Table Data - Nasdaq ASPA Insurance Large Mid Cap Net Total Return Index
| Title | Nasdaq ASPA Insurance Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA3030LMN |
| 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 10:42 PM CDT |
| Notes | For more information about this series, see: NQASPA3030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 333.61 |
| 2003-10-01 | 332.21 |
| 2003-10-02 | 361.07 |
| 2003-10-03 | 357.43 |
| 2003-10-06 | 350.10 |
| 2003-10-07 | 355.14 |
| 2003-10-08 | 355.00 |
| 2003-10-09 | 364.62 |
| 2003-10-10 | 364.19 |
| 2003-10-13 | 364.62 |
| 2003-10-14 | 378.61 |
| 2003-10-15 | 369.22 |
| 2003-10-16 | 364.47 |
| 2003-10-17 | 372.24 |
| 2003-10-20 | 366.06 |
| 2003-10-21 | 365.58 |
| 2003-10-22 | 364.68 |
| 2003-10-23 | 346.97 |
| 2003-10-24 | 352.82 |
| 2003-10-27 | 363.50 |
| 2003-10-28 | 364.50 |
| 2003-10-29 | 368.35 |
| 2003-10-30 | 362.54 |
| 2003-10-31 | 357.27 |
| 2003-11-03 | 353.17 |
| 2003-11-04 | 366.25 |
| 2003-11-05 | 363.13 |
| 2003-11-06 | 355.61 |
| 2003-11-07 | 357.66 |
| 2003-11-10 | 364.26 |
| 2003-11-11 | 353.63 |
| 2003-11-12 | 353.15 |
| 2003-11-13 | 361.10 |
| 2003-11-14 | 363.41 |
| 2003-11-17 | 353.71 |
| 2003-11-18 | 348.30 |
| 2003-11-19 | 337.50 |
| 2003-11-20 | 346.88 |
| 2003-11-21 | 339.50 |
| 2003-11-24 | 334.95 |
| 2003-11-25 | 339.77 |
| 2003-11-26 | 342.55 |
| 2003-11-27 | . |
| 2003-11-28 | 334.16 |
| 2003-12-01 | 338.89 |
| 2003-12-02 | 342.39 |
| 2003-12-03 | 349.18 |
| 2003-12-04 | 356.88 |
| 2003-12-05 | 361.11 |
| 2003-12-08 | 357.63 |
| 2003-12-09 | 356.75 |
| 2003-12-10 | 351.52 |
| 2003-12-11 | 350.93 |
| 2003-12-12 | 354.94 |
| 2003-12-15 | 363.94 |
| 2003-12-16 | 362.95 |
| 2003-12-17 | 355.39 |
| 2003-12-18 | 352.65 |
| 2003-12-19 | 354.43 |
| 2003-12-22 | 357.02 |
| 2003-12-23 | 356.22 |
| 2003-12-24 | 358.97 |
| 2003-12-25 | . |
| 2003-12-26 | 358.83 |
| 2003-12-29 | 372.40 |
| 2003-12-30 | 381.42 |
| 2003-12-31 | 382.02 |
| 2004-01-01 | . |
| 2004-01-02 | 381.88 |
| 2004-01-05 | 387.20 |
| 2004-01-06 | 384.96 |
| 2004-01-07 | 385.99 |
| 2004-01-08 | 379.98 |
| 2004-01-09 | 379.04 |
| 2004-01-12 | 379.52 |
| 2004-01-13 | 382.60 |
| 2004-01-14 | 382.92 |
| 2004-01-15 | 378.16 |
| 2004-01-16 | 372.73 |
| 2004-01-19 | . |
| 2004-01-20 | 379.78 |
| 2004-01-21 | 379.29 |
| 2004-01-22 | 389.16 |
| 2004-01-23 | 398.31 |
| 2004-01-26 | 400.23 |
| 2004-01-27 | 403.91 |
| 2004-01-28 | 400.93 |
| 2004-01-29 | 387.20 |
| 2004-01-30 | 381.95 |
| 2004-02-02 | 383.71 |
| 2004-02-03 | 385.95 |
| 2004-02-04 | 380.88 |
| 2004-02-05 | 387.07 |
| 2004-02-06 | 387.38 |
| 2004-02-09 | 383.70 |
| 2004-02-10 | 385.48 |
| 2004-02-11 | 386.16 |
| 2004-02-12 | 392.68 |
| 2004-02-13 | 386.07 |
| 2004-02-16 | . |
| 2004-02-17 | 386.04 |
| 2004-02-18 | 387.11 |
| 2004-02-19 | 380.49 |
| 2004-02-20 | 377.02 |
| 2004-02-23 | 381.87 |
| 2004-02-24 | 388.86 |
| 2004-02-25 | 391.29 |
| 2004-02-26 | 386.85 |
| 2004-02-27 | 391.61 |
| 2004-03-01 | 409.47 |
| 2004-03-02 | 417.18 |
| 2004-03-03 | 404.11 |
| 2004-03-04 | 401.20 |
| 2004-03-05 | 413.89 |
| 2004-03-08 | 399.65 |
| 2004-03-09 | 402.28 |
| 2004-03-10 | 394.85 |
| 2004-03-11 | 394.13 |
| 2004-03-12 | 381.85 |
| 2004-03-15 | 395.79 |
| 2004-03-16 | 401.83 |
| 2004-03-17 | 415.18 |
| 2004-03-18 | 431.88 |
| 2004-03-19 | 433.09 |
| 2004-03-22 | 439.01 |
| 2004-03-23 | 431.75 |
| 2004-03-24 | 433.20 |
| 2004-03-25 | 434.97 |
| 2004-03-26 | 449.11 |
| 2004-03-29 | 446.17 |
| 2004-03-30 | 443.92 |
| 2004-03-31 | 447.01 |
| 2004-04-01 | 452.93 |
| 2004-04-02 | 455.93 |
| 2004-04-05 | 449.80 |
| 2004-04-06 | 448.61 |
| 2004-04-07 | 450.19 |
| 2004-04-08 | 449.52 |
| 2004-04-09 | . |
| 2004-04-12 | 452.55 |
| 2004-04-13 | 448.25 |
| 2004-04-14 | 435.07 |
| 2004-04-15 | 426.60 |
| 2004-04-16 | 424.02 |
| 2004-04-19 | 418.99 |
| 2004-04-20 | 430.06 |
| 2004-04-21 | 421.72 |
| 2004-04-22 | 427.25 |
| 2004-04-23 | 429.82 |
| 2004-04-26 | 422.03 |
| 2004-04-27 | 421.20 |
| 2004-04-28 | 426.87 |
| 2004-04-29 | 420.74 |
| 2004-04-30 | 414.95 |
| 2004-05-03 | 414.15 |
| 2004-05-04 | 417.61 |
| 2004-05-05 | 420.97 |
| 2004-05-06 | 414.80 |
| 2004-05-07 | 403.87 |
| 2004-05-10 | 366.77 |
| 2004-05-11 | 373.85 |
| 2004-05-12 | 385.26 |
| 2004-05-13 | 378.07 |
| 2004-05-14 | 369.21 |
| 2004-05-17 | 352.78 |
| 2004-05-18 | 358.63 |
| 2004-05-19 | 378.82 |
| 2004-05-20 | 380.08 |
| 2004-05-21 | 394.19 |
| 2004-05-24 | 396.06 |
| 2004-05-25 | 387.30 |
| 2004-05-26 | 391.96 |
| 2004-05-27 | 399.14 |
| 2004-05-28 | 399.13 |
| 2004-05-31 | . |
| 2004-06-01 | 406.90 |
| 2004-06-02 | 409.38 |
| 2004-06-03 | 395.94 |
| 2004-06-04 | 397.81 |
| 2004-06-07 | 413.92 |
| 2004-06-08 | 418.89 |
| 2004-06-09 | 414.73 |
| 2004-06-10 | 425.26 |
| 2004-06-11 | . |
| 2004-06-14 | 424.64 |
| 2004-06-15 | 419.31 |
| 2004-06-16 | 425.16 |
| 2004-06-17 | 422.12 |
| 2004-06-18 | 416.36 |
| 2004-06-21 | 423.68 |
| 2004-06-22 | 422.07 |
| 2004-06-23 | 417.15 |
| 2004-06-24 | 428.33 |
| 2004-06-25 | 427.65 |
| 2004-06-28 | 429.32 |
| 2004-06-29 | 428.17 |
| 2004-06-30 | 430.84 |
| 2004-07-01 | 431.67 |
| 2004-07-02 | 428.08 |
| 2004-07-05 | . |
| 2004-07-06 | 419.73 |
| 2004-07-07 | 425.81 |
| 2004-07-08 | 422.71 |
| 2004-07-09 | 426.07 |
| 2004-07-12 | 426.35 |
| 2004-07-13 | 428.28 |
| 2004-07-14 | 422.36 |
| 2004-07-15 | 422.36 |
| 2004-07-16 | 430.76 |
| 2004-07-19 | 432.44 |
| 2004-07-20 | 431.94 |
| 2004-07-21 | 431.21 |
| 2004-07-22 | 428.76 |
| 2004-07-23 | 419.45 |
| 2004-07-26 | 417.71 |
| 2004-07-27 | 413.93 |
| 2004-07-28 | 415.28 |
| 2004-07-29 | 417.11 |
| 2004-07-30 | 420.63 |
| 2004-08-02 | 416.92 |
| 2004-08-03 | 415.97 |
| 2004-08-04 | 412.79 |
| 2004-08-05 | 414.28 |
| 2004-08-06 | 419.82 |
| 2004-08-09 | 412.67 |
| 2004-08-10 | 414.73 |
| 2004-08-11 | 415.47 |
| 2004-08-12 | 414.37 |
| 2004-08-13 | 410.59 |
| 2004-08-16 | 400.49 |
| 2004-08-17 | 404.54 |
| 2004-08-18 | 410.80 |
| 2004-08-19 | 418.44 |
| 2004-08-20 | 414.50 |
| 2004-08-23 | 407.30 |
| 2004-08-24 | 405.03 |
| 2004-08-25 | 412.13 |
| 2004-08-26 | 413.95 |
| 2004-08-27 | 421.63 |
| 2004-08-30 | 416.17 |
| 2004-08-31 | 414.72 |
| 2004-09-01 | 417.90 |
| 2004-09-02 | 415.94 |
| 2004-09-03 | 409.86 |
| 2004-09-06 | . |
| 2004-09-07 | 422.42 |
| 2004-09-08 | 423.32 |
| 2004-09-09 | 416.48 |
| 2004-09-10 | 418.64 |
| 2004-09-13 | 418.45 |
| 2004-09-14 | 422.27 |
| 2004-09-15 | 416.04 |
| 2004-09-16 | 410.68 |
| 2004-09-17 | 408.60 |
| 2004-09-20 | 410.79 |
| 2004-09-21 | 409.43 |
| 2004-09-22 | 407.74 |
| 2004-09-23 | 409.03 |
| 2004-09-24 | 402.33 |
| 2004-09-27 | 404.78 |
| 2004-09-28 | 402.36 |
| 2004-09-29 | 406.26 |
| 2004-09-30 | 413.72 |
| 2004-10-01 | 417.26 |
| 2004-10-04 | 423.38 |
| 2004-10-05 | 422.07 |
| 2004-10-06 | 425.70 |
| 2004-10-07 | 424.33 |
| 2004-10-08 | 426.28 |
| 2004-10-11 | 429.08 |
| 2004-10-12 | 422.47 |
| 2004-10-13 | 424.41 |
| 2004-10-14 | 422.39 |
| 2004-10-15 | 428.07 |
| 2004-10-18 | 425.20 |
| 2004-10-19 | 426.55 |
| 2004-10-20 | 422.78 |
| 2004-10-21 | 419.29 |
| 2004-10-22 | 416.25 |
| 2004-10-25 | 411.68 |
| 2004-10-26 | 418.86 |
| 2004-10-27 | 422.93 |
| 2004-10-28 | 427.14 |
| 2004-10-29 | 429.32 |
| 2004-11-01 | 434.04 |
| 2004-11-02 | 438.53 |
| 2004-11-03 | 442.80 |
| 2004-11-04 | 445.57 |
| 2004-11-05 | 448.52 |
| 2004-11-08 | 451.77 |
| 2004-11-09 | 448.04 |
| 2004-11-10 | 450.66 |
| 2004-11-11 | 449.95 |
| 2004-11-12 | 456.59 |
| 2004-11-15 | 469.13 |
| 2004-11-16 | 472.44 |
| 2004-11-17 | 474.72 |
| 2004-11-18 | 473.22 |
| 2004-11-19 | 475.72 |
| 2004-11-22 | 472.24 |
| 2004-11-23 | 472.40 |
| 2004-11-24 | 473.54 |
| 2004-11-25 | . |
| 2004-11-26 | 472.16 |
| 2004-11-29 | 475.92 |
| 2004-11-30 | 467.18 |
| 2004-12-01 | 463.82 |
| 2004-12-02 | 473.37 |
| 2004-12-03 | 472.72 |
| 2004-12-06 | 469.12 |
| 2004-12-07 | 466.18 |
| 2004-12-08 | 462.82 |
| 2004-12-09 | 459.16 |
| 2004-12-10 | 452.55 |
| 2004-12-13 | 458.24 |
| 2004-12-14 | 458.63 |
| 2004-12-15 | 463.63 |
| 2004-12-16 | 462.29 |
| 2004-12-17 | 465.36 |
| 2004-12-20 | 470.66 |
| 2004-12-21 | 469.62 |
| 2004-12-22 | 472.58 |
| 2004-12-23 | 474.44 |
| 2004-12-24 | . |
| 2004-12-27 | 484.29 |
| 2004-12-28 | 484.10 |
| 2004-12-29 | 475.93 |
| 2004-12-30 | 481.57 |
| 2004-12-31 | 486.79 |
| 2005-01-03 | 484.91 |
| 2005-01-04 | 482.63 |
| 2005-01-05 | 475.48 |
| 2005-01-06 | 467.03 |
| 2005-01-07 | 466.82 |
| 2005-01-10 | 470.79 |
| 2005-01-11 | 478.03 |
| 2005-01-12 | 480.68 |
| 2005-01-13 | 480.56 |
| 2005-01-14 | 477.24 |
| 2005-01-17 | . |
| 2005-01-18 | 476.14 |
| 2005-01-19 | 477.71 |
| 2005-01-20 | 472.39 |
| 2005-01-21 | 470.75 |
| 2005-01-24 | 469.97 |
| 2005-01-25 | 467.03 |
| 2005-01-26 | 474.88 |
| 2005-01-27 | 478.24 |
| 2005-01-28 | 476.21 |
| 2005-01-31 | 471.45 |
| 2005-02-01 | 468.11 |
| 2005-02-02 | 473.65 |
| 2005-02-03 | 471.00 |
| 2005-02-04 | 478.07 |
| 2005-02-07 | 483.06 |
| 2005-02-08 | 474.82 |
| 2005-02-09 | 471.66 |
| 2005-02-10 | 474.33 |
| 2005-02-11 | 476.76 |
| 2005-02-14 | 488.19 |
| 2005-02-15 | 486.02 |
| 2005-02-16 | 487.37 |
| 2005-02-17 | 486.58 |
| 2005-02-18 | 492.92 |
| 2005-02-21 | . |
| 2005-02-22 | 489.46 |
| 2005-02-23 | 480.93 |
| 2005-02-24 | 477.90 |
| 2005-02-25 | 484.46 |
| 2005-02-28 | 498.14 |
| 2005-03-01 | 495.48 |
| 2005-03-02 | 491.07 |
| 2005-03-03 | 496.03 |
| 2005-03-04 | 497.33 |
| 2005-03-07 | 495.52 |
| 2005-03-08 | 495.26 |
| 2005-03-09 | 497.53 |
| 2005-03-10 | 500.30 |
| 2005-03-11 | 498.36 |
| 2005-03-14 | 495.68 |
| 2005-03-15 | 496.75 |
| 2005-03-16 | 502.18 |
| 2005-03-17 | 504.92 |
| 2005-03-18 | 508.01 |
| 2005-03-21 | 506.50 |
| 2005-03-22 | 507.87 |
| 2005-03-23 | 490.83 |
| 2005-03-24 | 489.74 |
| 2005-03-25 | . |
| 2005-03-28 | 490.58 |
| 2005-03-29 | 481.79 |
| 2005-03-30 | 477.36 |
| 2005-03-31 | 484.98 |
| 2005-04-01 | 487.56 |
| 2005-04-04 | 478.89 |
| 2005-04-05 | 484.00 |
| 2005-04-06 | 487.04 |
| 2005-04-07 | 483.23 |
| 2005-04-08 | 486.50 |
| 2005-04-11 | 486.97 |
| 2005-04-12 | 479.80 |
| 2005-04-13 | 480.37 |
| 2005-04-14 | 472.58 |
| 2005-04-15 | 463.05 |
| 2005-04-18 | 451.98 |
| 2005-04-19 | 461.50 |
| 2005-04-20 | 466.61 |
| 2005-04-21 | 466.42 |
| 2005-04-22 | 472.60 |
| 2005-04-25 | 471.23 |
| 2005-04-26 | 473.47 |
| 2005-04-27 | 466.24 |
| 2005-04-28 | 463.85 |
| 2005-04-29 | 466.00 |
| 2005-05-02 | 468.67 |
| 2005-05-03 | 466.25 |
| 2005-05-04 | 466.96 |
| 2005-05-05 | 467.53 |
| 2005-05-06 | 470.90 |
| 2005-05-09 | 466.68 |
| 2005-05-10 | 466.13 |
| 2005-05-11 | 467.77 |
| 2005-05-12 | 461.30 |
| 2005-05-13 | 458.77 |
| 2005-05-16 | 454.45 |
| 2005-05-17 | 447.26 |
| 2005-05-18 | 449.30 |
| 2005-05-19 | 458.85 |
| 2005-05-20 | 457.25 |
| 2005-05-23 | 455.10 |
| 2005-05-24 | 462.60 |
| 2005-05-25 | 458.40 |
| 2005-05-26 | 454.50 |
| 2005-05-27 | 456.85 |
| 2005-05-30 | . |
| 2005-05-31 | 459.99 |
| 2005-06-01 | 458.72 |
| 2005-06-02 | 460.70 |
| 2005-06-03 | 460.18 |
| 2005-06-06 | 462.00 |
| 2005-06-07 | 464.56 |
| 2005-06-08 | 470.69 |
| 2005-06-09 | 465.21 |
| 2005-06-10 | 462.49 |
| 2005-06-13 | 460.78 |
| 2005-06-14 | 457.11 |
| 2005-06-15 | 461.62 |
| 2005-06-16 | 466.68 |
| 2005-06-17 | 472.93 |
| 2005-06-20 | 468.44 |
| 2005-06-21 | 469.65 |
| 2005-06-22 | 469.26 |
| 2005-06-23 | 471.24 |
| 2005-06-24 | 472.91 |
| 2005-06-27 | 472.86 |
| 2005-06-28 | 473.59 |
| 2005-06-29 | 471.97 |
| 2005-06-30 | 468.60 |
| 2005-07-01 | 467.93 |
| 2005-07-04 | . |
| 2005-07-05 | 467.79 |
| 2005-07-06 | 459.66 |
| 2005-07-07 | 457.36 |
| 2005-07-08 | 455.17 |
| 2005-07-11 | 459.76 |
| 2005-07-12 | 465.27 |
| 2005-07-13 | 461.24 |
| 2005-07-14 | 468.03 |
| 2005-07-15 | 466.25 |
| 2005-07-18 | 469.25 |
| 2005-07-19 | 465.00 |
| 2005-07-20 | 466.50 |
| 2005-07-21 | 476.02 |
| 2005-07-22 | 477.89 |
| 2005-07-25 | 472.94 |
| 2005-07-26 | 473.13 |
| 2005-07-27 | 471.39 |
| 2005-07-28 | 473.37 |
| 2005-07-29 | 478.26 |
| 2005-08-01 | 483.38 |
| 2005-08-02 | 484.80 |
| 2005-08-03 | 490.84 |
| 2005-08-04 | 487.35 |
| 2005-08-05 | 481.61 |
| 2005-08-08 | 487.04 |
| 2005-08-09 | 481.56 |
| 2005-08-10 | 499.84 |
| 2005-08-11 | 518.71 |
| 2005-08-12 | 517.34 |
| 2005-08-15 | 520.67 |
| 2005-08-16 | 519.69 |
| 2005-08-17 | 519.12 |
| 2005-08-18 | 513.72 |
| 2005-08-19 | 508.72 |
| 2005-08-22 | 520.75 |
| 2005-08-23 | 522.48 |
| 2005-08-24 | 519.18 |
| 2005-08-25 | 518.51 |
| 2005-08-26 | 521.12 |
| 2005-08-29 | 506.98 |
| 2005-08-30 | 511.39 |
| 2005-08-31 | 508.03 |
| 2005-09-01 | 516.71 |
| 2005-09-02 | 517.56 |
| 2005-09-05 | . |
| 2005-09-06 | 516.01 |
| 2005-09-07 | 517.12 |
| 2005-09-08 | 512.30 |
| 2005-09-09 | 520.55 |
| 2005-09-12 | 527.92 |
| 2005-09-13 | 531.61 |
| 2005-09-14 | 530.79 |
| 2005-09-15 | 531.54 |
| 2005-09-16 | 529.86 |
| 2005-09-19 | 530.26 |
| 2005-09-20 | 547.70 |
| 2005-09-21 | 552.42 |
| 2005-09-22 | 536.06 |
| 2005-09-23 | 533.43 |
| 2005-09-26 | 535.95 |
| 2005-09-27 | 523.96 |
| 2005-09-28 | 540.36 |
| 2005-09-29 | 556.11 |
| 2005-09-30 | 545.72 |
| 2005-10-03 | 537.22 |
| 2005-10-04 | 540.85 |
| 2005-10-05 | 530.89 |
| 2005-10-06 | 521.82 |
| 2005-10-07 | 517.23 |
| 2005-10-10 | 519.33 |
| 2005-10-11 | 529.75 |
| 2005-10-12 | 532.63 |
| 2005-10-13 | 533.34 |
| 2005-10-14 | 533.89 |
| 2005-10-17 | 539.89 |
| 2005-10-18 | 536.34 |
| 2005-10-19 | 530.58 |
| 2005-10-20 | 541.01 |
| 2005-10-21 | 545.10 |
| 2005-10-24 | 544.87 |
| 2005-10-25 | 553.04 |
| 2005-10-26 | 554.35 |
| 2005-10-27 | 572.60 |
| 2005-10-28 | 544.96 |
| 2005-10-31 | 551.15 |
| 2005-11-01 | 562.56 |
| 2005-11-02 | 558.50 |
| 2005-11-03 | 560.82 |
| 2005-11-04 | 558.69 |
| 2005-11-07 | 562.81 |
| 2005-11-08 | 572.61 |
| 2005-11-09 | 562.31 |
| 2005-11-10 | 550.67 |
| 2005-11-11 | 555.68 |
| 2005-11-14 | 547.33 |
| 2005-11-15 | 543.59 |
| 2005-11-16 | 548.09 |
| 2005-11-17 | 558.28 |
| 2005-11-18 | 565.18 |
| 2005-11-21 | 560.62 |
| 2005-11-22 | 546.93 |
| 2005-11-23 | 555.64 |
| 2005-11-24 | . |
| 2005-11-25 | 558.02 |
| 2005-11-28 | 561.21 |
| 2005-11-29 | 553.46 |
| 2005-11-30 | 554.82 |
| 2005-12-01 | 557.99 |
| 2005-12-02 | 570.49 |
| 2005-12-05 | 569.26 |
| 2005-12-06 | 566.57 |
| 2005-12-07 | 573.10 |
| 2005-12-08 | 562.98 |
| 2005-12-09 | 565.68 |
| 2005-12-12 | 577.42 |
| 2005-12-13 | 582.05 |
| 2005-12-14 | 581.79 |
| 2005-12-15 | 584.11 |
| 2005-12-16 | 581.93 |
| 2005-12-19 | 582.80 |
| 2005-12-20 | 587.89 |
| 2005-12-21 | 595.57 |
| 2005-12-22 | 597.78 |
| 2005-12-23 | 598.53 |
| 2005-12-26 | . |
| 2005-12-27 | 589.02 |
| 2005-12-28 | 592.37 |
| 2005-12-29 | 594.59 |
| 2005-12-30 | 589.75 |
| 2006-01-02 | . |
| 2006-01-03 | 598.90 |
| 2006-01-04 | 606.66 |
| 2006-01-05 | 609.49 |
| 2006-01-06 | 614.12 |
| 2006-01-09 | 618.27 |
| 2006-01-10 | 612.15 |
| 2006-01-11 | 610.80 |
| 2006-01-12 | 619.21 |
| 2006-01-13 | 623.60 |
| 2006-01-16 | . |
| 2006-01-17 | 601.03 |
| 2006-01-18 | 581.66 |
| 2006-01-19 | 605.09 |
| 2006-01-20 | 601.78 |
| 2006-01-23 | 599.92 |
| 2006-01-24 | 608.83 |
| 2006-01-25 | 604.10 |
| 2006-01-26 | 606.07 |
| 2006-01-27 | 627.94 |
| 2006-01-30 | 636.39 |
| 2006-01-31 | 637.82 |
| 2006-02-01 | 633.97 |
| 2006-02-02 | 634.25 |
| 2006-02-03 | 619.17 |
| 2006-02-06 | 626.08 |
| 2006-02-07 | 620.81 |
| 2006-02-08 | 602.65 |
| 2006-02-09 | 610.75 |
| 2006-02-10 | 605.55 |
| 2006-02-13 | 604.36 |
| 2006-02-14 | 617.27 |
| 2006-02-15 | 608.55 |
| 2006-02-16 | 609.74 |
| 2006-02-17 | 613.31 |
| 2006-02-20 | . |
| 2006-02-21 | 619.03 |
| 2006-02-22 | 624.91 |
| 2006-02-23 | 637.72 |
| 2006-02-24 | 650.32 |
| 2006-02-27 | 668.57 |
| 2006-02-28 | 670.92 |
| 2006-03-01 | 656.77 |
| 2006-03-02 | 661.97 |
| 2006-03-03 | 652.17 |
| 2006-03-06 | 647.84 |
| 2006-03-07 | 638.02 |
| 2006-03-08 | 632.17 |
| 2006-03-09 | 643.96 |
| 2006-03-10 | 630.47 |
| 2006-03-13 | 652.34 |
| 2006-03-14 | 652.06 |
| 2006-03-15 | 656.29 |
| 2006-03-16 | 654.51 |
| 2006-03-17 | 664.41 |
| 2006-03-20 | 668.49 |
| 2006-03-21 | 668.85 |
| 2006-03-22 | 661.83 |
| 2006-03-23 | 658.36 |
| 2006-03-24 | 660.35 |
| 2006-03-27 | 667.27 |
| 2006-03-28 | 668.99 |
| 2006-03-29 | 664.75 |
| 2006-03-30 | 679.34 |
| 2006-03-31 | 681.73 |
| 2006-04-03 | 697.45 |
| 2006-04-04 | 695.25 |
| 2006-04-05 | 694.71 |
| 2006-04-06 | 705.63 |
| 2006-04-07 | 715.09 |
| 2006-04-10 | 707.97 |
| 2006-04-11 | 707.08 |
| 2006-04-12 | 692.68 |
| 2006-04-13 | 688.87 |
| 2006-04-14 | . |
| 2006-04-17 | 693.63 |
| 2006-04-18 | 712.91 |
| 2006-04-19 | 719.87 |
| 2006-04-20 | 713.80 |
| 2006-04-21 | 721.24 |
| 2006-04-24 | 709.30 |
| 2006-04-25 | 704.16 |
| 2006-04-26 | 714.66 |
| 2006-04-27 | 714.39 |
| 2006-04-28 | 709.86 |
| 2006-05-01 | 717.39 |
| 2006-05-02 | 729.82 |
| 2006-05-03 | 731.96 |
| 2006-05-04 | 731.13 |
| 2006-05-05 | 736.96 |
| 2006-05-08 | 752.65 |
| 2006-05-09 | 752.71 |
| 2006-05-10 | 752.73 |
| 2006-05-11 | 750.68 |
| 2006-05-12 | 745.31 |
| 2006-05-15 | 732.16 |
| 2006-05-16 | 721.48 |
| 2006-05-17 | 732.02 |
| 2006-05-18 | 712.56 |
| 2006-05-19 | 709.48 |
| 2006-05-22 | 680.27 |
| 2006-05-23 | 676.30 |
| 2006-05-24 | 683.39 |
| 2006-05-25 | 671.72 |
| 2006-05-26 | 683.80 |
| 2006-05-29 | . |
| 2006-05-30 | 696.74 |
| 2006-05-31 | 673.78 |
| 2006-06-01 | 676.61 |
| 2006-06-02 | 698.18 |
| 2006-06-05 | 701.76 |
| 2006-06-06 | 688.85 |
| 2006-06-07 | 671.26 |
| 2006-06-08 | 649.01 |
| 2006-06-09 | 658.43 |
| 2006-06-12 | 659.64 |
| 2006-06-13 | 628.45 |
| 2006-06-14 | 632.59 |
| 2006-06-15 | 639.06 |
| 2006-06-16 | 661.96 |
| 2006-06-19 | 654.04 |
| 2006-06-20 | 651.26 |
| 2006-06-21 | 657.42 |
| 2006-06-22 | 667.77 |
| 2006-06-23 | 665.75 |
| 2006-06-26 | 670.04 |
| 2006-06-27 | 675.49 |
| 2006-06-28 | 670.27 |
| 2006-06-29 | 680.85 |
| 2006-06-30 | 704.49 |
| 2006-07-03 | 704.94 |
| 2006-07-04 | . |
| 2006-07-05 | 696.79 |
| 2006-07-06 | 695.36 |
| 2006-07-07 | 704.39 |
| 2006-07-10 | 711.21 |
| 2006-07-11 | 713.34 |
| 2006-07-12 | 705.94 |
| 2006-07-13 | 704.74 |
| 2006-07-14 | 683.14 |
| 2006-07-17 | 677.62 |
| 2006-07-18 | 670.92 |
| 2006-07-19 | 677.33 |
| 2006-07-20 | 702.59 |
| 2006-07-21 | 697.06 |
| 2006-07-24 | 696.62 |
| 2006-07-25 | 707.12 |
| 2006-07-26 | 697.74 |
| 2006-07-27 | 717.81 |
| 2006-07-28 | 727.05 |
| 2006-07-31 | 731.15 |
| 2006-08-01 | 715.09 |
| 2006-08-02 | 719.89 |
| 2006-08-03 | 715.19 |
| 2006-08-04 | 721.51 |
| 2006-08-07 | 709.21 |
| 2006-08-08 | 712.41 |
| 2006-08-09 | 715.62 |
| 2006-08-10 | 715.54 |
| 2006-08-11 | 717.02 |
| 2006-08-14 | 722.99 |
| 2006-08-15 | 731.92 |
| 2006-08-16 | 745.09 |
| 2006-08-17 | 741.32 |
| 2006-08-18 | 740.40 |
| 2006-08-21 | 737.84 |
| 2006-08-22 | 746.57 |
| 2006-08-23 | 742.44 |
| 2006-08-24 | 733.09 |
| 2006-08-25 | 726.50 |
| 2006-08-28 | 719.21 |
| 2006-08-29 | 734.10 |
| 2006-08-30 | 730.62 |
| 2006-08-31 | 731.76 |
| 2006-09-01 | 731.84 |
| 2006-09-04 | . |
| 2006-09-05 | 744.36 |
| 2006-09-06 | 741.68 |
| 2006-09-07 | 732.61 |
| 2006-09-08 | 734.00 |
| 2006-09-11 | 721.37 |
| 2006-09-12 | 717.87 |
| 2006-09-13 | 718.13 |
| 2006-09-14 | 728.91 |
| 2006-09-15 | 730.48 |
| 2006-09-18 | 737.20 |
| 2006-09-19 | 739.68 |
| 2006-09-20 | 735.03 |
| 2006-09-21 | 742.21 |
| 2006-09-22 | 734.91 |
| 2006-09-25 | 734.05 |
| 2006-09-26 | 722.19 |
| 2006-09-27 | 736.85 |
| 2006-09-28 | 733.42 |
| 2006-09-29 | 737.52 |
| 2006-10-02 | 748.69 |
| 2006-10-03 | 747.51 |
| 2006-10-04 | 745.82 |
| 2006-10-05 | 763.33 |
| 2006-10-06 | 760.21 |
| 2006-10-09 | 756.45 |
| 2006-10-10 | 756.55 |
| 2006-10-11 | 760.51 |
| 2006-10-12 | 762.97 |
| 2006-10-13 | 769.63 |
| 2006-10-16 | 773.35 |
| 2006-10-17 | 768.22 |
| 2006-10-18 | 770.67 |
| 2006-10-19 | 767.79 |
| 2006-10-20 | 771.62 |
| 2006-10-23 | 771.36 |
| 2006-10-24 | 776.42 |
| 2006-10-25 | 774.87 |
| 2006-10-26 | 782.05 |
| 2006-10-27 | 773.99 |
| 2006-10-30 | 768.79 |
| 2006-10-31 | 771.43 |
| 2006-11-01 | 774.37 |
| 2006-11-02 | 778.35 |
| 2006-11-03 | 776.62 |
| 2006-11-06 | 777.83 |
| 2006-11-07 | 780.99 |
| 2006-11-08 | 768.55 |
| 2006-11-09 | 764.23 |
| 2006-11-10 | 762.57 |
| 2006-11-13 | 768.31 |
| 2006-11-14 | 777.42 |
| 2006-11-15 | 774.94 |
| 2006-11-16 | 766.96 |
| 2006-11-17 | 760.28 |
| 2006-11-20 | 750.23 |
| 2006-11-21 | 754.63 |
| 2006-11-22 | 771.13 |
| 2006-11-23 | . |
| 2006-11-24 | 770.56 |
| 2006-11-27 | 781.08 |
| 2006-11-28 | 773.64 |
| 2006-11-29 | 787.93 |
| 2006-11-30 | 804.07 |
| 2006-12-01 | 799.16 |
| 2006-12-04 | 796.16 |
| 2006-12-05 | 795.31 |
| 2006-12-06 | 810.53 |
| 2006-12-07 | 811.35 |
| 2006-12-08 | 805.04 |
| 2006-12-11 | 797.36 |
| 2006-12-12 | 805.57 |
| 2006-12-13 | 800.13 |
| 2006-12-14 | 824.75 |
| 2006-12-15 | 836.57 |
| 2006-12-18 | 863.43 |
| 2006-12-19 | 842.91 |
| 2006-12-20 | 874.67 |
| 2006-12-21 | 866.02 |
| 2006-12-22 | 880.82 |
| 2006-12-25 | . |
| 2006-12-26 | 875.04 |
| 2006-12-27 | 911.82 |
| 2006-12-28 | 902.85 |
| 2006-12-29 | 901.73 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 919.58 |
| 2007-01-04 | 909.43 |
| 2007-01-05 | 905.21 |
| 2007-01-08 | 909.09 |
| 2007-01-09 | 904.69 |
| 2007-01-10 | 875.78 |
| 2007-01-11 | 864.84 |
| 2007-01-12 | 891.70 |
| 2007-01-15 | . |
| 2007-01-16 | 905.92 |
| 2007-01-17 | 905.56 |
| 2007-01-18 | 900.61 |
| 2007-01-19 | 894.04 |
| 2007-01-22 | 906.95 |
| 2007-01-23 | 900.08 |
| 2007-01-24 | 898.89 |
| 2007-01-25 | 882.18 |
| 2007-01-26 | 871.31 |
| 2007-01-29 | 864.70 |
| 2007-01-30 | 882.49 |
| 2007-01-31 | 872.73 |
| 2007-02-01 | 879.13 |
| 2007-02-02 | 884.19 |
| 2007-02-05 | 880.57 |
| 2007-02-06 | 884.94 |
| 2007-02-07 | 891.89 |
| 2007-02-08 | 885.20 |
| 2007-02-09 | 886.07 |
| 2007-02-12 | 886.52 |
| 2007-02-13 | 879.24 |
| 2007-02-14 | 874.87 |
| 2007-02-15 | 890.20 |
| 2007-02-16 | 905.15 |
| 2007-02-19 | . |
| 2007-02-20 | 904.84 |
| 2007-02-21 | 906.93 |
| 2007-02-22 | 915.70 |
| 2007-02-23 | 920.53 |
| 2007-02-26 | 922.02 |
| 2007-02-27 | 913.55 |
| 2007-02-28 | 880.69 |
| 2007-03-01 | 868.72 |
| 2007-03-02 | 862.07 |
| 2007-03-05 | 830.30 |
| 2007-03-06 | 850.19 |
| 2007-03-07 | 854.37 |
| 2007-03-08 | 861.02 |
| 2007-03-09 | 859.80 |
| 2007-03-12 | 867.28 |
| 2007-03-13 | 859.89 |
| 2007-03-14 | 834.64 |
| 2007-03-15 | 854.16 |
| 2007-03-16 | 850.83 |
| 2007-03-19 | 865.58 |
| 2007-03-20 | 871.24 |
| 2007-03-21 | 873.08 |
| 2007-03-22 | 884.73 |
| 2007-03-23 | 887.83 |
| 2007-03-26 | 895.77 |
| 2007-03-27 | 889.98 |
| 2007-03-28 | 886.05 |
| 2007-03-29 | 889.73 |
| 2007-03-30 | 894.15 |
| 2007-04-02 | 890.38 |
| 2007-04-03 | 901.56 |
| 2007-04-04 | 911.44 |
| 2007-04-05 | 909.92 |
| 2007-04-06 | . |
| 2007-04-09 | 907.54 |
| 2007-04-10 | 918.11 |
| 2007-04-11 | 929.83 |
| 2007-04-12 | 942.28 |
| 2007-04-13 | 947.81 |
| 2007-04-16 | 955.11 |
| 2007-04-17 | 948.21 |
| 2007-04-18 | 953.26 |
| 2007-04-19 | 932.27 |
| 2007-04-20 | 942.01 |
| 2007-04-23 | 944.28 |
| 2007-04-24 | 941.89 |
| 2007-04-25 | 939.22 |
| 2007-04-26 | 932.24 |
| 2007-04-27 | 922.96 |
| 2007-04-30 | 917.37 |
| 2007-05-01 | 915.21 |
| 2007-05-02 | 917.93 |
| 2007-05-03 | 921.19 |
| 2007-05-04 | 926.77 |
| 2007-05-07 | 936.99 |
| 2007-05-08 | 929.76 |
| 2007-05-09 | 938.64 |
| 2007-05-10 | 941.52 |
| 2007-05-11 | 935.89 |
| 2007-05-14 | 961.99 |
| 2007-05-15 | 953.05 |
| 2007-05-16 | 954.12 |
| 2007-05-17 | 956.33 |
| 2007-05-18 | 954.70 |
| 2007-05-21 | 959.19 |
| 2007-05-22 | 956.26 |
| 2007-05-23 | 968.65 |
| 2007-05-24 | 960.19 |
| 2007-05-25 | 944.40 |
| 2007-05-28 | . |
| 2007-05-29 | 944.43 |
| 2007-05-30 | 932.52 |
| 2007-05-31 | 946.43 |
| 2007-06-01 | 962.35 |
| 2007-06-04 | 971.55 |
| 2007-06-05 | 981.94 |
| 2007-06-06 | 986.59 |
| 2007-06-07 | 987.10 |
| 2007-06-08 | 994.24 |
| 2007-06-11 | 996.58 |
| 2007-06-12 | 985.45 |
| 2007-06-13 | 983.44 |
| 2007-06-14 | 991.50 |
| 2007-06-15 | 1006.45 |
| 2007-06-18 | 1023.60 |
| 2007-06-19 | 1022.76 |
| 2007-06-20 | 1018.99 |
| 2007-06-21 | 1038.90 |
| 2007-06-22 | 1032.41 |
| 2007-06-25 | 1022.42 |
| 2007-06-26 | 1017.30 |
| 2007-06-27 | 1009.18 |
| 2007-06-28 | 1025.84 |
| 2007-06-29 | 1017.70 |
| 2007-07-02 | 1021.68 |
| 2007-07-03 | 1029.90 |
| 2007-07-04 | . |
| 2007-07-05 | 1024.27 |
| 2007-07-06 | 1026.06 |
| 2007-07-09 | 1049.44 |
| 2007-07-10 | 1066.09 |
| 2007-07-11 | 1051.98 |
| 2007-07-12 | 1057.68 |
| 2007-07-13 | 1081.53 |
| 2007-07-16 | 1076.75 |
| 2007-07-17 | 1074.50 |
| 2007-07-18 | 1064.94 |
| 2007-07-19 | 1069.82 |
| 2007-07-20 | 1087.90 |
| 2007-07-23 | 1089.78 |
| 2007-07-24 | 1111.16 |
| 2007-07-25 | 1103.74 |
| 2007-07-26 | 1101.97 |
| 2007-07-27 | 1060.84 |
| 2007-07-30 | 1069.96 |
#2007-07-31|1090.41
#2007-08-01|1051.89
#2007-08-02|1046.41
#2007-08-03|1055.66
#2007-08-06|1034.78
#2007-08-07|1026.68
#2007-08-08|1062.80
#2007-08-09|1075.31
#2007-08-10|1035.68
#2007-08-13|1035.24
#2007-08-14|1032.12
#2007-08-15| 997.05
#2007-08-16| 961.18
#2007-08-17| 935.48
#2007-08-20|1003.68
#2007-08-21|1022.76
#2007-08-22|1042.80
#2007-08-23|1060.50
#2007-08-24|1066.44
#2007-08-27|1091.60
#2007-08-28|1113.26
#2007-08-29|1095.17
#2007-08-30|1105.13
#2007-08-31|1129.39
#2007-09-03| .
#2007-09-04|1119.44
#2007-09-05|1109.92
#2007-09-06|1115.75
#2007-09-07|1118.17
#2007-09-10|1101.08
#2007-09-11|1102.76
#2007-09-12|1107.38
#2007-09-13|1116.92
#2007-09-14|1146.57
#2007-09-17|1148.22
#2007-09-18|1142.62
#2007-09-19|1184.68
#2007-09-20|1199.91
#2007-09-21|1194.06
#2007-09-24|1211.36
#2007-09-25|1229.59
#2007-09-26|1236.71
#2007-09-27|1281.36
#2007-09-28|1289.22
#2007-10-01|1284.94
#2007-10-02|1331.98
#2007-10-03|1317.46
#2007-10-04|1300.29
#2007-10-05|1346.49
#2007-10-08|1343.25
#2007-10-09|1353.43
#2007-10-10|1359.66
#2007-10-11|1367.93
#2007-10-12|1350.93
#2007-10-15|1362.22
#2007-10-16|1339.31
#2007-10-17|1340.46
#2007-10-18|1352.04
#2007-10-19|1342.61
#2007-10-22|1303.93
#2007-10-23|1336.35
#2007-10-24|1330.51
#2007-10-25|1334.92
#2007-10-26|1348.72
#2007-10-29|1361.92
#2007-10-30|1363.34
#2007-10-31|1369.64
#2007-11-01|1376.54
#2007-11-02|1341.67
#2007-11-05|1305.65
#2007-11-06|1308.71
#2007-11-07|1314.13
#2007-11-08|1267.62
#2007-11-09|1251.64
#2007-11-12|1198.16
#2007-11-13|1209.68
#2007-11-14|1257.51
#2007-11-15|1248.78
#2007-11-16|1215.47
#2007-11-19|1208.91
#2007-11-20|1215.36
#2007-11-21|1165.28
#2007-11-22| .
#2007-11-23|1134.53
#2007-11-26|1162.70
#2007-11-27|1146.36
#2007-11-28|1142.31
#2007-11-29|1183.49
#2007-11-30|1187.32
#2007-12-03|1194.56
#2007-12-04|1200.03
#2007-12-05|1214.77
#2007-12-06|1231.19
#2007-12-07|1225.15
#2007-12-10|1215.47
#2007-12-11|1222.36
#2007-12-12|1205.31
#2007-12-13|1170.54
#2007-12-14|1132.97
#2007-12-17|1101.84
#2007-12-18|1101.80
#2007-12-19|1108.42
#2007-12-20|1108.38
#2007-12-21|1135.41
#2007-12-24|1147.69
#2007-12-25| .
#2007-12-26|1155.81
#2007-12-27|1155.21
#2007-12-28|1147.59
#2007-12-31|1158.75
#2008-01-01| .
#2008-01-02|1151.87
#2008-01-03|1133.46
#2008-01-04|1133.33
#2008-01-07|1122.65
#2008-01-08|1112.11
#2008-01-09|1133.06
#2008-01-10|1133.00
#2008-01-11|1113.19
#2008-01-14|1107.86
#2008-01-15|1081.47
#2008-01-16|1033.42
#2008-01-17|1072.03
#2008-01-18|1067.08
#2008-01-21| .
#2008-01-22| 897.95
#2008-01-23| 960.17
#2008-01-24| 982.10
#2008-01-25|1035.88
#2008-01-28| 993.61
#2008-01-29| 993.82
#2008-01-30| 956.29
#2008-01-31| 952.04
#2008-02-01| 990.23
#2008-02-04|1045.49
#2008-02-05|1027.88
#2008-02-06| 974.80
#2008-02-07| 972.09
#2008-02-08| 975.14
#2008-02-11| 958.34
#2008-02-12| 944.73
#2008-02-13| 939.99
#2008-02-14| 976.59
#2008-02-15| 977.49
#2008-02-18| .
#2008-02-19| 973.25
#2008-02-20| 950.73
#2008-02-21| 969.14
#2008-02-22| 959.20
#2008-02-25| 979.63
#2008-02-26| 968.56
#2008-02-27| 994.45
#2008-02-28| 991.18
#2008-02-29| 973.43
#2008-03-03| 937.53
#2008-03-04| 918.03
#2008-03-05| 907.52
#2008-03-06| 943.89
#2008-03-07| 915.21
#2008-03-10| 916.38
#2008-03-11| 918.24
#2008-03-12| 944.22
#2008-03-13| 909.34
#2008-03-14| 906.76
#2008-03-17| 864.13
#2008-03-18| 883.68
#2008-03-19| 899.60
#2008-03-20| 884.40
#2008-03-21| .
#2008-03-24| 885.97
#2008-03-25| 927.71
#2008-03-26| 937.57
#2008-03-27| 917.84
#2008-03-28| 932.05
#2008-03-31| 914.33
#2008-04-01| 921.76
#2008-04-02| 967.58
#2008-04-03|1004.27
#2008-04-04|1014.25
#2008-04-07|1028.79
#2008-04-08|1010.18
#2008-04-09| 987.88
#2008-04-10| 998.28
#2008-04-11|1006.40
#2008-04-14| 970.21
#2008-04-15| 974.91
#2008-04-16| 980.42
#2008-04-17| 981.98
#2008-04-18| 971.20
#2008-04-21|1001.64
#2008-04-22| 998.67
#2008-04-23|1014.59
#2008-04-24|1050.10
#2008-04-25|1066.93
#2008-04-28|1072.24
#2008-04-29|1076.66
#2008-04-30|1087.39
#2008-05-01|1076.04
#2008-05-02|1107.74
#2008-05-05|1113.07
#2008-05-06|1111.59
#2008-05-07|1086.65
#2008-05-08|1074.62
#2008-05-09|1059.83
#2008-05-12|1067.62
#2008-05-13|1077.64
#2008-05-14|1071.03
#2008-05-15|1082.00
#2008-05-16|1087.24
#2008-05-19|1087.03
#2008-05-20|1078.58
#2008-05-21|1071.48
#2008-05-22|1055.06
#2008-05-23|1058.92
#2008-05-26| .
#2008-05-27|1038.88
#2008-05-28|1023.63
#2008-05-29|1035.68
#2008-05-30|1045.20
#2008-06-02|1075.77
#2008-06-03|1051.47
#2008-06-04|1063.45
#2008-06-05|1059.25
#2008-06-06|1061.50
#2008-06-09|1048.42
#2008-06-10|1017.77
#2008-06-11|1028.47
#2008-06-12| 991.98
#2008-06-13| 990.05
#2008-06-16|1006.86
#2008-06-17|1010.73
#2008-06-18|1011.47
#2008-06-19| 981.77
#2008-06-20| 975.50
#2008-06-23| 956.70
#2008-06-24| 955.58
#2008-06-25| 970.22
#2008-06-26| 978.45
#2008-06-27| 962.65
#2008-06-30| 957.93
#2008-07-01| 949.23
#2008-07-02| 925.09
#2008-07-03| 915.25
#2008-07-04| .
#2008-07-07| 932.19
#2008-07-08| 904.13
#2008-07-09| 934.67
#2008-07-10| 947.77
#2008-07-11| 949.89
#2008-07-14| 943.75
#2008-07-15| 915.99
#2008-07-16| 912.06
#2008-07-17| 933.25
#2008-07-18| 924.27
#2008-07-21| 940.90
#2008-07-22| 949.80
#2008-07-23| 970.37
#2008-07-24| 988.84
#2008-07-25| 960.35
#2008-07-28| 957.10
#2008-07-29| 934.86
#2008-07-30| 957.90
#2008-07-31| 963.04
#2008-08-01| 946.55
#2008-08-04| 930.70
#2008-08-05| 915.65
#2008-08-06| 930.03
#2008-08-07| 918.99
#2008-08-08| 898.61
#2008-08-11| 899.94
#2008-08-12| 896.98
#2008-08-13| 875.05
#2008-08-14| 874.83
#2008-08-15| 871.45
#2008-08-18| 874.16
#2008-08-19| 861.17
#2008-08-20| 878.98
#2008-08-21| 865.32
#2008-08-22| 856.51
#2008-08-25| 870.74
#2008-08-26| 868.34
#2008-08-27| 893.36
#2008-08-28| 893.90
#2008-08-29| 917.06
#2008-09-01| .
#2008-09-02| 902.07
#2008-09-03| 899.29
#2008-09-04| 893.92
#2008-09-05| 873.38
#2008-09-08| 925.53
#2008-09-09| 905.14
#2008-09-10| 904.85
#2008-09-11| 870.53
#2008-09-12| 880.10
#2008-09-15| 872.93
#2008-09-16| 819.21
#2008-09-17| 825.77
#2008-09-18| 812.71
#2008-09-19| 888.95
#2008-09-22| 933.39
#2008-09-23| 912.19
#2008-09-24| 921.92
#2008-09-25| 932.27
#2008-09-26| 922.97
#2008-09-29| 890.81
#2008-09-30| 877.28
#2008-10-01| 899.64
#2008-10-02| 909.68
#2008-10-03| 897.95
#2008-10-06| 865.60
#2008-10-07| 865.31
#2008-10-08| 799.10
#2008-10-09| 805.69
#2008-10-10| 722.95
#2008-10-13| 769.97
#2008-10-14| 816.70
#2008-10-15| 803.80
#2008-10-16| 735.23
#2008-10-17| 737.64
#2008-10-20| 765.75
#2008-10-21| 774.88
#2008-10-22| 725.29
#2008-10-23| 702.48
#2008-10-24| 643.71
#2008-10-27| 573.33
#2008-10-28| 587.52
#2008-10-29| 620.28
#2008-10-30| 687.33
#2008-10-31| 673.68
#2008-11-03| 690.65
#2008-11-04| 719.23
#2008-11-05| 766.32
#2008-11-06| 715.75
#2008-11-07| 721.96
#2008-11-10| 766.85
#2008-11-11| 734.31
#2008-11-12| 729.21
#2008-11-13| 691.81
#2008-11-14| 704.52
#2008-11-17| 693.01
#2008-11-18| 641.52
#2008-11-19| 618.91
#2008-11-20| 566.78
#2008-11-21| 577.13
#2008-11-24| 568.80
#2008-11-25| 591.74
#2008-11-26| 615.05
#2008-11-27| .
#2008-11-28| 616.54
#2008-12-01| 624.43
#2008-12-02| 593.35
#2008-12-03| 601.36
#2008-12-04| 606.18
#2008-12-05| 620.26
#2008-12-08| 675.73
#2008-12-09| 659.60
#2008-12-10| 668.92
#2008-12-11| 688.45
#2008-12-12| 656.27
#2008-12-15| 689.97
#2008-12-16| 696.78
#2008-12-17| 731.89
#2008-12-18| 739.19
#2008-12-19| 727.72
#2008-12-22| 714.35
#2008-12-23| 698.34
#2008-12-24| 694.19
#2008-12-25| .
#2008-12-26| 710.79
#2008-12-29| 732.89
#2008-12-30| 728.04
#2008-12-31| 732.76
#2009-01-01| .
#2009-01-02| 742.90
#2009-01-05| 746.81
#2009-01-06| 740.84
#2009-01-07| 741.14
#2009-01-08| 718.19
#2009-01-09| 707.22
#2009-01-12| 690.10
#2009-01-13| 659.20
#2009-01-14| 673.06
#2009-01-15| 650.75
#2009-01-16| 666.81
#2009-01-19| .
#2009-01-20| 647.93
#2009-01-21| 613.05
#2009-01-22| 627.42
#2009-01-23| 602.20
#2009-01-26| 606.16
#2009-01-27| 635.24
#2009-01-28| 635.62
#2009-01-29| 656.96
#2009-01-30| 643.04
#2009-02-02| 626.15
#2009-02-03| 635.37
#2009-02-04| 647.53
#2009-02-05| 644.06
#2009-02-06| 658.55
#2009-02-09| 659.36
#2009-02-10| 668.29
#2009-02-11| 660.45
#2009-02-12| 636.66
#2009-02-13| 638.54
#2009-02-16| .
#2009-02-17| 603.74
#2009-02-18| 591.91
#2009-02-19| 592.69
#2009-02-20| 582.39
#2009-02-23| 592.26
#2009-02-24| 577.98
#2009-02-25| 587.75
#2009-02-26| 577.28
#2009-02-27| 578.56
#2009-03-02| 544.91
#2009-03-03| 546.87
#2009-03-04| 554.76
#2009-03-05| 551.65
#2009-03-06| 533.71
#2009-03-09| 514.60
#2009-03-10| 534.46
#2009-03-11| 558.42
#2009-03-12| 550.81
#2009-03-13| 576.19
#2009-03-16| 600.50
#2009-03-17| 603.33
#2009-03-18| 626.37
#2009-03-19| 658.93
#2009-03-20| 639.16
#2009-03-23| 661.48
#2009-03-24| 680.23
#2009-03-25| 668.99
#2009-03-26| 692.45
#2009-03-27| 694.99
#2009-03-30| 655.48
#2009-03-31| 650.50
#2009-04-01| 657.26
#2009-04-02| 697.31
#2009-04-03| 694.50
#2009-04-06| 702.14
#2009-04-07| 699.49
#2009-04-08| 672.44
#2009-04-09| 713.69
#2009-04-10| .
#2009-04-13| 735.30
#2009-04-14| 740.55
#2009-04-15| 731.60
#2009-04-16| 733.06
#2009-04-17| 729.89
#2009-04-20| 729.62
#2009-04-21| 714.53
#2009-04-22| 705.66
#2009-04-23| 716.11
#2009-04-24| 721.52
#2009-04-27| 717.17
#2009-04-28| 693.53
#2009-04-29| 713.17
#2009-04-30| 730.78
#2009-05-01| 723.37
#2009-05-04| 747.16
#2009-05-05| 743.00
#2009-05-06| 748.72
#2009-05-07| 776.71
#2009-05-08| 786.97
#2009-05-11| 788.79
#2009-05-12| 772.97
#2009-05-13| 776.32
#2009-05-14| 750.05
#2009-05-15| 773.74
#2009-05-18| 759.40
#2009-05-19| 790.46
#2009-05-20| 772.65
#2009-05-21| 761.91
#2009-05-22| 760.45
#2009-05-25| .
#2009-05-26| 747.35
#2009-05-27| 761.69
#2009-05-28| 751.70
#2009-05-29| 771.78
#2009-06-01| 796.91
#2009-06-02| 784.21
#2009-06-03| 787.25
#2009-06-04| 785.11
#2009-06-05| 786.99
#2009-06-08| 782.57
#2009-06-09| 778.10
#2009-06-10| 803.81
#2009-06-11| 800.48
#2009-06-12| 800.31
#2009-06-15| 782.26
#2009-06-16| 762.54
#2009-06-17| 753.16
#2009-06-18| 750.69
#2009-06-19| 757.71
#2009-06-22| 758.51
#2009-06-23| 737.28
#2009-06-24| 748.40
#2009-06-25| 749.67
#2009-06-26| 769.28
#2009-06-29| 760.68
#2009-06-30| 763.09
#2009-07-01| 764.91
#2009-07-02| 770.97
#2009-07-03| .
#2009-07-06| 770.81
#2009-07-07| 761.80
#2009-07-08| 749.94
#2009-07-09| 762.93
#2009-07-10| 763.65
#2009-07-13| 746.69
#2009-07-14| 766.22
#2009-07-15| 772.19
#2009-07-16| 776.31
#2009-07-17| 785.27
#2009-07-20| 814.55
#2009-07-21| 828.90
#2009-07-22| 823.23
#2009-07-23| 829.45
#2009-07-24| 837.06
#2009-07-27| 843.22
#2009-07-28| 851.77
#2009-07-29| 831.82
#2009-07-30| 835.12
#2009-07-31| 850.72
#2009-08-03| 868.82
#2009-08-04| 868.52
#2009-08-05| 868.15
#2009-08-06| 873.54
#2009-08-07| 858.33
#2009-08-10| 862.61
#2009-08-11| 874.52
#2009-08-12| 858.80
#2009-08-13| 869.47
#2009-08-14| 863.73
#2009-08-17| 830.45
#2009-08-18| 831.87
#2009-08-19| 824.58
#2009-08-20| 848.71
#2009-08-21| 848.21
#2009-08-24| 861.70
#2009-08-25| 858.44
#2009-08-26| 869.64
#2009-08-27| 867.34
#2009-08-28| 870.58
#2009-08-31| 861.25
#2009-09-01| 859.82
#2009-09-02| 847.92
#2009-09-03| 853.62
#2009-09-04| 861.22
#2009-09-07| .
#2009-09-08| 884.81
#2009-09-09| 877.24
#2009-09-10| 888.52
#2009-09-11| 896.94
#2009-09-14| 888.38
#2009-09-15| 887.82
#2009-09-16| 908.30
#2009-09-17| 921.07
#2009-09-18| 913.64
#2009-09-21| 904.20
#2009-09-22| 917.76
#2009-09-23| 912.20
#2009-09-24| 905.40
#2009-09-25| 895.21
#2009-09-28| 883.77
#2009-09-29| 892.31
#2009-09-30| 892.68
#2009-10-01| 884.48
#2009-10-02| 864.82
#2009-10-05| 867.00
#2009-10-06| 886.17
#2009-10-07| 906.07
#2009-10-08| 911.07
#2009-10-09| 912.12
#2009-10-12| 907.03
#2009-10-13| 906.84
#2009-10-14| 913.50
#2009-10-15| 913.41
#2009-10-16| 904.41
#2009-10-19| 918.37
#2009-10-20| 923.77
#2009-10-21| 922.98
#2009-10-22| 911.56
#2009-10-23| 929.63
#2009-10-26| 926.11
#2009-10-27| 916.56
#2009-10-28| 902.27
#2009-10-29| 889.56
#2009-10-30| 901.10
#2009-11-02| 894.14
#2009-11-03| 876.29
#2009-11-04| 891.89
#2009-11-05| 890.19
#2009-11-06| 903.75
#2009-11-09| 928.67
#2009-11-10| 928.52
#2009-11-11| 936.80
#2009-11-12| 924.71
#2009-11-13| 929.46
#2009-11-16| 939.18
#2009-11-17| 930.93
#2009-11-18| 937.43
#2009-11-19| 926.82
#2009-11-20| 923.52
#2009-11-23| 937.60
#2009-11-24| 929.96
#2009-11-25| 951.22
#2009-11-26| .
#2009-11-27| 896.90
#2009-11-30| 928.27
#2009-12-01| 942.09
#2009-12-02| 944.90
#2009-12-03| 955.35
#2009-12-04| 953.25
#2009-12-07| 957.95
#2009-12-08| 950.39
#2009-12-09| 937.07
#2009-12-10| 933.86
#2009-12-11| 933.39
#2009-12-14| 935.15
#2009-12-15| 926.12
#2009-12-16| 925.23
#2009-12-17| 913.29
#2009-12-18| 911.60
#2009-12-21| 896.13
#2009-12-22| 901.60
#2009-12-23| 907.44
#2009-12-24| 910.57
#2009-12-25| .
#2009-12-28| 914.16
#2009-12-29| 918.10
#2009-12-30| 914.80
#2009-12-31| 925.84
#2010-01-01| .
#2010-01-04| 929.83
#2010-01-05| 948.71
#2010-01-06| 956.86
#2010-01-07| 949.67
#2010-01-08| 953.58
#2010-01-11| 960.31
#2010-01-12| 957.20
#2010-01-13| 939.87
#2010-01-14| 943.24
#2010-01-15| 937.63
#2010-01-18| .
#2010-01-19| 927.41
#2010-01-20| 916.52
#2010-01-21| 909.72
#2010-01-22| 899.69
#2010-01-25| 888.96
#2010-01-26| 866.43
#2010-01-27| 864.57
#2010-01-28| 866.46
#2010-01-29| 859.83
#2010-02-01| 859.34
#2010-02-02| 858.83
#2010-02-03| 868.47
#2010-02-04| 859.31
#2010-02-05| 830.02
#2010-02-08| 825.23
#2010-02-09| 828.93
#2010-02-10| 833.95
#2010-02-11| 848.75
#2010-02-12| 850.59
#2010-02-15| .
#2010-02-16| 852.99
#2010-02-17| 866.96
#2010-02-18| 863.58
#2010-02-19| 849.10
#2010-02-22| 875.98
#2010-02-23| 875.85
#2010-02-24| 869.15
#2010-02-25| 862.23
#2010-02-26| 855.92
#2010-03-01| 866.59
#2010-03-02| 868.45
#2010-03-03| 867.59
#2010-03-04| 857.10
#2010-03-05| 860.89
#2010-03-08| 876.54
#2010-03-09| 889.50
#2010-03-10| 894.05
#2010-03-11| 891.41
#2010-03-12| 895.20
#2010-03-15| 887.26
#2010-03-16| 891.68
#2010-03-17| 909.62
#2010-03-18| 902.64
#2010-03-19| 903.96
#2010-03-22| 894.84
#2010-03-23| 893.19
#2010-03-24| 888.87
#2010-03-25| 883.77
#2010-03-26| 894.68
#2010-03-29| 909.27
#2010-03-30| 912.63
#2010-03-31| 907.95
#2010-04-01| 915.86
#2010-04-02| .
#2010-04-05| 922.20
#2010-04-06| 928.60
#2010-04-07| 943.59
#2010-04-08| 939.77
#2010-04-09| 941.76
#2010-04-12| 946.13
#2010-04-13| 944.28
#2010-04-14| 952.45
#2010-04-15| 956.90
#2010-04-16| 954.00
#2010-04-19| 929.53
#2010-04-20| 932.67
#2010-04-21| 934.69
#2010-04-22| 932.59
#2010-04-23| 927.02
#2010-04-26| 937.06
#2010-04-27| 926.68
#2010-04-28| 911.17
#2010-04-29| 905.56
#2010-04-30| 924.53
#2010-05-03| 915.40
#2010-05-04| 912.44
#2010-05-05| 898.66
#2010-05-06| 882.71
#2010-05-07| 868.65
#2010-05-10| 884.06
#2010-05-11| 869.94
#2010-05-12| 868.26
#2010-05-13| 894.48
#2010-05-14| 882.67
#2010-05-17| 855.28
#2010-05-18| 856.01
#2010-05-19| 838.13
#2010-05-20| 837.70
#2010-05-21| 827.95
#2010-05-24| 827.86
#2010-05-25| 798.13
#2010-05-26| 805.49
#2010-05-27| 818.56
#2010-05-28| 839.73
#2010-05-31| .
#2010-06-01| 827.00
#2010-06-02| 811.26
#2010-06-03| 826.89
#2010-06-04| 828.97
#2010-06-07| 799.64
#2010-06-08| 801.05
#2010-06-09| 803.70
#2010-06-10| 808.24
#2010-06-11| 817.02
#2010-06-14| 827.61
#2010-06-15| 827.56
#2010-06-16| 834.79
#2010-06-17| 835.35
#2010-06-18| 835.77
#2010-06-21| 858.31
#2010-06-22| 855.59
#2010-06-23| 848.30
#2010-06-24| 846.51
#2010-06-25| 840.92
#2010-06-28| 846.62
#2010-06-29| 830.07
#2010-06-30| 824.77
#2010-07-01| 821.28
#2010-07-02| 820.93
#2010-07-05| .
#2010-07-06| 829.58
#2010-07-07| 828.05
#2010-07-08| 838.45
#2010-07-09| 846.56
#2010-07-12| 830.47
#2010-07-13| 830.74
#2010-07-14| 835.92
#2010-07-15| 831.14
#2010-07-16| 835.00
#2010-07-19| 827.26
#2010-07-20| 831.57
#2010-07-21| 832.82
#2010-07-22| 830.51
#2010-07-23| 840.32
#2010-07-26| 833.62
#2010-07-27| 827.76
#2010-07-28| 841.14
#2010-07-29| 842.90
#2010-07-30| 841.35
#2010-08-02| 853.53
#2010-08-03| 856.69
#2010-08-04| 853.99
#2010-08-05| 856.55
#2010-08-06| 859.94
#2010-08-09| 862.79
#2010-08-10| 852.43
#2010-08-11| 841.11
#2010-08-12| 826.88
#2010-08-13| 829.19
#2010-08-16| 834.16
#2010-08-17| 833.92
#2010-08-18| 834.58
#2010-08-19| 840.88
#2010-08-20| 832.69
#2010-08-23| 832.94
#2010-08-24| 829.96
#2010-08-25| 816.01
#2010-08-26| 804.31
#2010-08-27| 799.03
#2010-08-30| 803.63
#2010-08-31| 792.22
#2010-09-01| 802.68
#2010-09-02| 813.95
#2010-09-03| 821.47
#2010-09-06| .
#2010-09-07| 841.27
#2010-09-08| 831.63
#2010-09-09| 837.39
#2010-09-10| 838.40
#2010-09-13| 858.42
#2010-09-14| 864.46
#2010-09-15| 860.53
#2010-09-16| 850.28
#2010-09-17| 860.23
#2010-09-20| 863.05
#2010-09-21| 868.94
#2010-09-22| 867.63
#2010-09-23| 865.56
#2010-09-24| 858.55
#2010-09-27| 865.41
#2010-09-28| 860.60
#2010-09-29| 868.21
#2010-09-30| 858.42
#2010-10-01| 862.52
#2010-10-04| 865.84
#2010-10-05| 885.63
#2010-10-06| 897.97
#2010-10-07| 901.12
#2010-10-08| 899.38
#2010-10-11| 902.62
#2010-10-12| 899.20
#2010-10-13| 912.95
#2010-10-14| 931.78
#2010-10-15| 920.91
#2010-10-18| 916.67
#2010-10-19| 909.30
#2010-10-20| 920.51
#2010-10-21| 921.43
#2010-10-22| 916.44
#2010-10-25| 923.96
#2010-10-26| 920.80
#2010-10-27| 904.56
#2010-10-28| 910.08
#2010-10-29| 900.47
#2010-11-01| 915.73
#2010-11-02| 910.28
#2010-11-03| 916.84
#2010-11-04| 930.73
#2010-11-05| 939.22
#2010-11-08| 945.92
#2010-11-09| 941.12
#2010-11-10| 938.92
#2010-11-11| 947.79
#2010-11-12| 930.54
#2010-11-15| 921.42
#2010-11-16| 908.93
#2010-11-17| 904.24
#2010-11-18| 924.78
#2010-11-19| 929.39
#2010-11-22| 924.75
#2010-11-23| 909.93
#2010-11-24| 906.23
#2010-11-25| .
#2010-11-26| 894.87
#2010-11-29| 902.74
#2010-11-30| 896.22
#2010-12-01| 904.06
#2010-12-02| 913.30
#2010-12-03| 918.73
#2010-12-06| 921.31
#2010-12-07| 917.80
#2010-12-08| 907.44
#2010-12-09| 921.02
#2010-12-10| 924.51
#2010-12-13| 927.94
#2010-12-14| 932.57
#2010-12-15| 918.59
#2010-12-16| 908.19
#2010-12-17| 916.38
#2010-12-20| 914.06
#2010-12-21| 925.01
#2010-12-22| 928.83
#2010-12-23| 928.73
#2010-12-24| .
#2010-12-27| 932.05
#2010-12-28| 937.22
#2010-12-29| 944.84
#2010-12-30| 948.99
#2010-12-31| 957.68
#2011-01-03| 963.48
#2011-01-04| 960.17
#2011-01-05| 948.75
#2011-01-06| 949.45
#2011-01-07| 955.67
#2011-01-10| 954.23
#2011-01-11| 950.15
#2011-01-12| 963.08
#2011-01-13| 970.59
#2011-01-14| 963.25
#2011-01-17| .
#2011-01-18| 955.32
#2011-01-19| 965.09
#2011-01-20| 944.12
#2011-01-21| 931.81
#2011-01-24| 934.40
#2011-01-25| 938.45
#2011-01-26| 938.41
#2011-01-27| 936.11
#2011-01-28| 929.02
#2011-01-31| 923.23
#2011-02-01| 925.99
#2011-02-02| 933.32
#2011-02-03| 934.85
#2011-02-04| 943.86
#2011-02-07| 944.02
#2011-02-08| 956.35
#2011-02-09| 948.99
#2011-02-10| 939.19
#2011-02-11| 927.39
#2011-02-14| 943.24
#2011-02-15| 938.85
#2011-02-16| 951.35
#2011-02-17| 964.93
#2011-02-18| 972.88
#2011-02-21| .
#2011-02-22| 940.02
#2011-02-23| 933.75
#2011-02-24| 923.73
#2011-02-25| 935.05
#2011-02-28| 942.78
#2011-03-01| 949.88
#2011-03-02| 937.72
#2011-03-03| 946.06
#2011-03-04| 964.06
#2011-03-07| 953.18
#2011-03-08| 955.33
#2011-03-09| 961.55
#2011-03-10| 944.32
#2011-03-11| 935.65
#2011-03-14| 889.03
#2011-03-15| 861.76
#2011-03-16| 878.20
#2011-03-17| 870.02
#2011-03-18| 867.95
#2011-03-21| 876.40
#2011-03-22| 895.51
#2011-03-23| 895.26
#2011-03-24| 889.73
#2011-03-25| 892.06
#2011-03-28| 889.85
#2011-03-29| 889.43
#2011-03-30| 901.14
#2011-03-31| 916.01
#2011-04-01| 916.45
#2011-04-04| 927.38
#2011-04-05| 924.83
#2011-04-06| 931.04
#2011-04-07| 932.54
#2011-04-08| 933.61
#2011-04-11| 930.79
#2011-04-12| 922.70
#2011-04-13| 929.50
#2011-04-14| 932.09
#2011-04-15| 932.70
#2011-04-18| 931.36
#2011-04-19| 927.02
#2011-04-20| 942.76
#2011-04-21| 953.37
#2011-04-22| .
#2011-04-25| 953.60
#2011-04-26| 943.17
#2011-04-27| 943.31
#2011-04-28| 949.08
#2011-04-29| 949.74
#2011-05-02| 953.29
#2011-05-03| 949.41
#2011-05-04| 941.07
#2011-05-05| 944.34
#2011-05-06| 938.29
#2011-05-09| 943.41
#2011-05-10| 942.10
#2011-05-11| 943.14
#2011-05-12| 928.78
#2011-05-13| 927.45
#2011-05-16| 914.26
#2011-05-17| 917.70
#2011-05-18| 921.11
#2011-05-19| 924.07
#2011-05-20| 922.42
#2011-05-23| 897.87
#2011-05-24| 901.27
#2011-05-25| 897.86
#2011-05-26| 905.84
#2011-05-27| 915.83
#2011-05-30| .
#2011-05-31| 932.95
#2011-06-01| 937.34
#2011-06-02| 925.13
#2011-06-03| 925.02
#2011-06-06| 922.71
#2011-06-07| 927.08
#2011-06-08| 918.45
#2011-06-09| 920.75
#2011-06-10| 920.98
#2011-06-13| 918.14
#2011-06-14| 922.21
#2011-06-15| 912.21
#2011-06-16| 890.01
#2011-06-17| 884.35
#2011-06-20| 885.30
#2011-06-21| 896.87
#2011-06-22| 905.52
#2011-06-23| 899.70
#2011-06-24| 911.83
#2011-06-27| 905.54
#2011-06-28| 910.00
#2011-06-29| 921.04
#2011-06-30| 933.09
#2011-07-01| 937.21
#2011-07-04| .
#2011-07-05| 958.04
#2011-07-06| 958.53
#2011-07-07| 961.31
#2011-07-08| 964.26
#2011-07-11| 952.82
#2011-07-12| 927.99
#2011-07-13| 937.02
#2011-07-14| 933.10
#2011-07-15| 931.34
#2011-07-18| 931.51
#2011-07-19| 933.15
#2011-07-20| 943.87
#2011-07-21| 942.93
#2011-07-22| 958.47
#2011-07-25| 950.45
#2011-07-26| 964.13
#2011-07-27| 953.67
#2011-07-28| 946.09
#2011-07-29| 942.63
#2011-08-01| 963.76
#2011-08-02| 950.69
#2011-08-03| 927.57
#2011-08-04| 912.45
#2011-08-05| 871.40
#2011-08-08| 851.31
#2011-08-09| 819.62
#2011-08-10| 830.59
#2011-08-11| 819.18
#2011-08-12| 823.53
#2011-08-15| 848.22
#2011-08-16| 850.81
#2011-08-17| 862.53
#2011-08-18| 844.78
#2011-08-19| 815.22
#2011-08-22| 812.90
#2011-08-23| 829.80
#2011-08-24| 814.89
#2011-08-25| 810.43
#2011-08-26| 803.25
#2011-08-29| 807.37
#2011-08-30| 823.58
#2011-08-31| 837.87
#2011-09-01| 841.44
#2011-09-02| 826.50
#2011-09-05| .
#2011-09-06| 787.73
#2011-09-07| 805.06
#2011-09-08| 801.64
#2011-09-09| 797.01
#2011-09-12| 771.64
#2011-09-13| 771.37
#2011-09-14| 755.08
#2011-09-15| 769.00
#2011-09-16| 781.67
#2011-09-19| 762.68
#2011-09-20| 757.25
#2011-09-21| 754.44
#2011-09-22| 717.33
#2011-09-23| 708.01
#2011-09-26| 689.51
#2011-09-27| 716.96
#2011-09-28| 721.17
#2011-09-29| 722.96
#2011-09-30| 718.96
#2011-10-03| 688.69
#2011-10-04| 670.81
#2011-10-05| 671.60
#2011-10-06| 699.92
#2011-10-07| 722.26
#2011-10-10| 724.01
#2011-10-11| 745.83
#2011-10-12| 752.00
#2011-10-13| 768.76
#2011-10-14| 758.29
#2011-10-17| 767.98
#2011-10-18| 739.50
#2011-10-19| 746.50
#2011-10-20| 729.05
#2011-10-21| 723.30
#2011-10-24| 753.69
#2011-10-25| 753.68
#2011-10-26| 755.44
#2011-10-27| 788.45
#2011-10-28| 804.65
#2011-10-31| 790.92
#2011-11-01| 771.30
#2011-11-02| 765.44
#2011-11-03| 763.26
#2011-11-04| 793.71
#2011-11-07| 793.16
#2011-11-08| 789.73
#2011-11-09| 798.57
#2011-11-10| 760.01
#2011-11-11| 768.85
#2011-11-14| 783.64
#2011-11-15| 779.04
#2011-11-16| 761.33
#2011-11-17| 758.74
#2011-11-18| 742.42
#2011-11-21| 725.79
#2011-11-22| 729.97
#2011-11-23| 714.77
#2011-11-24| .
#2011-11-25| 712.37
#2011-11-28| 725.52
#2011-11-29| 735.12
#2011-11-30| 730.27
#2011-12-01| 763.35
#2011-12-02| 770.55
#2011-12-05| 773.91
#2011-12-06| 758.61
#2011-12-07| 772.31
#2011-12-08| 762.73
#2011-12-09| 741.71
#2011-12-12| 745.99
#2011-12-13| 736.73
#2011-12-14| 729.66
#2011-12-15| 713.98
#2011-12-16| 718.30
#2011-12-19| 701.77
#2011-12-20| 704.54
#2011-12-21| 718.78
#2011-12-22| 717.01
#2011-12-23| 729.68
#2011-12-26| .
#2011-12-27| 728.51
#2011-12-28| 720.62
#2011-12-29| 720.67
#2011-12-30| 725.94
#2012-01-02| .
#2012-01-03| 736.19
#2012-01-04| 739.15
#2012-01-05| 732.75
#2012-01-06| 721.36
#2012-01-09| 721.48
#2012-01-10| 732.67
#2012-01-11| 732.85
#2012-01-12| 724.71
#2012-01-13| 724.56
#2012-01-16| .
#2012-01-17| 734.21
#2012-01-18| 736.93
#2012-01-19| 751.21
#2012-01-20| 763.57
#2012-01-23| 768.88
#2012-01-24| 765.44
#2012-01-25| 770.84
#2012-01-26| 783.18
#2012-01-27| 782.36
#2012-01-30| 776.66
#2012-01-31| 787.22
#2012-02-01| 791.72
#2012-02-02| 805.82
#2012-02-03| 806.70
#2012-02-06| 810.10
#2012-02-07| 809.97
#2012-02-08| 821.66
#2012-02-09| 825.00
#2012-02-10| 811.41
#2012-02-13| 818.79
#2012-02-14| 811.04
#2012-02-15| 829.01
#2012-02-16| 818.95
#2012-02-17| 824.51
#2012-02-20| .
#2012-02-21| 831.54
#2012-02-22| 835.50
#2012-02-23| 835.93
#2012-02-24| 842.63
#2012-02-27| 840.69
#2012-02-28| 847.43
#2012-02-29| 853.00
#2012-03-01| 843.51
#2012-03-02| 847.98
#2012-03-05| 834.87
#2012-03-06| 808.65
#2012-03-07| 796.50
#2012-03-08| 811.58
#2012-03-09| 817.81
#2012-03-12| 813.20
#2012-03-13| 825.02
#2012-03-14| 830.69
#2012-03-15| 838.51
#2012-03-16| 839.58
#2012-03-19| 840.93
#2012-03-20| 831.03
#2012-03-21| 823.66
#2012-03-22| 831.48
#2012-03-23| 831.05
#2012-03-26| 823.40
#2012-03-27| 838.07
#2012-03-28| 833.94
#2012-03-29| 827.98
#2012-03-30| 829.16
#2012-04-02| 831.47
#2012-04-03| 831.90
#2012-04-04| 824.41
#2012-04-05| 819.80
#2012-04-06| .
#2012-04-09| 810.94
#2012-04-10| 808.09
#2012-04-11| 793.61
#2012-04-12| 798.56
#2012-04-13| 808.04
#2012-04-16| 798.30
#2012-04-17| 798.74
#2012-04-18| 806.86
#2012-04-19| 813.09
#2012-04-20| 811.53
#2012-04-23| 802.10
#2012-04-24| 798.58
#2012-04-25| 802.49
#2012-04-26| 808.28
#2012-04-27| 805.80
#2012-04-30| 813.39
#2012-05-01| 805.39
#2012-05-02| 817.52
#2012-05-03| 819.35
#2012-05-04| 814.52
#2012-05-07| 786.16
#2012-05-08| 784.19
#2012-05-09| 772.32
#2012-05-10| 773.56
#2012-05-11| 762.69
#2012-05-14| 761.12
#2012-05-15| 759.81
#2012-05-16| 742.32
#2012-05-17| 743.26
#2012-05-18| 726.43
#2012-05-21| 728.60
#2012-05-22| 731.85
#2012-05-23| 718.88
#2012-05-24| 717.12
#2012-05-25| 713.23
#2012-05-28| .
#2012-05-29| 729.84
#2012-05-30| 717.87
#2012-05-31| 718.54
#2012-06-01| 714.13
#2012-06-04| 691.53
#2012-06-05| 704.09
#2012-06-06| 715.02
#2012-06-07| 723.64
#2012-06-08| 717.64
#2012-06-11| 732.85
#2012-06-12| 730.21
#2012-06-13| 737.54
#2012-06-14| 736.70
#2012-06-15| 748.43
#2012-06-18| 763.44
#2012-06-19| 761.53
#2012-06-20| 767.66
#2012-06-21| 758.71
#2012-06-22| 748.63
#2012-06-25| 742.66
#2012-06-26| 742.63
#2012-06-27| 752.06
#2012-06-28| 753.35
#2012-06-29| 775.07
#2012-07-02| 780.04
#2012-07-03| 794.73
#2012-07-04| .
#2012-07-05| 791.01
#2012-07-06| 796.52
#2012-07-09| 781.07
#2012-07-10| 775.13
#2012-07-11| 780.83
#2012-07-12| 763.51
#2012-07-13| 765.23
#2012-07-16| 768.78
#2012-07-17| 781.67
#2012-07-18| 781.55
#2012-07-19| 796.18
#2012-07-20| 788.67
#2012-07-23| 762.23
#2012-07-24| 760.88
#2012-07-25| 750.46
#2012-07-26| 755.30
#2012-07-27| 768.05
#2012-07-30| 777.39
#2012-07-31| 783.13
#2012-08-01| 782.78
#2012-08-02| 779.41
#2012-08-03| 774.25
#2012-08-06| 784.17
#2012-08-07| 785.66
#2012-08-08| 786.38
#2012-08-09| 795.23
#2012-08-10| 794.78
#2012-08-13| 792.47
#2012-08-14| 793.16
#2012-08-15| 786.84
#2012-08-16| 796.65
#2012-08-17| 797.17
#2012-08-20| 798.04
#2012-08-21| 800.89
#2012-08-22| 796.26
#2012-08-23| 805.15
#2012-08-24| 793.80
#2012-08-27| 788.23
#2012-08-28| 782.84
#2012-08-29| 785.65
#2012-08-30| 778.65
#2012-08-31| 778.02
#2012-09-03| .
#2012-09-04| 772.59
#2012-09-05| 765.80
#2012-09-06| 772.24
#2012-09-07| 799.50
#2012-09-10| 801.55
#2012-09-11| 798.94
#2012-09-12| 811.37
#2012-09-13| 813.74
#2012-09-14| 844.25
#2012-09-17| 839.82
#2012-09-18| 834.75
#2012-09-19| 841.70
#2012-09-20| 826.69
#2012-09-21| 832.57
#2012-09-24| 829.51
#2012-09-25| 830.29
#2012-09-26| 819.65
#2012-09-27| 830.75
#2012-09-28| 829.65
#2012-10-01| 830.00
#2012-10-02| 829.36
#2012-10-03| 829.85
#2012-10-04| 836.91
#2012-10-05| 845.51
#2012-10-08| 839.47
#2012-10-09| 841.98
#2012-10-10| 835.83
#2012-10-11| 833.61
#2012-10-12| 838.82
#2012-10-15| 840.27
#2012-10-16| 846.19
#2012-10-17| 855.10
#2012-10-18| 860.20
#2012-10-19| 861.11
#2012-10-22| 860.42
#2012-10-23| 852.83
#2012-10-24| 860.54
#2012-10-25| 860.57
#2012-10-26| 846.19
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 846.39
#2012-11-01| 848.15
#2012-11-02| 854.49
#2012-11-05| 850.54
#2012-11-06| 849.43
#2012-11-07| 854.75
#2012-11-08| 841.10
#2012-11-09| 836.38
#2012-11-12| 828.48
#2012-11-13| 818.67
#2012-11-14| 820.70
#2012-11-15| 818.21
#2012-11-16| 820.14
#2012-11-19| 825.49
#2012-11-20| 820.92
#2012-11-21| 821.64
#2012-11-22| .
#2012-11-23| 833.93
#2012-11-26| 832.64
#2012-11-27| 835.13
#2012-11-28| 828.15
#2012-11-29| 832.37
#2012-11-30| 833.64
#2012-12-03| 829.02
#2012-12-04| 830.39
#2012-12-05| 838.25
#2012-12-06| 839.26
#2012-12-07| 842.74
#2012-12-10| 840.33
#2012-12-11| 842.11
#2012-12-12| 847.41
#2012-12-13| 849.30
#2012-12-14| 860.42
#2012-12-17| 864.85
#2012-12-18| 864.16
#2012-12-19| 877.34
#2012-12-20| 877.77
#2012-12-21| 876.58
#2012-12-24| 872.93
#2012-12-25| 876.18
#2012-12-26| 875.22
#2012-12-27| 879.78
#2012-12-28| 882.83
#2012-12-31| 886.41
#2013-01-01| 886.52
#2013-01-02| 906.76
#2013-01-03| 912.54
#2013-01-04| 918.19
#2013-01-07| 919.12
#2013-01-08| 903.53
#2013-01-09| 908.82
#2013-01-10| 919.69
#2013-01-11| 918.79
#2013-01-14| 927.39
#2013-01-15| 929.97
#2013-01-16| 919.57
#2013-01-17| 913.03
#2013-01-18| 932.62
#2013-01-21| 928.99
#2013-01-22| 932.81
#2013-01-23| 925.69
#2013-01-24| 924.12
#2013-01-25| 920.63
#2013-01-28| 921.43
#2013-01-29| 921.07
#2013-01-30| 931.73
#2013-01-31| 927.31
#2013-02-01| 925.56
#2013-02-04| 929.27
#2013-02-05| 912.05
#2013-02-06| 927.29
#2013-02-07| 923.80
#2013-02-08| 921.68
#2013-02-11| 918.25
#2013-02-12| 922.31
#2013-02-13| 930.09
#2013-02-14| 928.45
#2013-02-15| 927.55
#2013-02-18| 936.14
#2013-02-19| 933.01
#2013-02-20| 944.05
#2013-02-21| 929.67
#2013-02-22| 926.67
#2013-02-25| 932.38
#2013-02-26| 916.22
#2013-02-27| 920.61
#2013-02-28| 937.48
#2013-03-01| 935.60
#2013-03-04| 931.33
#2013-03-05| 929.27
#2013-03-06| 938.26
#2013-03-07| 937.86
#2013-03-08| 946.51
#2013-03-11| 957.01
#2013-03-12| 946.56
#2013-03-13| 939.53
#2013-03-14| 936.00
#2013-03-15| 943.45
#2013-03-18| 917.16
#2013-03-19| 915.85
#2013-03-20| 917.23
#2013-03-21| 923.65
#2013-03-22| 916.08
#2013-03-25| 923.73
#2013-03-26| 919.64
#2013-03-27| 926.82
#2013-03-28| 923.52
#2013-03-29| 922.63
#2013-04-01| 918.34
#2013-04-02| 911.69
#2013-04-03| 914.26
#2013-04-04| 906.09
#2013-04-05| 891.83
#2013-04-08| 887.63
#2013-04-09| 897.28
#2013-04-10| 911.42
#2013-04-11| 928.80
#2013-04-12| 932.17
#2013-04-15| 919.62
#2013-04-16| 915.05
#2013-04-17| 919.54
#2013-04-18| 910.13
#2013-04-19| 919.67
#2013-04-22| 919.36
#2013-04-23| 920.65
#2013-04-24| 934.85
#2013-04-25| 942.14
#2013-04-26| 947.33
#2013-04-29| 949.59
#2013-04-30| 961.66
#2013-05-01| 957.84
#2013-05-02| 950.73
#2013-05-03| 948.33
#2013-05-06| 950.17
#2013-05-07| 963.25
#2013-05-08| 982.97
#2013-05-09| 975.13
#2013-05-10| 979.26
#2013-05-13| 981.74
#2013-05-14| 979.38
#2013-05-15| 989.94
#2013-05-16| 984.51
#2013-05-17| 985.44
#2013-05-20|1004.27
#2013-05-21| 995.62
#2013-05-22| 992.66
#2013-05-23| 961.54
#2013-05-24| 962.66
#2013-05-27| 945.85
#2013-05-28| 947.83
#2013-05-29| 956.78
#2013-05-30| 944.12
#2013-05-31| 936.08
#2013-06-03| 924.95
#2013-06-04| 930.58
#2013-06-05| 914.39
#2013-06-06| 905.34
#2013-06-07| 897.19
#2013-06-10| 902.84
#2013-06-11| 907.52
#2013-06-12| 908.02
#2013-06-13| 898.11
#2013-06-14| 902.80
#2013-06-17| 916.48
#2013-06-18| 914.63
#2013-06-19| 926.04
#2013-06-20| 901.65
#2013-06-21| 904.48
#2013-06-24| 884.46
#2013-06-25| 878.68
#2013-06-26| 886.05
#2013-06-27| 892.89
#2013-06-28| 904.24
#2013-07-01| 913.58
#2013-07-02| 920.51
#2013-07-03| 903.73
#2013-07-04| 911.70
#2013-07-05| 919.96
#2013-07-08| 910.77
#2013-07-09| 924.78
#2013-07-10| 938.10
#2013-07-11| 959.83
#2013-07-12| 954.88
#2013-07-15| 949.57
#2013-07-16| 960.85
#2013-07-17| 960.68
#2013-07-18| 948.77
#2013-07-19| 946.26
#2013-07-22| 960.79
#2013-07-23| 967.28
#2013-07-24| 970.14
#2013-07-25| 952.40
#2013-07-26| 946.18
#2013-07-29| 939.83
#2013-07-30| 946.33
#2013-07-31| 938.72
#2013-08-01| 946.20
#2013-08-02| 964.65
#2013-08-05| 952.86
#2013-08-06| 954.69
#2013-08-07| 936.09
#2013-08-08| 936.22
#2013-08-09| 939.63
#2013-08-12| 948.29
#2013-08-13| 952.49
#2013-08-14| 959.96
#2013-08-15| 952.94
#2013-08-16| 954.27
#2013-08-19| 950.49
#2013-08-20| 930.29
#2013-08-21| 924.60
#2013-08-22| 922.70
#2013-08-23| 931.54
#2013-08-26| 930.97
#2013-08-27| 923.59
#2013-08-28| 910.04
#2013-08-29| 916.87
#2013-08-30| 920.47
#2013-09-02| 926.90
#2013-09-03| 941.62
#2013-09-04| 940.23
#2013-09-05| 947.32
#2013-09-06| 946.07
#2013-09-09| 956.92
#2013-09-10| 965.57
#2013-09-11| 969.90
#2013-09-12| 974.09
#2013-09-13| 970.00
#2013-09-16| 982.10
#2013-09-17| 974.50
#2013-09-18| 976.97
#2013-09-19| 988.68
#2013-09-20| 986.52
#2013-09-23| 992.14
#2013-09-24| 982.35
#2013-09-25| 980.50
#2013-09-26| 984.88
#2013-09-27| 983.85
#2013-09-30| 967.50
#2013-10-01| 969.78
#2013-10-02| 973.12
#2013-10-03| 977.55
#2013-10-04| 974.51
#2013-10-07| 963.03
#2013-10-08| 969.14
#2013-10-09| 975.43
#2013-10-10| 970.07
#2013-10-11| 980.57
#2013-10-14| 980.18
#2013-10-15| 984.81
#2013-10-16| 986.35
#2013-10-17| 996.30
#2013-10-18|1002.80
#2013-10-21|1001.93
#2013-10-22|1005.97
#2013-10-23| 996.70
#2013-10-24| 990.56
#2013-10-25| 980.75
#2013-10-28| 990.06
#2013-10-29| 986.79
#2013-10-30|1005.66
#2013-10-31|1004.59
#2013-11-01|1000.26
#2013-11-04| 998.22
#2013-11-05| 992.35
#2013-11-06| 996.29
#2013-11-07| 988.97
#2013-11-08| 978.93
#2013-11-11| 991.96
#2013-11-12| 995.64
#2013-11-13| 982.16
#2013-11-14| 989.91
#2013-11-15|1014.19
#2013-11-18|1044.04
#2013-11-19|1049.07
#2013-11-20|1042.72
#2013-11-21|1038.06
#2013-11-22|1048.58
#2013-11-25|1052.51
#2013-11-26|1051.79
#2013-11-27|1048.14
#2013-11-28|1051.06
#2013-11-29|1051.68
#2013-12-02|1058.06
#2013-12-03|1057.43
#2013-12-04|1043.10
#2013-12-05|1036.73
#2013-12-06|1039.79
#2013-12-09|1029.40
#2013-12-10|1023.04
#2013-12-11|1005.98
#2013-12-12| 995.62
#2013-12-13| 998.33
#2013-12-16| 991.96
#2013-12-17| 995.77
#2013-12-18|1001.73
#2013-12-19|1002.30
#2013-12-20| 998.66
#2013-12-23|1006.63
#2013-12-24|1014.37
#2013-12-25|1014.93
#2013-12-26|1019.48
#2013-12-27|1020.05
#2013-12-30|1024.95
#2013-12-31|1027.56
#2014-01-01|1027.56
#2014-01-02|1027.96
#2014-01-03|1015.49
#2014-01-06|1004.59
#2014-01-07| 996.42
#2014-01-08|1004.33
#2014-01-09|1002.16
#2014-01-10|1000.00
#2014-01-13|1002.53
#2014-01-14| 987.94
#2014-01-15| 998.18
#2014-01-16|1004.97
#2014-01-17|1002.59
#2014-01-20| 995.01
#2014-01-21|1002.36
#2014-01-22|1005.52
#2014-01-23| 991.75
#2014-01-24| 976.89
#2014-01-27| 951.30
#2014-01-28| 943.78
#2014-01-29| 964.32
#2014-01-30| 945.46
#2014-01-31| 945.53
#2014-02-03| 939.34
#2014-02-04| 910.52
#2014-02-05| 918.02
#2014-02-06| 919.93
#2014-02-07| 932.48
#2014-02-10| 929.74
#2014-02-11| 949.27
#2014-02-12| 962.65
#2014-02-13| 952.44
#2014-02-14| 954.70
#2014-02-17| 967.64
#2014-02-18| 977.39
#2014-02-19| 977.12
#2014-02-20| 965.66
#2014-02-21| 974.67
#2014-02-24| 964.33
#2014-02-25| 967.79
#2014-02-26| 967.91
#2014-02-27| 965.87
#2014-02-28| 965.75
#2014-03-03| 953.84
#2014-03-04| 954.95
#2014-03-05| 960.19
#2014-03-06| 968.54
#2014-03-07| 966.86
#2014-03-10| 954.52
#2014-03-11| 957.06
#2014-03-12| 944.87
#2014-03-13| 945.32
#2014-03-14| 931.26
#2014-03-17| 932.38
#2014-03-18| 937.98
#2014-03-19| 936.68
#2014-03-20| 917.55
#2014-03-21| 923.80
#2014-03-24| 934.65
#2014-03-25| 934.54
#2014-03-26| 950.13
#2014-03-27| 952.22
#2014-03-28| 959.78
#2014-03-31| 970.33
#2014-04-01| 973.38
#2014-04-02| 975.12
#2014-04-03| 980.01
#2014-04-04| 984.89
#2014-04-07| 976.13
#2014-04-08| 980.12
#2014-04-09| 977.81
#2014-04-10| 984.70
#2014-04-11| 974.70
#2014-04-14| 968.86
#2014-04-15| 961.57
#2014-04-16| 970.75
#2014-04-17| 968.39
#2014-04-18| 970.26
#2014-04-21| 969.04
#2014-04-22| 966.79
#2014-04-23| 959.93
#2014-04-24| 963.38
#2014-04-25| 957.00
#2014-04-28| 948.53
#2014-04-29| 958.57
#2014-04-30| 947.39
#2014-05-01| 955.06
#2014-05-02| 961.36
#2014-05-05| 957.98
#2014-05-06| 964.33
#2014-05-07| 947.37
#2014-05-08| 959.39
#2014-05-09| 959.69
#2014-05-12| 965.15
#2014-05-13| 974.16
#2014-05-14| 979.59
#2014-05-15| 977.85
#2014-05-16| 973.30
#2014-05-19| 968.87
#2014-05-20| 967.47
#2014-05-21| 961.42
#2014-05-22| 974.61
#2014-05-23| 979.58
#2014-05-26| 980.93
#2014-05-27| 978.14
#2014-05-28| 991.05
#2014-05-29| 996.84
#2014-05-30|1000.38
#2014-06-02| 998.87
#2014-06-03|1002.64
#2014-06-04|1005.21
#2014-06-05|1004.98
#2014-06-06|1005.33
#2014-06-09|1009.81
#2014-06-10|1016.34
#2014-06-11|1022.52
#2014-06-12|1018.51
#2014-06-13|1019.82
#2014-06-16|1021.38
#2014-06-17|1013.19
#2014-06-18|1010.51
#2014-06-19|1020.41
#2014-06-20|1014.59
#2014-06-23|1007.76
#2014-06-24|1009.92
#2014-06-25|1005.27
#2014-06-26|1012.70
#2014-06-27|1011.32
#2014-06-30|1009.75
#2014-07-01|1011.19
#2014-07-02|1021.72
#2014-07-03|1017.06
#2014-07-04|1019.45
#2014-07-07|1020.72
#2014-07-08|1015.79
#2014-07-09|1009.92
#2014-07-10|1010.00
#2014-07-11|1008.06
#2014-07-14|1013.58
#2014-07-15|1017.65
#2014-07-16|1011.61
#2014-07-17|1015.52
#2014-07-18|1010.57
#2014-07-21|1012.41
#2014-07-22|1028.82
#2014-07-23|1040.88
#2014-07-24|1045.11
#2014-07-25|1050.12
#2014-07-28|1057.06
#2014-07-29|1050.21
#2014-07-30|1052.89
#2014-07-31|1057.92
#2014-08-01|1048.07
#2014-08-04|1048.97
#2014-08-05|1037.52
#2014-08-06|1036.49
#2014-08-07|1031.03
#2014-08-08|1017.79
#2014-08-11|1041.82
#2014-08-12|1044.73
#2014-08-13|1055.03
#2014-08-14|1059.88
#2014-08-15|1055.70
#2014-08-18|1052.84
#2014-08-19|1063.28
#2014-08-20|1066.57
#2014-08-21|1063.54
#2014-08-22|1071.56
#2014-08-25|1073.24
#2014-08-26|1071.36
#2014-08-27|1073.18
#2014-08-28|1067.08
#2014-08-29|1059.22
#2014-09-01|1063.72
#2014-09-02|1060.44
#2014-09-03|1078.65
#2014-09-04|1080.28
#2014-09-05|1079.10
#2014-09-08|1076.11
#2014-09-09|1078.20
#2014-09-10|1069.27
#2014-09-11|1069.48
#2014-09-12|1065.36
#2014-09-15|1055.03
#2014-09-16|1047.85
#2014-09-17|1048.21
#2014-09-18|1047.04
#2014-09-19|1055.55
#2014-09-22|1043.84
#2014-09-23|1042.50
#2014-09-24|1039.65
#2014-09-25|1039.09
#2014-09-26|1032.33
#2014-09-29|1022.14
#2014-09-30|1016.08
#2014-10-01|1011.18
#2014-10-02|1004.36
#2014-10-03|1011.46
#2014-10-06|1014.52
#2014-10-07|1022.29
#2014-10-08|1013.70
#2014-10-09|1024.83
#2014-10-10|1006.71
#2014-10-13|1006.74
#2014-10-14|1000.80
#2014-10-15|1007.41
#2014-10-16| 994.33
#2014-10-17| 984.02
#2014-10-20| 995.15
#2014-10-21| 994.58
#2014-10-22|1007.74
#2014-10-23|1004.88
#2014-10-24|1008.60
#2014-10-27|1016.26
#2014-10-28|1030.09
#2014-10-29|1046.01
#2014-10-30|1043.43
#2014-10-31|1058.73
#2014-11-03|1049.44
#2014-11-04|1059.66
#2014-11-05|1055.26
#2014-11-06|1048.67
#2014-11-07|1045.19
#2014-11-10|1052.41
#2014-11-11|1053.67
#2014-11-12|1056.54
#2014-11-13|1065.76
#2014-11-14|1066.97
#2014-11-17|1049.97
#2014-11-18|1047.75
#2014-11-19|1047.17
#2014-11-20|1040.89
#2014-11-21|1046.54
#2014-11-24|1060.61
#2014-11-25|1068.56
#2014-11-26|1087.90
#2014-11-27|1084.35
#2014-11-28|1081.76
#2014-12-01|1064.81
#2014-12-02|1081.15
#2014-12-03|1075.68
#2014-12-04|1095.92
#2014-12-05|1098.80
#2014-12-08|1098.01
#2014-12-09|1083.68
#2014-12-10|1075.85
#2014-12-11|1063.01
#2014-12-12|1071.76
#2014-12-15|1056.53
#2014-12-16|1051.27
#2014-12-17|1042.34
#2014-12-18|1048.58
#2014-12-19|1068.22
#2014-12-22|1075.42
#2014-12-23|1075.42
#2014-12-24|1074.83
#2014-12-25|1072.93
#2014-12-26|1076.51
#2014-12-29|1103.81
#2014-12-30|1094.01
#2014-12-31|1094.45
#2015-01-01|1094.47
#2015-01-02|1107.47
#2015-01-05|1096.73
#2015-01-06|1069.07
#2015-01-07|1067.57
#2015-01-08|1082.14
#2015-01-09|1096.55
#2015-01-12|1093.41
#2015-01-13|1092.86
#2015-01-14|1087.64
#2015-01-15|1104.46
#2015-01-16|1093.95
#2015-01-19|1078.34
#2015-01-20|1087.92
#2015-01-21|1099.18
#2015-01-22|1096.62
#2015-01-23|1116.26
#2015-01-26|1117.72
#2015-01-27|1125.03
#2015-01-28|1124.53
#2015-01-29|1105.61
#2015-01-30|1105.59
#2015-02-02|1096.98
#2015-02-03|1100.28
#2015-02-04|1115.88
#2015-02-05|1116.84
#2015-02-06|1106.59
#2015-02-09|1112.32
#2015-02-10|1113.38
#2015-02-11|1108.70
#2015-02-12|1119.76
#2015-02-13|1131.92
#2015-02-16|1141.84
#2015-02-17|1137.88
#2015-02-18|1138.09
#2015-02-19|1140.55
#2015-02-20|1142.67
#2015-02-23|1138.12
#2015-02-24|1149.83
#2015-02-25|1157.12
#2015-02-26|1165.73
#2015-02-27|1166.75
#2015-03-02|1170.82
#2015-03-03|1172.36
#2015-03-04|1162.99
#2015-03-05|1152.56
#2015-03-06|1162.52
#2015-03-09|1163.19
#2015-03-10|1143.47
#2015-03-11|1137.21
#2015-03-12|1159.15
#2015-03-13|1155.18
#2015-03-16|1161.28
#2015-03-17|1164.03
#2015-03-18|1174.09
#2015-03-19|1183.93
#2015-03-20|1193.87
#2015-03-23|1201.53
#2015-03-24|1195.92
#2015-03-25|1197.95
#2015-03-26|1191.08
#2015-03-27|1188.74
#2015-03-30|1195.44
#2015-03-31|1193.45
#2015-04-01|1198.93
#2015-04-02|1208.64
#2015-04-03|1218.38
#2015-04-06|1213.78
#2015-04-07|1218.33
#2015-04-08|1248.65
#2015-04-09|1267.94
#2015-04-10|1282.71
#2015-04-13|1277.78
#2015-04-14|1273.77
#2015-04-15|1270.91
#2015-04-16|1294.78
#2015-04-17|1295.64
#2015-04-20|1269.67
#2015-04-21|1288.90
#2015-04-22|1296.42
#2015-04-23|1305.47
#2015-04-24|1312.70
#2015-04-27|1317.95
#2015-04-28|1328.82
#2015-04-29|1320.54
#2015-04-30|1304.49
#2015-05-01|1301.37
#2015-05-04|1302.19
#2015-05-05|1292.41
#2015-05-06|1300.32
#2015-05-07|1294.91
#2015-05-08|1305.66
#2015-05-11|1308.30
#2015-05-12|1309.04
#2015-05-13|1307.88
#2015-05-14|1299.66
#2015-05-15|1316.73
#2015-05-18|1325.53
#2015-05-19|1327.56
#2015-05-20|1318.50
#2015-05-21|1318.14
#2015-05-22|1334.03
#2015-05-25|1340.84
#2015-05-26|1358.89
#2015-05-27|1343.18
#2015-05-28|1322.71
#2015-05-29|1318.65
#2015-06-01|1325.46
#2015-06-02|1313.01
#2015-06-03|1309.23
#2015-06-04|1307.32
#2015-06-05|1292.60
#2015-06-08|1300.44
#2015-06-09|1274.22
#2015-06-10|1276.29
#2015-06-11|1290.42
#2015-06-12|1305.90
#2015-06-15|1299.85
#2015-06-16|1287.32
#2015-06-17|1286.14
#2015-06-18|1279.27
#2015-06-19|1278.84
#2015-06-22|1305.95
#2015-06-23|1322.23
#2015-06-24|1317.31
#2015-06-25|1316.03
#2015-06-26|1299.04
#2015-06-29|1264.65
#2015-06-30|1285.15
#2015-07-01|1287.64
#2015-07-02|1294.18
#2015-07-03|1275.91
#2015-07-06|1238.79
#2015-07-07|1237.22
#2015-07-08|1178.77
#2015-07-09|1209.45
#2015-07-10|1222.55
#2015-07-13|1242.85
#2015-07-14|1246.04
#2015-07-15|1246.10
#2015-07-16|1253.10
#2015-07-17|1264.89
#2015-07-20|1259.71
#2015-07-21|1270.80
#2015-07-22|1252.95
#2015-07-23|1263.95
#2015-07-24|1247.65
#2015-07-27|1222.90
#2015-07-28|1220.85
#2015-07-29|1225.77
#2015-07-30|1226.83
#2015-07-31|1231.64
#2015-08-03|1207.59
#2015-08-04|1219.66
#2015-08-05|1216.47
#2015-08-06|1215.38
#2015-08-07|1225.38
#2015-08-10|1232.35
#2015-08-11|1222.60
#2015-08-12|1197.70
#2015-08-13|1202.58
#2015-08-14|1199.65
#2015-08-17|1192.73
#2015-08-18|1176.53
#2015-08-19|1156.54
#2015-08-20|1136.89
#2015-08-21|1107.23
#2015-08-24|1047.38
#2015-08-25|1059.77
#2015-08-26|1072.43
#2015-08-27|1103.43
#2015-08-28|1115.03
#2015-08-31|1109.30
#2015-09-01|1079.86
#2015-09-02|1069.79
#2015-09-03|1075.78
#2015-09-04|1060.79
#2015-09-07|1052.23
#2015-09-08|1061.12
#2015-09-09|1115.84
#2015-09-10|1092.66
#2015-09-11|1083.16
#2015-09-14|1088.25
#2015-09-15|1080.73
#2015-09-16|1097.53
#2015-09-17|1112.00
#2015-09-18|1104.49
#2015-09-21|1086.36
#2015-09-22|1086.97
#2015-09-23|1068.66
#2015-09-24|1057.98
#2015-09-25|1061.10
#2015-09-28|1060.01
#2015-09-29|1032.51
#2015-09-30|1055.37
#2015-10-01|1063.93
#2015-10-02|1086.26
#2015-10-05|1100.94
#2015-10-06|1106.54
#2015-10-07|1132.31
#2015-10-08|1126.56
#2015-10-09|1141.72
#2015-10-12|1148.16
#2015-10-13|1132.95
#2015-10-14|1121.75
#2015-10-15|1142.05
#2015-10-16|1160.50
#2015-10-19|1159.38
#2015-10-20|1164.68
#2015-10-21|1170.03
#2015-10-22|1161.70
#2015-10-23|1187.24
#2015-10-26|1190.29
#2015-10-27|1182.37
#2015-10-28|1176.41
#2015-10-29|1163.31
#2015-10-30|1158.73
#2015-11-02|1150.00
#2015-11-03|1159.38
#2015-11-04|1186.68
#2015-11-05|1194.12
#2015-11-06|1187.56
#2015-11-09|1201.25
#2015-11-10|1186.91
#2015-11-11|1184.81
#2015-11-12|1199.35
#2015-11-13|1185.03
#2015-11-16|1163.41
#2015-11-17|1166.71
#2015-11-18|1155.19
#2015-11-19|1177.06
#2015-11-20|1182.60
#2015-11-23|1180.49
#2015-11-24|1176.56
#2015-11-25|1169.27
#2015-11-26|1175.25
#2015-11-27|1156.57
#2015-11-30|1137.66
#2015-12-01|1160.86
#2015-12-02|1168.92
#2015-12-03|1169.49
#2015-12-04|1159.55
#2015-12-07|1157.13
#2015-12-08|1142.05
#2015-12-09|1132.68
#2015-12-10|1127.43
#2015-12-11|1111.54
#2015-12-14|1099.02
#2015-12-15|1089.68
#2015-12-16|1114.63
#2015-12-17|1129.88
#2015-12-18|1116.24
#2015-12-21|1119.47
#2015-12-22|1127.72
#2015-12-23|1131.61
#2015-12-24|1140.66
#2015-12-25|1145.01
#2015-12-28|1137.01
#2015-12-29|1143.90
#2015-12-30|1135.37
#2015-12-31|1140.44
#2016-01-01|1140.71
#2016-01-04|1106.18
#2016-01-05|1094.43
#2016-01-06|1078.30
#2016-01-07|1046.22
#2016-01-08|1045.31
#2016-01-11|1021.58
#2016-01-12|1005.75
#2016-01-13|1023.72
#2016-01-14|1006.89
#2016-01-15| 987.74
#2016-01-18| 973.89
#2016-01-19| 989.25
#2016-01-20| 950.41
#2016-01-21| 936.26
#2016-01-22| 970.98
#2016-01-25| 982.08
#2016-01-26| 960.64
#2016-01-27| 975.35
#2016-01-28| 972.12
#2016-01-29| 987.88
#2016-02-01| 982.71
#2016-02-02| 969.46
#2016-02-03| 940.71
#2016-02-04| 946.69
#2016-02-05| 939.41
#2016-02-08| 940.96
#2016-02-09| 922.76
#2016-02-10| 913.72
#2016-02-11| 901.44
#2016-02-12| 876.64
#2016-02-15| 914.92
#2016-02-16| 933.48
#2016-02-17| 915.42
#2016-02-18| 943.43
#2016-02-19| 936.26
#2016-02-22| 950.99
#2016-02-23| 955.06
#2016-02-24| 945.27
#2016-02-25| 946.21
#2016-02-26| 954.77
#2016-02-29| 946.29
#2016-03-01| 946.52
#2016-03-02| 986.70
#2016-03-03|1008.41
#2016-03-04|1012.63
#2016-03-07|1006.99
#2016-03-08| 998.58
#2016-03-09| 992.54
#2016-03-10| 992.80
#2016-03-11|1002.06
#2016-03-14|1019.31
#2016-03-15|1005.44
#2016-03-16| 997.35
#2016-03-17|1017.65
#2016-03-18|1015.57
#2016-03-21|1019.77
#2016-03-22|1022.11
#2016-03-23|1012.88
#2016-03-24|1000.32
#2016-03-25|1010.07
#2016-03-28|1010.13
#2016-03-29|1011.74
#2016-03-30|1028.35
#2016-03-31|1034.34
#2016-04-01|1005.71
#2016-04-04|1010.88
#2016-04-05| 994.57
#2016-04-06| 989.45
#2016-04-07| 989.87
#2016-04-08| 994.68
#2016-04-11| 994.02
#2016-04-12| 999.56
#2016-04-13|1030.40
#2016-04-14|1059.64
#2016-04-15|1056.91
#2016-04-18|1029.82
#2016-04-19|1048.90
#2016-04-20|1039.94
#2016-04-21|1060.15
#2016-04-22|1061.59
#2016-04-25|1068.59
#2016-04-26|1061.23
#2016-04-27|1057.40
#2016-04-28|1046.87
#2016-04-29|1044.06
#2016-05-02|1038.11
#2016-05-03|1026.00
#2016-05-04|1017.87
#2016-05-05|1018.76
#2016-05-06|1001.26
#2016-05-09| 995.31
#2016-05-10|1004.60
#2016-05-11| 998.78
#2016-05-12| 990.85
#2016-05-13| 976.36
#2016-05-16| 984.67
#2016-05-17| 991.68
#2016-05-18| 985.65
#2016-05-19| 982.25
#2016-05-20| 987.38
#2016-05-23| 988.26
#2016-05-24| 977.67
#2016-05-25|1003.68
#2016-05-26|1005.72
#2016-05-27|1014.49
#2016-05-30|1014.74
#2016-05-31|1026.28
#2016-06-01|1026.72
#2016-06-02|1021.70
#2016-06-03|1032.53
#2016-06-06|1024.15
#2016-06-07|1037.76
#2016-06-08|1038.78
#2016-06-09|1031.08
#2016-06-10|1021.51
#2016-06-13| 995.85
#2016-06-14| 987.66
#2016-06-15| 993.48
#2016-06-16| 976.56
#2016-06-17| 988.13
#2016-06-20|1005.41
#2016-06-21|1007.69
#2016-06-22|1011.53
#2016-06-23|1020.99
#2016-06-24| 972.88
#2016-06-27| 960.88
#2016-06-28| 951.66
#2016-06-29| 971.81
#2016-06-30| 990.58
#2016-07-01| 994.32
#2016-07-04|1001.50
#2016-07-05| 988.78
#2016-07-06| 973.30
#2016-07-07| 977.99
#2016-07-08| 971.30
#2016-07-11| 988.68
#2016-07-12|1008.47
#2016-07-13|1020.53
#2016-07-14|1027.71
#2016-07-15|1049.53
#2016-07-18|1054.22
#2016-07-19|1051.66
#2016-07-20|1054.04
#2016-07-21|1064.18
#2016-07-22|1059.68
#2016-07-25|1063.18
#2016-07-26|1071.18
#2016-07-27|1071.90
#2016-07-28|1067.89
#2016-07-29|1080.96
#2016-08-01|1093.61
#2016-08-02|1090.02
#2016-08-03|1065.75
#2016-08-04|1078.85
#2016-08-05|1085.34
#2016-08-08|1110.33
#2016-08-09|1111.14
#2016-08-10|1107.58
#2016-08-11|1110.47
#2016-08-12|1119.39
#2016-08-15|1122.07
#2016-08-16|1108.10
#2016-08-17|1112.73
#2016-08-18|1110.32
#2016-08-19|1104.34
#2016-08-22|1096.48
#2016-08-23|1092.70
#2016-08-24|1091.61
#2016-08-25|1094.81
#2016-08-26|1094.10
#2016-08-29|1096.19
#2016-08-30|1103.03
#2016-08-31|1103.50
#2016-09-01|1107.31
#2016-09-02|1119.60
#2016-09-05|1134.73
#2016-09-06|1147.13
#2016-09-07|1149.43
#2016-09-08|1147.58
#2016-09-09|1142.81
#2016-09-12|1120.45
#2016-09-13|1106.79
#2016-09-14|1114.12
#2016-09-15|1114.27
#2016-09-16|1121.00
#2016-09-19|1137.93
#2016-09-20|1129.94
#2016-09-21|1154.93
#2016-09-22|1160.77
#2016-09-23|1156.40
#2016-09-26|1138.75
#2016-09-27|1144.60
#2016-09-28|1135.27
#2016-09-29|1138.21
#2016-09-30|1120.54
#2016-10-03|1128.13
#2016-10-04|1128.59
#2016-10-05|1137.10
#2016-10-06|1153.98
#2016-10-07|1158.42
#2016-10-10|1159.85
#2016-10-11|1150.44
#2016-10-12|1143.24
#2016-10-13|1128.42
#2016-10-14|1137.89
#2016-10-17|1133.74
#2016-10-18|1146.06
#2016-10-19|1143.64
#2016-10-20|1147.09
#2016-10-21|1143.67
#2016-10-24|1145.85
#2016-10-25|1152.12
#2016-10-26|1141.67
#2016-10-27|1132.45
#2016-10-28|1129.52
#2016-10-31|1122.59
#2016-11-01|1128.29
#2016-11-02|1111.43
#2016-11-03|1109.06
#2016-11-04|1099.67
#2016-11-07|1108.22
#2016-11-08|1112.85
#2016-11-09|1073.98
#2016-11-10|1118.38
#2016-11-11|1133.77
#2016-11-14|1139.88
#2016-11-15|1139.48
#2016-11-16|1144.98
#2016-11-17|1141.15
#2016-11-18|1130.97
#2016-11-21|1149.12
#2016-11-22|1158.53
#2016-11-23|1156.51
#2016-11-24|1164.21
#2016-11-25|1179.53
#2016-11-28|1183.54
#2016-11-29|1172.74
#2016-11-30|1168.49
#2016-12-01|1177.37
#2016-12-02|1169.76
#2016-12-05|1162.11
#2016-12-06|1173.11
#2016-12-07|1179.49
#2016-12-08|1189.88
#2016-12-09|1187.17
#2016-12-12|1183.23
#2016-12-13|1188.23
#2016-12-14|1182.65
#2016-12-15|1162.00
#2016-12-16|1158.77
#2016-12-19|1152.40
#2016-12-20|1141.09
#2016-12-21|1142.44
#2016-12-22|1131.27
#2016-12-23|1127.21
#2016-12-26|1127.47
#2016-12-27|1125.52
#2016-12-28|1126.37
#2016-12-29|1123.92
#2016-12-30|1128.33
#2017-01-02|1127.06
#2017-01-03|1129.69
#2017-01-04|1143.79
#2017-01-05|1164.96
#2017-01-06|1158.39
#2017-01-09|1161.55
#2017-01-10|1160.66
#2017-01-11|1163.19
#2017-01-12|1169.36
#2017-01-13|1169.73
#2017-01-16|1161.87
#2017-01-17|1169.47
#2017-01-18|1175.55
#2017-01-19|1172.40
#2017-01-20|1178.89
#2017-01-23|1177.41
#2017-01-24|1170.55
#2017-01-25|1173.66
#2017-01-26|1185.89
#2017-01-27|1191.13
#2017-01-30|1189.52
#2017-01-31|1190.06
#2017-02-01|1183.73
#2017-02-02|1183.44
#2017-02-03|1185.82
#2017-02-06|1206.76
#2017-02-07|1205.17
#2017-02-08|1211.74
#2017-02-09|1206.28
#2017-02-10|1218.16
#2017-02-13|1223.02
#2017-02-14|1218.85
#2017-02-15|1236.86
#2017-02-16|1241.06
#2017-02-17|1242.11
#2017-02-20|1238.78
#2017-02-21|1242.78
#2017-02-22|1243.31
#2017-02-23|1245.87
#2017-02-24|1237.69
#2017-02-27|1230.55
#2017-02-28|1224.99
#2017-03-01|1225.31
#2017-03-02|1232.35
#2017-03-03|1226.71
#2017-03-06|1226.77
#2017-03-07|1232.66
#2017-03-08|1235.45
#2017-03-09|1227.64
#2017-03-10|1245.58
#2017-03-13|1244.11
#2017-03-14|1248.09
#2017-03-15|1251.54
#2017-03-16|1267.33
#2017-03-17|1273.17
#2017-03-20|1276.42
#2017-03-21|1274.80
#2017-03-22|1243.70
#2017-03-23|1248.83
#2017-03-24|1253.22
#2017-03-27|1239.75
#2017-03-28|1247.60
#2017-03-29|1248.18
#2017-03-30|1241.37
#2017-03-31|1231.46
#2017-04-03|1232.20
#2017-04-04|1227.66
#2017-04-05|1228.73
#2017-04-06|1217.97
#2017-04-07|1216.83
#2017-04-10|1218.70
#2017-04-11|1220.13
#2017-04-12|1219.57
#2017-04-13|1219.08
#2017-04-14|1216.87
#2017-04-17|1219.96
#2017-04-18|1209.26
#2017-04-19|1198.86
#2017-04-20|1208.65
#2017-04-21|1216.56
#2017-04-24|1220.67
#2017-04-25|1236.75
#2017-04-26|1247.29
#2017-04-27|1264.84
#2017-04-28|1257.41
#2017-05-01|1262.91
#2017-05-02|1267.83
#2017-05-03|1266.76
#2017-05-04|1263.60
#2017-05-05|1255.73
#2017-05-08|1269.77
#2017-05-09|1275.20
#2017-05-10|1287.64
#2017-05-11|1291.78
#2017-05-12|1289.65
#2017-05-15|1295.80
#2017-05-16|1297.46
#2017-05-17|1285.53
#2017-05-18|1265.26
#2017-05-19|1275.07
#2017-05-22|1290.71
#2017-05-23|1288.21
#2017-05-24|1289.38
#2017-05-25|1296.53
#2017-05-26|1295.52
#2017-05-29|1293.21
#2017-05-30|1294.61
#2017-05-31|1298.29
#2017-06-01|1300.50
#2017-06-02|1316.06
#2017-06-05|1307.33
#2017-06-06|1308.09
#2017-06-07|1310.54
#2017-06-08|1317.55
#2017-06-09|1318.97
#2017-06-12|1320.42
#2017-06-13|1328.47
#2017-06-14|1330.29
#2017-06-15|1305.80
#2017-06-16|1312.83
#2017-06-19|1324.93
#2017-06-20|1320.78
#2017-06-21|1305.62
#2017-06-22|1310.34
#2017-06-23|1311.56
#2017-06-26|1318.49
#2017-06-27|1317.92
#2017-06-28|1317.39
#2017-06-29|1327.60
#2017-06-30|1318.81
#2017-07-03|1315.22
#2017-07-04|1311.06
#2017-07-05|1323.15
#2017-07-06|1325.81
#2017-07-07|1323.81
#2017-07-10|1335.72
#2017-07-11|1351.71
#2017-07-12|1359.75
#2017-07-13|1368.48
#2017-07-14|1372.82
#2017-07-17|1380.51
#2017-07-18|1385.41
#2017-07-19|1385.64
#2017-07-20|1387.56
#2017-07-21|1379.98
#2017-07-24|1379.36
#2017-07-25|1375.60
#2017-07-26|1376.11
#2017-07-27|1387.57
#2017-07-28|1375.32
#2017-07-31|1391.22
#2017-08-01|1415.78
#2017-08-02|1410.71
#2017-08-03|1403.73
#2017-08-04|1394.41
#2017-08-07|1396.63
#2017-08-08|1401.24
#2017-08-09|1388.06
#2017-08-10|1369.84
#2017-08-11|1353.85
#2017-08-14|1355.68
#2017-08-15|1358.89
#2017-08-16|1363.78
#2017-08-17|1360.01
#2017-08-18|1350.45
#2017-08-21|1347.75
#2017-08-22|1361.64
#2017-08-23|1357.82
#2017-08-24|1360.81
#2017-08-25|1374.37
#2017-08-28|1373.21
#2017-08-29|1363.56
#2017-08-30|1362.42
#2017-08-31|1365.94
#2017-09-01|1369.62
#2017-09-04|1366.00
#2017-09-05|1364.58
#2017-09-06|1352.82
#2017-09-07|1347.63
#2017-09-08|1348.89
#2017-09-11|1352.00
#2017-09-12|1361.16
#2017-09-13|1356.70
#2017-09-14|1347.67
#2017-09-15|1348.25
#2017-09-18|1360.42
#2017-09-19|1364.28
#2017-09-20|1368.79
#2017-09-21|1362.22
#2017-09-22|1358.90
#2017-09-25|1345.73
#2017-09-26|1336.13
#2017-09-27|1337.85
#2017-09-28|1329.00
#2017-09-29|1330.76
#2017-10-02|1333.60
#2017-10-03|1345.00
#2017-10-04|1355.04
#2017-10-05|1350.70
#2017-10-06|1364.30
#2017-10-09|1361.86
#2017-10-10|1360.60
#2017-10-11|1367.08
#2017-10-12|1378.04
#2017-10-13|1385.35
#2017-10-16|1393.15
#2017-10-17|1393.80
#2017-10-18|1401.01
#2017-10-19|1397.64
#2017-10-20|1402.78
#2017-10-23|1403.82
#2017-10-24|1396.30
#2017-10-25|1409.56
#2017-10-26|1410.59
#2017-10-27|1422.00
#2017-10-30|1416.18
#2017-10-31|1411.67
#2017-11-01|1434.97
#2017-11-02|1431.73
#2017-11-03|1435.28
#2017-11-06|1429.01
#2017-11-07|1439.83
#2017-11-08|1437.46
#2017-11-09|1450.23
#2017-11-10|1457.38
#2017-11-13|1466.07
#2017-11-14|1462.49
#2017-11-15|1445.26
#2017-11-16|1468.32
#2017-11-17|1480.00
#2017-11-20|1468.60
#2017-11-21|1514.65
#2017-11-22|1515.28
#2017-11-23|1499.05
#2017-11-24|1512.13
#2017-11-27|1501.68
#2017-11-28|1487.36
#2017-11-29|1489.20
#2017-11-30|1467.15
#2017-12-01|1465.54
#2017-12-04|1474.98
#2017-12-05|1467.73
#2017-12-06|1442.02
#2017-12-07|1439.52
#2017-12-08|1458.19
#2017-12-11|1480.84
#2017-12-12|1474.76
#2017-12-13|1483.33
#2017-12-14|1473.48
#2017-12-15|1459.67
#2017-12-18|1474.45
#2017-12-19|1487.70
#2017-12-20|1488.39
#2017-12-21|1494.74
#2017-12-22|1501.54
#2017-12-25|1500.36
#2017-12-26|1499.85
#2017-12-27|1495.69
#2017-12-28|1502.81
#2017-12-29|1509.46
#2018-01-01|1509.50
#2018-01-02|1531.22
#2018-01-03|1531.08
#2018-01-04|1538.04
#2018-01-05|1532.69
#2018-01-08|1531.02
#2018-01-09|1537.91
#2018-01-10|1544.54
#2018-01-11|1543.90
#2018-01-12|1556.48
#2018-01-15|1576.36
#2018-01-16|1590.28
#2018-01-17|1590.37
#2018-01-18|1582.03
#2018-01-19|1591.04
#2018-01-22|1598.38
#2018-01-23|1613.28
#2018-01-24|1613.14
#2018-01-25|1599.66
#2018-01-26|1597.33
#2018-01-29|1582.51
#2018-01-30|1570.52
#2018-01-31|1581.26
#2018-02-01|1576.39
#2018-02-02|1570.26
#2018-02-05|1553.69
#2018-02-06|1483.05
#2018-02-07|1479.67
#2018-02-08|1487.12
#2018-02-09|1444.21
#2018-02-12|1451.51
#2018-02-13|1465.92
#2018-02-14|1477.31
#2018-02-15|1508.98
#2018-02-16|1510.90
#2018-02-19|1517.62
#2018-02-20|1504.58
#2018-02-21|1512.91
#2018-02-22|1507.15
#2018-02-23|1520.36
#2018-02-26|1521.25
#2018-02-27|1526.77
#2018-02-28|1515.60
#2018-03-01|1508.42
#2018-03-02|1488.78
#2018-03-05|1467.20
#2018-03-06|1492.89
#2018-03-07|1473.54
#2018-03-08|1490.23
#2018-03-09|1503.03
#2018-03-12|1531.94
#2018-03-13|1528.77
#2018-03-14|1521.87
#2018-03-15|1525.54
#2018-03-16|1524.80
#2018-03-19|1529.48
#2018-03-20|1533.34
#2018-03-21|1516.84
#2018-03-22|1515.44
#2018-03-23|1480.15
#2018-03-26|1480.88
#2018-03-27|1485.76
#2018-03-28|1458.51
#2018-03-29|1457.92
#2018-03-30|1459.66
#2018-04-02|1462.19
#2018-04-03|1465.85
#2018-04-04|1452.66
#2018-04-05|1454.35
#2018-04-06|1459.06
#2018-04-09|1470.45
#2018-04-10|1494.01
#2018-04-11|1511.55
#2018-04-12|1499.55
#2018-04-13|1499.45
#2018-04-16|1477.73
#2018-04-17|1465.34
#2018-04-18|1475.91
#2018-04-19|1480.94
#2018-04-20|1477.11
#2018-04-23|1480.53
#2018-04-24|1491.24
#2018-04-25|1487.32
#2018-04-26|1474.95
#2018-04-27|1480.51
#2018-04-30|1497.00
#2018-05-01|1496.36
#2018-05-02|1486.88
#2018-05-03|1485.08
#2018-05-04|1473.33
#2018-05-07|1473.70
#2018-05-08|1491.53
#2018-05-09|1491.83
#2018-05-10|1500.53
#2018-05-11|1518.92
#2018-05-14|1534.49
#2018-05-15|1518.87
#2018-05-16|1519.82
#2018-05-17|1513.17
#2018-05-18|1524.17
#2018-05-21|1524.49
#2018-05-22|1519.66
#2018-05-23|1496.21
#2018-05-24|1495.27
#2018-05-25|1490.86
#2018-05-28|1502.89
#2018-05-29|1490.79
#2018-05-30|1467.06
#2018-05-31|1484.27
#2018-06-01|1478.43
#2018-06-04|1505.92
#2018-06-05|1509.99
#2018-06-06|1516.28
#2018-06-07|1525.47
#2018-06-08|1510.03
#2018-06-11|1509.87
#2018-06-12|1505.10
#2018-06-13|1501.71
#2018-06-14|1491.17
#2018-06-15|1485.66
#2018-06-18|1481.57
#2018-06-19|1456.64
#2018-06-20|1464.62
#2018-06-21|1449.10
#2018-06-22|1450.98
#2018-06-25|1435.09
#2018-06-26|1435.13
#2018-06-27|1415.83
#2018-06-28|1417.07
#2018-06-29|1425.52
#2018-07-02|1417.61
#2018-07-03|1408.01
#2018-07-04|1399.81
#2018-07-05|1396.17
#2018-07-06|1401.43
#2018-07-09|1417.43
#2018-07-10|1417.47
#2018-07-11|1401.96
#2018-07-12|1409.20
#2018-07-13|1410.62
#2018-07-16|1411.51
#2018-07-17|1407.47
#2018-07-18|1402.77
#2018-07-19|1401.48
#2018-07-20|1409.71
#2018-07-23|1423.08
#2018-07-24|1440.41
#2018-07-25|1442.43
#2018-07-26|1438.53
#2018-07-27|1444.14
#2018-07-30|1443.32
#2018-07-31|1431.29
#2018-08-01|1435.82
#2018-08-02|1417.00
#2018-08-03|1414.28
#2018-08-06|1419.03
#2018-08-07|1432.19
#2018-08-08|1436.75
#2018-08-09|1447.36
#2018-08-10|1436.07
#2018-08-13|1417.99
#2018-08-14|1417.04
#2018-08-15|1400.09
#2018-08-16|1397.05
#2018-08-17|1406.57
#2018-08-20|1418.50
#2018-08-21|1426.05
#2018-08-22|1439.22
#2018-08-23|1432.86
#2018-08-24|1422.34
#2018-08-27|1440.84
#2018-08-28|1442.35
#2018-08-29|1447.36
#2018-08-30|1441.53
#2018-08-31|1431.57
#2018-09-03|1425.93
#2018-09-04|1427.58
#2018-09-05|1529.14
#2018-09-06|1387.36
#2018-09-07|1382.77
#2018-09-10|1373.45
#2018-09-11|1367.48
#2018-09-12|1366.38
#2018-09-13|1377.38
#2018-09-14|1394.74
#2018-09-17|1390.17
#2018-09-18|1410.43
#2018-09-19|1434.81
#2018-09-20|1440.59
#2018-09-21|1476.90
#2018-09-24|1465.78
#2018-09-25|1470.48
#2018-09-26|1481.83
#2018-09-27|1483.01
#2018-09-28|1492.11
#2018-10-01|1490.30
#2018-10-02|1467.16
#2018-10-03|1450.73
#2018-10-04|1443.17
#2018-10-05|1443.30
#2018-10-08|1437.67
#2018-10-09|1429.20
#2018-10-10|1438.70
#2018-10-11|1393.87
#2018-10-12|1407.14
#2018-10-15|1396.06
#2018-10-16|1397.55
#2018-10-17|1405.54
#2018-10-18|1406.96
#2018-10-19|1419.99
#2018-10-22|1441.59
#2018-10-23|1408.69
#2018-10-24|1396.35
#2018-10-25|1363.82
#2018-10-26|1356.42
#2018-10-29|1343.80
#2018-10-30|1339.33
#2018-10-31|1360.80
#2018-11-01|1381.33
#2018-11-02|1423.18
#2018-11-05|1403.38
#2018-11-06|1417.63
#2018-11-07|1417.87
#2018-11-08|1426.52
#2018-11-09|1415.41
#2018-11-12|1419.99
#2018-11-13|1412.53
#2018-11-14|1400.52
#2018-11-15|1405.91
#2018-11-16|1414.67
#2018-11-19|1417.64
#2018-11-20|1391.73
#2018-11-21|1386.41
#2018-11-22|1383.54
#2018-11-23|1381.21
#2018-11-26|1383.62
#2018-11-27|1388.70
#2018-11-28|1390.89
#2018-11-29|1390.49
#2018-11-30|1385.76
#2018-12-03|1417.57
#2018-12-04|1412.61
#2018-12-05|1384.37
#2018-12-06|1363.51
#2018-12-07|1356.17
#2018-12-10|1336.76
#2018-12-11|1327.33
#2018-12-12|1345.87
#2018-12-13|1353.92
#2018-12-14|1339.47
#2018-12-17|1340.65
#2018-12-18|1330.60
#2018-12-19|1335.67
#2018-12-20|1323.78
#2018-12-21|1315.39
#2018-12-24|1311.22
#2018-12-25|1295.91
#2018-12-26|1295.76
#2018-12-27|1304.23
#2018-12-28|1309.42
#2018-12-31|1319.51
#2019-01-01|1319.51
#2019-01-02|1295.74
#2019-01-03|1293.98
#2019-01-04|1298.09
#2019-01-07|1311.28
#2019-01-08|1311.52
#2019-01-09|1335.41
#2019-01-10|1339.79
#2019-01-11|1344.45
#2019-01-14|1335.43
#2019-01-15|1361.77
#2019-01-16|1368.37
#2019-01-17|1368.65
#2019-01-18|1380.86
#2019-01-21|1375.99
#2019-01-22|1370.21
#2019-01-23|1360.15
#2019-01-24|1362.38
#2019-01-25|1378.91
#2019-01-28|1380.34
#2019-01-29|1370.27
#2019-01-30|1369.03
#2019-01-31|1393.97
#2019-02-01|1391.13
#2019-02-04|1409.96
#2019-02-05|1413.34
#2019-02-06|1412.05
#2019-02-07|1407.90
#2019-02-08|1406.12
#2019-02-11|1407.17
#2019-02-12|1412.01
#2019-02-13|1430.73
#2019-02-14|1430.42
#2019-02-15|1407.87
#2019-02-18|1429.17
#2019-02-19|1436.37
#2019-02-20|1450.69
#2019-02-21|1453.79
#2019-02-22|1463.39
#2019-02-25|1490.27
#2019-02-26|1476.27
#2019-02-27|1475.99
#2019-02-28|1479.42
#2019-03-01|1495.92
#2019-03-04|1495.10
#2019-03-05|1481.51
#2019-03-06|1484.19
#2019-03-07|1466.91
#2019-03-08|1431.33
#2019-03-11|1444.33
#2019-03-12|1463.33
#2019-03-13|1462.96
#2019-03-14|1461.91
#2019-03-15|1470.32
#2019-03-18|1483.65
#2019-03-19|1486.75
#2019-03-20|1480.09
#2019-03-21|1474.04
#2019-03-22|1477.83
#2019-03-25|1449.21
#2019-03-26|1457.80
#2019-03-27|1462.00
#2019-03-28|1458.12
#2019-03-29|1479.38
#2019-04-01|1495.83
#2019-04-02|1499.98
#2019-04-03|1518.00
#2019-04-04|1509.05
#2019-04-05|1508.77
#2019-04-08|1509.98
#2019-04-09|1513.46
#2019-04-10|1513.40
#2019-04-11|1499.86
#2019-04-12|1501.62
#2019-04-15|1516.27
#2019-04-16|1530.21
#2019-04-17|1529.45
#2019-04-18|1526.13
#2019-04-19|1521.93
#2019-04-22|1519.32
#2019-04-23|1527.16
#2019-04-24|1520.24
#2019-04-25|1512.77
#2019-04-26|1512.51
#2019-04-29|1519.71
#2019-04-30|1517.51
#2019-05-01|1519.47
#2019-05-02|1539.96
#2019-05-03|1542.02
#2019-05-06|1501.87
#2019-05-07|1508.89
#2019-05-08|1487.08
#2019-05-09|1457.80
#2019-05-10|1464.96
#2019-05-13|1460.59
#2019-05-14|1433.82
#2019-05-15|1450.64
#2019-05-16|1443.50
#2019-05-17|1437.52
#2019-05-20|1435.96
#2019-05-21|1428.76
#2019-05-22|1430.09
#2019-05-23|1427.62
#2019-05-24|1431.98
#2019-05-27|1434.05
#2019-05-28|1448.26
#2019-05-29|1445.28
#2019-05-30|1441.75
#2019-05-31|1430.16
#2019-06-03|1426.05
#2019-06-04|1417.92
#2019-06-05|1432.45
#2019-06-06|1434.29
#2019-06-07|1438.83
#2019-06-10|1459.62
#2019-06-11|1473.51
#2019-06-12|1457.57
#2019-06-13|1455.39
#2019-06-14|1445.22
#2019-06-17|1451.59
#2019-06-18|1459.00
#2019-06-19|1496.21
#2019-06-20|1528.64
#2019-06-21|1524.08
#2019-06-24|1527.39
#2019-06-25|1521.35
#2019-06-26|1520.30
#2019-06-27|1537.34
#2019-06-28|1538.14
#2019-07-01|1545.87
#2019-07-02|1571.59
#2019-07-03|1571.18
#2019-07-04|1570.90
#2019-07-05|1571.65
#2019-07-08|1551.84
#2019-07-09|1543.39
#2019-07-10|1539.82
#2019-07-11|1548.83
#2019-07-12|1558.12
#2019-07-15|1557.41
#2019-07-16|1553.10
#2019-07-17|1555.01
#2019-07-18|1552.81
#2019-07-19|1581.82
#2019-07-22|1565.21
#2019-07-23|1565.69
#2019-07-24|1565.97
#2019-07-25|1561.17
#2019-07-26|1550.63
#2019-07-29|1538.59
#2019-07-30|1543.24
#2019-07-31|1528.40
#2019-08-01|1518.96
#2019-08-02|1490.80
#2019-08-05|1454.77
#2019-08-06|1441.64
#2019-08-07|1444.10
#2019-08-08|1444.31
#2019-08-09|1436.01
#2019-08-12|1434.19
#2019-08-13|1409.02
#2019-08-14|1413.94
#2019-08-15|1415.00
#2019-08-16|1425.15
#2019-08-19|1447.61
#2019-08-20|1446.53
#2019-08-21|1445.69
#2019-08-22|1439.05
#2019-08-23|1456.04
#2019-08-26|1428.99
#2019-08-27|1426.66
#2019-08-28|1427.91
#2019-08-29|1430.95
#2019-08-30|1440.21
#2019-09-02|1433.39
#2019-09-03|1431.20
#2019-09-04|1463.53
#2019-09-05|1470.26
#2019-09-06|1485.77
#2019-09-09|1492.88
#2019-09-10|1496.09
#2019-09-11|1514.88
#2019-09-12|1518.86
#2019-09-13|1533.60
#2019-09-16|1524.51
#2019-09-17|1506.92
#2019-09-18|1504.66
#2019-09-19|1491.28
#2019-09-20|1480.81
#2019-09-23|1475.36
#2019-09-24|1482.60
#2019-09-25|1470.55
#2019-09-26|1467.63
#2019-09-27|1460.44
#2019-09-30|1454.39
#2019-10-01|1460.16
#2019-10-02|1459.27
#2019-10-03|1455.27
#2019-10-04|1444.63
#2019-10-07|1444.82
#2019-10-08|1449.92
#2019-10-09|1431.69
#2019-10-10|1422.72
#2019-10-11|1446.91
#2019-10-14|1456.19
#2019-10-15|1463.04
#2019-10-16|1474.24
#2019-10-17|1480.17
#2019-10-18|1478.10
#2019-10-21|1484.52
#2019-10-22|1486.84
#2019-10-23|1483.02
#2019-10-24|1490.72
#2019-10-25|1475.72
#2019-10-28|1484.19
#2019-10-29|1492.88
#2019-10-30|1487.04
#2019-10-31|1500.70
#2019-11-01|1507.97
#2019-11-04|1531.85
#2019-11-05|1545.66
#2019-11-06|1551.26
#2019-11-07|1556.60
#2019-11-08|1554.49
#2019-11-11|1530.29
#2019-11-12|1536.72
#2019-11-13|1509.16
#2019-11-14|1494.36
#2019-11-15|1507.41
#2019-11-18|1516.34
#2019-11-19|1525.06
#2019-11-20|1506.29
#2019-11-21|1489.77
#2019-11-22|1493.50
#2019-11-25|1513.88
#2019-11-26|1512.43
#2019-11-27|1515.73
#2019-11-28|1513.08
#2019-11-29|1491.95
#2019-12-02|1503.68
#2019-12-03|1502.82
#2019-12-04|1485.23
#2019-12-05|1494.63
#2019-12-06|1503.33
#2019-12-09|1511.61
#2019-12-10|1510.14
#2019-12-11|1524.35
#2019-12-12|1535.14
#2019-12-13|1576.23
#2019-12-16|1564.97
#2019-12-17|1572.44
#2019-12-18|1567.81
#2019-12-19|1554.39
#2019-12-20|1554.17
#2019-12-23|1548.12
#2019-12-24|1543.18
#2019-12-25|1542.47
#2019-12-26|1542.85
#2019-12-27|1556.71
#2019-12-30|1565.59
#2019-12-31|1559.63
#2020-01-01|1559.63
#2020-01-02|1583.51
#2020-01-03|1588.35
#2020-01-06|1570.96
#2020-01-07|1582.75
#2020-01-08|1557.91
#2020-01-09|1579.04
#2020-01-10|1579.72
#2020-01-13|1590.62
#2020-01-14|1597.80
#2020-01-15|1589.50
#2020-01-16|1593.47
#2020-01-17|1602.43
#2020-01-20|1588.47
#2020-01-21|1549.92
#2020-01-22|1566.15
#2020-01-23|1554.43
#2020-01-24|1548.68
#2020-01-27|1545.18
#2020-01-28|1539.39
#2020-01-29|1513.50
#2020-01-30|1482.18
#2020-01-31|1475.25
#2020-02-03|1471.32
#2020-02-04|1486.63
#2020-02-05|1496.28
#2020-02-06|1532.48
#2020-02-07|1517.49
#2020-02-10|1507.80
#2020-02-11|1518.89
#2020-02-12|1522.68
#2020-02-13|1509.99
#2020-02-14|1511.21
#2020-02-17|1515.67
#2020-02-18|1501.11
#2020-02-19|1496.60
#2020-02-20|1494.75
#2020-02-21|1491.82
#2020-02-24|1469.91
#2020-02-25|1458.34
#2020-02-26|1448.85
#2020-02-27|1447.60
#2020-02-28|1421.47
#2020-03-02|1416.89
#2020-03-03|1409.63
#2020-03-04|1400.48
#2020-03-05|1429.10
#2020-03-06|1398.16
#2020-03-09|1328.68
#2020-03-10|1335.89
#2020-03-11|1318.88
#2020-03-12|1257.42
#2020-03-13|1231.32
#2020-03-16|1182.34
#2020-03-17|1179.50
#2020-03-18|1124.19
#2020-03-19|1086.30
#2020-03-20|1126.06
#2020-03-23|1098.85
#2020-03-24|1145.71
#2020-03-25|1216.28
#2020-03-26|1223.05
#2020-03-27|1248.94
#2020-03-30|1242.69
#2020-03-31|1248.88
#2020-04-01|1237.33
#2020-04-02|1232.51
#2020-04-03|1234.26
#2020-04-06|1254.22
#2020-04-07|1274.50
#2020-04-08|1271.80
#2020-04-09|1273.95
#2020-04-10|1284.06
#2020-04-13|1282.05
#2020-04-14|1298.65
#2020-04-15|1279.45
#2020-04-16|1267.37
#2020-04-17|1297.60
#2020-04-20|1284.98
#2020-04-21|1256.65
#2020-04-22|1254.54
#2020-04-23|1259.99
#2020-04-24|1258.56
#2020-04-27|1288.45
#2020-04-28|1298.02
#2020-04-29|1306.29
#2020-04-30|1316.36
#2020-05-01|1292.78
#2020-05-04|1253.96
#2020-05-05|1257.63
#2020-05-06|1269.06
#2020-05-07|1252.32
#2020-05-08|1262.97
#2020-05-11|1279.18
#2020-05-12|1265.39
#2020-05-13|1250.12
#2020-05-14|1229.34
#2020-05-15|1237.98
#2020-05-18|1232.25
#2020-05-19|1264.73
#2020-05-20|1266.26
#2020-05-21|1264.67
#2020-05-22|1206.78
#2020-05-25|1205.54
#2020-05-26|1232.37
#2020-05-27|1245.67
#2020-05-28|1257.50
#2020-05-29|1244.11
#2020-06-01|1266.44
#2020-06-02|1284.64
#2020-06-03|1321.46
#2020-06-04|1325.54
#2020-06-05|1342.50
#2020-06-08|1370.31
#2020-06-09|1393.35
#2020-06-10|1386.49
#2020-06-11|1337.85
#2020-06-12|1319.64
#2020-06-15|1290.73
#2020-06-16|1329.90
#2020-06-17|1335.90
#2020-06-18|1332.79
#2020-06-19|1327.12
#2020-06-22|1332.35
#2020-06-23|1347.77
#2020-06-24|1344.62
#2020-06-25|1331.65
#2020-06-26|1329.61
#2020-06-29|1301.09
#2020-06-30|1305.39
#2020-07-01|1300.90
#2020-07-02|1338.24
#2020-07-03|1352.33
#2020-07-06|1405.80
#2020-07-07|1399.18
#2020-07-08|1406.33
#2020-07-09|1404.93
#2020-07-10|1374.86
#2020-07-13|1386.31
#2020-07-14|1375.43
#2020-07-15|1375.67
#2020-07-16|1362.01
#2020-07-17|1352.38
#2020-07-20|1360.57
#2020-07-21|1370.89
#2020-07-22|1353.85
#2020-07-23|1359.51
#2020-07-24|1344.16
#2020-07-27|1350.95
#2020-07-28|1349.75
#2020-07-29|1347.40
#2020-07-30|1331.43
#2020-07-31|1304.66
#2020-08-03|1302.16
#2020-08-04|1340.68
#2020-08-05|1336.15
#2020-08-06|1339.16
#2020-08-07|1330.11
#2020-08-10|1335.05
#2020-08-11|1358.33
#2020-08-12|1383.10
#2020-08-13|1386.65
#2020-08-14|1394.80
#2020-08-17|1407.51
#2020-08-18|1400.51
#2020-08-19|1396.17
#2020-08-20|1371.47
#2020-08-21|1390.27
#2020-08-24|1409.20
#2020-08-25|1416.47
#2020-08-26|1413.58
#2020-08-27|1398.53
#2020-08-28|1433.20
#2020-08-31|1420.04
#2020-09-01|1417.67
#2020-09-02|1408.96
#2020-09-03|1412.60
#2020-09-04|1389.54
#2020-09-07|1412.92
#2020-09-08|1418.89
#2020-09-09|1404.70
#2020-09-10|1407.88
#2020-09-11|1412.08
#2020-09-14|1424.20
#2020-09-15|1428.55
#2020-09-16|1426.26
#2020-09-17|1406.54
#2020-09-18|1422.04
#2020-09-21|1401.85
#2020-09-22|1388.72
#2020-09-23|1381.70
#2020-09-24|1357.63
#2020-09-25|1359.54
#2020-09-28|1368.31
#2020-09-29|1362.03
#2020-09-30|1347.94
#2020-10-01|1349.41
#2020-10-02|1347.18
#2020-10-05|1382.44
#2020-10-06|1389.90
#2020-10-07|1394.51
#2020-10-08|1397.54
#2020-10-09|1396.30
#2020-10-12|1409.67
#2020-10-13|1416.49
#2020-10-14|1417.20
#2020-10-15|1397.20
#2020-10-16|1398.47
#2020-10-19|1409.39
#2020-10-20|1403.94
#2020-10-21|1416.67
#2020-10-22|1417.98
#2020-10-23|1433.16
#2020-10-26|1436.63
#2020-10-27|1412.84
#2020-10-28|1392.00
#2020-10-29|1371.60
#2020-10-30|1346.22
#2020-11-02|1356.19
#2020-11-03|1391.97
#2020-11-04|1395.59
#2020-11-05|1412.94
#2020-11-06|1422.74
#2020-11-09|1445.53
#2020-11-10|1508.03
#2020-11-11|1531.08
#2020-11-12|1497.39
#2020-11-13|1487.11
#2020-11-16|1527.58
#2020-11-17|1558.78
#2020-11-18|1570.23
#2020-11-19|1556.85
#2020-11-20|1551.46
#2020-11-23|1537.19
#2020-11-24|1544.00
#2020-11-25|1560.71
#2020-11-26|1566.99
#2020-11-27|1569.08
#2020-11-30|1521.23
#2020-12-01|1558.68
#2020-12-02|1565.85
#2020-12-03|1570.37
#2020-12-04|1579.47
#2020-12-07|1567.10
#2020-12-08|1547.46
#2020-12-09|1566.50
#2020-12-10|1563.58
#2020-12-11|1561.66
#2020-12-14|1570.22
#2020-12-15|1558.43
#2020-12-16|1573.68
#2020-12-17|1583.85
#2020-12-18|1559.57
#2020-12-21|1559.79
#2020-12-22|1535.30
#2020-12-23|1545.85
#2020-12-24|1555.64
#2020-12-25|1557.84
#2020-12-28|1585.03
#2020-12-29|1587.77
#2020-12-30|1604.88
#2020-12-31|1600.76
#2021-01-01|1600.76
#2021-01-04|1613.96
#2021-01-05|1611.54
#2021-01-06|1602.63
#2021-01-07|1633.45
#2021-01-08|1656.04
#2021-01-11|1646.01
#2021-01-12|1697.63
#2021-01-13|1703.13
#2021-01-14|1692.87
#2021-01-15|1715.09
#2021-01-18|1697.44
#2021-01-19|1734.15
#2021-01-20|1707.82
#2021-01-21|1700.91
#2021-01-22|1653.99
#2021-01-25|1668.91
#2021-01-26|1647.69
#2021-01-27|1643.70
#2021-01-28|1593.39
#2021-01-29|1564.86
#2021-02-01|1579.86
#2021-02-02|1596.76
#2021-02-03|1605.65
#2021-02-04|1610.74
#2021-02-05|1631.80
#2021-02-08|1641.55
#2021-02-09|1650.84
#2021-02-10|1666.80
#2021-02-11|1667.68
#2021-02-12|1666.65
#2021-02-15|1668.29
#2021-02-16|1683.64
#2021-02-17|1705.49
#2021-02-18|1668.78
#2021-02-19|1674.36
#2021-02-22|1674.83
#2021-02-23|1712.60
#2021-02-24|1673.43
#2021-02-25|1692.24
#2021-02-26|1633.59
#2021-03-01|1657.86
#2021-03-02|1638.46
#2021-03-03|1672.43
#2021-03-04|1665.66
#2021-03-05|1646.03
#2021-03-08|1649.73
#2021-03-09|1685.36
#2021-03-10|1682.00
#2021-03-11|1697.02
#2021-03-12|1660.91
#2021-03-15|1690.89
#2021-03-16|1677.92
#2021-03-17|1670.29
#2021-03-18|1680.26
#2021-03-19|1676.63
#2021-03-22|1657.75
#2021-03-23|1650.66
#2021-03-24|1615.12
#2021-03-25|1637.83
#2021-03-26|1649.46
#2021-03-29|1649.44
#2021-03-30|1643.76
#2021-03-31|1624.60
#2021-04-01|1641.18
#2021-04-02|1638.13
#2021-04-05|1646.67
#2021-04-06|1640.32
#2021-04-07|1626.28
#2021-04-08|1657.27
#2021-04-09|1638.17
#2021-04-12|1633.36
#2021-04-13|1653.90
#2021-04-14|1653.11
#2021-04-15|1664.71
#2021-04-16|1663.52
#2021-04-19|1664.76
#2021-04-20|1660.82
#2021-04-21|1631.83
#2021-04-22|1638.97
#2021-04-23|1647.60
#2021-04-26|1656.08
#2021-04-27|1657.15
#2021-04-28|1662.97
#2021-04-29|1688.06
#2021-04-30|1652.63
#2021-05-03|1638.23
#2021-05-04|1640.86
#2021-05-05|1645.24
#2021-05-06|1669.34
#2021-05-07|1694.11
#2021-05-10|1711.63
#2021-05-11|1677.51
#2021-05-12|1650.16
#2021-05-13|1630.81
#2021-05-14|1683.43
#2021-05-17|1677.30
#2021-05-18|1714.09
#2021-05-19|1712.55
#2021-05-20|1688.54
#2021-05-21|1688.58
#2021-05-24|1693.21
#2021-05-25|1711.70
#2021-05-26|1712.90
#2021-05-27|1708.43
#2021-05-28|1726.25
#2021-05-31|1702.54
#2021-06-01|1708.71
#2021-06-02|1706.25
#2021-06-03|1691.20
#2021-06-04|1697.49
#2021-06-07|1692.60
#2021-06-08|1687.07
#2021-06-09|1675.26
#2021-06-10|1668.44
#2021-06-11|1662.24
#2021-06-14|1659.82
#2021-06-15|1643.44
#2021-06-16|1651.33
#2021-06-17|1648.61
#2021-06-18|1627.32
#2021-06-21|1593.00
#2021-06-22|1608.83
#2021-06-23|1629.51
#2021-06-24|1630.24
#2021-06-25|1643.40
#2021-06-28|1635.90
#2021-06-29|1619.97
#2021-06-30|1624.78
#2021-07-01|1620.72
#2021-07-02|1619.05
#2021-07-05|1620.10
#2021-07-06|1626.16
#2021-07-07|1618.37
#2021-07-08|1592.33
#2021-07-09|1586.11
#2021-07-12|1596.12
#2021-07-13|1623.06
#2021-07-14|1612.76
#2021-07-15|1629.60
#2021-07-16|1635.78
#2021-07-19|1607.79
#2021-07-20|1592.20
#2021-07-21|1596.61
#2021-07-22|1625.70
#2021-07-23|1614.33
#2021-07-26|1585.80
#2021-07-27|1555.41
#2021-07-28|1551.47
#2021-07-29|1581.84
#2021-07-30|1581.67
#2021-08-02|1601.45
#2021-08-03|1601.39
#2021-08-04|1596.01
#2021-08-05|1597.14
#2021-08-06|1592.62
#2021-08-09|1608.10
#2021-08-10|1614.34
#2021-08-11|1630.39
#2021-08-12|1616.17
#2021-08-13|1618.58
#2021-08-16|1623.58
#2021-08-17|1632.80
#2021-08-18|1646.60
#2021-08-19|1620.60
#2021-08-20|1600.32
#2021-08-23|1607.11
#2021-08-24|1621.98
#2021-08-25|1616.36
#2021-08-26|1604.83
#2021-08-27|1628.44
#2021-08-30|1619.06
#2021-08-31|1608.08
#2021-09-01|1628.90
#2021-09-02|1623.14
#2021-09-03|1637.29
#2021-09-06|1656.38
#2021-09-07|1661.99
#2021-09-08|1656.77
#2021-09-09|1637.86
#2021-09-10|1659.72
#2021-09-13|1659.65
#2021-09-14|1666.35
#2021-09-15|1635.33
#2021-09-16|1622.17
#2021-09-17|1607.28
#2021-09-20|1568.98
#2021-09-21|1595.12
#2021-09-22|1582.50
#2021-09-23|1585.88
#2021-09-24|1591.92
#2021-09-27|1599.52
#2021-09-28|1599.44
#2021-09-29|1598.43
#2021-09-30|1603.09
#2021-10-01|1593.13
#2021-10-04|1577.08
#2021-10-05|1583.56
#2021-10-06|1597.11
#2021-10-07|1616.01
#2021-10-08|1623.83
#2021-10-11|1628.37
#2021-10-12|1600.83
#2021-10-13|1597.39
#2021-10-14|1589.82
#2021-10-15|1602.48
#2021-10-18|1596.98
#2021-10-19|1611.80
#2021-10-20|1623.20
#2021-10-21|1633.71
#2021-10-22|1630.23
#2021-10-25|1630.42
#2021-10-26|1627.64
#2021-10-27|1620.66
#2021-10-28|1608.39
#2021-10-29|1579.81
#2021-11-01|1590.33
#2021-11-02|1574.52
#2021-11-03|1560.14
#2021-11-04|1561.34
#2021-11-05|1556.17
#2021-11-08|1569.71
#2021-11-09|1559.39
#2021-11-10|1534.30
#2021-11-11|1546.87
#2021-11-12|1554.41
#2021-11-15|1560.14
#2021-11-16|1567.04
#2021-11-17|1566.59
#2021-11-18|1562.29
#2021-11-19|1556.43
#2021-11-22|1563.86
#2021-11-23|1561.27
#2021-11-24|1567.38
#2021-11-25|1566.67
#2021-11-26|1534.84
#2021-11-29|1515.22
#2021-11-30|1495.52
#2021-12-01|1507.95
#2021-12-02|1515.45
#2021-12-03|1517.60
#2021-12-06|1508.09
#2021-12-07|1537.55
#2021-12-08|1549.94
#2021-12-09|1551.86
#2021-12-10|1539.50
#2021-12-13|1536.35
#2021-12-14|1530.63
#2021-12-15|1524.90
#2021-12-16|1535.82
#2021-12-17|1526.39
#2021-12-20|1505.19
#2021-12-21|1507.65
#2021-12-22|1508.39
#2021-12-23|1516.66
#2021-12-24|1514.56
#2021-12-27|1512.78
#2021-12-28|1529.39
#2021-12-29|1526.98
#2021-12-30|1519.29
#2021-12-31|1515.31
#2022-01-03|1513.05
#2022-01-04|1539.21
#2022-01-05|1552.70
#2022-01-06|1561.83
#2022-01-07|1590.49
#2022-01-10|1591.70
#2022-01-11|1599.20
#2022-01-12|1620.58
#2022-01-13|1649.24
#2022-01-14|1654.06
#2022-01-17|1634.83
#2022-01-18|1627.03
#2022-01-19|1635.42
#2022-01-20|1670.47
#2022-01-21|1660.85
#2022-01-24|1654.09
#2022-01-25|1611.14
#2022-01-26|1622.63
#2022-01-27|1598.92
#2022-01-28|1589.90
#2022-01-31|1582.49
#2022-02-01|1586.76
#2022-02-02|1595.96
#2022-02-03|1601.57
#2022-02-04|1640.67
#2022-02-07|1663.21
#2022-02-08|1670.85
#2022-02-09|1686.13
#2022-02-10|1683.96
#2022-02-11|1700.02
#2022-02-14|1683.80
#2022-02-15|1650.70
#2022-02-16|1684.27
#2022-02-17|1690.39
#2022-02-18|1676.81
#2022-02-21|1681.63
#2022-02-22|1634.17
#2022-02-23|1633.73
#2022-02-24|1586.61
#2022-02-25|1564.64
#2022-02-28|1567.62
#2022-03-01|1567.06
#2022-03-02|1523.87
#2022-03-03|1545.16
#2022-03-04|1528.96
#2022-03-07|1466.59
#2022-03-08|1432.55
#2022-03-09|1426.97
#2022-03-10|1479.92
#2022-03-11|1483.56
#2022-03-14|1484.64
#2022-03-15|1442.90
#2022-03-16|1478.63
#2022-03-17|1539.48
#2022-03-18|1556.13
#2022-03-21|1546.34
#2022-03-22|1576.96
#2022-03-23|1592.73
#2022-03-24|1584.15
#2022-03-25|1551.42
#2022-03-28|1550.47
#2022-03-29|1557.49
#2022-03-30|1575.96
#2022-03-31|1564.08
#2022-04-01|1568.83
#2022-04-04|1583.75
#2022-04-05|1568.23
#2022-04-06|1551.15
#2022-04-07|1532.11
#2022-04-08|1549.21
#2022-04-11|1525.50
#2022-04-12|1520.32
#2022-04-13|1517.22
#2022-04-14|1524.58
#2022-04-15|1524.40
#2022-04-18|1515.89
#2022-04-19|1493.38
#2022-04-20|1506.29
#2022-04-21|1499.18
#2022-04-22|1492.57
#2022-04-25|1452.94
#2022-04-26|1442.70
#2022-04-27|1439.88
#2022-04-28|1458.41
#2022-04-29|1474.52
#2022-05-02|1467.26
#2022-05-03|1470.09
#2022-05-04|1465.66
#2022-05-05|1462.09
#2022-05-06|1436.68
#2022-05-09|1423.83
#2022-05-10|1412.23
#2022-05-11|1385.14
#2022-05-12|1385.48
#2022-05-13|1395.20
#2022-05-16|1397.70
#2022-05-17|1422.97
#2022-05-18|1437.17
#2022-05-19|1419.30
#2022-05-20|1446.38
#2022-05-23|1454.40
#2022-05-24|1445.34
#2022-05-25|1438.84
#2022-05-26|1439.71
#2022-05-27|1480.17
#2022-05-30|1493.67
#2022-05-31|1499.04
#2022-06-01|1497.57
#2022-06-02|1490.54
#2022-06-03|1478.64
#2022-06-06|1503.35
#2022-06-07|1491.55
#2022-06-08|1495.50
#2022-06-09|1490.28
#2022-06-10|1472.99
#2022-06-13|1450.54
#2022-06-14|1440.85
#2022-06-15|1461.93
#2022-06-16|1457.80
#2022-06-17|1451.72
#2022-06-20|1454.26
#2022-06-21|1486.97
#2022-06-22|1462.51
#2022-06-23|1480.92
#2022-06-24|1482.08
#2022-06-27|1509.36
#2022-06-28|1526.71
#2022-06-29|1518.46
#2022-06-30|1508.63
#2022-07-01|1503.69
#2022-07-04|1501.70
#2022-07-05|1519.14
#2022-07-06|1479.34
#2022-07-07|1491.68
#2022-07-08|1495.88
#2022-07-11|1481.77
#2022-07-12|1475.48
#2022-07-13|1477.52
#2022-07-14|1446.60
#2022-07-15|1426.87
#2022-07-18|1455.08
#2022-07-19|1452.29
#2022-07-20|1459.08
#2022-07-21|1428.54
#2022-07-22|1431.42
#2022-07-25|1437.63
#2022-07-26|1456.97
#2022-07-27|1444.85
#2022-07-28|1450.70
#2022-07-29|1436.17
#2022-08-01|1439.22
#2022-08-02|1408.84
#2022-08-03|1405.01
#2022-08-04|1413.85
#2022-08-05|1413.45
#2022-08-08|1404.11
#2022-08-09|1406.88
#2022-08-10|1405.69
#2022-08-11|1423.15
#2022-08-12|1432.14
#2022-08-15|1424.63
#2022-08-16|1411.42
#2022-08-17|1414.84
#2022-08-18|1407.44
#2022-08-19|1403.38
#2022-08-22|1401.48
#2022-08-23|1392.52
#2022-08-24|1387.29
#2022-08-25|1425.28
#2022-08-26|1427.28
#2022-08-29|1405.96
#2022-08-30|1404.71
#2022-08-31|1408.51
#2022-09-01|1386.65
#2022-09-02|1381.07
#2022-09-05|1380.98
#2022-09-06|1370.38
#2022-09-07|1357.50
#2022-09-08|1356.71
#2022-09-09|1392.43
#2022-09-12|1398.37
#2022-09-13|1383.42
#2022-09-14|1360.93
#2022-09-15|1362.90
#2022-09-16|1358.20
#2022-09-19|1352.80
#2022-09-20|1358.27
#2022-09-21|1348.26
#2022-09-22|1335.44
#2022-09-23|1325.76
#2022-09-26|1293.89
#2022-09-27|1286.25
#2022-09-28|1254.46
#2022-09-29|1257.82
#2022-09-30|1259.14
#2022-10-03|1249.04
#2022-10-04|1266.00
#2022-10-05|1314.24
#2022-10-06|1314.32
#2022-10-07|1303.49
#2022-10-10|1287.06
#2022-10-11|1267.38
#2022-10-12|1270.40
#2022-10-13|1244.19
#2022-10-14|1266.21
#2022-10-17|1258.42
#2022-10-18|1273.34
#2022-10-19|1266.61
#2022-10-20|1263.56
#2022-10-21|1243.93
#2022-10-24|1195.59
#2022-10-25|1197.88
#2022-10-26|1209.41
#2022-10-27|1219.66
#2022-10-28|1194.32
#2022-10-31|1198.98
#2022-11-01|1237.51
#2022-11-02|1250.69
#2022-11-03|1231.86
#2022-11-04|1259.36
#2022-11-07|1289.35
#2022-11-08|1306.91
#2022-11-09|1300.44
#2022-11-10|1306.22
#2022-11-11|1381.63
#2022-11-14|1394.52
#2022-11-15|1414.94
#2022-11-16|1397.92
#2022-11-17|1395.73
#2022-11-18|1399.37
#2022-11-21|1378.92
#2022-11-22|1392.12
#2022-11-23|1406.11
#2022-11-24|1429.14
#2022-11-25|1435.73
#2022-11-28|1406.71
#2022-11-29|1462.31
#2022-11-30|1475.29
#2022-12-01|1491.94
#2022-12-02|1472.87
#2022-12-05|1512.81
#2022-12-06|1512.93
#2022-12-07|1481.32
#2022-12-08|1513.70
#2022-12-09|1535.07
#2022-12-12|1517.67
#2022-12-13|1546.59
#2022-12-14|1534.29
#2022-12-15|1518.10
#2022-12-16|1519.63
#2022-12-19|1507.59
#2022-12-20|1548.67
#2022-12-21|1550.03
#2022-12-22|1552.35
#2022-12-23|1575.24
#2022-12-26|1568.41
#2022-12-27|1572.71
#2022-12-28|1584.23
#2022-12-29|1561.54
#2022-12-30|1582.53
#2023-01-02|1581.68
#2023-01-03|1595.26
#2023-01-04|1630.53
#2023-01-05|1599.44
#2023-01-06|1603.34
#2023-01-09|1614.86
#2023-01-10|1593.27
#2023-01-11|1600.36
#2023-01-12|1640.39
#2023-01-13|1662.15
#2023-01-16|1648.00
#2023-01-17|1630.71
#2023-01-18|1642.64
#2023-01-19|1637.22
#2023-01-20|1649.38
#2023-01-23|1647.12
#2023-01-24|1660.50
#2023-01-25|1664.98
#2023-01-26|1687.58
#2023-01-27|1689.24
#2023-01-30|1667.74
#2023-01-31|1653.97
#2023-02-01|1659.05
#2023-02-02|1634.12
#2023-02-03|1602.59
#2023-02-06|1587.43
#2023-02-07|1600.65
#2023-02-08|1608.25
#2023-02-09|1624.68
#2023-02-10|1616.58
#2023-02-13|1609.86
#2023-02-14|1617.88
#2023-02-15|1598.24
#2023-02-16|1609.95
#2023-02-17|1603.65
#2023-02-20|1623.23
#2023-02-21|1612.48
#2023-02-22|1593.72
#2023-02-23|1588.86
#2023-02-24|1576.78
#2023-02-27|1582.56
#2023-02-28|1583.48
#2023-03-01|1616.45
#2023-03-02|1615.75
#2023-03-03|1615.90
#2023-03-06|1617.83
#2023-03-07|1615.72
#2023-03-08|1595.01
#2023-03-09|1604.99
#2023-03-10|1564.12
#2023-03-13|1570.41
#2023-03-14|1500.30
#2023-03-15|1526.87
#2023-03-16|1470.87
#2023-03-17|1498.80
#2023-03-20|1459.11
#2023-03-21|1472.73
#2023-03-22|1507.84
#2023-03-23|1516.31
#2023-03-24|1504.71
#2023-03-27|1491.20
#2023-03-28|1512.96
#2023-03-29|1522.79
#2023-03-30|1517.10
#2023-03-31|1522.35
#2023-04-03|1538.39
#2023-04-04|1538.95
#2023-04-05|1535.80
#2023-04-06|1533.41
#2023-04-07|1538.40
#2023-04-10|1535.78
#2023-04-11|1552.75
#2023-04-12|1567.41
#2023-04-13|1565.91
#2023-04-14|1564.30
#2023-04-17|1577.52
#2023-04-18|1587.74
#2023-04-19|1586.60
#2023-04-20|1590.81
#2023-04-21|1568.28
#2023-04-24|1565.90
#2023-04-25|1566.80
#2023-04-26|1567.69
#2023-04-27|1590.54
#2023-04-28|1597.12
#2023-05-01|1598.22
#2023-05-02|1598.54
#2023-05-03|1594.29
#2023-05-04|1623.08
#2023-05-05|1610.25
#2023-05-08|1631.60
#2023-05-09|1612.25
#2023-05-10|1605.92
#2023-05-11|1603.11
#2023-05-12|1574.35
#2023-05-15|1611.19
#2023-05-16|1595.65
#2023-05-17|1577.79
#2023-05-18|1586.11
#2023-05-19|1582.16
#2023-05-22|1597.01
#2023-05-23|1582.77
#2023-05-24|1567.87
#2023-05-25|1546.27
#2023-05-26|1543.15
#2023-05-29|1553.06
#2023-05-30|1546.67
#2023-05-31|1533.16
#2023-06-01|1535.64
#2023-06-02|1570.55
#2023-06-05|1590.38
#2023-06-06|1598.29
#2023-06-07|1596.55
#2023-06-08|1609.15
#2023-06-09|1612.18
#2023-06-12|1617.21
#2023-06-13|1627.08
#2023-06-14|1632.30
#2023-06-15|1632.03
#2023-06-16|1634.61
#2023-06-19|1636.13
#2023-06-20|1608.20
#2023-06-21|1609.64
#2023-06-22|1612.33
#2023-06-23|1583.68
#2023-06-26|1571.92
#2023-06-27|1588.76
#2023-06-28|1597.11
#2023-06-29|1594.31
#2023-06-30|1589.83
#2023-07-03|1616.10
#2023-07-04|1627.86
#2023-07-05|1621.71
#2023-07-06|1588.47
#2023-07-07|1582.44
#2023-07-10|1584.43
#2023-07-11|1595.79
#2023-07-12|1614.32
#2023-07-13|1632.14
#2023-07-14|1628.80
#2023-07-17|1629.62
#2023-07-18|1621.37
#2023-07-19|1611.34
#2023-07-20|1596.34
#2023-07-21|1599.77
#2023-07-24|1580.04
#2023-07-25|1604.46
#2023-07-26|1610.03
#2023-07-27|1632.75
#2023-07-28|1652.31
#2023-07-31|1649.62
#2023-08-01|1635.68
#2023-08-02|1585.59
#2023-08-03|1581.52
#2023-08-04|1592.41
#2023-08-07|1590.08
#2023-08-08|1569.34
#2023-08-09|1561.25
#2023-08-10|1577.51
#2023-08-11|1560.00
#2023-08-14|1531.64
#2023-08-15|1529.36
#2023-08-16|1505.42
#2023-08-17|1507.51
#2023-08-18|1498.44
#2023-08-21|1470.66
#2023-08-22|1480.82
#2023-08-23|1501.34
#2023-08-24|1500.67
#2023-08-25|1483.97
#2023-08-28|1502.98
#2023-08-29|1524.32
#2023-08-30|1534.07
#2023-08-31|1536.18
#2023-09-01|1543.44
#2023-09-04|1572.65
#2023-09-05|1543.46
#2023-09-06|1549.66
#2023-09-07|1545.97
#2023-09-08|1546.53
#2023-09-11|1558.19
#2023-09-12|1553.23
#2023-09-13|1562.04
#2023-09-14|1566.05
#2023-09-15|1570.91
#2023-09-18|1559.04
#2023-09-19|1572.76
#2023-09-20|1571.66
#2023-09-21|1555.86
#2023-09-22|1570.46
#2023-09-25|1549.73
#2023-09-26|1537.28
#2023-09-27|1545.31
#2023-09-28|1532.68
#2023-09-29|1531.55
#2023-10-02|1524.46
#2023-10-03|1504.59
#2023-10-04|1499.87
#2023-10-05|1517.58
#2023-10-06|1536.03
#2023-10-09|1537.38
#2023-10-10|1553.90
#2023-10-11|1567.54
#2023-10-12|1585.63
#2023-10-13|1561.07
#2023-10-16|1552.03
#2023-10-17|1566.10
#2023-10-18|1569.53
#2023-10-19|1534.19
#2023-10-20|1524.40
#2023-10-23|1515.53
#2023-10-24|1510.29
#2023-10-25|1516.98
#2023-10-26|1514.66
#2023-10-27|1526.02
#2023-10-30|1517.78
#2023-10-31|1518.84
#2023-11-01|1530.31
#2023-11-02|1540.34
#2023-11-03|1565.43
#2023-11-06|1587.01
#2023-11-07|1547.05
#2023-11-08|1515.85
#2023-11-09|1525.63
#2023-11-10|1518.15
#2023-11-13|1532.08
#2023-11-14|1551.12
#2023-11-15|1567.10
#2023-11-16|1556.95
#2023-11-17|1563.17
#2023-11-20|1582.25
#2023-11-21|1582.04
#2023-11-22|1581.34
#2023-11-23|1590.85
#2023-11-24|1584.89
#2023-11-27|1577.36
#2023-11-28|1575.65
#2023-11-29|1552.76
#2023-11-30|1551.65
#2023-12-01|1550.44
#2023-12-04|1540.64
#2023-12-05|1518.07
#2023-12-06|1530.78
#2023-12-07|1536.61
#2023-12-08|1531.86
#2023-12-11|1523.89
#2023-12-12|1525.57
#2023-12-13|1520.57
#2023-12-14|1534.71
#2023-12-15|1544.83
#2023-12-18|1518.79
#2023-12-19|1518.68
#2023-12-20|1526.93
#2023-12-21|1521.00
#2023-12-22|1524.15
#2023-12-25|1524.88
#2023-12-26|1525.53
#2023-12-27|1533.62
#2023-12-28|1564.86
#2023-12-29|1568.44
#2024-01-01|1568.12
#2024-01-02|1540.12
#2024-01-03|1527.25
#2024-01-04|1524.93
#2024-01-05|1537.86
#2024-01-08|1525.47
#2024-01-09|1520.73
#2024-01-10|1503.94
#2024-01-11|1519.15
#2024-01-12|1528.55
#2024-01-15|1541.19
#2024-01-16|1509.84
#2024-01-17|1475.23
#2024-01-18|1471.27
#2024-01-19|1482.59
#2024-01-22|1488.96
#2024-01-23|1508.46
#2024-01-24|1537.89
#2024-01-25|1554.70
#2024-01-26|1540.22
#2024-01-29|1553.63
#2024-01-30|1528.66
#2024-01-31|1544.47
#2024-02-01|1541.22
#2024-02-02|1517.70
#2024-02-05|1520.19
#2024-02-06|1541.62
#2024-02-07|1553.39
#2024-02-08|1552.80
#2024-02-09|1543.81
#2024-02-12|1543.72
#2024-02-13|1576.03
#2024-02-14|1562.96
#2024-02-15|1594.13
#2024-02-16|1620.20
#2024-02-19|1633.60
#2024-02-20|1623.32
#2024-02-21|1627.12
#2024-02-22|1636.39
#2024-02-23|1638.86
#2024-02-26|1629.91
#2024-02-27|1631.34
#2024-02-28|1625.70
#2024-02-29|1637.32
#2024-03-01|1644.01
#2024-03-04|1644.27
#2024-03-05|1628.46
#2024-03-06|1635.52
#2024-03-07|1657.71
#2024-03-08|1687.67
#2024-03-11|1683.10
#2024-03-12|1693.03
#2024-03-13|1694.67
#2024-03-14|1681.98
#2024-03-15|1662.82
#2024-03-18|1661.85
#2024-03-19|1644.90
#2024-03-20|1633.24
#2024-03-21|1672.06
#2024-03-22|1656.73
#2024-03-25|1632.77
#2024-03-26|1636.27
#2024-03-27|1634.97
#2024-03-28|1634.48
#2024-03-29|1635.77
#2024-04-01|1615.88
#2024-04-02|1634.99
#2024-04-03|1626.66
#2024-04-04|1639.84
#2024-04-05|1636.80
#2024-04-08|1636.70
#2024-04-09|1644.50
#2024-04-10|1620.59
#2024-04-11|1615.02
#2024-04-12|1585.55
#2024-04-15|1573.25
#2024-04-16|1523.20
#2024-04-17|1521.12
#2024-04-18|1547.99
#2024-04-19|1529.85
#2024-04-22|1559.72
#2024-04-23|1577.93
#2024-04-24|1608.92
#2024-04-25|1603.02
#2024-04-26|1623.98
#2024-04-29|1655.46
#2024-04-30|1660.52
#2024-05-01|1653.08
#2024-05-02|1689.15
#2024-05-03|1717.40
#2024-05-06|1719.96
#2024-05-07|1717.27
#2024-05-08|1688.91
#2024-05-09|1715.65
#2024-05-10|1755.75
#2024-05-13|1753.85
#2024-05-14|1726.84
#2024-05-15|1739.88
#2024-05-16|1764.35
#2024-05-17|1786.65
#2024-05-20|1786.28
#2024-05-21|1775.39
#2024-05-22|1772.22
#2024-05-23|1765.53
#2024-05-24|1749.17
#2024-05-27|1781.83
#2024-05-28|1789.28
#2024-05-29|1773.02
#2024-05-30|1763.74
#2024-05-31|1777.97
#2024-06-03|1813.04
#2024-06-04|1790.83
#2024-06-05|1763.95
#2024-06-06|1778.24
#2024-06-07|1775.37
#2024-06-10|1789.52
#2024-06-11|1777.92
#2024-06-12|1770.54
#2024-06-13|1749.62
#2024-06-14|1741.71
#2024-06-17|1719.59
#2024-06-18|1733.05
#2024-06-19|1759.98
#2024-06-20|1760.15
#2024-06-21|1761.35
#2024-06-24|1755.85
#2024-06-25|1786.15
#2024-06-26|1775.67
#2024-06-27|1766.74
#2024-06-28|1789.39
#2024-07-01|1800.48
#2024-07-02|1824.18
#2024-07-03|1835.87
#2024-07-04|1843.56
#2024-07-05|1831.02
#2024-07-08|1812.05
#2024-07-09|1823.10
#2024-07-10|1863.62
#2024-07-11|1898.08
#2024-07-12|1882.87
#2024-07-15|1872.12
#2024-07-16|1861.47
#2024-07-17|1874.51
#2024-07-18|1872.26
#2024-07-19|1850.42
#2024-07-22|1832.93
#2024-07-23|1845.89
#2024-07-24|1827.37
#2024-07-25|1781.68
#2024-07-26|1780.47
#2024-07-29|1825.44
#2024-07-30|1822.02
#2024-07-31|1877.71
#2024-08-01|1842.59
#2024-08-02|1768.27
#2024-08-05|1626.16
#2024-08-06|1682.90
#2024-08-07|1707.50
#2024-08-08|1701.38
#2024-08-09|1726.28
#2024-08-12|1722.71
#2024-08-13|1772.34
#2024-08-14|1786.97
#2024-08-15|1777.54
#2024-08-16|1822.43
#2024-08-19|1825.73
#2024-08-20|1844.36
#2024-08-21|1824.77
#2024-08-22|1830.96
#2024-08-23|1853.79
#2024-08-26|1862.57
#2024-08-27|1868.10
#2024-08-28|1870.01
#2024-08-29|1878.01
#2024-08-30|1889.42
#2024-09-02|1897.11
#2024-09-03|1918.01
#2024-09-04|1879.48
#2024-09-05|1874.81
#2024-09-06|1887.24
#2024-09-09|1846.31
#2024-09-10|1840.52
#2024-09-11|1823.80
#2024-09-12|1852.56
#2024-09-13|1859.79
#2024-09-16|1862.84
#2024-09-17|1845.91
#2024-09-18|1850.24
#2024-09-19|1896.89
#2024-09-20|1910.50
#2024-09-23|1917.66
#2024-09-24|1957.22
#2024-09-25|1945.97
#2024-09-26|2004.77
#2024-09-27|2062.48
#2024-09-30|2063.08
#2024-10-01|2068.08
#2024-10-02|2092.54
#2024-10-03|2099.17
#2024-10-04|2129.57
#2024-10-07|2169.68
#2024-10-08|2035.99
#2024-10-09|2008.52
#2024-10-10|2048.23
#2024-10-11|2052.71
#2024-10-14|2045.75
#2024-10-15|2032.67
#2024-10-16|2027.47
#2024-10-17|2019.27
#2024-10-18|2048.76
#2024-10-21|2019.30
#2024-10-22|2000.93
#2024-10-23|1992.83
#2024-10-24|1991.12
#2024-10-25|1989.45
#2024-10-28|1985.40
#2024-10-29|1992.57
#2024-10-30|1978.29
#2024-10-31|1981.71
#2024-11-01|1969.43
#2024-11-04|1976.31
#2024-11-05|2005.65
#2024-11-06|1998.49
#2024-11-07|2066.55
#2024-11-08|2060.06
#2024-11-11|2028.17
#2024-11-12|1999.83
#2024-11-13|1983.49
#2024-11-14|1955.68
#2024-11-15|1965.70
#2024-11-18|1976.02
#2024-11-19|2002.45
#2024-11-20|1970.95
#2024-11-21|1964.92
#2024-11-22|1952.35
#2024-11-25|1972.42
#2024-11-26|1957.06
#2024-11-27|1975.95
#2024-11-28|1976.90
#2024-11-29|1992.79
#2024-12-02|2022.95
#2024-12-03|2060.48
#2024-12-04|2035.83
#2024-12-05|2032.60
#2024-12-06|2035.64
#2024-12-09|2040.41
#2024-12-10|2024.32
#2024-12-11|2011.96
#2024-12-12|2026.64
#2024-12-13|1992.18
#2024-12-16|1969.97
#2024-12-17|1952.51
#2024-12-18|1951.79
#2024-12-19|1928.07
#2024-12-20|1924.58
#2024-12-23|1947.39
#2024-12-24|1957.59
#2024-12-25|1955.69
#2024-12-26|1957.96
#2024-12-27|1967.32
#2024-12-30|1961.44
#2024-12-31|1952.78
#2025-01-01|1953.06
#2025-01-02|1937.16
#2025-01-03|1939.35
#2025-01-06|1939.97
#2025-01-07|1938.14
#2025-01-08|1908.91
#2025-01-09|1884.14
#2025-01-10|1853.75
#2025-01-13|1842.82
#2025-01-14|1864.50
#2025-01-15|1877.87
#2025-01-16|1902.81
#2025-01-17|1892.53
#2025-01-20|1913.08
#2025-01-21|1919.49
#2025-01-22|1901.14
#2025-01-23|1908.51
#2025-01-24|1924.95
#2025-01-27|1932.91
#2025-01-28|1927.59
#2025-01-29|1934.18
#2025-01-30|1943.85
#2025-01-31|1948.06
#2025-02-03|1915.01
#2025-02-04|1932.71
#2025-02-05|1939.51
#2025-02-06|1952.28
#2025-02-07|1953.44
#2025-02-10|1952.18
#2025-02-11|1936.66
#2025-02-12|1941.93
#2025-02-13|1956.27
#2025-02-14|1992.03
#2025-02-17|2000.87
#2025-02-18|2004.30
#2025-02-19|1996.09
#2025-02-20|1985.26
#2025-02-21|2018.18
#2025-02-24|2027.52
#2025-02-25|2013.53
#2025-02-26|2036.62
#2025-02-27|2052.62
#2025-02-28|2015.88
#2025-03-03|2037.66
#2025-03-04|2044.65
#2025-03-05|2056.72
#2025-03-06|2100.68
#2025-03-07|2078.17
#2025-03-10|2069.67
#2025-03-11|2048.37
#2025-03-12|2059.64
#2025-03-13|2062.85
#2025-03-14|2075.16
#2025-03-17|2106.96
#2025-03-18|2138.53
#2025-03-19|2147.40
#2025-03-20|2133.31
#2025-03-21|2105.16
#2025-03-24|2099.95
#2025-03-25|2089.13
#2025-03-26|2096.16
#2025-03-27|2117.79
#2025-03-28|2112.44
#2025-03-31|2051.85
#2025-04-01|2069.96
#2025-04-02|2082.55
#2025-04-03|2035.01
#2025-04-04|1999.51
#2025-04-07|1780.51
#2025-04-08|1859.19
#2025-04-09|1795.70
#2025-04-10|1903.03
#2025-04-11|1874.95
#2025-04-14|1912.13
#2025-04-15|1940.86
#2025-04-16|1935.21
#2025-04-17|1967.72
#2025-04-18|1975.35
#2025-04-21|1975.76
#2025-04-22|1978.98
#2025-04-23|2014.43
#2025-04-24|2028.21
#2025-04-25|2022.21
#2025-04-28|2036.02
#2025-04-29|2045.62
#2025-04-30|2093.31
#2025-05-01|2074.17
#2025-05-02|2094.85
#2025-05-05|2095.17
#2025-05-06|2099.05
#2025-05-07|2125.06
#2025-05-08|2099.24
#2025-05-09|2117.44
#2025-05-12|2138.78
#2025-05-13|2131.42
#2025-05-14|2186.31
#2025-05-15|2175.26
#2025-05-16|2181.09
#2025-05-19|2167.17
#2025-05-20|2173.81
#2025-05-21|2171.82
#2025-05-22|2165.03
#2025-05-23|2187.19
#2025-05-26|2191.66
#2025-05-27|2195.63
#2025-05-28|2191.15
#2025-05-29|2228.94
#2025-05-30|2228.20
#2025-06-02|2244.19
#2025-06-03|2256.12
#2025-06-04|2278.48
#2025-06-05|2279.35
#2025-06-06|2275.54
#2025-06-09|2303.87
#2025-06-10|2291.80
#2025-06-11|2296.10
#2025-06-12|2291.34
#2025-06-13|2273.84
#2025-06-16|2288.45
#2025-06-17|2274.87
#2025-06-18|2273.41
#2025-06-19|2240.88
#2025-06-20|2245.52
#2025-06-23|2240.67
#2025-06-24|2298.44
#2025-06-25|2305.99
#2025-06-26|2325.00
#2025-06-27|2323.83
#2025-06-30|2318.55
#2025-07-01|2325.18
#2025-07-02|2313.81
#2025-07-03|2310.48
#2025-07-04|2281.16
#2025-07-07|2261.57
#2025-07-08|2257.25
#2025-07-09|2252.07
#2025-07-10|2262.56
#2025-07-11|2282.42
#2025-07-14|2288.83
#2025-07-15|2287.62
#2025-07-16|2269.28
#2025-07-17|2272.79
#2025-07-18|2287.99
#2025-07-21|2296.95
#2025-07-22|2303.69
#2025-07-23|2358.39
#2025-07-24|2377.07
#2025-07-25|2350.96
#2025-07-28|2365.44
#2025-07-29|2358.86
#2025-07-30|2364.53
#2025-07-31|2346.79
#2025-08-01|2337.17
#2025-08-04|2336.69
#2025-08-05|2364.80
#2025-08-06|2377.06
#2025-08-07|2405.28
#2025-08-08|2385.17
#2025-08-11|2379.73
#2025-08-12|2410.45
#2025-08-13|2450.45
#2025-08-14|2468.08
#2025-08-15|2494.36
#2025-08-18|2491.11
#2025-08-19|2472.75
#2025-08-20|2479.01
#2025-08-21|2467.60
#2025-08-22|2490.24
#2025-08-25|2494.19
#2025-08-26|2459.80
#2025-08-27|2430.03
#2025-08-28|2454.79
#2025-08-29|2445.54
#2025-09-01|2449.90
#2025-09-02|2454.79
#2025-09-03|2421.47
#2025-09-04|2422.10
#2025-09-05|2442.24
#2025-09-08|2446.09
#2025-09-09|2470.56
#2025-09-10|2497.50
#2025-09-11|2480.04
#2025-09-12|2495.20
#2025-09-15|2487.17
#2025-09-16|2482.54
#2025-09-17|2461.65
#2025-09-18|2423.40
#2025-09-19|2409.92
#2025-09-22|2402.90
#2025-09-23|2392.14
#2025-09-24|2373.97
#2025-09-25|2353.74
#2025-09-26|2368.50
#2025-09-29|2395.31
#2025-09-30|2419.50
#2025-10-01|2406.11
#2025-10-02|2405.12
#2025-10-03|2393.64
#2025-10-06|2405.91
#2025-10-07|2394.51
#2025-10-08|2401.51
#2025-10-09|2411.21
#2025-10-10|2405.77
#2025-10-13|2376.67
#2025-10-14|2357.53
#2025-10-15|2408.60
#2025-10-16|2412.08
#2025-10-17|2344.11
#2025-10-20|2390.00
#2025-10-21|2395.61
#2025-10-22|2378.98
#2025-10-23|2384.44
#2025-10-24|2379.13
#2025-10-27|2400.36
#2025-10-28|2408.07
#2025-10-29|2392.49
#2025-10-30|2378.46
#2025-10-31|2374.05
#2025-11-03|2399.69
#2025-11-04|2395.14
#2025-11-05|2381.16
#2025-11-06|2430.96
#2025-11-07|2426.90
#2025-11-10|2444.90
#2025-11-11|2441.79
#2025-11-12|2482.12
#2025-11-13|2499.57
#2025-11-14|2477.18
#2025-11-17|2468.68
#2025-11-18|2402.78
#2025-11-19|2393.91
#2025-11-20|2393.69
#2025-11-21|2373.91
#2025-11-24|2393.37
#2025-11-25|2389.60
#2025-11-26|2423.84
#2025-11-27|2432.09
#2025-11-28|2412.46
#2025-12-01|2418.76
#2025-12-02|2426.63
#2025-12-03|2409.54
#2025-12-04|2432.69
#2025-12-05|2445.91
#2025-12-08|2453.95
#2025-12-09|2437.23
#2025-12-10|2438.63
#2025-12-11|2457.24
#2025-12-12|2496.21
#2025-12-15|2523.89
#2025-12-16|2487.99
#2025-12-17|2521.83
#2025-12-18|2528.39
#2025-12-19|2542.46
#2025-12-22|2544.94
#2025-12-23|2567.57
#2025-12-24|2560.06
#2025-12-25|2558.32
#2025-12-26|2549.55
#2025-12-29|2553.95
#2025-12-30|2542.90
#2025-12-31|2523.28
#2026-01-01|2523.21
#2026-01-02|2555.34
#2026-01-05|2597.19
#2026-01-06|2652.22
#2026-01-07|2641.39
#2026-01-08|2612.99
#2026-01-09|2610.37
#2026-01-12|2597.28
#2026-01-13|2618.55
#2026-01-14|2618.91
#2026-01-15|2620.53
#2026-01-16|2618.73
#2026-01-19|2613.39
#2026-01-20|2619.95
#2026-01-21|2580.33
#2026-01-22|2565.07
#2026-01-23|2573.41
#2026-01-26|2587.01
#2026-01-27|2624.60
#2026-01-28|2641.75
#2026-01-29|2683.98
#2026-01-30|2669.19
#2026-02-02|2622.19
#2026-02-03|2677.15
#2026-02-04|2696.36
#2026-02-05|2684.09
#2026-02-06|2654.92
#2026-02-09|2728.05
#2026-02-10|2748.34
#2026-02-11|2748.44
#2026-02-12|2746.42
#2026-02-13|2702.89
#2026-02-16|2712.04
#2026-02-17|2711.55
#2026-02-18|2735.10
#2026-02-19|2729.39
#2026-02-20|2743.76
#2026-02-23|2785.12
#2026-02-24|2720.61
#2026-02-25|2730.25
#2026-02-26|2738.88
#2026-02-27|2754.24
#2026-03-02|2684.46
#2026-03-03|2645.07
#2026-03-04|2545.73
#2026-03-05|2605.46
#2026-03-06|2607.03
#2026-03-09|2522.03
#2026-03-10|2587.80
#2026-03-11|2586.68
#2026-03-12|2536.88
#2026-03-13|2508.08
#2026-03-16|2520.73
#2026-03-17|2543.71
#2026-03-18|2582.58
#2026-03-19|2533.34
#2026-03-20|2539.63
#2026-03-23|2433.10
#2026-03-24|2550.13
#2026-03-25|2653.84
#2026-03-26|2604.10
#2026-03-27|2590.12
#2026-03-30|2550.16
#2026-03-31|2554.37
#2026-04-01|2635.95
#2026-04-02|2589.85