14 | 409.71 |
| 2006-08-15 | 409.97 |
| 2006-08-16 | 413.49 |
| 2006-08-17 | 415.99 |
| 2006-08-18 | 424.97 |
| 2006-08-21 | 423.47 |
| 2006-08-22 | 418.44 |
| 2006-08-23 | 414.47 |
| 2006-08-24 | 418.13 |
| 2006-08-25 | 417.29 |
| 2006-08-28 | 414.89 |
| 2006-08-29 | 418.82 |
| 2006-08-30 | 421.20 |
| 2006-08-31 | 422.88 |
| 2006-09-01 | 434.87 |
| 2006-09-04 | . |
| 2006-09-05 | 437.42 |
| 2006-09-06 | 441.18 |
| 2006-09-07 | 433.31 |
| 2006-09-08 | 437.32 |
| 2006-09-11 | 419.76 |
| 2006-09-12 | 422.64 |
| 2006-09-13 | 432.59 |
| 2006-09-14 | 435.39 |
| 2006-09-15 | 435.83 |
| 2006-09-18 | 441.24 |
| 2006-09-19 | 436.62 |
| 2006-09-20 | 439.02 |
| 2006-09-21 | 444.40 |
| 2006-09-22 | 442.55 |
| 2006-09-25 | 439.66 |
| 2006-09-26 | 441.39 |
| 2006-09-27 | 444.70 |
| 2006-09-28 | 442.26 |
| 2006-09-29 | 444.99 |
| 2006-10-02 | 444.99 |
| 2006-10-03 | 441.13 |
| 2006-10-04 | 436.41 |
| 2006-10-05 | 440.44 |
| 2006-10-06 | 439.26 |
| 2006-10-09 | 440.01 |
| 2006-10-10 | 439.37 |
| 2006-10-11 | 436.14 |
| 2006-10-12 | 439.11 |
| 2006-10-13 | 445.27 |
| 2006-10-16 | 446.84 |
| 2006-10-17 | 443.75 |
| 2006-10-18 | 448.21 |
| 2006-10-19 | 445.17 |
| 2006-10-20 | 443.80 |
| 2006-10-23 | 437.18 |
| 2006-10-24 | 437.18 |
| 2006-10-25 | 437.37 |
| 2006-10-26 | 436.24 |
| 2006-10-27 | 440.27 |
| 2006-10-30 | 445.03 |
| 2006-10-31 | 444.03 |
| 2006-11-01 | 444.55 |
| 2006-11-02 | 445.83 |
| 2006-11-03 | 449.87 |
| 2006-11-06 | 454.06 |
| 2006-11-07 | 458.94 |
| 2006-11-08 | 456.34 |
| 2006-11-09 | 460.74 |
| 2006-11-10 | 462.43 |
| 2006-11-13 | 460.75 |
| 2006-11-14 | 458.06 |
| 2006-11-15 | 454.06 |
| 2006-11-16 | 455.75 |
| 2006-11-17 | 445.17 |
| 2006-11-20 | 438.41 |
| 2006-11-21 | 442.63 |
| 2006-11-22 | 449.20 |
| 2006-11-23 | . |
| 2006-11-24 | 455.96 |
| 2006-11-27 | 451.94 |
| 2006-11-28 | 448.54 |
| 2006-11-29 | 448.14 |
| 2006-11-30 | 449.43 |
| 2006-12-01 | 457.61 |
| 2006-12-04 | 459.61 |
| 2006-12-05 | 457.68 |
| 2006-12-06 | 452.51 |
| 2006-12-07 | 452.95 |
| 2006-12-08 | 451.92 |
| 2006-12-11 | 442.97 |
| 2006-12-12 | 431.78 |
| 2006-12-13 | 438.30 |
| 2006-12-14 | 449.40 |
| 2006-12-15 | 450.60 |
| 2006-12-18 | 452.91 |
| 2006-12-19 | 446.23 |
| 2006-12-20 | 447.50 |
| 2006-12-21 | 451.83 |
| 2006-12-22 | 454.59 |
| 2006-12-25 | . |
| 2006-12-26 | 463.86 |
| 2006-12-27 | 469.47 |
| 2006-12-28 | 463.98 |
| 2006-12-29 | 465.60 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 471.23 |
| 2007-01-04 | 473.59 |
| 2007-01-05 | 468.88 |
| 2007-01-08 | 463.99 |
| 2007-01-09 | 460.35 |
| 2007-01-10 | 451.58 |
| 2007-01-11 | 460.25 |
| 2007-01-12 | 472.25 |
| 2007-01-15 | . |
| 2007-01-16 | 477.25 |
| 2007-01-17 | 480.33 |
| 2007-01-18 | 479.77 |
| 2007-01-19 | 472.59 |
| 2007-01-22 | 474.01 |
| 2007-01-23 | 464.53 |
| 2007-01-24 | 458.33 |
| 2007-01-25 | 456.76 |
| 2007-01-26 | 456.61 |
| 2007-01-29 | 458.19 |
| 2007-01-30 | 458.19 |
| 2007-01-31 | 457.18 |
| 2007-02-01 | 459.34 |
| 2007-02-02 | 462.86 |
| 2007-02-05 | 464.47 |
| 2007-02-06 | 464.42 |
| 2007-02-07 | 467.53 |
| 2007-02-08 | 466.41 |
| 2007-02-09 | 459.71 |
| 2007-02-12 | 450.41 |
| 2007-02-13 | 447.32 |
| 2007-02-14 | 448.37 |
| 2007-02-15 | 457.30 |
| 2007-02-16 | 458.36 |
| 2007-02-19 | . |
| 2007-02-20 | 455.45 |
| 2007-02-21 | 453.53 |
| 2007-02-22 | 444.24 |
| 2007-02-23 | 431.34 |
| 2007-02-26 | 434.37 |
| 2007-02-27 | 431.26 |
| 2007-02-28 | 418.29 |
| 2007-03-01 | 417.49 |
| 2007-03-02 | 414.89 |
| 2007-03-05 | 392.10 |
| 2007-03-06 | 397.51 |
| 2007-03-07 | 403.61 |
| 2007-03-08 | 419.90 |
| 2007-03-09 | 416.34 |
| 2007-03-12 | 420.07 |
| 2007-03-13 | 423.45 |
| 2007-03-14 | 415.79 |
| 2007-03-15 | 420.93 |
| 2007-03-16 | 421.60 |
| 2007-03-19 | 422.86 |
| 2007-03-20 | 431.16 |
| 2007-03-21 | 435.26 |
| 2007-03-22 | 435.20 |
| 2007-03-23 | 440.29 |
| 2007-03-26 | 438.48 |
| 2007-03-27 | 440.15 |
| 2007-03-28 | 440.73 |
| 2007-03-29 | 437.59 |
| 2007-03-30 | 449.75 |
| 2007-04-02 | 438.39 |
| 2007-04-03 | 444.09 |
| 2007-04-04 | 453.73 |
| 2007-04-05 | 453.16 |
| 2007-04-06 | . |
| 2007-04-09 | 456.34 |
| 2007-04-10 | 459.40 |
| 2007-04-11 | 455.16 |
| 2007-04-12 | 453.26 |
| 2007-04-13 | 460.11 |
| 2007-04-16 | 470.16 |
| 2007-04-17 | 469.73 |
| 2007-04-18 | 475.53 |
| 2007-04-19 | 475.81 |
| 2007-04-20 | 481.97 |
| 2007-04-23 | 480.29 |
| 2007-04-24 | 489.26 |
| 2007-04-25 | 502.24 |
| 2007-04-26 | 503.28 |
| 2007-04-27 | 475.97 |
| 2007-04-30 | 473.70 |
| 2007-05-01 | 473.73 |
| 2007-05-02 | 473.47 |
| 2007-05-03 | 479.09 |
| 2007-05-04 | 482.97 |
| 2007-05-07 | 481.06 |
| 2007-05-08 | 474.60 |
| 2007-05-09 | 474.23 |
| 2007-05-10 | 470.31 |
| 2007-05-11 | 465.82 |
| 2007-05-14 | 469.79 |
| 2007-05-15 | 469.28 |
| 2007-05-16 | 473.30 |
| 2007-05-17 | 475.30 |
| 2007-05-18 | 478.17 |
| 2007-05-21 | 481.31 |
| 2007-05-22 | 485.64 |
| 2007-05-23 | 483.64 |
| 2007-05-24 | 477.01 |
| 2007-05-25 | 479.07 |
| 2007-05-28 | . |
| 2007-05-29 | 493.18 |
| 2007-05-30 | 483.10 |
| 2007-05-31 | 489.08 |
| 2007-06-01 | 493.44 |
| 2007-06-04 | 492.15 |
| 2007-06-05 | 493.73 |
| 2007-06-06 | 483.61 |
| 2007-06-07 | 481.04 |
| 2007-06-08 | 471.43 |
| 2007-06-11 | 476.22 |
| 2007-06-12 | 473.63 |
| 2007-06-13 | 473.82 |
| 2007-06-14 | 479.93 |
| 2007-06-15 | 480.00 |
| 2007-06-18 | 475.14 |
| 2007-06-19 | 475.77 |
| 2007-06-20 | 478.17 |
| 2007-06-21 | 477.58 |
| 2007-06-22 | 479.49 |
| 2007-06-25 | 474.14 |
| 2007-06-26 | 471.54 |
| 2007-06-27 | 470.10 |
| 2007-06-28 | 471.57 |
| 2007-06-29 | 477.28 |
| 2007-07-02 | 483.76 |
| 2007-07-03 | 486.02 |
| 2007-07-04 | . |
| 2007-07-05 | 487.24 |
| 2007-07-06 | 485.71 |
| 2007-07-09 | 485.66 |
| 2007-07-10 | 487.01 |
| 2007-07-11 | 484.71 |
| 2007-07-12 | 487.59 |
| 2007-07-13 | 484.67 |
| 2007-07-16 | 479.50 |
| 2007-07-17 | 482.03 |
| 2007-07-18 | 480.43 |
| 2007-07-19 | 480.66 |
| 2007-07-20 | 478.90 |
| 2007-07-23 | 473.20 |
| 2007-07-24 | 470.73 |
| 2007-07-25 | 464.20 |
| 2007-07-26 | 471.23 |
| 2007-07-27 | 457.69 |
| 2007-07-30 | 455.80 |
#2007-07-31| 462.15
#2007-08-01| 446.63
#2007-08-02| 450.62
#2007-08-03| 451.22
#2007-08-06| 448.23
#2007-08-07| 455.04
#2007-08-08| 459.12
#2007-08-09| 458.40
#2007-08-10| 450.43
#2007-08-13| 456.71
#2007-08-14| 454.28
#2007-08-15| 454.28
#2007-08-16| 434.96
#2007-08-17| 433.24
#2007-08-20| 443.28
#2007-08-21| 432.14
#2007-08-22| 433.07
#2007-08-23| 426.21
#2007-08-24| 429.60
#2007-08-27| 435.64
#2007-08-28| 435.61
#2007-08-29| 434.55
#2007-08-30| 437.59
#2007-08-31| 447.43
#2007-09-03| .
#2007-09-04| 462.78
#2007-09-05| 466.90
#2007-09-06| 470.42
#2007-09-07| 469.41
#2007-09-10| 470.42
#2007-09-11| 471.11
#2007-09-12| 469.45
#2007-09-13| 469.75
#2007-09-14| 466.12
#2007-09-17| 465.66
#2007-09-18| 465.19
#2007-09-19| 472.60
#2007-09-20| 471.52
#2007-09-21| 468.73
#2007-09-24| 469.54
#2007-09-25| 472.76
#2007-09-26| 473.96
#2007-09-27| 479.84
#2007-09-28| 486.02
#2007-10-01| 493.07
#2007-10-02| 493.07
#2007-10-03| 494.07
#2007-10-04| 496.29
#2007-10-05| 497.22
#2007-10-08| 483.45
#2007-10-09| 491.24
#2007-10-10| 496.82
#2007-10-11| 505.34
#2007-10-12| 495.41
#2007-10-15| 501.37
#2007-10-16| 501.41
#2007-10-17| 488.35
#2007-10-18| 488.62
#2007-10-19| 481.16
#2007-10-22| 482.29
#2007-10-23| 503.44
#2007-10-24| 501.75
#2007-10-25| 495.49
#2007-10-26| 505.74
#2007-10-29| 512.47
#2007-10-30| 511.40
#2007-10-31| 515.33
#2007-11-01| 511.79
#2007-11-02| 515.94
#2007-11-05| 509.18
#2007-11-06| 508.88
#2007-11-07| 508.07
#2007-11-08| 506.43
#2007-11-09| 504.36
#2007-11-12| 502.46
#2007-11-13| 502.84
#2007-11-14| 513.54
#2007-11-15| 511.19
#2007-11-16| 510.11
#2007-11-19| 521.66
#2007-11-20| 520.33
#2007-11-21| 501.23
#2007-11-22| .
#2007-11-23| 498.95
#2007-11-26| 504.96
#2007-11-27| 502.73
#2007-11-28| 499.76
#2007-11-29| 498.39
#2007-11-30| 503.05
#2007-12-03| 509.00
#2007-12-04| 511.22
#2007-12-05| 525.91
#2007-12-06| 530.56
#2007-12-07| 536.57
#2007-12-10| 532.47
#2007-12-11| 541.66
#2007-12-12| 559.00
#2007-12-13| 562.00
#2007-12-14| 574.29
#2007-12-17| 557.12
#2007-12-18| 567.16
#2007-12-19| 563.02
#2007-12-20| 564.42
#2007-12-21| 564.42
#2007-12-24| 573.27
#2007-12-25| .
#2007-12-26| 576.05
#2007-12-27| 570.50
#2007-12-28| 573.78
#2007-12-31| 581.73
#2008-01-01| .
#2008-01-02| 587.03
#2008-01-03| 574.27
#2008-01-04| 576.64
#2008-01-07| 571.74
#2008-01-08| 567.06
#2008-01-09| 565.79
#2008-01-10| 549.36
#2008-01-11| 553.84
#2008-01-14| 554.44
#2008-01-15| 552.82
#2008-01-16| 548.34
#2008-01-17| 549.91
#2008-01-18| 538.44
#2008-01-21| .
#2008-01-22| 462.99
#2008-01-23| 480.67
#2008-01-24| 463.61
#2008-01-25| 488.10
#2008-01-28| 481.61
#2008-01-29| 485.11
#2008-01-30| 485.54
#2008-01-31| 479.11
#2008-02-01| 485.15
#2008-02-04| 492.16
#2008-02-05| 500.49
#2008-02-06| 493.91
#2008-02-07| 483.23
#2008-02-08| 483.72
#2008-02-11| 469.24
#2008-02-12| 469.97
#2008-02-13| 464.59
#2008-02-14| 479.99
#2008-02-15| 488.53
#2008-02-18| .
#2008-02-19| 489.51
#2008-02-20| 479.38
#2008-02-21| 492.07
#2008-02-22| 493.33
#2008-02-25| 500.82
#2008-02-26| 504.63
#2008-02-27| 511.80
#2008-02-28| 522.49
#2008-02-29| 518.90
#2008-03-03| 514.64
#2008-03-04| 507.21
#2008-03-05| 518.90
#2008-03-06| 519.74
#2008-03-07| 507.24
#2008-03-10| 504.78
#2008-03-11| 504.01
#2008-03-12| 513.28
#2008-03-13| 499.67
#2008-03-14| 507.42
#2008-03-17| 483.91
#2008-03-18| 489.91
#2008-03-19| 494.66
#2008-03-20| 494.66
#2008-03-21| .
#2008-03-24| 502.20
#2008-03-25| 515.03
#2008-03-26| 510.44
#2008-03-27| 519.70
#2008-03-28| 529.66
#2008-03-31| 524.58
#2008-04-01| 520.82
#2008-04-02| 529.00
#2008-04-03| 533.47
#2008-04-04| 526.98
#2008-04-07| 537.72
#2008-04-08| 535.01
#2008-04-09| 536.81
#2008-04-10| 532.89
#2008-04-11| 531.94
#2008-04-14| 531.94
#2008-04-15| 549.08
#2008-04-16| 548.76
#2008-04-17| 552.27
#2008-04-18| 552.27
#2008-04-21| 562.84
#2008-04-22| 567.75
#2008-04-23| 566.29
#2008-04-24| 561.71
#2008-04-25| 568.68
#2008-04-28| 570.88
#2008-04-29| 571.40
#2008-04-30| 575.37
#2008-05-01| 575.80
#2008-05-02| 574.84
#2008-05-05| 577.88
#2008-05-06| 566.18
#2008-05-07| 562.08
#2008-05-08| 553.55
#2008-05-09| 544.14
#2008-05-12| 540.58
#2008-05-13| 538.95
#2008-05-14| 545.68
#2008-05-15| 543.55
#2008-05-16| 548.35
#2008-05-19| 548.42
#2008-05-20| 538.22
#2008-05-21| 533.00
#2008-05-22| 531.66
#2008-05-23| 536.83
#2008-05-26| .
#2008-05-27| 538.85
#2008-05-28| 552.21
#2008-05-29| 551.54
#2008-05-30| 564.71
#2008-06-02| 563.73
#2008-06-03| 560.35
#2008-06-04| 546.13
#2008-06-05| 557.59
#2008-06-06| 555.54
#2008-06-09| 556.52
#2008-06-10| 566.52
#2008-06-11| 570.88
#2008-06-12| 568.88
#2008-06-13| 575.72
#2008-06-16| 577.76
#2008-06-17| 581.32
#2008-06-18| 576.53
#2008-06-19| 566.17
#2008-06-20| 552.19
#2008-06-23| 539.13
#2008-06-24| 531.20
#2008-06-25| 534.45
#2008-06-26| 538.57
#2008-06-27| 529.54
#2008-06-30| 532.78
#2008-07-01| 517.95
#2008-07-02| 531.95
#2008-07-03| 521.22
#2008-07-04| .
#2008-07-07| 519.01
#2008-07-08| 516.92
#2008-07-09| 527.24
#2008-07-10| 530.54
#2008-07-11| 530.34
#2008-07-14| 527.61
#2008-07-15| 504.40
#2008-07-16| 510.67
#2008-07-17| 517.30
#2008-07-18| 522.42
#2008-07-21| 540.30
#2008-07-22| 540.11
#2008-07-23| 554.35
#2008-07-24| 552.12
#2008-07-25| 550.30
#2008-07-28| 545.63
#2008-07-29| 532.05
#2008-07-30| 541.05
#2008-07-31| 533.11
#2008-08-01| 541.04
#2008-08-04| 546.52
#2008-08-05| 554.88
#2008-08-06| 553.70
#2008-08-07| 557.82
#2008-08-08| 561.97
#2008-08-11| 558.56
#2008-08-12| 546.07
#2008-08-13| 550.29
#2008-08-14| 547.12
#2008-08-15| 547.12
#2008-08-18| 539.08
#2008-08-19| 539.93
#2008-08-20| 546.71
#2008-08-21| 538.90
#2008-08-22| 544.05
#2008-08-25| 539.56
#2008-08-26| 541.43
#2008-08-27| 542.77
#2008-08-28| 538.33
#2008-08-29| 540.87
#2008-09-01| .
#2008-09-02| 541.09
#2008-09-03| 541.09
#2008-09-04| 542.76
#2008-09-05| 529.75
#2008-09-08| 534.24
#2008-09-09| 526.40
#2008-09-10| 520.67
#2008-09-11| 506.29
#2008-09-12| 504.70
#2008-09-15| 485.68
#2008-09-16| 464.53
#2008-09-17| 461.30
#2008-09-18| 456.29
#2008-09-19| 475.22
#2008-09-22| 480.04
#2008-09-23| 474.88
#2008-09-24| 474.54
#2008-09-25| 465.52
#2008-09-26| 458.17
#2008-09-29| 440.64
#2008-09-30| 442.48
#2008-10-01| 451.75
#2008-10-02| 451.75
#2008-10-03| 441.26
#2008-10-06| 411.21
#2008-10-07| 401.28
#2008-10-08| 391.36
#2008-10-09| 391.36
#2008-10-10| 370.89
#2008-10-13| 378.34
#2008-10-14| 402.75
#2008-10-15| 392.42
#2008-10-16| 388.05
#2008-10-17| 375.74
#2008-10-20| 383.31
#2008-10-21| 389.57
#2008-10-22| 372.18
#2008-10-23| 352.74
#2008-10-24| 322.71
#2008-10-27| 307.42
#2008-10-28| 317.72
#2008-10-29| 311.36
#2008-10-30| 311.36
#2008-10-31| 324.13
#2008-11-03| 336.66
#2008-11-04| 343.43
#2008-11-05| 349.51
#2008-11-06| 349.86
#2008-11-07| 351.60
#2008-11-10| 368.95
#2008-11-11| 355.21
#2008-11-12| 341.90
#2008-11-13| 341.90
#2008-11-14| 339.87
#2008-11-17| 334.41
#2008-11-18| 327.13
#2008-11-19| 322.90
#2008-11-20| 319.01
#2008-11-21| 325.24
#2008-11-24| 327.38
#2008-11-25| 326.70
#2008-11-26| 337.29
#2008-11-27| .
#2008-11-28| 336.15
#2008-12-01| 331.85
#2008-12-02| 333.20
#2008-12-03| 332.87
#2008-12-04| 335.02
#2008-12-05| 334.02
#2008-12-08| 333.26
#2008-12-09| 333.26
#2008-12-10| 339.92
#2008-12-11| 338.21
#2008-12-12| 334.78
#2008-12-15| 343.54
#2008-12-16| 353.14
#2008-12-17| 350.38
#2008-12-18| 358.64
#2008-12-19| 362.38
#2008-12-22| 352.40
#2008-12-23| 340.32
#2008-12-24| 345.83
#2008-12-25| .
#2008-12-26| 344.97
#2008-12-29| 348.73
#2008-12-30| 351.48
#2008-12-31| 352.22
#2009-01-01| .
#2009-01-02| 354.43
#2009-01-05| 354.84
#2009-01-06| 355.99
#2009-01-07| 341.57
#2009-01-08| 341.64
#2009-01-09| 343.51
#2009-01-12| 335.96
#2009-01-13| 330.89
#2009-01-14| 341.35
#2009-01-15| 332.84
#2009-01-16| 337.57
#2009-01-19| .
#2009-01-20| 330.57
#2009-01-21| 320.63
#2009-01-22| 315.43
#2009-01-23| 316.43
#2009-01-26| 316.43
#2009-01-27| 322.38
#2009-01-28| 321.59
#2009-01-29| 319.03
#2009-01-30| 317.91
#2009-02-02| 314.48
#2009-02-03| 313.07
#2009-02-04| 311.64
#2009-02-05| 312.60
#2009-02-06| 316.96
#2009-02-09| 323.30
#2009-02-10| 325.88
#2009-02-11| 320.81
#2009-02-12| 320.25
#2009-02-13| 319.25
#2009-02-16| .
#2009-02-17| 302.70
#2009-02-18| 300.20
#2009-02-19| 301.93
#2009-02-20| 297.72
#2009-02-23| 297.72
#2009-02-24| 295.99
#2009-02-25| 298.29
#2009-02-26| 295.88
#2009-02-27| 290.82
#2009-03-02| 286.08
#2009-03-03| 282.53
#2009-03-04| 288.00
#2009-03-05| 281.68
#2009-03-06| 282.81
#2009-03-09| 278.92
#2009-03-10| 278.92
#2009-03-11| 278.92
#2009-03-12| 283.26
#2009-03-13| 287.46
#2009-03-16| 290.83
#2009-03-17| 288.99
#2009-03-18| 292.80
#2009-03-19| 297.88
#2009-03-20| 293.67
#2009-03-23| 303.17
#2009-03-24| 298.89
#2009-03-25| 298.48
#2009-03-26| 304.46
#2009-03-27| 314.52
#2009-03-30| 309.93
#2009-03-31| 321.77
#2009-04-01| 318.37
#2009-04-02| 327.64
#2009-04-03| 327.64
#2009-04-06| 326.94
#2009-04-07| 326.94
#2009-04-08| 335.12
#2009-04-09| 334.65
#2009-04-10| .
#2009-04-13| 339.76
#2009-04-14| 339.76
#2009-04-15| 354.77
#2009-04-16| 350.49
#2009-04-17| 345.76
#2009-04-20| 340.10
#2009-04-21| 345.71
#2009-04-22| 342.63
#2009-04-23| 349.43
#2009-04-24| 352.47
#2009-04-27| 354.33
#2009-04-28| 346.57
#2009-04-29| 353.40
#2009-04-30| 353.40
#2009-05-01| 353.40
#2009-05-04| 358.75
#2009-05-05| 362.81
#2009-05-06| 357.85
#2009-05-07| 365.04
#2009-05-08| 360.88
#2009-05-11| 355.33
#2009-05-12| 363.72
#2009-05-13| 360.22
#2009-05-14| 360.59
#2009-05-15| 367.47
#2009-05-18| 408.47
#2009-05-19| 389.66
#2009-05-20| 399.16
#2009-05-21| 393.99
#2009-05-22| 402.89
#2009-05-25| .
#2009-05-26| 399.91
#2009-05-27| 407.88
#2009-05-28| 408.90
#2009-05-29| 404.75
#2009-06-01| 402.13
#2009-06-02| 400.38
#2009-06-03| 407.37
#2009-06-04| 418.92
#2009-06-05| 427.62
#2009-06-08| 418.90
#2009-06-09| 427.86
#2009-06-10| 441.84
#2009-06-11| 438.34
#2009-06-12| 432.17
#2009-06-15| 431.48
#2009-06-16| 436.60
#2009-06-17| 428.14
#2009-06-18| 427.20
#2009-06-19| 433.62
#2009-06-22| 423.63
#2009-06-23| 425.04
#2009-06-24| 433.28
#2009-06-25| 429.43
#2009-06-26| 425.75
#2009-06-29| 424.28
#2009-06-30| 417.40
#2009-07-01| 418.67
#2009-07-02| 422.06
#2009-07-03| .
#2009-07-06| 420.30
#2009-07-07| 423.60
#2009-07-08| 418.45
#2009-07-09| 424.22
#2009-07-10| 415.04
#2009-07-13| 413.11
#2009-07-14| 420.40
#2009-07-15| 430.35
#2009-07-16| 432.72
#2009-07-17| 437.59
#2009-07-20| 449.39
#2009-07-21| 447.17
#2009-07-22| 437.46
#2009-07-23| 453.18
#2009-07-24| 457.70
#2009-07-27| 459.58
#2009-07-28| 456.16
#2009-07-29| 446.30
#2009-07-30| 447.66
#2009-07-31| 452.55
#2009-08-03| 458.31
#2009-08-04| 450.10
#2009-08-05| 454.89
#2009-08-06| 450.89
#2009-08-07| 445.59
#2009-08-10| 446.72
#2009-08-11| 452.59
#2009-08-12| 455.20
#2009-08-13| 462.68
#2009-08-14| 457.41
#2009-08-17| 439.14
#2009-08-18| 440.72
#2009-08-19| 439.03
#2009-08-20| 442.08
#2009-08-21| 445.14
#2009-08-24| 447.37
#2009-08-25| 450.67
#2009-08-26| 452.83
#2009-08-27| 457.25
#2009-08-28| 460.12
#2009-08-31| 453.03
#2009-09-01| 444.99
#2009-09-02| 446.42
#2009-09-03| 442.09
#2009-09-04| 446.68
#2009-09-07| .
#2009-09-08| 455.37
#2009-09-09| 455.08
#2009-09-10| 458.54
#2009-09-11| 458.70
#2009-09-14| 457.15
#2009-09-15| 462.51
#2009-09-16| 468.95
#2009-09-17| 469.22
#2009-09-18| 474.77
#2009-09-21| 474.77
#2009-09-22| 480.43
#2009-09-23| 478.89
#2009-09-24| 486.50
#2009-09-25| 516.42
#2009-09-28| 516.42
#2009-09-29| 523.64
#2009-09-30| 524.44
#2009-10-01| 520.24
#2009-10-02| 520.24
#2009-10-05| 520.88
#2009-10-06| 530.82
#2009-10-07| 541.76
#2009-10-08| 550.16
#2009-10-09| 543.73
#2009-10-12| 550.69
#2009-10-13| 550.69
#2009-10-14| 563.54
#2009-10-15| 552.24
#2009-10-16| 549.54
#2009-10-19| 549.87
#2009-10-20| 548.12
#2009-10-21| 534.92
#2009-10-22| 524.73
#2009-10-23| 540.66
#2009-10-26| 545.62
#2009-10-27| 541.57
#2009-10-28| 539.73
#2009-10-29| 543.50
#2009-10-30| 541.15
#2009-11-02| 541.15
#2009-11-03| 537.00
#2009-11-04| 551.39
#2009-11-05| 555.62
#2009-11-06| 561.76
#2009-11-09| 574.01
#2009-11-10| 572.10
#2009-11-11| 586.54
#2009-11-12| 577.19
#2009-11-13| 581.91
#2009-11-16| 587.47
#2009-11-17| 587.48
#2009-11-18| 591.96
#2009-11-19| 580.73
#2009-11-20| 587.84
#2009-11-23| 595.74
#2009-11-24| 599.14
#2009-11-25| 597.94
#2009-11-26| .
#2009-11-27| 592.95
#2009-11-30| 600.33
#2009-12-01| 617.77
#2009-12-02| 616.74
#2009-12-03| 630.21
#2009-12-04| 634.65
#2009-12-07| 622.67
#2009-12-08| 621.41
#2009-12-09| 620.77
#2009-12-10| 619.64
#2009-12-11| 616.99
#2009-12-14| 616.52
#2009-12-15| 618.31
#2009-12-16| 622.60
#2009-12-17| 629.93
#2009-12-18| 643.19
#2009-12-21| 636.94
#2009-12-22| 634.37
#2009-12-23| 638.43
#2009-12-24| 640.06
#2009-12-25| .
#2009-12-28| 640.06
#2009-12-29| 627.02
#2009-12-30| 624.21
#2009-12-31| 626.29
#2010-01-01| .
#2010-01-04| 628.81
#2010-01-05| 633.91
#2010-01-06| 654.48
#2010-01-07| 649.03
#2010-01-08| 651.15
#2010-01-11| 656.45
#2010-01-12| 647.84
#2010-01-13| 652.96
#2010-01-14| 654.36
#2010-01-15| 653.93
#2010-01-18| .
#2010-01-19| 638.79
#2010-01-20| 636.25
#2010-01-21| 615.58
#2010-01-22| 607.34
#2010-01-25| 604.76
#2010-01-26| 604.76
#2010-01-27| 584.83
#2010-01-28| 595.38
#2010-01-29| 598.84
#2010-02-01| 609.82
#2010-02-02| 610.20
#2010-02-03| 615.45
#2010-02-04| 605.88
#2010-02-05| 589.89
#2010-02-08| 588.02
#2010-02-09| 595.35
#2010-02-10| 592.58
#2010-02-11| 594.55
#2010-02-12| 594.55
#2010-02-15| .
#2010-02-16| 609.24
#2010-02-17| 610.23
#2010-02-18| 608.39
#2010-02-19| 609.44
#2010-02-22| 606.91
#2010-02-23| 611.26
#2010-02-24| 605.74
#2010-02-25| 607.29
#2010-02-26| 620.64
#2010-03-01| 620.64
#2010-03-02| 625.50
#2010-03-03| 635.16
#2010-03-04| 636.21
#2010-03-05| 640.16
#2010-03-08| 646.91
#2010-03-09| 642.84
#2010-03-10| 646.46
#2010-03-11| 646.96
#2010-03-12| 647.43
#2010-03-15| 643.48
#2010-03-16| 650.48
#2010-03-17| 665.60
#2010-03-18| 662.05
#2010-03-19| 665.82
#2010-03-22| 667.61
#2010-03-23| 679.05
#2010-03-24| 679.05
#2010-03-25| 688.71
#2010-03-26| 689.63
#2010-03-29| 694.09
#2010-03-30| 685.49
#2010-03-31| 694.35
#2010-04-01| 694.29
#2010-04-02| .
#2010-04-05| 711.81
#2010-04-06| 706.30
#2010-04-07| 706.09
#2010-04-08| 701.57
#2010-04-09| 703.26
#2010-04-12| 694.64
#2010-04-13| 690.79
#2010-04-14| 690.79
#2010-04-15| 697.67
#2010-04-16| 697.67
#2010-04-19| 688.58
#2010-04-20| 693.18
#2010-04-21| 694.62
#2010-04-22| 695.68
#2010-04-23| 696.12
#2010-04-26| 694.35
#2010-04-27| 696.75
#2010-04-28| 693.21
#2010-04-29| 692.30
#2010-04-30| 703.57
#2010-05-03| 701.01
#2010-05-04| 696.57
#2010-05-05| 697.68
#2010-05-06| 702.95
#2010-05-07| 684.90
#2010-05-10| 691.20
#2010-05-11| 672.56
#2010-05-12| 687.37
#2010-05-13| 695.19
#2010-05-14| 695.17
#2010-05-17| 693.73
#2010-05-18| 693.42
#2010-05-19| 669.09
#2010-05-20| 673.05
#2010-05-21| 661.77
#2010-05-24| 658.12
#2010-05-25| 643.78
#2010-05-26| 658.09
#2010-05-27| 664.14
#2010-05-28| 686.39
#2010-05-31| .
#2010-06-01| 687.86
#2010-06-02| 692.84
#2010-06-03| 696.78
#2010-06-04| 693.47
#2010-06-07| 685.56
#2010-06-08| 685.71
#2010-06-09| 696.48
#2010-06-10| 710.15
#2010-06-11| 706.32
#2010-06-14| 706.87
#2010-06-15| 707.64
#2010-06-16| 704.75
#2010-06-17| 711.85
#2010-06-18| 714.95
#2010-06-21| 726.86
#2010-06-22| 718.45
#2010-06-23| 729.48
#2010-06-24| 728.10
#2010-06-25| 736.27
#2010-06-28| 738.43
#2010-06-29| 726.54
#2010-06-30| 727.98
#2010-07-01| 720.64
#2010-07-02| 718.93
#2010-07-05| .
#2010-07-06| 724.56
#2010-07-07| 716.95
#2010-07-08| 721.96
#2010-07-09| 724.32
#2010-07-12| 719.22
#2010-07-13| 717.79
#2010-07-14| 714.50
#2010-07-15| 717.16
#2010-07-16| 717.38
#2010-07-19| 710.37
#2010-07-20| 698.45
#2010-07-21| 697.98
#2010-07-22| 698.61
#2010-07-23| 699.82
#2010-07-26| 697.66
#2010-07-27| 701.93
#2010-07-28| 702.21
#2010-07-29| 704.98
#2010-07-30| 702.41
#2010-08-02| 706.30
#2010-08-03| 709.23
#2010-08-04| 707.68
#2010-08-05| 703.12
#2010-08-06| 704.61
#2010-08-09| 703.69
#2010-08-10| 694.28
#2010-08-11| 682.87
#2010-08-12| 683.37
#2010-08-13| 684.27
#2010-08-16| 679.13
#2010-08-17| 680.69
#2010-08-18| 687.80
#2010-08-19| 692.14
#2010-08-20| 695.79
#2010-08-23| 700.49
#2010-08-24| 698.12
#2010-08-25| 688.81
#2010-08-26| 688.65
#2010-08-27| 682.62
#2010-08-30| 684.24
#2010-08-31| 683.52
#2010-09-01| 691.08
#2010-09-02| 694.75
#2010-09-03| 701.30
#2010-09-06| .
#2010-09-07| 704.09
#2010-09-08| 708.40
#2010-09-09| 708.82
#2010-09-10| 708.82
#2010-09-13| 718.49
#2010-09-14| 718.46
#2010-09-15| 721.59
#2010-09-16| 720.89
#2010-09-17| 739.37
#2010-09-20| 747.18
#2010-09-21| 758.59
#2010-09-22| 759.13
#2010-09-23| 757.63
#2010-09-24| 770.77
#2010-09-27| 779.86
#2010-09-28| 773.23
#2010-09-29| 777.11
#2010-09-30| 775.20
#2010-10-01| 799.12
#2010-10-04| 811.11
#2010-10-05| 810.85
#2010-10-06| 814.67
#2010-10-07| 822.00
#2010-10-08| 824.18
#2010-10-11| 828.26
#2010-10-12| 825.59
#2010-10-13| 835.03
#2010-10-14| 838.99
#2010-10-15| 830.45
#2010-10-18| 827.72
#2010-10-19| 834.64
#2010-10-20| 835.48
#2010-10-21| 852.88
#2010-10-22| 846.56
#2010-10-25| 859.86
#2010-10-26| 853.79
#2010-10-27| 849.37
#2010-10-28| 842.51
#2010-10-29| 846.52
#2010-11-01| 859.83
#2010-11-02| 861.80
#2010-11-03| 866.74
#2010-11-04| 874.88
#2010-11-05| 885.41
#2010-11-08| 886.05
#2010-11-09| 889.99
#2010-11-10| 883.63
#2010-11-11| 876.57
#2010-11-12| 862.26
#2010-11-15| 862.83
#2010-11-16| 857.31
#2010-11-17| 857.31
#2010-11-18| 867.93
#2010-11-19| 853.90
#2010-11-22| 857.80
#2010-11-23| 852.27
#2010-11-24| 848.92
#2010-11-25| .
#2010-11-26| 837.03
#2010-11-29| 842.38
#2010-11-30| 846.13
#2010-12-01| 867.03
#2010-12-02| 871.52
#2010-12-03| 876.24
#2010-12-06| 877.63
#2010-12-07| 889.18
#2010-12-08| 877.91
#2010-12-09| 846.70
#2010-12-10| 854.00
#2010-12-13| 861.58
#2010-12-14| 871.07
#2010-12-15| 849.24
#2010-12-16| 851.92
#2010-12-17| 851.92
#2010-12-20| 840.02
#2010-12-21| 841.62
#2010-12-22| 842.82
#2010-12-23| 848.02
#2010-12-24| .
#2010-12-27| 861.58
#2010-12-28| 869.04
#2010-12-29| 871.40
#2010-12-30| 875.89
#2010-12-31| 883.27
#2011-01-03| 886.74
#2011-01-04| 890.64
#2011-01-05| 885.69
#2011-01-06| 887.74
#2011-01-07| 867.45
#2011-01-10| 847.55
#2011-01-11| 855.23
#2011-01-12| 858.61
#2011-01-13| 851.06
#2011-01-14| 843.26
#2011-01-17| .
#2011-01-18| 851.76
#2011-01-19| 846.98
#2011-01-20| 847.63
#2011-01-21| 844.01
#2011-01-24| 840.39
#2011-01-25| 829.25
#2011-01-26| 829.25
#2011-01-27| 808.35
#2011-01-28| 798.26
#2011-01-31| 802.96
#2011-02-01| 794.63
#2011-02-02| 797.95
#2011-02-03| 799.49
#2011-02-04| 788.32
#2011-02-07| 777.20
#2011-02-08| 769.06
#2011-02-09| 755.52
#2011-02-10| 753.08
#2011-02-11| 760.81
#2011-02-14| 778.09
#2011-02-15| 775.44
#2011-02-16| 768.26
#2011-02-17| 775.32
#2011-02-18| 775.31
#2011-02-21| .
#2011-02-22| 775.15
#2011-02-23| 771.82
#2011-02-24| 747.31
#2011-02-25| 753.76
#2011-02-28| 754.03
#2011-03-01| 782.29
#2011-03-02| 782.29
#2011-03-03| 778.18
#2011-03-04| 777.40
#2011-03-07| 773.89
#2011-03-08| 777.67
#2011-03-09| 775.43
#2011-03-10| 767.40
#2011-03-11| 764.71
#2011-03-14| 774.82
#2011-03-15| 759.47
#2011-03-16| 770.86
#2011-03-17| 764.51
#2011-03-18| 756.55
#2011-03-21| 759.56
#2011-03-22| 767.99
#2011-03-23| 783.36
#2011-03-24| 784.06
#2011-03-25| 789.41
#2011-03-28| 778.57
#2011-03-29| 785.35
#2011-03-30| 802.85
#2011-03-31| 802.03
#2011-04-01| 803.28
#2011-04-04| 807.22
#2011-04-05| 812.88
#2011-04-06| 816.92
#2011-04-07| 817.57
#2011-04-08| 819.35
#2011-04-11| 813.72
#2011-04-12| 813.72
#2011-04-13| 816.83
#2011-04-14| 816.83
#2011-04-15| 816.71
#2011-04-18| 809.05
#2011-04-19| 805.63
#2011-04-20| 821.65
#2011-04-21| 818.74
#2011-04-22| .
#2011-04-25| 818.57
#2011-04-26| 822.18
#2011-04-27| 824.49
#2011-04-28| 825.39
#2011-04-29| 834.68
#2011-05-02| 839.02
#2011-05-03| 825.37
#2011-05-04| 814.61
#2011-05-05| 794.27
#2011-05-06| 800.47
#2011-05-09| 801.25
#2011-05-10| 798.72
#2011-05-11| 804.95
#2011-05-12| 798.66
#2011-05-13| 812.98
#2011-05-16| 814.14
#2011-05-17| 813.07
#2011-05-18| 803.58
#2011-05-19| 802.14
#2011-05-20| 812.09
#2011-05-23| 794.24
#2011-05-24| 795.75
#2011-05-25| 793.49
#2011-05-26| 799.66
#2011-05-27| 807.66
#2011-05-30| .
#2011-05-31| 842.81
#2011-06-01| 842.83
#2011-06-02| 843.89
#2011-06-03| 835.22
#2011-06-06| 843.95
#2011-06-07| 853.61
#2011-06-08| 842.78
#2011-06-09| 838.43
#2011-06-10| 837.71
#2011-06-13| 837.88
#2011-06-14| 844.99
#2011-06-15| 844.32
#2011-06-16| 842.15
#2011-06-17| 832.77
#2011-06-20| 814.34
#2011-06-21| 822.53
#2011-06-22| 821.38
#2011-06-23| 814.22
#2011-06-24| 823.13
#2011-06-27| 829.47
#2011-06-28| 836.08
#2011-06-29| 844.65
#2011-06-30| 847.90
#2011-07-01| 845.63
#2011-07-04| .
#2011-07-05| 856.19
#2011-07-06| 848.58
#2011-07-07| 866.17
#2011-07-08| 861.43
#2011-07-11| 857.40
#2011-07-12| 849.97
#2011-07-13| 865.89
#2011-07-14| 873.60
#2011-07-15| 871.59
#2011-07-18| 862.10
#2011-07-19| 869.13
#2011-07-20| 853.96
#2011-07-21| 845.68
#2011-07-22| 859.65
#2011-07-25| 869.38
#2011-07-26| 867.00
#2011-07-27| 867.61
#2011-07-28| 870.10
#2011-07-29| 864.54
#2011-08-01| 871.98
#2011-08-02| 870.42
#2011-08-03| 860.23
#2011-08-04| 842.25
#2011-08-05| 828.76
#2011-08-08| 819.85
#2011-08-09| 795.43
#2011-08-10| 800.48
#2011-08-11| 796.06
#2011-08-12| 793.34
#2011-08-15| 793.34
#2011-08-16| 787.44
#2011-08-17| 791.41
#2011-08-18| 770.24
#2011-08-19| 760.72
#2011-08-22| 771.86
#2011-08-23| 770.35
#2011-08-24| 761.01
#2011-08-25| 763.50
#2011-08-26| 754.86
#2011-08-29| 762.73
#2011-08-30| 775.35
#2011-08-31| 775.35
#2011-09-01| 775.35
#2011-09-02| 791.44
#2011-09-05| .
#2011-09-06| 776.93
#2011-09-07| 778.84
#2011-09-08| 784.79
#2011-09-09| 770.00
#2011-09-12| 756.71
#2011-09-13| 747.43
#2011-09-14| 750.51
#2011-09-15| 753.22
#2011-09-16| 764.85
#2011-09-19| 747.99
#2011-09-20| 753.55
#2011-09-21| 750.75
#2011-09-22| 716.83
#2011-09-23| 716.29
#2011-09-26| 715.42
#2011-09-27| 725.33
#2011-09-28| 732.84
#2011-09-29| 729.10
#2011-09-30| 725.75
#2011-10-03| 719.10
#2011-10-04| 709.04
#2011-10-05| 716.63
#2011-10-06| 716.63
#2011-10-07| 722.80
#2011-10-10| 723.62
#2011-10-11| 721.06
#2011-10-12| 733.05
#2011-10-13| 722.41
#2011-10-14| 727.81
#2011-10-17| 727.30
#2011-10-18| 718.51
#2011-10-19| 730.62
#2011-10-20| 721.66
#2011-10-21| 717.22
#2011-10-24| 723.92
#2011-10-25| 739.73
#2011-10-26| 746.17
#2011-10-27| 746.17
#2011-10-28| 769.74
#2011-10-31| 765.68
#2011-11-01| 749.78
#2011-11-02| 756.35
#2011-11-03| 757.11
#2011-11-04| 760.41
#2011-11-07| 760.41
#2011-11-08| 750.73
#2011-11-09| 729.01
#2011-11-10| 729.01
#2011-11-11| 732.60
#2011-11-14| 736.79
#2011-11-15| 729.12
#2011-11-16| 722.37
#2011-11-17| 708.63
#2011-11-18| 704.99
#2011-11-21| 686.14
#2011-11-22| 690.74
#2011-11-23| 685.51
#2011-11-24| .
#2011-11-25| 695.87
#2011-11-28| 709.55
#2011-11-29| 712.50
#2011-11-30| 711.59
#2011-12-01| 718.32
#2011-12-02| 733.11
#2011-12-05| 726.79
#2011-12-06| 726.79
#2011-12-07| 710.54
#2011-12-08| 708.95
#2011-12-09| 701.24
#2011-12-12| 685.67
#2011-12-13| 683.41
#2011-12-14| 673.39
#2011-12-15| 676.22
#2011-12-16| 689.14
#2011-12-19| 683.62
#2011-12-20| 676.43
#2011-12-21| 686.01
#2011-12-22| 686.78
#2011-12-23| 681.80
#2011-12-26| .
#2011-12-27| 679.37
#2011-12-28| 679.25
#2011-12-29| 679.01
#2011-12-30| 682.06
#2012-01-02| .
#2012-01-03| 688.78
#2012-01-04| 694.78
#2012-01-05| 693.68
#2012-01-06| 698.68
#2012-01-09| 708.07
#2012-01-10| 725.72
#2012-01-11| 725.85
#2012-01-12| 731.07
#2012-01-13| 731.65
#2012-01-16| .
#2012-01-17| 742.28
#2012-01-18| 747.00
#2012-01-19| 759.18
#2012-01-20| 751.76
#2012-01-23| 753.97
#2012-01-24| 755.12
#2012-01-25| 757.28
#2012-01-26| 757.28
#2012-01-27| 772.52
#2012-01-30| 766.08
#2012-01-31| 780.86
#2012-02-01| 782.87
#2012-02-02| 776.45
#2012-02-03| 796.34
#2012-02-06| 788.06
#2012-02-07| 785.74
#2012-02-08| 784.08
#2012-02-09| 778.80
#2012-02-10| 774.34
#2012-02-13| 779.80
#2012-02-14| 769.49
#2012-02-15| 776.56
#2012-02-16| 775.10
#2012-02-17| 774.96
#2012-02-20| .
#2012-02-21| 774.91
#2012-02-22| 771.82
#2012-02-23| 770.22
#2012-02-24| 771.03
#2012-02-27| 765.02
#2012-02-28| 774.49
#2012-02-29| 776.51
#2012-03-01| 775.72
#2012-03-02| 777.09
#2012-03-05| 765.78
#2012-03-06| 756.70
#2012-03-07| 762.20
#2012-03-08| 762.20
#2012-03-09| 777.78
#2012-03-12| 773.62
#2012-03-13| 779.33
#2012-03-14| 784.31
#2012-03-15| 773.47
#2012-03-16| 761.75
#2012-03-19| 760.32
#2012-03-20| 765.84
#2012-03-21| 769.26
#2012-03-22| 753.23
#2012-03-23| 758.97
#2012-03-26| 749.72
#2012-03-27| 765.26
#2012-03-28| 766.67
#2012-03-29| 766.22
#2012-03-30| 787.15
#2012-04-02| 785.88
#2012-04-03| 784.62
#2012-04-04| 777.04
#2012-04-05| 777.04
#2012-04-06| .
#2012-04-09| 778.11
#2012-04-10| 776.42
#2012-04-11| 779.88
#2012-04-12| 777.91
#2012-04-13| 788.18
#2012-04-16| 784.02
#2012-04-17| 787.14
#2012-04-18| 791.07
#2012-04-19| 795.63
#2012-04-20| 789.48
#2012-04-23| 779.97
#2012-04-24| 773.34
#2012-04-25| 776.63
#2012-04-26| 775.05
#2012-04-27| 774.70
#2012-04-30| 775.42
#2012-05-01| 775.42
#2012-05-02| 771.85
#2012-05-03| 763.48
#2012-05-04| 765.97
#2012-05-07| 771.91
#2012-05-08| 761.94
#2012-05-09| 754.34
#2012-05-10| 757.12
#2012-05-11| 739.84
#2012-05-14| 744.71
#2012-05-15| 751.77
#2012-05-16| 737.04
#2012-05-17| 733.59
#2012-05-18| 733.45
#2012-05-21| 728.82
#2012-05-22| 719.31
#2012-05-23| 710.63
#2012-05-24| 719.68
#2012-05-25| 723.84
#2012-05-28| .
#2012-05-29| 721.30
#2012-05-30| 715.84
#2012-05-31| 715.31
#2012-06-01| 708.37
#2012-06-04| 708.25
#2012-06-05| 708.92
#2012-06-06| 718.26
#2012-06-07| 724.50
#2012-06-08| 719.63
#2012-06-11| 706.73
#2012-06-12| 703.52
#2012-06-13| 708.49
#2012-06-14| 701.38
#2012-06-15| 711.24
#2012-06-18| 700.95
#2012-06-19| 707.88
#2012-06-20| 716.23
#2012-06-21| 715.60
#2012-06-22| 704.15
#2012-06-25| 702.05
#2012-06-26| 708.21
#2012-06-27| 708.89
#2012-06-28| 712.31
#2012-06-29| 741.44
#2012-07-02| 746.29
#2012-07-03| 760.78
#2012-07-04| .
#2012-07-05| 755.71
#2012-07-06| 750.86
#2012-07-09| 742.66
#2012-07-10| 755.73
#2012-07-11| 753.86
#2012-07-12| 746.99
#2012-07-13| 756.14
#2012-07-16| 763.40
#2012-07-17| 771.34
#2012-07-18| 763.54
#2012-07-19| 768.17
#2012-07-20| 760.17
#2012-07-23| 748.51
#2012-07-24| 747.64
#2012-07-25| 747.84
#2012-07-26| 754.71
#2012-07-27| 761.39
#2012-07-30| 771.12
#2012-07-31| 773.71
#2012-08-01| 785.96
#2012-08-02| 780.07
#2012-08-03| 786.49
#2012-08-06| 793.83
#2012-08-07| 797.41
#2012-08-08| 795.08
#2012-08-09| 793.34
#2012-08-10| 790.56
#2012-08-13| 791.32
#2012-08-14| 784.27
#2012-08-15| 784.27
#2012-08-16| 782.50
#2012-08-17| 790.37
#2012-08-20| 790.37
#2012-08-21| 792.45
#2012-08-22| 797.04
#2012-08-23| 805.33
#2012-08-24| 803.39
#2012-08-27| 799.75
#2012-08-28| 801.58
#2012-08-29| 803.63
#2012-08-30| 808.53
#2012-08-31| 810.36
#2012-09-03| .
#2012-09-04| 805.82
#2012-09-05| 794.78
#2012-09-06| 799.42
#2012-09-07| 813.82
#2012-09-10| 829.35
#2012-09-11| 832.76
#2012-09-12| 834.30
#2012-09-13| 821.85
#2012-09-14| 825.88
#2012-09-17| 819.03
#2012-09-18| 814.41
#2012-09-19| 814.41
#2012-09-20| 808.36
#2012-09-21| 819.69
#2012-09-24| 818.90
#2012-09-25| 823.34
#2012-09-26| 824.29
#2012-09-27| 828.99
#2012-09-28| 848.44
#2012-10-01| 855.36
#2012-10-02| 855.36
#2012-10-03| 868.44
#2012-10-04| 867.04
#2012-10-05| 854.91
#2012-10-08| 856.56
#2012-10-09| 858.68
#2012-10-10| 845.83
#2012-10-11| 852.13
#2012-10-12| 854.32
#2012-10-15| 854.11
#2012-10-16| 851.65
#2012-10-17| 856.35
#2012-10-18| 848.36
#2012-10-19| 833.18
#2012-10-22| 847.62
#2012-10-23| 843.71
#2012-10-24| 843.71
#2012-10-25| 843.43
#2012-10-26| 833.78
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 848.23
#2012-11-01| 853.57
#2012-11-02| 856.74
#2012-11-05| 848.60
#2012-11-06| 859.62
#2012-11-07| 873.64
#2012-11-08| 859.59
#2012-11-09| 848.52
#2012-11-12| 846.10
#2012-11-13| 848.05
#2012-11-14| 848.05
#2012-11-15| 842.77
#2012-11-16| 837.02
#2012-11-19| 831.02
#2012-11-20| 834.15
#2012-11-21| 839.19
#2012-11-22| .
#2012-11-23| 833.33
#2012-11-26| 834.13
#2012-11-27| 844.99
#2012-11-28| 844.99
#2012-11-29| 856.66
#2012-11-30| 868.45
#2012-12-03| 862.96
#2012-12-04| 866.32
#2012-12-05| 867.65
#2012-12-06| 875.32
#2012-12-07| 870.16
#2012-12-10| 879.25
#2012-12-11| 883.47
#2012-12-12| 884.93
#2012-12-13| 878.24
#2012-12-14| 874.21
#2012-12-17| 873.05
#2012-12-18| 875.47
#2012-12-19| 897.05
#2012-12-20| 886.80
#2012-12-21| 868.84
#2012-12-24| 878.62
#2012-12-25| 878.62
#2012-12-26| 886.23
#2012-12-27| 881.68
#2012-12-28| 880.98
#2012-12-31| 881.77
#2013-01-01| 884.12
#2013-01-02| 891.06
#2013-01-03| 889.29
#2013-01-04| 885.43
#2013-01-07| 886.83
#2013-01-08| 896.99
#2013-01-09| 903.15
#2013-01-10| 897.39
#2013-01-11| 886.80
#2013-01-14| 890.10
#2013-01-15| 888.90
#2013-01-16| 884.28
#2013-01-17| 888.97
#2013-01-18| 888.56
#2013-01-21| 884.74
#2013-01-22| 882.94
#2013-01-23| 885.05
#2013-01-24| 876.21
#2013-01-25| 888.78
#2013-01-28| 885.22
#2013-01-29| 884.70
#2013-01-30| 894.19
#2013-01-31| 901.60
#2013-02-01| 908.86
#2013-02-04| 896.87
#2013-02-05| 906.89
#2013-02-06| 904.87
#2013-02-07| 902.89
#2013-02-08| 884.47
#2013-02-11| 888.19
#2013-02-12| 897.27
#2013-02-13| 898.11
#2013-02-14| 884.36
#2013-02-15| 881.01
#2013-02-18| 880.53
#2013-02-19| 891.62
#2013-02-20| 894.35
#2013-02-21| 884.77
#2013-02-22| 892.06
#2013-02-25| 900.81
#2013-02-26| 878.95
#2013-02-27| 884.06
#2013-02-28| 869.52
#2013-03-01| 865.72
#2013-03-04| 865.78
#2013-03-05| 877.16
#2013-03-06| 879.72
#2013-03-07| 890.67
#2013-03-08| 901.90
#2013-03-11| 904.01
#2013-03-12| 903.76
#2013-03-13| 902.31
#2013-03-14| 903.08
#2013-03-15| 904.93
#2013-03-18| 905.19
#2013-03-19| 899.97
#2013-03-20| 904.56
#2013-03-21| 896.60
#2013-03-22| 891.78
#2013-03-25| 891.52
#2013-03-26| 892.05
#2013-03-27| 892.05
#2013-03-28| 895.91
#2013-03-29| 895.91
#2013-04-01| 902.48
#2013-04-02| 920.95
#2013-04-03| 920.67
#2013-04-04| 911.68
#2013-04-05| 907.92
#2013-04-08| 922.30
#2013-04-09| 918.29
#2013-04-10| 920.38
#2013-04-11| 928.90
#2013-04-12| 925.29
#2013-04-15| 915.43
#2013-04-16| 935.98
#2013-04-17| 950.27
#2013-04-18| 951.84
#2013-04-19| 951.84
#2013-04-22| 954.62
#2013-04-23| 959.47
#2013-04-24| 959.47
#2013-04-25| 984.49
#2013-04-26| 972.00
#2013-04-29| 972.66
#2013-04-30| 986.48
#2013-05-01| 986.48
#2013-05-02| 992.31
#2013-05-03| 992.70
#2013-05-06| 991.09
#2013-05-07|1002.82
#2013-05-08| 999.25
#2013-05-09| 978.59
#2013-05-10| 971.00
#2013-05-13| 977.07
#2013-05-14| 987.25
#2013-05-15|1002.28
#2013-05-16|1015.97
#2013-05-17|1007.19
#2013-05-20| 986.70
#2013-05-21| 980.29
#2013-05-22| 982.80
#2013-05-23| 966.81
#2013-05-24| 954.66
#2013-05-27| 967.40
#2013-05-28| 955.05
#2013-05-29| 972.31
#2013-05-30| 965.96
#2013-05-31| 949.78
#2013-06-03| 940.52
#2013-06-04| 962.48
#2013-06-05| 958.59
#2013-06-06| 944.21
#2013-06-07| 943.11
#2013-06-10| 919.58
#2013-06-11| 903.64
#2013-06-12| 918.16
#2013-06-13| 894.26
#2013-06-14| 910.61
#2013-06-17| 909.55
#2013-06-18| 896.74
#2013-06-19| 891.65
#2013-06-20| 873.52
#2013-06-21| 875.50
#2013-06-24| 860.08
#2013-06-25| 856.69
#2013-06-26| 835.56
#2013-06-27| 862.85
#2013-06-28| 895.69
#2013-07-01| 908.87
#2013-07-02| 908.50
#2013-07-03| 904.87
#2013-07-04| 911.09
#2013-07-05| 907.71
#2013-07-08| 901.61
#2013-07-09| 926.08
#2013-07-10| 933.61
#2013-07-11| 945.15
#2013-07-12| 954.29
#2013-07-15| 959.26
#2013-07-16| 967.88
#2013-07-17| 959.36
#2013-07-18| 967.86
#2013-07-19| 953.09
#2013-07-22| 954.49
#2013-07-23| 954.94
#2013-07-24| 964.24
#2013-07-25| 947.72
#2013-07-26| 951.29
#2013-07-29| 942.97
#2013-07-30| 918.83
#2013-07-31| 914.33
#2013-08-01| 923.76
#2013-08-02| 905.81
#2013-08-05| 897.23
#2013-08-06| 880.18
#2013-08-07| 873.63
#2013-08-08| 876.91
#2013-08-09| 876.91
#2013-08-12| 893.67
#2013-08-13| 907.76
#2013-08-14| 903.63
#2013-08-15| 903.63
#2013-08-16| 883.58
#2013-08-19| 843.77
#2013-08-20| 822.13
#2013-08-21| 792.04
#2013-08-22| 807.16
#2013-08-23| 819.41
#2013-08-26| 822.88
#2013-08-27| 788.65
#2013-08-28| 774.57
#2013-08-29| 797.69
#2013-08-30| 827.46
#2013-09-02| 831.10
#2013-09-03| 784.52
#2013-09-04| 819.59
#2013-09-05| 825.13
#2013-09-06| 849.76
#2013-09-09| 849.76
#2013-09-10| 882.97
#2013-09-11| 905.66
#2013-09-12| 896.72
#2013-09-13| 905.50
#2013-09-16| 889.29
#2013-09-17| 875.83
#2013-09-18| 886.37
#2013-09-19| 916.01
#2013-09-20| 913.41
#2013-09-23| 904.13
#2013-09-24| 900.02
#2013-09-25| 919.47
#2013-09-26| 936.69
#2013-09-27| 932.76
#2013-09-30| 926.74
#2013-10-01| 932.54
#2013-10-02| 932.54
#2013-10-03| 954.87
#2013-10-04| 954.11
#2013-10-07| 960.83
#2013-10-08| 963.26
#2013-10-09| 990.51
#2013-10-10| 994.26
#2013-10-11| 988.01
#2013-10-14| 979.76
#2013-10-15| 969.69
#2013-10-16| 969.69
#2013-10-17| 972.98
#2013-10-18| 985.21
#2013-10-21| 982.50
#2013-10-22| 986.25
#2013-10-23| 970.77
#2013-10-24| 971.25
#2013-10-25| 959.36
#2013-10-28| 952.57
#2013-10-29| 967.61
#2013-10-30| 980.64
#2013-10-31| 963.35
#2013-11-01| 958.51
#2013-11-04| 958.51
#2013-11-05| 949.96
#2013-11-06| 948.99
#2013-11-07| 946.43
#2013-11-08| 940.94
#2013-11-11| 939.09
#2013-11-12| 931.54
#2013-11-13| 936.45
#2013-11-14| 930.45
#2013-11-15| 930.45
#2013-11-18| 951.79
#2013-11-19| 951.23
#2013-11-20| 934.56
#2013-11-21| 916.63
#2013-11-22| 915.63
#2013-11-25| 924.16
#2013-11-26| 917.70
#2013-11-27| 916.20
#2013-11-28| 919.83
#2013-11-29| 923.92
#2013-12-02| 950.26
#2013-12-03| 944.07
#2013-12-04| 941.25
#2013-12-05| 933.83
#2013-12-06| 940.50
#2013-12-09| 951.83
#2013-12-10| 954.29
#2013-12-11| 949.78
#2013-12-12| 934.25
#2013-12-13| 919.64
#2013-12-16| 924.25
#2013-12-17| 937.57
#2013-12-18| 947.35
#2013-12-19| 956.28
#2013-12-20| 957.30
#2013-12-23| 962.66
#2013-12-24| 962.46
#2013-12-25| 962.46
#2013-12-26| 956.41
#2013-12-27| 970.84
#2013-12-30| 964.20
#2013-12-31| 967.36
#2014-01-01| 972.52
#2014-01-02| 961.30
#2014-01-03| 969.30
#2014-01-06| 970.30
#2014-01-07| 972.53
#2014-01-08| 984.96
#2014-01-09| 994.71
#2014-01-10|1000.00
#2014-01-13| 997.43
#2014-01-14|1003.81
#2014-01-15|1002.44
#2014-01-16| 995.15
#2014-01-17| 998.08
#2014-01-20| 992.91
#2014-01-21| 984.65
#2014-01-22|1002.02
#2014-01-23|1004.15
#2014-01-24| 980.60
#2014-01-27| 961.10
#2014-01-28| 958.39
#2014-01-29| 968.65
#2014-01-30| 962.48
#2014-01-31| 963.69
#2014-02-03| 971.43
#2014-02-04| 967.16
#2014-02-05| 969.36
#2014-02-06| 971.55
#2014-02-07| 990.66
#2014-02-10| 998.86
#2014-02-11| 997.94
#2014-02-12| 998.78
#2014-02-13| 978.43
#2014-02-14| 981.65
#2014-02-17| 988.79
#2014-02-18| 986.88
#2014-02-19|1000.69
#2014-02-20| 997.95
#2014-02-21|1000.31
#2014-02-24|1013.25
#2014-02-25|1014.31
#2014-02-26|1026.06
#2014-02-27|1026.06
#2014-02-28|1051.66
#2014-03-03|1026.82
#2014-03-04|1023.45
#2014-03-05|1028.91
#2014-03-06|1032.61
#2014-03-07|1017.91
#2014-03-10| 998.19
#2014-03-11| 991.09
#2014-03-12|1003.20
#2014-03-13| 986.30
#2014-03-14| 992.12
#2014-03-17| 992.12
#2014-03-18| 995.39
#2014-03-19|1002.61
#2014-03-20|1002.38
#2014-03-21|1001.61
#2014-03-24|1003.31
#2014-03-25|1008.78
#2014-03-26| 995.65
#2014-03-27| 986.41
#2014-03-28|1001.01
#2014-03-31|1003.71
#2014-04-01|1010.95
#2014-04-02|1021.05
#2014-04-03|1026.00
#2014-04-04|1024.07
#2014-04-07|1023.76
#2014-04-08|1023.76
#2014-04-09|1052.11
#2014-04-10|1032.95
#2014-04-11|1043.85
#2014-04-14|1043.85
#2014-04-15|1037.68
#2014-04-16|1033.34
#2014-04-17|1039.06
#2014-04-18|1041.74
#2014-04-21|1036.63
#2014-04-22|1030.21
#2014-04-23|1033.11
#2014-04-24|1033.11
#2014-04-25|1043.27
#2014-04-28|1062.27
#2014-04-29|1063.31
#2014-04-30|1063.57
#2014-05-01|1063.57
#2014-05-02|1073.84
#2014-05-05|1065.84
#2014-05-06|1072.93
#2014-05-07|1069.91
#2014-05-08|1067.04
#2014-05-09|1063.10
#2014-05-12|1059.14
#2014-05-13|1053.27
#2014-05-14|1049.51
#2014-05-15|1058.60
#2014-05-16|1047.12
#2014-05-19|1018.86
#2014-05-20|1028.38
#2014-05-21|1023.17
#2014-05-22|1029.61
#2014-05-23|1033.17
#2014-05-26|1024.03
#2014-05-27|1022.25
#2014-05-28|1023.74
#2014-05-29|1026.19
#2014-05-30|1050.00
#2014-06-02|1041.09
#2014-06-03|1032.40
#2014-06-04|1031.97
#2014-06-05|1035.08
#2014-06-06|1049.14
#2014-06-09|1054.06
#2014-06-10|1071.96
#2014-06-11|1081.41
#2014-06-12|1099.09
#2014-06-13|1082.87
#2014-06-16|1087.47
#2014-06-17|1087.02
#2014-06-18|1079.11
#2014-06-19|1093.13
#2014-06-20|1080.23
#2014-06-23|1086.89
#2014-06-24|1084.21
#2014-06-25|1093.33
#2014-06-26|1097.77
#2014-06-27|1125.99
#2014-06-30|1147.43
#2014-07-01|1142.90
#2014-07-02|1174.09
#2014-07-03|1182.33
#2014-07-04|1188.07
#2014-07-07|1208.72
#2014-07-08|1186.70
#2014-07-09|1174.03
#2014-07-10|1165.11
#2014-07-11|1183.76
#2014-07-14|1174.73
#2014-07-15|1180.65
#2014-07-16|1186.48
#2014-07-17|1193.98
#2014-07-18|1189.41
#2014-07-21|1189.51
#2014-07-22|1201.81
#2014-07-23|1202.08
#2014-07-24|1200.43
#2014-07-25|1222.19
#2014-07-28|1226.92
#2014-07-29|1226.92
#2014-07-30|1240.91
#2014-07-31|1235.36
#2014-08-01|1203.11
#2014-08-04|1202.14
#2014-08-05|1213.27
#2014-08-06|1192.09
#2014-08-07|1194.06
#2014-08-08|1196.25
#2014-08-11|1203.07
#2014-08-12|1221.53
#2014-08-13|1232.58
#2014-08-14|1254.45
#2014-08-15|1254.45
#2014-08-18|1270.78
#2014-08-19|1279.05
#2014-08-20|1319.35
#2014-08-21|1325.10
#2014-08-22|1326.93
#2014-08-25|1330.61
#2014-08-26|1349.72
#2014-08-27|1348.78
#2014-08-28|1338.43
#2014-08-29|1338.43
#2014-09-01|1340.84
#2014-09-02|1362.47
#2014-09-03|1370.15
#2014-09-04|1376.95
#2014-09-05|1378.41
#2014-09-08|1394.31
#2014-09-09|1394.40
#2014-09-10|1382.48
#2014-09-11|1356.67
#2014-09-12|1365.35
#2014-09-15|1358.66
#2014-09-16|1342.17
#2014-09-17|1351.48
#2014-09-18|1374.79
#2014-09-19|1378.70
#2014-09-22|1361.96
#2014-09-23|1332.76
#2014-09-24|1339.22
#2014-09-25|1336.52
#2014-09-26|1360.72
#2014-09-29|1384.18
#2014-09-30|1395.44
#2014-10-01|1396.71
#2014-10-02|1396.71
#2014-10-03|1396.71
#2014-10-06|1396.71
#2014-10-07|1371.55
#2014-10-08|1326.40
#2014-10-09|1350.70
#2014-10-10|1342.86
#2014-10-13|1331.38
#2014-10-14|1328.08
#2014-10-15|1328.08
#2014-10-16|1299.10
#2014-10-17|1312.54
#2014-10-20|1335.37
#2014-10-21|1332.07
#2014-10-22|1360.36
#2014-10-23|1364.90
#2014-10-24|1364.90
#2014-10-27|1362.50
#2014-10-28|1387.32
#2014-10-29|1382.16
#2014-10-30|1380.39
#2014-10-31|1407.45
#2014-11-03|1415.82
#2014-11-04|1415.82
#2014-11-05|1431.19
#2014-11-06|1431.19
#2014-11-07|1463.07
#2014-11-10|1475.93
#2014-11-11|1476.01
#2014-11-12|1471.40
#2014-11-13|1475.61
#2014-11-14|1454.85
#2014-11-17|1451.78
#2014-11-18|1450.60
#2014-11-19|1448.18
#2014-11-20|1459.56
#2014-11-21|1453.02
#2014-11-24|1441.54
#2014-11-25|1452.82
#2014-11-26|1443.68
#2014-11-27|1453.83
#2014-11-28|1448.31
#2014-12-01|1450.29
#2014-12-02|1465.47
#2014-12-03|1470.94
#2014-12-04|1461.95
#2014-12-05|1438.78
#2014-12-08|1436.04
#2014-12-09|1431.98
#2014-12-10|1434.75
#2014-12-11|1427.80
#2014-12-12|1436.45
#2014-12-15|1416.69
#2014-12-16|1365.05
#2014-12-17|1336.61
#2014-12-18|1362.64
#2014-12-19|1359.06
#2014-12-22|1374.10
#2014-12-23|1368.40
#2014-12-24|1353.09
#2014-12-25|1353.09
#2014-12-26|1352.83
#2014-12-29|1363.50
#2014-12-30|1374.99
#2014-12-31|1391.77
#2015-01-01|1388.05
#2015-01-02|1391.15
#2015-01-05|1385.43
#2015-01-06|1344.08
#2015-01-07|1350.54
#2015-01-08|1376.27
#2015-01-09|1413.22
#2015-01-12|1417.34
#2015-01-13|1420.31
#2015-01-14|1407.32
#2015-01-15|1413.55
#2015-01-16|1440.75
#2015-01-19|1465.70
#2015-01-20|1472.48
#2015-01-21|1480.89
#2015-01-22|1506.59
#2015-01-23|1521.12
#2015-01-26|1521.12
#2015-01-27|1520.64
#2015-01-28|1526.66
#2015-01-29|1528.21
#2015-01-30|1520.68
#2015-02-02|1520.69
#2015-02-03|1514.43
#2015-02-04|1522.97
#2015-02-05|1511.70
#2015-02-06|1483.86
#2015-02-09|1468.73
#2015-02-10|1466.30
#2015-02-11|1480.20
#2015-02-12|1500.86
#2015-02-13|1521.17
#2015-02-16|1509.65
#2015-02-17|1509.65
#2015-02-18|1514.01
#2015-02-19|1504.78
#2015-02-20|1514.35
#2015-02-23|1505.29
#2015-02-24|1504.05
#2015-02-25|1491.38
#2015-02-26|1484.69
#2015-02-27|1492.52
#2015-03-02|1556.05
#2015-03-03|1573.24
#2015-03-04|1594.91
#2015-03-05|1635.21
#2015-03-06|1635.21
#2015-03-09|1625.28
#2015-03-10|1615.12
#2015-03-11|1593.17
#2015-03-12|1625.74
#2015-03-13|1596.62
#2015-03-16|1601.45
#2015-03-17|1634.30
#2015-03-18|1638.17
#2015-03-19|1650.52
#2015-03-20|1627.19
#2015-03-23|1630.63
#2015-03-24|1658.26
#2015-03-25|1666.24
#2015-03-26|1630.65
#2015-03-27|1617.16
#2015-03-30|1624.63
#2015-03-31|1641.39
#2015-04-01|1689.77
#2015-04-02|1689.77
#2015-04-03|1705.07
#2015-04-06|1797.23
#2015-04-07|1781.51
#2015-04-08|1784.45
#2015-04-09|1745.94
#2015-04-10|1744.45
#2015-04-13|1768.19
#2015-04-14|1768.19
#2015-04-15|1732.63
#2015-04-16|1712.57
#2015-04-17|1653.67
#2015-04-20|1633.01
#2015-04-21|1566.48
#2015-04-22|1585.77
#2015-04-23|1555.86
#2015-04-24|1537.37
#2015-04-27|1485.34
#2015-04-28|1502.10
#2015-04-29|1509.66
#2015-04-30|1514.02
#2015-05-01|1514.02
#2015-05-04|1541.06
#2015-05-05|1552.01
#2015-05-06|1502.25
#2015-05-07|1466.64
#2015-05-08|1499.29
#2015-05-11|1529.26
#2015-05-12|1512.76
#2015-05-13|1519.80
#2015-05-14|1521.26
#2015-05-15|1534.91
#2015-05-18|1554.34
#2015-05-19|1554.13
#2015-05-20|1555.53
#2015-05-21|1565.19
#2015-05-22|1587.39
#2015-05-25|1578.92
#2015-05-26|1563.85
#2015-05-27|1549.50
#2015-05-28|1534.02
#2015-05-29|1552.33
#2015-06-01|1501.36
#2015-06-02|1475.59
#2015-06-03|1454.67
#2015-06-04|1438.03
#2015-06-05|1454.08
#2015-06-08|1430.77
#2015-06-09|1410.27
#2015-06-10|1427.59
#2015-06-11|1406.18
#2015-06-12|1402.48
#2015-06-15|1420.25
#2015-06-16|1419.57
#2015-06-17|1445.17
#2015-06-18|1473.64
#2015-06-19|1479.83
#2015-06-22|1491.56
#2015-06-23|1491.03
#2015-06-24|1504.32
#2015-06-25|1505.33
#2015-06-26|1511.89
#2015-06-29|1483.88
#2015-06-30|1526.25
#2015-07-01|1533.73
#2015-07-02|1526.99
#2015-07-03|1535.42
#2015-07-06|1556.64
#2015-07-07|1561.15
#2015-07-08|1545.09
#2015-07-09|1550.60
#2015-07-10|1573.33
#2015-07-13|1590.97
#2015-07-14|1603.44
#2015-07-15|1619.16
#2015-07-16|1635.67
#2015-07-17|1645.52
#2015-07-20|1645.94
#2015-07-21|1524.68
#2015-07-22|1543.53
#2015-07-23|1525.06
#2015-07-24|1514.87
#2015-07-27|1490.62
#2015-07-28|1480.33
#2015-07-29|1489.45
#2015-07-30|1492.56
#2015-07-31|1524.81
#2015-08-03|1530.56
#2015-08-04|1533.35
#2015-08-05|1559.49
#2015-08-06|1576.92
#2015-08-07|1570.29
#2015-08-10|1569.45
#2015-08-11|1559.70
#2015-08-12|1561.67
#2015-08-13|1567.83
#2015-08-14|1602.86
#2015-08-17|1595.48
#2015-08-18|1580.51
#2015-08-19|1629.84
#2015-08-20|1634.07
#2015-08-21|1624.51
#2015-08-24|1503.81
#2015-08-25|1537.37
#2015-08-26|1513.80
#2015-08-27|1563.03
#2015-08-28|1552.34
#2015-08-31|1569.75
#2015-09-01|1553.63
#2015-09-02|1537.86
#2015-09-03|1535.43
#2015-09-04|1493.49
#2015-09-07|1449.29
#2015-09-08|1469.35
#2015-09-09|1475.72
#2015-09-10|1471.61
#2015-09-11|1472.50
#2015-09-14|1496.28
#2015-09-15|1495.38
#2015-09-16|1510.73
#2015-09-17|1510.73
#2015-09-18|1543.95
#2015-09-21|1541.51
#2015-09-22|1532.21
#2015-09-23|1536.68
#2015-09-24|1543.64
#2015-09-25|1543.64
#2015-09-28|1546.41
#2015-09-29|1535.55
#2015-09-30|1572.69
#2015-10-01|1601.10
#2015-10-02|1601.10
#2015-10-05|1613.26
#2015-10-06|1625.27
#2015-10-07|1640.08
#2015-10-08|1620.67
#2015-10-09|1636.26
#2015-10-12|1617.32
#2015-10-13|1605.99
#2015-10-14|1616.93
#2015-10-15|1623.67
#2015-10-16|1625.67
#2015-10-19|1651.07
#2015-10-20|1638.11
#2015-10-21|1618.75
#2015-10-22|1618.75
#2015-10-23|1633.30
#2015-10-26|1631.65
#2015-10-27|1629.48
#2015-10-28|1619.24
#2015-10-29|1595.99
#2015-10-30|1602.25
#2015-11-02|1582.27
#2015-11-03|1583.20
#2015-11-04|1571.80
#2015-11-05|1530.09
#2015-11-06|1491.97
#2015-11-09|1451.32
#2015-11-10|1407.69
#2015-11-11|1423.78
#2015-11-12|1423.78
#2015-11-13|1414.57
#2015-11-16|1423.67
#2015-11-17|1438.24
#2015-11-18|1423.35
#2015-11-19|1421.58
#2015-11-20|1420.97
#2015-11-23|1418.15
#2015-11-24|1409.95
#2015-11-25|1409.95
#2015-11-26|1402.10
#2015-11-27|1400.32
#2015-11-30|1390.38
#2015-12-01|1407.97
#2015-12-02|1420.20
#2015-12-03|1402.83
#2015-12-04|1409.71
#2015-12-07|1425.88
#2015-12-08|1406.21
#2015-12-09|1375.54
#2015-12-10|1380.05
#2015-12-11|1378.18
#2015-12-14|1384.60
#2015-12-15|1396.24
#2015-12-16|1409.53
#2015-12-17|1436.77
#2015-12-18|1425.98
#2015-12-21|1412.99
#2015-12-22|1417.81
#2015-12-23|1444.81
#2015-12-24|1444.88
#2015-12-25|1444.88
#2015-12-28|1469.46
#2015-12-29|1467.75
#2015-12-30|1463.09
#2015-12-31|1465.95
#2016-01-01|1468.75
#2016-01-04|1430.52
#2016-01-05|1431.00
#2016-01-06|1417.71
#2016-01-07|1387.40
#2016-01-08|1398.08
#2016-01-11|1374.12
#2016-01-12|1378.33
#2016-01-13|1376.07
#2016-01-14|1371.52
#2016-01-15|1342.44
#2016-01-18|1321.80
#2016-01-19|1340.23
#2016-01-20|1320.06
#2016-01-21|1295.63
#2016-01-22|1332.75
#2016-01-25|1343.71
#2016-01-26|1343.71
#2016-01-27|1348.24
#2016-01-28|1356.76
#2016-01-29|1403.36
#2016-02-01|1402.32
#2016-02-02|1359.18
#2016-02-03|1349.84
#2016-02-04|1339.67
#2016-02-05|1387.42
#2016-02-08|1364.43
#2016-02-09|1372.56
#2016-02-10|1354.58
#2016-02-11|1311.43
#2016-02-12|1310.72
#2016-02-15|1329.50
#2016-02-16|1291.98
#2016-02-17|1316.93
#2016-02-18|1339.96
#2016-02-19|1336.75
#2016-02-22|1352.04
#2016-02-23|1336.67
#2016-02-24|1311.95
#2016-02-25|1315.19
#2016-02-26|1313.39
#2016-02-29|1319.75
#2016-03-01|1347.54
#2016-03-02|1353.11
#2016-03-03|1381.31
#2016-03-04|1385.24
#2016-03-07|1385.24
#2016-03-08|1386.45
#2016-03-09|1393.53
#2016-03-10|1399.89
#2016-03-11|1406.75
#2016-03-14|1408.64
#2016-03-15|1356.91
#2016-03-16|1364.24
#2016-03-17|1359.59
#2016-03-18|1346.05
#2016-03-21|1364.93
#2016-03-22|1360.74
#2016-03-23|1359.63
#2016-03-24|1359.63
#2016-03-25|1359.63
#2016-03-28|1327.96
#2016-03-29|1294.82
#2016-03-30|1323.38
#2016-03-31|1337.98
#2016-04-01|1332.35
#2016-04-04|1338.76
#2016-04-05|1323.34
#2016-04-06|1323.70
#2016-04-07|1335.09
#2016-04-08|1340.14
#2016-04-11|1343.97
#2016-04-12|1357.82
#2016-04-13|1365.69
#2016-04-14|1365.69
#2016-04-15|1365.69
#2016-04-18|1378.30
#2016-04-19|1378.30
#2016-04-20|1378.88
#2016-04-21|1382.31
#2016-04-22|1375.31
#2016-04-25|1359.43
#2016-04-26|1375.81
#2016-04-27|1374.43
#2016-04-28|1362.65
#2016-04-29|1378.49
#2016-05-02|1375.90
#2016-05-03|1361.57
#2016-05-04|1361.50
#2016-05-05|1369.44
#2016-05-06|1357.56
#2016-05-09|1366.91
#2016-05-10|1371.15
#2016-05-11|1364.75
#2016-05-12|1372.19
#2016-05-13|1359.21
#2016-05-16|1364.47
#2016-05-17|1367.77
#2016-05-18|1367.72
#2016-05-19|1355.40
#2016-05-20|1332.69
#2016-05-23|1321.31
#2016-05-24|1303.41
#2016-05-25|1318.18
#2016-05-26|1321.58
#2016-05-27|1362.16
#2016-05-30|1356.06
#2016-05-31|1331.25
#2016-06-01|1326.47
#2016-06-02|1321.55
#2016-06-03|1313.40
#2016-06-06|1304.78
#2016-06-07|1317.28
#2016-06-08|1317.68
#2016-06-09|1310.99
#2016-06-10|1307.92
#2016-06-13|1305.22
#2016-06-14|1310.07
#2016-06-15|1312.20
#2016-06-16|1305.30
#2016-06-17|1295.66
#2016-06-20|1292.66
#2016-06-21|1283.72
#2016-06-22|1291.66
#2016-06-23|1307.29
#2016-06-24|1290.82
#2016-06-27|1313.20
#2016-06-28|1321.31
#2016-06-29|1332.49
#2016-06-30|1343.42
#2016-07-01|1358.69
#2016-07-04|1370.66
#2016-07-05|1371.24
#2016-07-06|1371.24
#2016-07-07|1389.01
#2016-07-08|1396.11
#2016-07-11|1420.60
#2016-07-12|1413.07
#2016-07-13|1408.54
#2016-07-14|1405.53
#2016-07-15|1402.79
#2016-07-18|1394.53
#2016-07-19|1404.18
#2016-07-20|1437.88
#2016-07-21|1426.11
#2016-07-22|1431.59
#2016-07-25|1437.98
#2016-07-26|1422.64
#2016-07-27|1418.75
#2016-07-28|1429.35
#2016-07-29|1444.55
#2016-08-01|1447.58
#2016-08-02|1436.67
#2016-08-03|1428.62
#2016-08-04|1436.58
#2016-08-05|1450.99
#2016-08-08|1451.26
#2016-08-09|1438.58
#2016-08-10|1417.33
#2016-08-11|1416.47
#2016-08-12|1414.50
#2016-08-15|1414.50
#2016-08-16|1418.16
#2016-08-17|1424.70
#2016-08-18|1432.77
#2016-08-19|1428.11
#2016-08-22|1412.50
#2016-08-23|1408.62
#2016-08-24|1425.16
#2016-08-25|1419.62
#2016-08-26|1408.53
#2016-08-29|1402.76
#2016-08-30|1424.56
#2016-08-31|1420.08
#2016-09-01|1414.13
#2016-09-02|1428.43
#2016-09-05|1428.43
#2016-09-06|1444.40
#2016-09-07|1448.43
#2016-09-08|1484.19
#2016-09-09|1462.72
#2016-09-12|1434.87
#2016-09-13|1434.87
#2016-09-14|1437.13
#2016-09-15|1443.10
#2016-09-16|1446.58
#2016-09-19|1451.81
#2016-09-20|1450.17
#2016-09-21|1448.28
#2016-09-22|1472.61
#2016-09-23|1466.89
#2016-09-26|1457.86
#2016-09-27|1471.18
#2016-09-28|1470.50
#2016-09-29|1415.34
#2016-09-30|1427.67
#2016-10-03|1452.78
#2016-10-04|1456.82
#2016-10-05|1449.74
#2016-10-06|1432.26
#2016-10-07|1428.28
#2016-10-10|1438.33
#2016-10-11|1438.33
#2016-10-12|1438.33
#2016-10-13|1406.67
#2016-10-14|1416.16
#2016-10-17|1400.58
#2016-10-18|1427.36
#2016-10-19|1434.49
#2016-10-20|1424.46
#2016-10-21|1425.39
#2016-10-24|1423.61
#2016-10-25|1429.72
#2016-10-26|1411.09
#2016-10-27|1412.30
#2016-10-28|1421.97
#2016-10-31|1421.97
#2016-11-01|1418.07
#2016-11-02|1385.26
#2016-11-03|1369.22
#2016-11-04|1308.06
#2016-11-07|1336.05
#2016-11-08|1318.85
#2016-11-09|1344.74
#2016-11-10|1360.17
#2016-11-11|1333.74
#2016-11-14|1333.74
#2016-11-15|1297.38
#2016-11-16|1273.11
#2016-11-17|1280.33
#2016-11-18|1292.69
#2016-11-21|1277.45
#2016-11-22|1286.99
#2016-11-23|1307.89
#2016-11-24|1285.11
#2016-11-25|1326.41
#2016-11-28|1326.92
#2016-11-29|1323.65
#2016-11-30|1328.91
#2016-12-01|1336.06
#2016-12-02|1325.71
#2016-12-05|1328.10
#2016-12-06|1335.21
#2016-12-07|1311.55
#2016-12-08|1334.75
#2016-12-09|1329.60
#2016-12-12|1326.04
#2016-12-13|1328.62
#2016-12-14|1318.79
#2016-12-15|1288.39
#2016-12-16|1291.16
#2016-12-19|1277.80
#2016-12-20|1258.95
#2016-12-21|1254.26
#2016-12-22|1234.48
#2016-12-23|1230.51
#2016-12-26|1204.54
#2016-12-27|1217.79
#2016-12-28|1223.99
#2016-12-29|1223.27
#2016-12-30|1244.75
#2017-01-02|1250.72
#2017-01-03|1243.55
#2017-01-04|1247.28
#2017-01-05|1266.75
#2017-01-06|1270.53
#2017-01-09|1254.16
#2017-01-10|1261.96
#2017-01-11|1270.40
#2017-01-12|1267.00
#2017-01-13|1269.39
#2017-01-16|1267.53
#2017-01-17|1270.79
#2017-01-18|1271.71
#2017-01-19|1262.15
#2017-01-20|1250.04
#2017-01-23|1239.66
#2017-01-24|1255.74
#2017-01-25|1258.22
#2017-01-26|1258.22
#2017-01-27|1262.71
#2017-01-30|1267.51
#2017-01-31|1250.47
#2017-02-01|1249.65
#2017-02-02|1275.99
#2017-02-03|1299.84
#2017-02-06|1323.59
#2017-02-07|1310.80
#2017-02-08|1308.07
#2017-02-09|1310.41
#2017-02-10|1300.86
#2017-02-13|1292.80
#2017-02-14|1286.92
#2017-02-15|1262.61
#2017-02-16|1294.21
#2017-02-17|1320.28
#2017-02-20|1328.86
#2017-02-21|1330.15
#2017-02-22|1321.41
#2017-02-23|1323.82
#2017-02-24|1323.82
#2017-02-27|1329.77
#2017-02-28|1331.95
#2017-03-01|1341.83
#2017-03-02|1322.68
#2017-03-03|1327.10
#2017-03-06|1329.84
#2017-03-07|1324.24
#2017-03-08|1327.12
#2017-03-09|1317.83
#2017-03-10|1316.76
#2017-03-13|1316.76
#2017-03-14|1352.83
#2017-03-15|1361.32
#2017-03-16|1374.42
#2017-03-17|1370.39
#2017-03-20|1378.52
#2017-03-21|1357.76
#2017-03-22|1353.23
#2017-03-23|1359.09
#2017-03-24|1358.95
#2017-03-27|1349.30
#2017-03-28|1358.43
#2017-03-29|1354.14
#2017-03-30|1354.44
#2017-03-31|1357.72
#2017-04-03|1364.26
#2017-04-04|1364.26
#2017-04-05|1368.60
#2017-04-06|1365.43
#2017-04-07|1351.51
#2017-04-10|1349.34
#2017-04-11|1356.67
#2017-04-12|1363.66
#2017-04-13|1380.71
#2017-04-14|1380.71
#2017-04-17|1373.40
#2017-04-18|1359.64
#2017-04-19|1352.41
#2017-04-20|1348.12
#2017-04-21|1331.32
#2017-04-24|1325.66
#2017-04-25|1337.09
#2017-04-26|1338.37
#2017-04-27|1325.26
#2017-04-28|1323.19
#2017-05-01|1323.19
#2017-05-02|1311.69
#2017-05-03|1299.86
#2017-05-04|1300.78
#2017-05-05|1293.92
#2017-05-08|1306.81
#2017-05-09|1297.01
#2017-05-10|1309.88
#2017-05-11|1325.10
#2017-05-12|1317.08
#2017-05-15|1329.04
#2017-05-16|1332.03
#2017-05-17|1325.16
#2017-05-18|1302.21
#2017-05-19|1303.30
#2017-05-22|1283.47
#2017-05-23|1235.15
#2017-05-24|1210.56
#2017-05-25|1183.15
#2017-05-26|1168.38
#2017-05-29|1127.10
#2017-05-30|1153.97
#2017-05-31|1157.81
#2017-06-01|1166.73
#2017-06-02|1188.25
#2017-06-05|1188.93
#2017-06-06|1182.33
#2017-06-07|1201.61
#2017-06-08|1227.86
#2017-06-09|1230.16
#2017-06-12|1229.49
#2017-06-13|1231.95
#2017-06-14|1233.08
#2017-06-15|1243.63
#2017-06-16|1222.97
#2017-06-19|1217.81
#2017-06-20|1215.40
#2017-06-21|1213.93
#2017-06-22|1215.44
#2017-06-23|1219.32
#2017-06-26|1219.32
#2017-06-27|1218.12
#2017-06-28|1217.45
#2017-06-29|1211.60
#2017-06-30|1235.85
#2017-07-03|1230.99
#2017-07-04|1223.31
#2017-07-05|1230.50
#2017-07-06|1227.85
#2017-07-07|1245.86
#2017-07-10|1267.19
#2017-07-11|1257.71
#2017-07-12|1261.87
#2017-07-13|1272.35
#2017-07-14|1288.59
#2017-07-17|1294.91
#2017-07-18|1299.43
#2017-07-19|1325.40
#2017-07-20|1309.65
#2017-07-21|1303.03
#2017-07-24|1296.64
#2017-07-25|1291.11
#2017-07-26|1304.85
#2017-07-27|1291.90
#2017-07-28|1264.26
#2017-07-31|1242.47
#2017-08-01|1247.74
#2017-08-02|1249.52
#2017-08-03|1234.12
#2017-08-04|1222.27
#2017-08-07|1217.12
#2017-08-08|1206.20
#2017-08-09|1151.58
#2017-08-10|1112.28
#2017-08-11|1111.81
#2017-08-14|1141.84
#2017-08-15|1141.84
#2017-08-16|1153.18
#2017-08-17|1143.44
#2017-08-18|1122.51
#2017-08-21|1101.97
#2017-08-22|1112.81
#2017-08-23|1117.24
#2017-08-24|1152.80
#2017-08-25|1152.80
#2017-08-28|1165.20
#2017-08-29|1148.15
#2017-08-30|1154.92
#2017-08-31|1148.92
#2017-09-01|1170.60
#2017-09-04|1170.21
#2017-09-05|1164.13
#2017-09-06|1147.03
#2017-09-07|1155.74
#2017-09-08|1147.49
#2017-09-11|1141.77
#2017-09-12|1163.22
#2017-09-13|1181.16
#2017-09-14|1209.99
#2017-09-15|1205.61
#2017-09-18|1208.86
#2017-09-19|1199.12
#2017-09-20|1200.30
#2017-09-21|1226.69
#2017-09-22|1203.27
#2017-09-25|1174.31
#2017-09-26|1171.26
#2017-09-27|1134.59
#2017-09-28|1143.32
#2017-09-29|1155.42
#2017-10-02|1155.42
#2017-10-03|1161.14
#2017-10-04|1196.05
#2017-10-05|1200.18
#2017-10-06|1207.45
#2017-10-09|1207.32
#2017-10-10|1216.65
#2017-10-11|1207.79
#2017-10-12|1225.87
#2017-10-13|1225.17
#2017-10-16|1246.67
#2017-10-17|1250.23
#2017-10-18|1233.82
#2017-10-19|1225.50
#2017-10-20|1225.50
#2017-10-23|1224.46
#2017-10-24|1216.62
#2017-10-25|1199.32
#2017-10-26|1209.98
#2017-10-27|1230.83
#2017-10-30|1247.22
#2017-10-31|1247.72
#2017-11-01|1246.37
#2017-11-02|1281.33
#2017-11-03|1270.07
#2017-11-06|1267.21
#2017-11-07|1210.38
#2017-11-08|1214.41
#2017-11-09|1207.20
#2017-11-10|1187.30
#2017-11-13|1173.36
#2017-11-14|1169.00
#2017-11-15|1152.63
#2017-11-16|1158.96
#2017-11-17|1175.56
#2017-11-20|1176.91
#2017-11-21|1205.87
#2017-11-22|1198.85
#2017-11-23|1206.57
#2017-11-24|1216.26
#2017-11-27|1219.98
#2017-11-28|1217.30
#2017-11-29|1221.90
#2017-11-30|1207.29
#2017-12-01|1192.94
#2017-12-04|1197.58
#2017-12-05|1197.29
#2017-12-06|1181.61
#2017-12-07|1185.71
#2017-12-08|1206.11
#2017-12-11|1220.79
#2017-12-12|1210.23
#2017-12-13|1195.99
#2017-12-14|1209.22
#2017-12-15|1218.88
#2017-12-18|1229.94
#2017-12-19|1240.54
#2017-12-20|1238.49
#2017-12-21|1243.74
#2017-12-22|1243.95
#2017-12-25|1243.95
#2017-12-26|1253.28
#2017-12-27|1279.19
#2017-12-28|1275.02
#2017-12-29|1283.68
#2018-01-01|1284.16
#2018-01-02|1284.50
#2018-01-03|1276.61
#2018-01-04|1292.19
#2018-01-05|1305.03
#2018-01-08|1322.36
#2018-01-09|1306.22
#2018-01-10|1305.19
#2018-01-11|1308.50
#2018-01-12|1304.52
#2018-01-15|1299.91
#2018-01-16|1281.18
#2018-01-17|1299.66
#2018-01-18|1285.70
#2018-01-19|1292.68
#2018-01-22|1299.09
#2018-01-23|1315.57
#2018-01-24|1323.43
#2018-01-25|1310.26
#2018-01-26|1310.26
#2018-01-29|1296.35
#2018-01-30|1287.69
#2018-01-31|1266.40
#2018-02-01|1236.70
#2018-02-02|1213.14
#2018-02-05|1214.36
#2018-02-06|1187.62
#2018-02-07|1191.97
#2018-02-08|1232.84
#2018-02-09|1224.26
#2018-02-12|1242.00
#2018-02-13|1242.00
#2018-02-14|1235.37
#2018-02-15|1234.18
#2018-02-16|1224.25
#2018-02-19|1206.15
#2018-02-20|1191.22
#2018-02-21|1171.70
#2018-02-22|1174.29
#2018-02-23|1208.60
#2018-02-26|1205.55
#2018-02-27|1194.76
#2018-02-28|1185.43
#2018-03-01|1176.66
#2018-03-02|1176.66
#2018-03-05|1169.85
#2018-03-06|1157.37
#2018-03-07|1141.99
#2018-03-08|1134.72
#2018-03-09|1124.76
#2018-03-12|1136.25
#2018-03-13|1151.36
#2018-03-14|1151.31
#2018-03-15|1146.20
#2018-03-16|1129.87
#2018-03-19|1120.66
#2018-03-20|1126.03
#2018-03-21|1119.41
#2018-03-22|1115.80
#2018-03-23|1099.88
#2018-03-26|1109.72
#2018-03-27|1118.92
#2018-03-28|1103.81
#2018-03-29|1103.81
#2018-03-30|1103.81
#2018-04-02|1138.24
#2018-04-03|1147.45
#2018-04-04|1131.88
#2018-04-05|1147.17
#2018-04-06|1162.31
#2018-04-09|1156.26
#2018-04-10|1155.26
#2018-04-11|1158.51
#2018-04-12|1146.79
#2018-04-13|1153.58
#2018-04-16|1166.85
#2018-04-17|1158.28
#2018-04-18|1154.45
#2018-04-19|1159.66
#2018-04-20|1153.84
#2018-04-23|1162.82
#2018-04-24|1167.85
#2018-04-25|1148.55
#2018-04-26|1149.65
#2018-04-27|1160.51
#2018-04-30|1169.83
#2018-05-01|1169.83
#2018-05-02|1157.93
#2018-05-03|1158.48
#2018-05-04|1137.23
#2018-05-07|1127.04
#2018-05-08|1125.12
#2018-05-09|1114.85
#2018-05-10|1095.32
#2018-05-11|1084.69
#2018-05-14|1080.98
#2018-05-15|1067.80
#2018-05-16|1069.49
#2018-05-17|1072.34
#2018-05-18|1043.21
#2018-05-21|1013.25
#2018-05-22|1027.96
#2018-05-23|1019.50
#2018-05-24|1036.21
#2018-05-25|1055.72
#2018-05-28|1088.37
#2018-05-29|1069.89
#2018-05-30|1065.22
#2018-05-31|1053.78
#2018-06-01|1058.63
#2018-06-04|1055.04
#2018-06-05|1042.42
#2018-06-06|1059.07
#2018-06-07|1062.19
#2018-06-08|1097.42
#2018-06-11|1105.50
#2018-06-12|1129.06
#2018-06-13|1134.73
#2018-06-14|1154.41
#2018-06-15|1176.51
#2018-06-18|1176.68
#2018-06-19|1164.89
#2018-06-20|1172.25
#2018-06-21|1160.00
#2018-06-22|1183.87
#2018-06-25|1170.01
#2018-06-26|1164.51
#2018-06-27|1158.64
#2018-06-28|1141.75
#2018-06-29|1150.94
#2018-07-02|1142.74
#2018-07-03|1167.80
#2018-07-04|1173.52
#2018-07-05|1154.22
#2018-07-06|1144.34
#2018-07-09|1159.89
#2018-07-10|1156.28
#2018-07-11|1150.12
#2018-07-12|1156.26
#2018-07-13|1146.99
#2018-07-16|1102.17
#2018-07-17|1124.04
#2018-07-18|1115.22
#2018-07-19|1093.22
#2018-07-20|1110.66
#2018-07-23|1119.47
#2018-07-24|1131.19
#2018-07-25|1123.72
#2018-07-26|1127.43
#2018-07-27|1132.14
#2018-07-30|1142.07
#2018-07-31|1151.90
#2018-08-01|1168.43
#2018-08-02|1178.36
#2018-08-03|1187.66
#2018-08-06|1178.51
#2018-08-07|1177.10
#2018-08-08|1172.34
#2018-08-09|1162.37
#2018-08-10|1145.85
#2018-08-13|1143.23
#2018-08-14|1180.06
#2018-08-15|1180.06
#2018-08-16|1190.35
#2018-08-17|1206.24
#2018-08-20|1224.17
#2018-08-21|1238.87
#2018-08-22|1238.87
#2018-08-23|1248.04
#2018-08-24|1249.46
#2018-08-27|1244.44
#2018-08-28|1236.95
#2018-08-29|1225.56
#2018-08-30|1235.96
#2018-08-31|1263.99
#2018-09-03|1260.37
#2018-09-04|1235.37
#2018-09-05|1243.68
#2018-09-06|1273.54
#2018-09-07|1288.06
#2018-09-10|1249.25
#2018-09-11|1227.69
#2018-09-12|1249.25
#2018-09-13|1249.25
#2018-09-14|1282.15
#2018-09-17|1257.47
#2018-09-18|1246.31
#2018-09-19|1247.20
#2018-09-20|1247.20
#2018-09-21|1234.18
#2018-09-24|1198.18
#2018-09-25|1228.29
#2018-09-26|1235.08
#2018-09-27|1216.73
#2018-09-28|1205.16
#2018-10-01|1209.08
#2018-10-02|1209.08
#2018-10-03|1192.54
#2018-10-04|1146.67
#2018-10-05|1135.13
#2018-10-08|1130.08
#2018-10-09|1139.31
#2018-10-10|1151.57
#2018-10-11|1123.93
#2018-10-12|1135.36
#2018-10-15|1162.57
#2018-10-16|1171.69
#2018-10-17|1158.53
#2018-10-18|1158.53
#2018-10-19|1165.15
#2018-10-22|1165.81
#2018-10-23|1130.42
#2018-10-24|1130.48
#2018-10-25|1107.72
#2018-10-26|1101.35
#2018-10-29|1154.10
#2018-10-30|1144.04
#2018-10-31|1162.53
#2018-11-01|1155.78
#2018-11-02|1163.39
#2018-11-05|1140.88
#2018-11-06|1139.53
#2018-11-07|1146.33
#2018-11-08|1146.33
#2018-11-09|1169.30
#2018-11-12|1151.37
#2018-11-13|1138.07
#2018-11-14|1117.62
#2018-11-15|1126.80
#2018-11-16|1135.87
#2018-11-19|1151.17
#2018-11-20|1132.46
#2018-11-21|1151.16
#2018-11-22|1151.14
#2018-11-23|1151.14
#2018-11-26|1142.96
#2018-11-27|1130.46
#2018-11-28|1126.96
#2018-11-29|1147.64
#2018-11-30|1173.42
#2018-12-03|1135.07
#2018-12-04|1130.73
#2018-12-05|1099.41
#2018-12-06|1078.32
#2018-12-07|1079.01
#2018-12-10|1050.57
#2018-12-11|1067.93
#2018-12-12|1076.65
#2018-12-13|1081.58
#2018-12-14|1070.38
#2018-12-17|1078.14
#2018-12-18|1096.28
#2018-12-19|1099.98
#2018-12-20|1111.44
#2018-12-21|1098.89
#2018-12-24|1092.35
#2018-12-25|1092.35
#2018-12-26|1084.50
#2018-12-27|1078.96
#2018-12-28|1100.32
#2018-12-31|1110.54
#2019-01-01|1113.35
#2019-01-02|1105.08
#2019-01-03|1094.52
#2019-01-04|1107.03
#2019-01-07|1103.38
#2019-01-08|1109.86
#2019-01-09|1108.77
#2019-01-10|1115.56
#2019-01-11|1112.92
#2019-01-14|1115.03
#2019-01-15|1120.10
#2019-01-16|1120.55
#2019-01-17|1106.55
#2019-01-18|1078.53
#2019-01-21|1080.76
#2019-01-22|1095.01
#2019-01-23|1102.07
#2019-01-24|1099.71
#2019-01-25|1096.77
#2019-01-28|1073.07
#2019-01-29|1088.02
#2019-01-30|1087.56
#2019-01-31|1100.31
#2019-02-01|1110.02
#2019-02-04|1082.82
#2019-02-05|1079.42
#2019-02-06|1093.94
#2019-02-07|1112.25
#2019-02-08|1104.51
#2019-02-11|1088.44
#2019-02-12|1100.41
#2019-02-13|1090.28
#2019-02-14|1093.22
#2019-02-15|1058.51
#2019-02-18|1046.80
#2019-02-19|1043.85
#2019-02-20|1054.83
#2019-02-21|1065.88
#2019-02-22|1070.80
#2019-02-25|1079.51
#2019-02-26|1079.25
#2019-02-27|1080.96
#2019-02-28|1083.67
#2019-03-01|1096.26
#2019-03-04|1096.26
#2019-03-05|1110.91
#2019-03-06|1120.53
#2019-03-07|1112.31
#2019-03-08|1108.72
#2019-03-11|1127.40
#2019-03-12|1145.56
#2019-03-13|1126.32
#2019-03-14|1137.56
#2019-03-15|1146.75
#2019-03-18|1154.77
#2019-03-19|1152.65
#2019-03-20|1160.58
#2019-03-21|1160.58
#2019-03-22|1149.73
#2019-03-25|1146.32
#2019-03-26|1156.10
#2019-03-27|1143.97
#2019-03-28|1147.25
#2019-03-29|1162.71
#2019-04-01|1169.10
#2019-04-02|1168.97
#2019-04-03|1161.35
#2019-04-04|1158.57
#2019-04-05|1157.00
#2019-04-08|1143.75
#2019-04-09|1164.24
#2019-04-10|1174.72
#2019-04-11|1174.56
#2019-04-12|1175.36
#2019-04-15|1169.77
#2019-04-16|1167.78
#2019-04-17|1167.78
#2019-04-18|1172.30
#2019-04-19|1172.30
#2019-04-22|1152.23
#2019-04-23|1166.99
#2019-04-24|1167.51
#2019-04-25|1158.79
#2019-04-26|1172.42
#2019-04-29|1172.42
#2019-04-30|1172.62
#2019-05-01|1172.62
#2019-05-02|1160.38
#2019-05-03|1155.21
#2019-05-06|1149.11
#2019-05-07|1140.85
#2019-05-08|1121.37
#2019-05-09|1114.57
#2019-05-10|1111.44
#2019-05-13|1053.75
#2019-05-14|1069.65
#2019-05-15|1060.63
#2019-05-16|1066.17
#2019-05-17|1043.53
#2019-05-20|1057.84
#2019-05-21|1053.78
#2019-05-22|1058.12
#2019-05-23|1050.92
#2019-05-24|1070.93
#2019-05-27|1064.52
#2019-05-28|1059.47
#2019-05-29|1057.05
#2019-05-30|1053.45
#2019-05-31|1053.53
#2019-06-03|1074.41
#2019-06-04|1061.50
#2019-06-05|1061.50
#2019-06-06|1046.78
#2019-06-07|1033.29
#2019-06-10|1037.00
#2019-06-11|1038.82
#2019-06-12|1034.47
#2019-06-13|1029.84
#2019-06-14|1016.50
#2019-06-17|1003.42
#2019-06-18|1003.74
#2019-06-19| 992.80
#2019-06-20|1022.24
#2019-06-21|1003.96
#2019-06-24|1003.54
#2019-06-25|1010.61
#2019-06-26|1031.86
#2019-06-27|1030.60
#2019-06-28|1030.89
#2019-07-01|1045.13
#2019-07-02|1035.16
#2019-07-03|1030.46
#2019-07-04|1033.11
#2019-07-05|1015.14
#2019-07-08| 998.15
#2019-07-09|1026.30
#2019-07-10|1027.38
#2019-07-11|1040.45
#2019-07-12|1045.33
#2019-07-15|1054.89
#2019-07-16|1069.88
#2019-07-17|1064.15
#2019-07-18|1050.67
#2019-07-19|1032.09
#2019-07-22|1040.28
#2019-07-23|1033.51
#2019-07-24|1020.71
#2019-07-25|1043.41
#2019-07-26|1055.65
#2019-07-29|1040.91
#2019-07-30|1017.45
#2019-07-31|1035.10
#2019-08-01|1019.56
#2019-08-02|1008.67
#2019-08-05| 985.85
#2019-08-06| 986.85
#2019-08-07| 995.33
#2019-08-08|1007.72
#2019-08-09| 999.29
#2019-08-12| 999.29
#2019-08-13| 984.48
#2019-08-14| 978.23
#2019-08-15| 978.23
#2019-08-16| 976.62
#2019-08-19| 979.63
#2019-08-20| 977.37
#2019-08-21| 971.15
#2019-08-22| 966.15
#2019-08-23| 979.85
#2019-08-26| 981.00
#2019-08-27| 987.77
#2019-08-28| 977.41
#2019-08-29| 996.46
#2019-08-30|1019.85
#2019-09-02|1019.85
#2019-09-03| 995.55
#2019-09-04| 997.57
#2019-09-05|1013.50
#2019-09-06|1015.48
#2019-09-09|1015.96
#2019-09-10|1015.96
#2019-09-11|1016.76
#2019-09-12|1025.13
#2019-09-13|1021.08
#2019-09-16|1015.02
#2019-09-17| 994.51
#2019-09-18|1001.39
#2019-09-19| 985.60
#2019-09-20|1014.47
#2019-09-23| 999.79
#2019-09-24|1001.74
#2019-09-25| 987.98
#2019-09-26| 998.47
#2019-09-27| 983.89
#2019-09-30| 962.28
#2019-10-01| 947.24
#2019-10-02| 946.82
#2019-10-03| 949.94
#2019-10-04| 943.94
#2019-10-07| 911.79
#2019-10-08| 911.79
#2019-10-09| 923.49
#2019-10-10| 923.13
#2019-10-11| 929.19
#2019-10-14| 938.44
#2019-10-15| 941.83
#2019-10-16| 948.40
#2019-10-17| 959.47
#2019-10-18| 968.54
#2019-10-21| 968.18
#2019-10-22| 987.16
#2019-10-23| 989.18
#2019-10-24| 985.83
#2019-10-25| 987.05
#2019-10-28| 987.05
#2019-10-29| 995.26
#2019-10-30| 993.66
#2019-10-31|1001.15
#2019-11-01|1010.41
#2019-11-04|1011.20
#2019-11-05|1001.69
#2019-11-06|1003.83
#2019-11-07|1010.88
#2019-11-08| 984.68
#2019-11-11| 981.09
#2019-11-12| 981.09
#2019-11-13| 957.42
#2019-11-14| 950.65
#2019-11-15| 966.57
#2019-11-18| 972.86
#2019-11-19| 979.69
#2019-11-20|1006.71
#2019-11-21|1004.65
#2019-11-22|1004.27
#2019-11-25|1021.34
#2019-11-26|1023.12
#2019-11-27|1034.45
#2019-11-28|1033.03
#2019-11-29|1022.72
#2019-12-02|1016.28
#2019-12-03|1007.75
#2019-12-04|1020.50
#2019-12-05|1016.30
#2019-12-06|1005.73
#2019-12-09|1005.98
#2019-12-10|1002.27
#2019-12-11|1008.38
#2019-12-12|1016.63
#2019-12-13|1015.46
#2019-12-16|1011.78
#2019-12-17|1007.92
#2019-12-18|1018.52
#2019-12-19|1017.07
#2019-12-20|1012.98
#2019-12-23|1012.98
#2019-12-24|1013.88
#2019-12-25|1013.88
#2019-12-26|1004.75
#2019-12-27|1014.62
#2019-12-30|1016.87
#2019-12-31|1011.69
#2020-01-01|1011.54
#2020-01-02|1015.66
#2020-01-03|1016.32
#2020-01-06| 999.53
#2020-01-07|1006.96
#2020-01-08|1003.89
#2020-01-09|1015.53
#2020-01-10|1023.45
#2020-01-13|1027.31
#2020-01-14|1032.63
#2020-01-15|1039.30
#2020-01-16|1045.14
#2020-01-17|1061.12
#2020-01-20|1054.02
#2020-01-21|1052.75
#2020-01-22|1051.05
#2020-01-23|1056.54
#2020-01-24|1054.99
#2020-01-27|1068.22
#2020-01-28|1067.68
#2020-01-29|1069.53
#2020-01-30|1047.19
#2020-01-31|1037.54
#2020-02-03|1022.16
#2020-02-04|1039.02
#2020-02-05|1041.00
#2020-02-06|1051.44
#2020-02-07|1063.91
#2020-02-10|1057.06
#2020-02-11|1066.00
#2020-02-12|1058.00
#2020-02-13|1067.14
#2020-02-14|1066.37
#2020-02-17|1056.40
#2020-02-18|1054.66
#2020-02-19|1081.58
#2020-02-20|1079.14
#2020-02-21|1079.14
#2020-02-24|1042.03
#2020-02-25|1025.98
#2020-02-26|1018.12
#2020-02-27|1024.26
#2020-02-28| 978.64
#2020-03-02| 965.81
#2020-03-03|1000.97
#2020-03-04|1022.01
#2020-03-05|1027.08
#2020-03-06|1004.63
#2020-03-09| 966.68
#2020-03-10| 966.68
#2020-03-11| 957.89
#2020-03-12| 868.09
#2020-03-13| 907.81
#2020-03-16| 866.27
#2020-03-17| 868.05
#2020-03-18| 827.04
#2020-03-19| 808.14
#2020-03-20| 848.33
#2020-03-23| 769.76
#2020-03-24| 796.39
#2020-03-25| 803.89
#2020-03-26| 822.01
#2020-03-27| 828.50
#2020-03-30| 829.42
#2020-03-31| 862.41
#2020-04-01| 844.29
#2020-04-02| 844.29
#2020-04-03| 877.63
#2020-04-06| 877.63
#2020-04-07| 973.25
#2020-04-08|1007.66
#2020-04-09|1045.35
#2020-04-10|1045.35
#2020-04-13|1062.37
#2020-04-14|1062.37
#2020-04-15|1056.15
#2020-04-16|1069.53
#2020-04-17|1066.17
#2020-04-20|1067.16
#2020-04-21|1088.07
#2020-04-22|1086.58
#2020-04-23|1095.41
#2020-04-24|1104.26
#2020-04-27|1119.76
#2020-04-28|1098.22
#2020-04-29|1102.90
#2020-04-30|1103.45
#2020-05-01|1103.45
#2020-05-04|1099.38
#2020-05-05|1080.64
#2020-05-06|1080.00
#2020-05-07|1070.53
#2020-05-08|1096.79
#2020-05-11|1091.91
#2020-05-12|1088.41
#2020-05-13|1076.62
#2020-05-14|1079.30
#2020-05-15|1075.16
#2020-05-18|1068.68
#2020-05-19|1070.62
#2020-05-20|1109.07
#2020-05-21|1118.97
#2020-05-22|1121.29
#2020-05-25|1121.29
#2020-05-26|1115.91
#2020-05-27|1108.32
#2020-05-28|1107.05
#2020-05-29|1139.11
#2020-06-01|1144.91
#2020-06-02|1150.76
#2020-06-03|1149.51
#2020-06-04|1170.77
#2020-06-05|1169.73
#2020-06-08|1156.63
#2020-06-09|1174.80
#2020-06-10|1181.10
#2020-06-11|1155.63
#2020-06-12|1162.38
#2020-06-15|1160.82
#2020-06-16|1150.76
#2020-06-17|1155.75
#2020-06-18|1155.69
#2020-06-19|1159.29
#2020-06-22|1180.33
#2020-06-23|1204.80
#2020-06-24|1176.33
#2020-06-25|1188.49
#2020-06-26|1182.07
#2020-06-29|1183.62
#2020-06-30|1166.94
#2020-07-01|1153.94
#2020-07-02|1171.85
#2020-07-03|1181.57
#2020-07-06|1176.39
#2020-07-07|1170.17
#2020-07-08|1174.12
#2020-07-09|1180.27
#2020-07-10|1186.30
#2020-07-13|1190.92
#2020-07-14|1189.81
#2020-07-15|1200.05
#2020-07-16|1218.88
#2020-07-17|1236.13
#2020-07-20|1221.17
#2020-07-21|1216.42
#2020-07-22|1214.12
#2020-07-23|1232.82
#2020-07-24|1221.05
#2020-07-27|1199.69
#2020-07-28|1210.69
#2020-07-29|1243.11
#2020-07-30|1274.80
#2020-07-31|1321.58
#2020-08-03|1309.97
#2020-08-04|1332.98
#2020-08-05|1329.28
#2020-08-06|1347.21
#2020-08-07|1340.18
#2020-08-10|1412.73
#2020-08-11|1396.30
#2020-08-12|1373.95
#2020-08-13|1359.36
#2020-08-14|1372.32
#2020-08-17|1368.62
#2020-08-18|1368.97
#2020-08-19|1363.34
#2020-08-20|1360.60
#2020-08-21|1370.15
#2020-08-24|1377.16
#2020-08-25|1369.75
#2020-08-26|1367.14
#2020-08-27|1391.05
#2020-08-28|1401.20
#2020-08-31|1329.73
#2020-09-01|1375.25
#2020-09-02|1381.62
#2020-09-03|1381.89
#2020-09-04|1360.33
#2020-09-07|1353.82
#2020-09-08|1329.42
#2020-09-09|1352.77
#2020-09-10|1354.58
#2020-09-11|1354.50
#2020-09-14|1351.60
#2020-09-15|1376.38
#2020-09-16|1407.12
#2020-09-17|1411.54
#2020-09-18|1478.42
#2020-09-21|1417.35
#2020-09-22|1420.98
#2020-09-23|1403.32
#2020-09-24|1359.97
#2020-09-25|1399.80
#2020-09-28|1421.37
#2020-09-29|1411.39
#2020-09-30|1424.17
#2020-10-01|1445.20
#2020-10-02|1445.20
#2020-10-05|1462.79
#2020-10-06|1458.71
#2020-10-07|1452.32
#2020-10-08|1489.01
#2020-10-09|1474.24
#2020-10-12|1483.60
#2020-10-13|1456.19
#2020-10-14|1448.35
#2020-10-15|1418.76
#2020-10-16|1443.24
#2020-10-19|1422.51
#2020-10-20|1421.85
#2020-10-21|1417.33
#2020-10-22|1408.79
#2020-10-23|1402.99
#2020-10-26|1377.10
#2020-10-27|1408.50
#2020-10-28|1382.77
#2020-10-29|1365.75
#2020-10-30|1370.75
#2020-11-02|1355.85
#2020-11-03|1377.55
#2020-11-04|1398.06
#2020-11-05|1416.43
#2020-11-06|1409.83
#2020-11-09|1415.24
#2020-11-10|1353.32
#2020-11-11|1399.86
#2020-11-12|1397.51
#2020-11-13|1421.03
#2020-11-16|1421.03
#2020-11-17|1419.93
#2020-11-18|1416.11
#2020-11-19|1407.61
#2020-11-20|1411.17
#2020-11-23|1435.94
#2020-11-24|1450.55
#2020-11-25|1419.81
#2020-11-26|1442.77
#2020-11-27|1444.48
#2020-11-30|1444.48
#2020-12-01|1484.35
#2020-12-02|1483.32
#2020-12-03|1494.68
#2020-12-04|1512.29
#2020-12-07|1530.07
#2020-12-08|1523.11
#2020-12-09|1525.30
#2020-12-10|1519.65
#2020-12-11|1509.08
#2020-12-14|1519.89
#2020-12-15|1517.12
#2020-12-16|1532.55
#2020-12-17|1534.83
#2020-12-18|1553.95
#2020-12-21|1491.62
#2020-12-22|1521.34
#2020-12-23|1549.16
#2020-12-24|1567.78
#2020-12-25|1567.78
#2020-12-28|1566.08
#2020-12-29|1562.98
#2020-12-30|1565.15
#2020-12-31|1581.00
#2021-01-01|1591.93
#2021-01-04|1608.11
#2021-01-05|1609.24
#2021-01-06|1603.19
#2021-01-07|1594.81
#2021-01-08|1621.05
#2021-01-11|1630.14
#2021-01-12|1617.77
#2021-01-13|1604.13
#2021-01-14|1622.13
#2021-01-15|1601.22
#2021-01-18|1559.33
#2021-01-19|1585.46
#2021-01-20|1590.82
#2021-01-21|1564.38
#2021-01-22|1546.25
#2021-01-25|1571.95
#2021-01-26|1571.95
#2021-01-27|1537.86
#2021-01-28|1521.49
#2021-01-29|1490.99
#2021-02-01|1494.34
#2021-02-02|1530.03
#2021-02-03|1572.24
#2021-02-04|1574.28
#2021-02-05|1597.61
#2021-02-08|1602.28
#2021-02-09|1593.46
#2021-02-10|1605.00
#2021-02-11|1605.40
#2021-02-12|1596.16
#2021-02-15|1614.93
#2021-02-16|1625.95
#2021-02-17|1605.91
#2021-02-18|1594.30
#2021-02-19|1562.64
#2021-02-22|1532.33
#2021-02-23|1537.33
#2021-02-24|1545.55
#2021-02-25|1561.64
#2021-02-26|1508.46
#2021-03-01|1528.20
#2021-03-02|1550.58
#2021-03-03|1582.22
#2021-03-04|1573.36
#2021-03-05|1544.11
#2021-03-08|1543.15
#2021-03-09|1539.20
#2021-03-10|1562.35
#2021-03-11|1562.35
#2021-03-12|1552.05
#2021-03-15|1540.80
#2021-03-16|1542.25
#2021-03-17|1511.86
#2021-03-18|1481.20
#2021-03-19|1498.91
#2021-03-22|1520.50
#2021-03-23|1529.55
#2021-03-24|1524.11
#2021-03-25|1503.79
#2021-03-26|1515.62
#2021-03-29|1515.62
#2021-03-30|1533.18
#2021-03-31|1544.36
#2021-04-01|1554.96
#2021-04-02|1554.96
#2021-04-05|1546.56
#2021-04-06|1572.16
#2021-04-07|1565.73
#2021-04-08|1567.79
#2021-04-09|1603.97
#2021-04-12|1583.31
#2021-04-13|1569.80
#2021-04-14|1569.80
#2021-04-15|1590.80
#2021-04-16|1633.50
#2021-04-19|1627.94
#2021-04-20|1651.66
#2021-04-21|1651.66
#2021-04-22|1639.03
#2021-04-23|1629.85
#2021-04-26|1621.20
#2021-04-27|1635.47
#2021-04-28|1637.62
#2021-04-29|1651.86
#2021-04-30|1667.62
#2021-05-03|1676.25
#2021-05-04|1644.51
#2021-05-05|1706.65
#2021-05-06|1706.40
#2021-05-07|1706.98
#2021-05-10|1752.61
#2021-05-11|1743.74
#2021-05-12|1738.79
#2021-05-13|1738.79
#2021-05-14|1718.44
#2021-05-17|1719.27
#2021-05-18|1723.24
#2021-05-19|1740.81
#2021-05-20|1740.55
#2021-05-21|1753.23
#2021-05-24|1754.54
#2021-05-25|1762.79
#2021-05-26|1766.68
#2021-05-27|1773.18
#2021-05-28|1750.43
#2021-05-31|1761.40
#2021-06-01|1754.51
#2021-06-02|1762.41
#2021-06-03|1769.87
#2021-06-04|1767.54
#2021-06-07|1767.15
#2021-06-08|1786.69
#2021-06-09|1777.88
#2021-06-10|1800.57
#2021-06-11|1819.38
#2021-06-14|1813.36
#2021-06-15|1796.21
#2021-06-16|1783.74
#2021-06-17|1746.05
#2021-06-18|1747.40
#2021-06-21|1752.75
#2021-06-22|1754.40
#2021-06-23|1747.55
#2021-06-24|1742.13
#2021-06-25|1763.33
#2021-06-28|1782.71
#2021-06-29|1796.04
#2021-06-30|1792.23
#2021-07-01|1802.52
#2021-07-02|1810.89
#2021-07-05|1821.45
#2021-07-06|1800.97
#2021-07-07|1803.61
#2021-07-08|1778.78
#2021-07-09|1792.12
#2021-07-12|1795.97
#2021-07-13|1807.06
#2021-07-14|1810.43
#2021-07-15|1805.65
#2021-07-16|1827.55
#2021-07-19|1824.01
#2021-07-20|1807.06
#2021-07-21|1807.06
#2021-07-22|1829.07
#2021-07-23|1830.48
#2021-07-26|1843.91
#2021-07-27|1779.09
#2021-07-28|1769.97
#2021-07-29|1768.02
#2021-07-30|1813.60
#2021-08-02|1828.86
#2021-08-03|1849.27
#2021-08-04|1849.37
#2021-08-05|1853.71
#2021-08-06|1850.17
#2021-08-09|1856.86
#2021-08-10|1852.51
#2021-08-11|1824.93
#2021-08-12|1817.48
#2021-08-13|1803.23
#2021-08-16|1808.30
#2021-08-17|1839.44
#2021-08-18|1836.55
#2021-08-19|1836.55
#2021-08-20|1792.14
#2021-08-23|1793.92
#2021-08-24|1817.17
#2021-08-25|1805.93
#2021-08-26|1796.27
#2021-08-27|1830.84
#2021-08-30|1872.05
#2021-08-31|1906.20
#2021-09-01|1902.88
#2021-09-02|1917.73
#2021-09-03|1923.86
#2021-09-06|1920.65
#2021-09-07|1894.72
#2021-09-08|1884.09
#2021-09-09|1878.92
#2021-09-10|1878.92
#2021-09-13|1881.62
#2021-09-14|1890.31
#2021-09-15|1905.47
#2021-09-16|1907.54
#2021-09-17|1893.41
#2021-09-20|1849.78
#2021-09-21|1876.95
#2021-09-22|1875.85
#2021-09-23|1902.07
#2021-09-24|1872.49
#2021-09-27|1845.25
#2021-09-28|1830.93
#2021-09-29|1850.58
#2021-09-30|1851.48
#2021-10-01|1866.70
#2021-10-04|1898.62
#2021-10-05|1883.19
#2021-10-06|1835.02
#2021-10-07|1852.11
#2021-10-08|1831.78
#2021-10-11|1835.32
#2021-10-12|1834.91
#2021-10-13|1846.71
#2021-10-14|1856.15
#2021-10-15|1856.15
#2021-10-18|1837.05
#2021-10-19|1812.41
#2021-10-20|1795.56
#2021-10-21|1799.29
#2021-10-22|1767.53
#2021-10-25|1767.06
#2021-10-26|1782.54
#2021-10-27|1793.56
#2021-10-28|1761.35
#2021-10-29|1774.19
#2021-11-01|1799.44
#2021-11-02|1800.28
#2021-11-03|1803.77
#2021-11-04|1810.72
#2021-11-05|1810.72
#2021-11-08|1812.00
#2021-11-09|1827.51
#2021-11-10|1829.48
#2021-11-11|1802.77
#2021-11-12|1817.55
#2021-11-15|1851.55
#2021-11-16|1839.51
#2021-11-17|1849.01
#2021-11-18|1825.90
#2021-11-19|1825.90
#2021-11-22|1788.95
#2021-11-23|1816.20
#2021-11-24|1803.53
#2021-11-25|1831.67
#2021-11-26|1840.67
#2021-11-29|1820.71
#2021-11-30|1816.95
#2021-12-01|1797.36
#2021-12-02|1811.26
#2021-12-03|1787.43
#2021-12-06|1745.60
#2021-12-07|1754.77
#2021-12-08|1778.69
#2021-12-09|1773.01
#2021-12-10|1765.99
#2021-12-13|1770.32
#2021-12-14|1776.47
#2021-12-15|1761.44
#2021-12-16|1752.26
#2021-12-17|1713.58
#2021-12-20|1709.94
#2021-12-21|1737.81
#2021-12-22|1764.32
#2021-12-23|1782.10
#2021-12-24|1767.79
#2021-12-27|1793.82
#2021-12-28|1816.48
#2021-12-29|1846.91
#2021-12-30|1863.07
#2021-12-31|1879.82
#2022-01-03|1878.65
#2022-01-04|1856.51
#2022-01-05|1851.86
#2022-01-06|1834.33
#2022-01-07|1834.56
#2022-01-10|1843.94
#2022-01-11|1845.54
#2022-01-12|1849.05
#2022-01-13|1872.08
#2022-01-14|1855.52
#2022-01-17|1845.79
#2022-01-18|1804.81
#2022-01-19|1801.42
#2022-01-20|1777.62
#2022-01-21|1754.64
#2022-01-24|1712.55
#2022-01-25|1717.89
#2022-01-26|1717.89
#2022-01-27|1674.83
#2022-01-28|1697.04
#2022-01-31|1728.21
#2022-02-01|1764.16
#2022-02-02|1790.07
#2022-02-03|1780.36
#2022-02-04|1782.66
#2022-02-07|1750.78
#2022-02-08|1754.58
#2022-02-09|1773.81
#2022-02-10|1779.21
#2022-02-11|1749.92
#2022-02-14|1712.66
#2022-02-15|1738.10
#2022-02-16|1748.33
#2022-02-17|1733.49
#2022-02-18|1725.82
#2022-02-21|1703.02
#2022-02-22|1690.54
#2022-02-23|1698.20
#2022-02-24|1604.67
#2022-02-25|1669.00
#2022-02-28|1679.48
#2022-03-01|1679.48
#2022-03-02|1648.41
#2022-03-03|1645.64
#2022-03-04|1627.94
#2022-03-07|1593.54
#2022-03-08|1634.84
#2022-03-09|1665.44
#2022-03-10|1673.39
#2022-03-11|1706.16
#2022-03-14|1705.58
#2022-03-15|1698.34
#2022-03-16|1720.23
#2022-03-17|1753.16
#2022-03-18|1753.16
#2022-03-21|1738.99
#2022-03-22|1732.40
#2022-03-23|1731.37
#2022-03-24|1756.40
#2022-03-25|1748.45
#2022-03-28|1741.25
#2022-03-29|1766.09
#2022-03-30|1767.52
#2022-03-31|1748.91
#2022-04-01|1745.38
#2022-04-04|1775.14
#2022-04-05|1777.50
#2022-04-06|1760.44
#2022-04-07|1766.98
#2022-04-08|1773.64
#2022-04-11|1776.04
#2022-04-12|1762.05
#2022-04-13|1767.90
#2022-04-14|1767.90
#2022-04-15|1767.90
#2022-04-18|1751.14
#2022-04-19|1736.03
#2022-04-20|1755.72
#2022-04-21|1778.22
#2022-04-22|1734.74
#2022-04-25|1691.97
#2022-04-26|1719.51
#2022-04-27|1702.89
#2022-04-28|1716.06
#2022-04-29|1711.50
#2022-05-02|1700.74
#2022-05-03|1700.74
#2022-05-04|1648.67
#2022-05-05|1635.54
#2022-05-06|1594.82
#2022-05-09|1580.76
#2022-05-10|1562.64
#2022-05-11|1557.94
#2022-05-12|1531.80
#2022-05-13|1550.37
#2022-05-16|1552.31
#2022-05-17|1571.32
#2022-05-18|1581.91
#2022-05-19|1538.62
#2022-05-20|1598.24
#2022-05-23|1578.63
#2022-05-24|1550.58
#2022-05-25|1534.48
#2022-05-26|1537.77
#2022-05-27|1544.84
#2022-05-30|1555.22
#2022-05-31|1552.69
#2022-06-01|1531.89
#2022-06-02|1526.36
#2022-06-03|1512.87
#2022-06-06|1515.81
#2022-06-07|1498.51
#2022-06-08|1500.23
#2022-06-09|1520.41
#2022-06-10|1514.37
#2022-06-13|1482.25
#2022-06-14|1489.39
#2022-06-15|1497.59
#2022-06-16|1476.36
#2022-06-17|1449.94
#2022-06-20|1463.96
#2022-06-21|1491.44
#2022-06-22|1468.38
#2022-06-23|1493.36
#2022-06-24|1496.30
#2022-06-27|1497.29
#2022-06-28|1490.52
#2022-06-29|1480.14
#2022-06-30|1473.17
#2022-07-01|1485.89
#2022-07-04|1486.07
#2022-07-05|1485.84
#2022-07-06|1497.42
#2022-07-07|1507.99
#2022-07-08|1514.87
#2022-07-11|1526.00
#2022-07-12|1510.38
#2022-07-13|1523.72
#2022-07-14|1531.15
#2022-07-15|1534.34
#2022-07-18|1537.15
#2022-07-19|1537.32
#2022-07-20|1545.63
#2022-07-21|1548.78
#2022-07-22|1550.37
#2022-07-25|1541.20
#2022-07-26|1519.76
#2022-07-27|1547.05
#2022-07-28|1555.20
#2022-07-29|1577.09
#2022-08-01|1580.26
#2022-08-02|1587.30
#2022-08-03|1567.73
#2022-08-04|1594.71
#2022-08-05|1593.97
#2022-08-08|1595.27
#2022-08-09|1595.27
#2022-08-10|1607.82
#2022-08-11|1614.30
#2022-08-12|1593.47
#2022-08-15|1593.47
#2022-08-16|1603.11
#2022-08-17|1609.49
#2022-08-18|1598.32
#2022-08-19|1579.88
#2022-08-22|1549.63
#2022-08-23|1561.61
#2022-08-24|1566.24
#2022-08-25|1562.61
#2022-08-26|1561.82
#2022-08-29|1554.70
#2022-08-30|1536.02
#2022-08-31|1536.02
#2022-09-01|1511.74
#2022-09-02|1501.74
#2022-09-05|1506.26
#2022-09-06|1515.60
#2022-09-07|1524.36
#2022-09-08|1528.25
#2022-09-09|1533.13
#2022-09-12|1541.62
#2022-09-13|1550.23
#2022-09-14|1538.20
#2022-09-15|1512.11
#2022-09-16|1491.99
#2022-09-19|1500.23
#2022-09-20|1550.56
#2022-09-21|1529.29
#2022-09-22|1504.32
#2022-09-23|1495.92
#2022-09-26|1464.88
#2022-09-27|1473.91
#2022-09-28|1478.35
#2022-09-29|1500.76
#2022-09-30|1520.94
#2022-10-03|1521.95
#2022-10-04|1543.25
#2022-10-05|1543.25
#2022-10-06|1533.09
#2022-10-07|1519.43
#2022-10-10|1505.28
#2022-10-11|1478.48
#2022-10-12|1484.43
#2022-10-13|1486.00
#2022-10-14|1496.51
#2022-10-17|1498.65
#2022-10-18|1506.78
#2022-10-19|1537.35
#2022-10-20|1546.39
#2022-10-21|1542.26
#2022-10-24|1542.26
#2022-10-25|1556.84
#2022-10-26|1556.84
#2022-10-27|1580.14
#2022-10-28|1567.98
#2022-10-31|1579.11
#2022-11-01|1606.82
#2022-11-02|1604.75
#2022-11-03|1608.87
#2022-11-04|1601.38
#2022-11-07|1590.09
#2022-11-08|1590.09
#2022-11-09|1581.35
#2022-11-10|1554.93
#2022-11-11|1582.88
#2022-11-14|1581.65
#2022-11-15|1588.99
#2022-11-16|1574.60
#2022-11-17|1555.01
#2022-11-18|1548.16
#2022-11-21|1538.69
#2022-11-22|1546.63
#2022-11-23|1552.25
#2022-11-24|1570.15
#2022-11-25|1577.32
#2022-11-28|1578.77
#2022-11-29|1591.33
#2022-11-30|1603.35
#2022-12-01|1609.57
#2022-12-02|1606.69
#2022-12-05|1592.06
#2022-12-06|1566.07
#2022-12-07|1555.24
#2022-12-08|1535.05
#2022-12-09|1541.29
#2022-12-12|1540.02
#2022-12-13|1537.99
#2022-12-14|1553.23
#2022-12-15|1541.06
#2022-12-16|1515.84
#2022-12-19|1521.89
#2022-12-20|1517.59
#2022-12-21|1552.81
#2022-12-22|1550.00
#2022-12-23|1530.87
#2022-12-26|1518.53
#2022-12-27|1522.31
#2022-12-28|1512.48
#2022-12-29|1511.95
#2022-12-30|1508.84
#2023-01-02|1503.90
#2023-01-03|1511.82
#2023-01-04|1507.28
#2023-01-05|1525.44
#2023-01-06|1509.72
#2023-01-09|1530.00
#2023-01-10|1542.05
#2023-01-11|1532.82
#2023-01-12|1535.47
#2023-01-13|1542.21
#2023-01-16|1534.80
#2023-01-17|1534.29
#2023-01-18|1552.73
#2023-01-19|1547.99
#2023-01-20|1540.38
#2023-01-23|1552.07
#2023-01-24|1532.47
#2023-01-25|1514.68
#2023-01-26|1514.68
#2023-01-27|1524.21
#2023-01-30|1524.10
#2023-01-31|1506.38
#2023-02-01|1503.48
#2023-02-02|1491.44
#2023-02-03|1490.05
#2023-02-06|1473.53
#2023-02-07|1470.19
#2023-02-08|1495.68
#2023-02-09|1486.22
#2023-02-10|1494.12
#2023-02-13|1479.24
#2023-02-14|1470.37
#2023-02-15|1476.88
#2023-02-16|1491.71
#2023-02-17|1473.17
#2023-02-20|1461.80
#2023-02-21|1450.68
#2023-02-22|1442.39
#2023-02-23|1439.62
#2023-02-24|1443.42
#2023-02-27|1427.52
#2023-02-28|1410.82
#2023-03-01|1417.06
#2023-03-02|1417.41
#2023-03-03|1430.06
#2023-03-06|1433.27
#2023-03-07|1433.27
#2023-03-08|1421.85
#2023-03-09|1419.55
#2023-03-10|1412.22
#2023-03-13|1402.89
#2023-03-14|1391.40
#2023-03-15|1394.82
#2023-03-16|1403.90
#2023-03-17|1398.80
#2023-03-20|1391.92
#2023-03-21|1383.25
#2023-03-22|1396.07
#2023-03-23|1405.40
#2023-03-24|1402.18
#2023-03-27|1419.40
#2023-03-28|1423.08
#2023-03-29|1429.04
#2023-03-30|1429.04
#2023-03-31|1434.05
#2023-04-03|1430.41
#2023-04-04|1430.41
#2023-04-05|1445.40
#2023-04-06|1458.89
#2023-04-07|1458.89
#2023-04-10|1462.86
#2023-04-11|1463.64
#2023-04-12|1495.49
#2023-04-13|1494.16
#2023-04-14|1494.16
#2023-04-17|1484.82
#2023-04-18|1503.45
#2023-04-19|1495.76
#2023-04-20|1484.25
#2023-04-21|1493.18
#2023-04-24|1486.90
#2023-04-25|1486.88
#2023-04-26|1486.74
#2023-04-27|1492.43
#2023-04-28|1505.49
#2023-05-01|1505.49
#2023-05-02|1501.06
#2023-05-03|1501.13
#2023-05-04|1512.97
#2023-05-05|1507.53
#2023-05-08|1511.67
#2023-05-09|1510.22
#2023-05-10|1510.55
#2023-05-11|1493.67
#2023-05-12|1485.87
#2023-05-15|1485.13
#2023-05-16|1480.81
#2023-05-17|1469.88
#2023-05-18|1450.23
#2023-05-19|1442.19
#2023-05-22|1465.42
#2023-05-23|1470.45
#2023-05-24|1484.08
#2023-05-25|1483.71
#2023-05-26|1505.96
#2023-05-29|1507.00
#2023-05-30|1503.83
#2023-05-31|1512.95
#2023-06-01|1540.01
#2023-06-02|1555.36
#2023-06-05|1551.64
#2023-06-06|1562.89
#2023-06-07|1567.97
#2023-06-08|1548.24
#2023-06-09|1548.10
#2023-06-12|1548.81
#2023-06-13|1563.71
#2023-06-14|1569.08
#2023-06-15|1596.55
#2023-06-16|1610.83
#2023-06-19|1610.73
#2023-06-20|1606.69
#2023-06-21|1615.91
#2023-06-22|1607.71
#2023-06-23|1604.41
#2023-06-26|1622.23
#2023-06-27|1630.65
#2023-06-28|1651.39
#2023-06-29|1651.39
#2023-06-30|1669.01
#2023-07-03|1653.41
#2023-07-04|1663.35
#2023-07-05|1667.94
#2023-07-06|1680.52
#2023-07-07|1659.23
#2023-07-10|1662.55
#2023-07-11|1691.08
#2023-07-12|1699.08
#2023-07-13|1693.78
#2023-07-14|1697.06
#2023-07-17|1709.61
#2023-07-18|1700.14
#2023-07-19|1709.18
#2023-07-20|1734.07
#2023-07-21|1735.45
#2023-07-24|1740.91
#2023-07-25|1746.10
#2023-07-26|1755.92
#2023-07-27|1808.13
#2023-07-28|1813.29
#2023-07-31|1807.21
#2023-08-01|1800.86
#2023-08-02|1781.11
#2023-08-03|1788.65
#2023-08-04|1801.41
#2023-08-07|1826.09
#2023-08-08|1830.22
#2023-08-09|1840.36
#2023-08-10|1831.52
#2023-08-11|1809.13
#2023-08-14|1801.42
#2023-08-15|1801.42
#2023-08-16|1820.15
#2023-08-17|1809.03
#2023-08-18|1799.57
#2023-08-21|1808.33
#2023-08-22|1808.65
#2023-08-23|1812.39
#2023-08-24|1806.43
#2023-08-25|1787.00
#2023-08-28|1804.22
#2023-08-29|1795.00
#2023-08-30|1793.11
#2023-08-31|1783.75
#2023-09-01|1777.98
#2023-09-04|1783.61
#2023-09-05|1801.51
#2023-09-06|1815.99
#2023-09-07|1807.94
#2023-09-08|1808.97
#2023-09-11|1822.69
#2023-09-12|1820.82
#2023-09-13|1824.71
#2023-09-14|1829.55
#2023-09-15|1835.12
#2023-09-18|1824.85
#2023-09-19|1824.85
#2023-09-20|1825.84
#2023-09-21|1809.83
#2023-09-22|1787.06
#2023-09-25|1781.28
#2023-09-26|1773.28
#2023-09-27|1795.28
#2023-09-28|1778.52
#2023-09-29|1828.97
#2023-10-02|1828.97
#2023-10-03|1807.56
#2023-10-04|1781.06
#2023-10-05|1773.14
#2023-10-06|1784.76
#2023-10-09|1782.56
#2023-10-10|1784.53
#2023-10-11|1796.53
#2023-10-12|1792.36
#2023-10-13|1799.57
#2023-10-16|1792.33
#2023-10-17|1798.05
#2023-10-18|1808.58
#2023-10-19|1802.27
#2023-10-20|1786.72
#2023-10-23|1767.11
#2023-10-24|1767.11
#2023-10-25|1750.87
#2023-10-26|1726.44
#2023-10-27|1739.34
#2023-10-30|1744.37
#2023-10-31|1731.27
#2023-11-01|1741.23
#2023-11-02|1757.47
#2023-11-03|1770.54
#2023-11-06|1789.59
#2023-11-07|1806.32
#2023-11-08|1824.66
#2023-11-09|1834.64
#2023-11-10|1837.03
#2023-11-13|1834.48
#2023-11-14|1834.48
#2023-11-15|1840.51
#2023-11-16|1855.48
#2023-11-17|1872.80
#2023-11-20|1871.63
#2023-11-21|1889.65
#2023-11-22|1898.72
#2023-11-23|1866.60
#2023-11-24|1873.85
#2023-11-27|1873.85
#2023-11-28|1870.15
#2023-11-29|1884.49
#2023-11-30|1913.89
#2023-12-01|1920.11
#2023-12-04|1920.55
#2023-12-05|1919.71
#2023-12-06|1910.50
#2023-12-07|1914.63
#2023-12-08|1905.73
#2023-12-11|1891.41
#2023-12-12|1876.00
#2023-12-13|1898.03
#2023-12-14|1905.71
#2023-12-15|1916.75
#2023-12-18|1924.29
#2023-12-19|1931.22
#2023-12-20|1899.01
#2023-12-21|1911.20
#2023-12-22|1928.94
#2023-12-25|1928.94
#2023-12-26|1945.85
#2023-12-27|1951.74
#2023-12-28|1983.76
#2023-12-29|1977.99
#2024-01-01|1987.33
#2024-01-02|2025.16
#2024-01-03|2036.08
#2024-01-04|2042.91
#2024-01-05|2037.09
#2024-01-08|2018.73
#2024-01-09|2039.11
#2024-01-10|2049.23
#2024-01-11|2051.27
#2024-01-12|2043.27
#2024-01-15|2066.84
#2024-01-16|2043.73
#2024-01-17|2021.21
#2024-01-18|2047.18
#2024-01-19|2058.69
#2024-01-22|2058.69
#2024-01-23|2083.03
#2024-01-24|2109.90
#2024-01-25|2086.82
#2024-01-26|2086.82
#2024-01-29|2101.21
#2024-01-30|2080.89
#2024-01-31|2137.27
#2024-02-01|2120.58
#2024-02-02|2132.21
#2024-02-05|2160.55
#2024-02-06|2176.18
#2024-02-07|2189.21
#2024-02-08|2181.87
#2024-02-09|2204.21
#2024-02-12|2215.36
#2024-02-13|2228.07
#2024-02-14|2204.08
#2024-02-15|2198.24
#2024-02-16|2220.46
#2024-02-19|2237.85
#2024-02-20|2244.72
#2024-02-21|2240.91
#2024-02-22|2254.42
#2024-02-23|2258.66
#2024-02-26|2246.48
#2024-02-27|2262.21
#2024-02-28|2236.04
#2024-02-29|2231.56
#2024-03-01|2209.32
#2024-03-04|2222.90
#2024-03-05|2228.28
#2024-03-06|2241.16
#2024-03-07|2249.83
#2024-03-08|2249.83
#2024-03-11|2262.48
#2024-03-12|2234.24
#2024-03-13|2191.83
#2024-03-14|2219.79
#2024-03-15|2191.69
#2024-03-18|2212.51
#2024-03-19|2165.50
#2024-03-20|2164.57
#2024-03-21|2189.57
#2024-03-22|2217.65
#2024-03-25|2217.65
#2024-03-26|2216.78
#2024-03-27|2209.19
#2024-03-28|2245.30
#2024-03-29|2245.30
#2024-04-01|2271.92
#2024-04-02|2265.80
#2024-04-03|2257.04
#2024-04-04|2256.24
#2024-04-05|2262.51
#2024-04-08|2259.05
#2024-04-09|2268.55
#2024-04-10|2261.82
#2024-04-11|2261.82
#2024-04-12|2215.60
#2024-04-15|2197.73
#2024-04-16|2203.40
#2024-04-17|2203.40
#2024-04-18|2171.85
#2024-04-19|2166.70
#2024-04-22|2195.25
#2024-04-23|2172.88
#2024-04-24|2194.65
#2024-04-25|2230.34
#2024-04-26|2236.05
#2024-04-29|2231.91
#2024-04-30|2216.18
#2024-05-01|2216.18
#2024-05-02|2233.60
#2024-05-03|2242.82
#2024-05-06|2252.75
#2024-05-07|2208.70
#2024-05-08|2207.17
#2024-05-09|2163.05
#2024-05-10|2175.25
#2024-05-13|2214.74
#2024-05-14|2205.69
#2024-05-15|2206.41
#2024-05-16|2220.78
#2024-05-17|2218.03
#2024-05-20|2218.03
#2024-05-21|2246.15
#2024-05-22|2260.43
#2024-05-23|2248.25
#2024-05-24|2241.82
#2024-05-27|2236.33
#2024-05-28|2250.25
#2024-05-29|2259.14
#2024-05-30|2221.00
#2024-05-31|2206.36
#2024-06-03|2216.24
#2024-06-04|2181.00
#2024-06-05|2254.94
#2024-06-06|2246.23
#2024-06-07|2290.35
#2024-06-10|2302.28
#2024-06-11|2290.48
#2024-06-12|2298.42
#2024-06-13|2313.65
#2024-06-14|2322.81
#2024-06-17|2322.81
#2024-06-18|2320.48
#2024-06-19|2296.00
#2024-06-20|2277.57
#2024-06-21|2280.99
#2024-06-24|2286.69
#2024-06-25|2291.95
#2024-06-26|2283.20
#2024-06-27|2288.27
#2024-06-28|2310.23
#2024-07-01|2306.60
#2024-07-02|2306.07
#2024-07-03|2322.59
#2024-07-04|2348.89
#2024-07-05|2380.17
#2024-07-08|2362.66
#2024-07-09|2394.13
#2024-07-10|2409.12
#2024-07-11|2393.95
#2024-07-12|2397.97
#2024-07-15|2422.52
#2024-07-16|2414.97
#2024-07-17|2414.97
#2024-07-18|2417.29
#2024-07-19|2382.12
#2024-07-22|2408.04
#2024-07-23|2424.96
#2024-07-24|2437.83
#2024-07-25|2460.58
#2024-07-26|2530.74
#2024-07-29|2536.68
#2024-07-30|2518.87
#2024-07-31|2542.55
#2024-08-01|2552.62
#2024-08-02|2568.40
#2024-08-05|2531.74
#2024-08-06|2521.20
#2024-08-07|2574.59
#2024-08-08|2575.30
#2024-08-09|2582.30
#2024-08-12|2583.86
#2024-08-13|2601.41
#2024-08-14|2576.08
#2024-08-15|2576.08
#2024-08-16|2589.59
#2024-08-19|2605.11
#2024-08-20|2623.89
#2024-08-21|2643.96
#2024-08-22|2639.84
#2024-08-23|2648.29
#2024-08-26|2650.95
#2024-08-27|2662.15
#2024-08-28|2689.83
#2024-08-29|2684.16
#2024-08-30|2725.22
#2024-09-02|2704.86
#2024-09-03|2701.98
#2024-09-04|2720.90
#2024-09-05|2718.38
#2024-09-06|2707.53
#2024-09-09|2699.14
#2024-09-10|2731.80
#2024-09-11|2731.61
#2024-09-12|2768.75
#2024-09-13|2767.23
#2024-09-16|2770.24
#2024-09-17|2773.07
#2024-09-18|2738.86
#2024-09-19|2732.00
#2024-09-20|2746.51
#2024-09-23|2757.02
#2024-09-24|2756.14
#2024-09-25|2767.28
#2024-09-26|2770.82
#2024-09-27|2808.86
#2024-09-30|2782.08
#2024-10-01|2775.47
#2024-10-02|2775.47
#2024-10-03|2749.27
#2024-10-04|2735.92
#2024-10-07|2726.48
#2024-10-08|2770.23
#2024-10-09|2823.43
#2024-10-10|2763.49
#2024-10-11|2784.68
#2024-10-14|2798.66
#2024-10-15|2791.76
#2024-10-16|2785.27
#2024-10-17|2757.77
#2024-10-18|2767.61
#2024-10-21|2741.49
#2024-10-22|2706.85
#2024-10-23|2669.82
#2024-10-24|2688.83
#2024-10-25|2688.33
#2024-10-28|2720.53
#2024-10-29|2690.78
#2024-10-30|2665.35
#2024-10-31|2707.67
#2024-11-01|2718.55
#2024-11-04|2696.96
#2024-11-05|2693.94
#2024-11-06|2717.31
#2024-11-07|2691.44
#2024-11-08|2692.45
#2024-11-11|2658.32
#2024-11-12|2636.33
#2024-11-13|2595.68
#2024-11-14|2588.27
#2024-11-15|2588.27
#2024-11-18|2560.59
#2024-11-19|2584.95
#2024-11-20|2584.95
#2024-11-21|2582.42
#2024-11-22|2614.57
#2024-11-25|2648.04
#2024-11-26|2614.42
#2024-11-27|2591.74
#2024-11-28|2573.17
#2024-11-29|2633.69
#2024-12-02|2657.19
#2024-12-03|2664.66
#2024-12-04|2662.29
#2024-12-05|2665.49
#2024-12-06|2664.22
#2024-12-09|2647.39
#2024-12-10|2644.60
#2024-12-11|2647.78
#2024-12-12|2634.00
#2024-12-13|2628.59
#2024-12-16|2634.86
#2024-12-17|2613.56
#2024-12-18|2634.90
#2024-12-19|2670.28
#2024-12-20|2652.08
#2024-12-23|2652.29
#2024-12-24|2652.28
#2024-12-25|2652.28
#2024-12-26|2668.39
#2024-12-27|2691.55
#2024-12-30|2730.05
#2024-12-31|2741.95
#2025-01-01|2745.06
#2025-01-02|2750.67
#2025-01-03|2711.82
#2025-01-06|2693.96
#2025-01-07|2710.74
#2025-01-08|2670.21
#2025-01-09|2648.79
#2025-01-10|2590.29
#2025-01-13|2523.80
#2025-01-14|2548.53
#2025-01-15|2532.49
#2025-01-16|2528.41
#2025-01-17|2538.43
#2025-01-20|2548.86
#2025-01-21|2524.58
#2025-01-22|2552.61
#2025-01-23|2581.12
#2025-01-24|2534.31
#2025-01-27|2475.67
#2025-01-28|2415.13
#2025-01-29|2462.36
#2025-01-30|2481.47
#2025-01-31|2483.20
#2025-02-03|2449.31
#2025-02-04|2492.54
#2025-02-05|2504.83
#2025-02-06|2507.07
#2025-02-07|2516.82
#2025-02-10|2475.33
#2025-02-11|2432.92
#2025-02-12|2422.04
#2025-02-13|2451.22
#2025-02-14|2389.67
#2025-02-17|2421.06
#2025-02-18|2408.84
#2025-02-19|2390.48
#2025-02-20|2399.61
#2025-02-21|2356.72
#2025-02-24|2348.79
#2025-02-25|2314.90
#2025-02-26|2314.90
#2025-02-27|2310.59
#2025-02-28|2251.36
#2025-03-03|2268.81
#2025-03-04|2264.75
#2025-03-05|2307.01
#2025-03-06|2336.27
#2025-03-07|2333.16
#2025-03-10|2309.77
#2025-03-11|2321.54
#2025-03-12|2337.42
#2025-03-13|2337.80
#2025-03-14|2337.80
#2025-03-17|2378.25
#2025-03-18|2431.18
#2025-03-19|2448.45
#2025-03-20|2473.44
#2025-03-21|2518.10
#2025-03-24|2533.70
#2025-03-25|2514.69
#2025-03-26|2485.48
#2025-03-27|2481.02
#2025-03-28|2483.20
#2025-03-31|2483.20
#2025-04-01|2448.42
#2025-04-02|2467.52
#2025-04-03|2511.46
#2025-04-04|2445.01
#2025-04-07|2359.58
#2025-04-08|2387.29
#2025-04-09|2349.41
#2025-04-10|2349.41
#2025-04-11|2409.52
#2025-04-14|2409.52
#2025-04-15|2463.17
#2025-04-16|2467.60
#2025-04-17|2505.69
#2025-04-18|2505.69
#2025-04-21|2529.94
#2025-04-22|2546.83
#2025-04-23|2569.35
#2025-04-24|2588.79
#2025-04-25|2523.86
#2025-04-28|2582.36
#2025-04-29|2550.55
#2025-04-30|2580.19
#2025-05-01|2580.19
#2025-05-02|2561.57
#2025-05-05|2591.53
#2025-05-06|2566.64
#2025-05-07|2549.13
#2025-05-08|2476.76
#2025-05-09|2480.52
#2025-05-12|2500.22
#2025-05-13|2525.63
#2025-05-14|2542.40
#2025-05-15|2555.41
#2025-05-16|2549.84
#2025-05-19|2562.00
#2025-05-20|2521.17
#2025-05-21|2540.69
#2025-05-22|2516.46
#2025-05-23|2540.31
#2025-05-26|2549.61
#2025-05-27|2540.35
#2025-05-28|2522.79
#2025-05-29|2533.07
#2025-05-30|2516.03
#2025-06-02|2522.41
#2025-06-03|2507.94
#2025-06-04|2504.47
#2025-06-05|2532.97
#2025-06-06|2547.69
#2025-06-09|2564.66
#2025-06-10|2576.14
#2025-06-11|2594.77
#2025-06-12|2592.05
#2025-06-13|2578.59
#2025-06-16|2591.93
#2025-06-17|2538.36
#2025-06-18|2519.19
#2025-06-19|2494.55
#2025-06-20|2523.14
#2025-06-23|2517.30
#2025-06-24|2545.27
#2025-06-25|2565.00
#2025-06-26|2581.38
#2025-06-27|2607.98
#2025-06-30|2607.62
#2025-07-01|2618.02
#2025-07-02|2619.73
#2025-07-03|2650.96
#2025-07-04|2668.06
#2025-07-07|2652.24
#2025-07-08|2634.96
#2025-07-09|2633.20
#2025-07-10|2618.98
#2025-07-11|2619.27
#2025-07-14|2641.55
#2025-07-15|2679.00
#2025-07-16|2667.96
#2025-07-17|2670.24
#2025-07-18|2650.86
#2025-07-21|2638.27
#2025-07-22|2618.65
#2025-07-23|2635.57
#2025-07-24|2649.58
#2025-07-25|2663.52
#2025-07-28|2662.03
#2025-07-29|2688.00
#2025-07-30|2665.95
#2025-07-31|2635.87
#2025-08-01|2568.12
#2025-08-04|2572.86
#2025-08-05|2557.94
#2025-08-06|2514.32
#2025-08-07|2530.38
#2025-08-08|2500.59
#2025-08-11|2527.61
#2025-08-12|2543.32
#2025-08-13|2603.37
#2025-08-14|2593.35
#2025-08-15|2593.35
#2025-08-18|2600.34
#2025-08-19|2611.12
#2025-08-20|2600.50
#2025-08-21|2616.03
#2025-08-22|2611.46
#2025-08-25|2612.65
#2025-08-26|2565.54
#2025-08-27|2565.54
#2025-08-28|2543.24
#2025-08-29|2520.57
#2025-09-01|2526.48
#2025-09-02|2521.57
#2025-09-03|2554.28
#2025-09-04|2553.08
#2025-09-05|2549.74
#2025-09-08|2541.57
#2025-09-09|2562.89
#2025-09-10|2579.68
#2025-09-11|2577.26
#2025-09-12|2591.33
#2025-09-15|2579.29
#2025-09-16|2587.65
#2025-09-17|2592.14
#2025-09-18|2613.04
#2025-09-19|2623.07
#2025-09-22|2586.27
#2025-09-23|2561.26
#2025-09-24|2545.82
#2025-09-25|2529.12
#2025-09-26|2476.23
#2025-09-29|2479.27
#2025-09-30|2476.41
#2025-10-01|2505.17
#2025-10-02|2505.17
#2025-10-03|2499.96
#2025-10-06|2530.81
#2025-10-07|2535.73
#2025-10-08|2523.74
#2025-10-09|2549.66
#2025-10-10|2574.67
#2025-10-13|2576.21
#2025-10-14|2558.65
#2025-10-15|2584.50
#2025-10-16|2602.24
#2025-10-17|2613.69
#2025-10-20|2638.05
#2025-10-21|2644.72
#2025-10-22|2644.72
#2025-10-23|2638.14
#2025-10-24|2616.81
#2025-10-27|2603.10
#2025-10-28|2599.53
#2025-10-29|2619.23
#2025-10-30|2589.51
#2025-10-31|2565.58
#2025-11-03|2593.73
#2025-11-04|2583.56
#2025-11-05|2583.56
#2025-11-06|2570.02
#2025-11-07|2560.24
#2025-11-10|2563.12
#2025-11-11|2562.42
#2025-11-12|2581.37
#2025-11-13|2582.91
#2025-11-14|2589.48
#2025-11-17|2606.92
#2025-11-18|2587.18
#2025-11-19|2597.21
#2025-11-20|2589.72
#2025-11-21|2556.66
#2025-11-24|2553.11
#2025-11-25|2560.24
#2025-11-26|2587.66
#2025-11-27|2583.43
#2025-11-28|2587.57
#2025-12-01|2569.09
#2025-12-02|2558.26
#2025-12-03|2541.80
#2025-12-04|2553.31
#2025-12-05|2549.74
#2025-12-08|2510.70
#2025-12-09|2505.16
#2025-12-10|2502.06
#2025-12-11|2511.71
#2025-12-12|2517.15
#2025-12-15|2501.55
#2025-12-16|2478.09
#2025-12-17|2489.88
#2025-12-18|2488.06
#2025-12-19|2542.48
#2025-12-22|2553.30
#2025-12-23|2547.34
#2025-12-24|2536.59
#2025-12-25|2536.59
#2025-12-26|2526.43
#2025-12-29|2507.93
#2025-12-30|2502.97
#2025-12-31|2520.54
#2026-01-01|2518.17
#2026-01-02|2528.07
#2026-01-05|2518.89
#2026-01-06|2563.61
#2026-01-07|2586.83
#2026-01-08|2547.01
#2026-01-09|2516.63
#2026-01-12|2506.26
#2026-01-13|2502.60
#2026-01-14|2496.32
#2026-01-15|2496.32
#2026-01-16|2453.32
#2026-01-19|2434.58
#2026-01-20|2380.91
#2026-01-21|2348.05
#2026-01-22|2375.81
#2026-01-23|2342.06
#2026-01-26|2342.06
#2026-01-27|2343.85
#2026-01-28|2339.52
#2026-01-29|2313.69
#2026-01-30|2334.81
#2026-02-02|2332.19
#2026-02-03|2434.48
#2026-02-04|2424.28
#2026-02-05|2427.98
#2026-02-06|2407.89
#2026-02-09|2434.99
#2026-02-10|2438.32
#2026-02-11|2472.38
#2026-02-12|2470.85
#2026-02-13|2446.96
#2026-02-16|2470.80
#2026-02-17|2478.73
#2026-02-18|2487.28
#2026-02-19|2475.12
#2026-02-20|2468.61
#2026-02-23|2484.85
#2026-02-24|2485.02
#2026-02-25|2524.17
#2026-02-26|2552.69
#2026-02-27|2517.68
#2026-03-02|2497.16
#2026-03-03|2497.16
#2026-03-04|2444.90
#2026-03-05|2491.78
#2026-03-06|2480.46
#2026-03-09|2460.31
#2026-03-10|2505.07
#2026-03-11|2502.11
#2026-03-12|2483.62
#2026-03-13|2429.28
#2026-03-16|2397.23
#2026-03-17|2405.92
#2026-03-18|2406.65
#2026-03-19|2346.11
#2026-03-20|2357.43
#2026-03-23|2302.90
#2026-03-24|2330.57
#2026-03-25|2374.17
#2026-03-26|2374.17
#2026-03-27|2339.51
#2026-03-30|2304.38
#2026-03-31|2304.38
#2026-04-01|2283.61
#2026-04-02|2305.04