Table Data - Nasdaq ASPA Insurance Large Mid Cap Total Return Index
| Title | Nasdaq ASPA Insurance Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA3030LMT |
| 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 10:43 PM CDT |
| Notes | For more information about this series, see: NQASPA3030LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 319.41 |
| 2003-10-01 | 318.07 |
| 2003-10-02 | 345.69 |
| 2003-10-03 | 342.21 |
| 2003-10-06 | 335.19 |
| 2003-10-07 | 340.01 |
| 2003-10-08 | 339.88 |
| 2003-10-09 | 349.09 |
| 2003-10-10 | 348.68 |
| 2003-10-13 | 349.09 |
| 2003-10-14 | 362.49 |
| 2003-10-15 | 353.49 |
| 2003-10-16 | 348.94 |
| 2003-10-17 | 356.38 |
| 2003-10-20 | 350.47 |
| 2003-10-21 | 350.01 |
| 2003-10-22 | 349.14 |
| 2003-10-23 | 332.19 |
| 2003-10-24 | 337.80 |
| 2003-10-27 | 348.02 |
| 2003-10-28 | 348.97 |
| 2003-10-29 | 352.66 |
| 2003-10-30 | 347.10 |
| 2003-10-31 | 342.05 |
| 2003-11-03 | 338.13 |
| 2003-11-04 | 350.65 |
| 2003-11-05 | 347.66 |
| 2003-11-06 | 340.46 |
| 2003-11-07 | 342.43 |
| 2003-11-10 | 348.75 |
| 2003-11-11 | 338.57 |
| 2003-11-12 | 338.11 |
| 2003-11-13 | 345.72 |
| 2003-11-14 | 347.93 |
| 2003-11-17 | 338.65 |
| 2003-11-18 | 333.47 |
| 2003-11-19 | 323.13 |
| 2003-11-20 | 332.10 |
| 2003-11-21 | 325.04 |
| 2003-11-24 | 320.69 |
| 2003-11-25 | 325.30 |
| 2003-11-26 | 327.96 |
| 2003-11-27 | . |
| 2003-11-28 | 319.93 |
| 2003-12-01 | 324.46 |
| 2003-12-02 | 327.81 |
| 2003-12-03 | 334.31 |
| 2003-12-04 | 341.68 |
| 2003-12-05 | 345.73 |
| 2003-12-08 | 342.40 |
| 2003-12-09 | 341.56 |
| 2003-12-10 | 336.55 |
| 2003-12-11 | 335.99 |
| 2003-12-12 | 339.83 |
| 2003-12-15 | 348.44 |
| 2003-12-16 | 347.49 |
| 2003-12-17 | 340.26 |
| 2003-12-18 | 337.63 |
| 2003-12-19 | 339.34 |
| 2003-12-22 | 341.82 |
| 2003-12-23 | 341.05 |
| 2003-12-24 | 343.68 |
| 2003-12-25 | . |
| 2003-12-26 | 343.54 |
| 2003-12-29 | 356.54 |
| 2003-12-30 | 365.17 |
| 2003-12-31 | 365.75 |
| 2004-01-01 | . |
| 2004-01-02 | 365.62 |
| 2004-01-05 | 370.71 |
| 2004-01-06 | 368.57 |
| 2004-01-07 | 369.55 |
| 2004-01-08 | 363.80 |
| 2004-01-09 | 362.89 |
| 2004-01-12 | 363.36 |
| 2004-01-13 | 366.30 |
| 2004-01-14 | 366.62 |
| 2004-01-15 | 362.05 |
| 2004-01-16 | 356.86 |
| 2004-01-19 | . |
| 2004-01-20 | 363.61 |
| 2004-01-21 | 363.14 |
| 2004-01-22 | 372.58 |
| 2004-01-23 | 381.34 |
| 2004-01-26 | 383.19 |
| 2004-01-27 | 386.71 |
| 2004-01-28 | 383.85 |
| 2004-01-29 | 370.71 |
| 2004-01-30 | 365.68 |
| 2004-02-02 | 367.37 |
| 2004-02-03 | 369.52 |
| 2004-02-04 | 364.66 |
| 2004-02-05 | 370.58 |
| 2004-02-06 | 370.88 |
| 2004-02-09 | 367.36 |
| 2004-02-10 | 369.06 |
| 2004-02-11 | 369.71 |
| 2004-02-12 | 375.96 |
| 2004-02-13 | 369.63 |
| 2004-02-16 | . |
| 2004-02-17 | 369.60 |
| 2004-02-18 | 370.63 |
| 2004-02-19 | 364.29 |
| 2004-02-20 | 360.97 |
| 2004-02-23 | 365.60 |
| 2004-02-24 | 372.30 |
| 2004-02-25 | 374.63 |
| 2004-02-26 | 370.38 |
| 2004-02-27 | 374.93 |
| 2004-03-01 | 392.03 |
| 2004-03-02 | 399.82 |
| 2004-03-03 | 387.29 |
| 2004-03-04 | 384.50 |
| 2004-03-05 | 396.66 |
| 2004-03-08 | 383.01 |
| 2004-03-09 | 385.54 |
| 2004-03-10 | 378.42 |
| 2004-03-11 | 378.08 |
| 2004-03-12 | 366.30 |
| 2004-03-15 | 379.68 |
| 2004-03-16 | 385.47 |
| 2004-03-17 | 398.27 |
| 2004-03-18 | 414.30 |
| 2004-03-19 | 415.45 |
| 2004-03-22 | 421.14 |
| 2004-03-23 | 414.17 |
| 2004-03-24 | 415.56 |
| 2004-03-25 | 417.26 |
| 2004-03-26 | 430.94 |
| 2004-03-29 | 428.12 |
| 2004-03-30 | 426.04 |
| 2004-03-31 | 429.02 |
| 2004-04-01 | 434.69 |
| 2004-04-02 | 437.58 |
| 2004-04-05 | 431.69 |
| 2004-04-06 | 430.55 |
| 2004-04-07 | 432.06 |
| 2004-04-08 | 431.42 |
| 2004-04-09 | . |
| 2004-04-12 | 434.33 |
| 2004-04-13 | 430.20 |
| 2004-04-14 | 417.55 |
| 2004-04-15 | 409.42 |
| 2004-04-16 | 406.95 |
| 2004-04-19 | 402.12 |
| 2004-04-20 | 412.75 |
| 2004-04-21 | 404.74 |
| 2004-04-22 | 410.04 |
| 2004-04-23 | 412.51 |
| 2004-04-26 | 405.03 |
| 2004-04-27 | 404.24 |
| 2004-04-28 | 409.69 |
| 2004-04-29 | 403.80 |
| 2004-04-30 | 398.24 |
| 2004-05-03 | 397.48 |
| 2004-05-04 | 400.80 |
| 2004-05-05 | 404.02 |
| 2004-05-06 | 398.09 |
| 2004-05-07 | 387.60 |
| 2004-05-10 | 352.00 |
| 2004-05-11 | 358.80 |
| 2004-05-12 | 369.75 |
| 2004-05-13 | 362.85 |
| 2004-05-14 | 354.34 |
| 2004-05-17 | 338.58 |
| 2004-05-18 | 344.19 |
| 2004-05-19 | 363.57 |
| 2004-05-20 | 364.78 |
| 2004-05-21 | 378.32 |
| 2004-05-24 | 380.12 |
| 2004-05-25 | 371.70 |
| 2004-05-26 | 376.18 |
| 2004-05-27 | 383.07 |
| 2004-05-28 | 383.06 |
| 2004-05-31 | . |
| 2004-06-01 | 390.52 |
| 2004-06-02 | 392.89 |
| 2004-06-03 | 380.00 |
| 2004-06-04 | 381.80 |
| 2004-06-07 | 397.25 |
| 2004-06-08 | 402.03 |
| 2004-06-09 | 398.03 |
| 2004-06-10 | 408.13 |
| 2004-06-11 | . |
| 2004-06-14 | 407.54 |
| 2004-06-15 | 402.42 |
| 2004-06-16 | 408.04 |
| 2004-06-17 | 405.12 |
| 2004-06-18 | 399.59 |
| 2004-06-21 | 406.62 |
| 2004-06-22 | 405.08 |
| 2004-06-23 | 400.35 |
| 2004-06-24 | 411.08 |
| 2004-06-25 | 410.43 |
| 2004-06-28 | 412.03 |
| 2004-06-29 | 410.93 |
| 2004-06-30 | 413.49 |
| 2004-07-01 | 414.29 |
| 2004-07-02 | 410.84 |
| 2004-07-05 | . |
| 2004-07-06 | 402.83 |
| 2004-07-07 | 408.67 |
| 2004-07-08 | 405.69 |
| 2004-07-09 | 408.91 |
| 2004-07-12 | 409.18 |
| 2004-07-13 | 411.04 |
| 2004-07-14 | 405.35 |
| 2004-07-15 | 405.36 |
| 2004-07-16 | 413.42 |
| 2004-07-19 | 415.02 |
| 2004-07-20 | 414.55 |
| 2004-07-21 | 413.85 |
| 2004-07-22 | 411.50 |
| 2004-07-23 | 402.56 |
| 2004-07-26 | 400.89 |
| 2004-07-27 | 397.26 |
| 2004-07-28 | 398.56 |
| 2004-07-29 | 400.32 |
| 2004-07-30 | 403.69 |
| 2004-08-02 | 400.14 |
| 2004-08-03 | 399.22 |
| 2004-08-04 | 396.16 |
| 2004-08-05 | 397.60 |
| 2004-08-06 | 402.92 |
| 2004-08-09 | 396.05 |
| 2004-08-10 | 398.03 |
| 2004-08-11 | 398.74 |
| 2004-08-12 | 397.68 |
| 2004-08-13 | 394.06 |
| 2004-08-16 | 384.36 |
| 2004-08-17 | 388.25 |
| 2004-08-18 | 394.26 |
| 2004-08-19 | 401.59 |
| 2004-08-20 | 397.81 |
| 2004-08-23 | 390.90 |
| 2004-08-24 | 389.09 |
| 2004-08-25 | 395.91 |
| 2004-08-26 | 397.66 |
| 2004-08-27 | 405.04 |
| 2004-08-30 | 399.79 |
| 2004-08-31 | 398.40 |
| 2004-09-01 | 401.46 |
| 2004-09-02 | 399.57 |
| 2004-09-03 | 393.73 |
| 2004-09-06 | . |
| 2004-09-07 | 405.80 |
| 2004-09-08 | 406.66 |
| 2004-09-09 | 400.57 |
| 2004-09-10 | 402.65 |
| 2004-09-13 | 402.47 |
| 2004-09-14 | 406.14 |
| 2004-09-15 | 400.15 |
| 2004-09-16 | 394.99 |
| 2004-09-17 | 392.99 |
| 2004-09-20 | 395.10 |
| 2004-09-21 | 393.79 |
| 2004-09-22 | 392.17 |
| 2004-09-23 | 393.41 |
| 2004-09-24 | 386.96 |
| 2004-09-27 | 389.33 |
| 2004-09-28 | 387.00 |
| 2004-09-29 | 390.74 |
| 2004-09-30 | 397.92 |
| 2004-10-01 | 401.32 |
| 2004-10-04 | 407.22 |
| 2004-10-05 | 405.95 |
| 2004-10-06 | 409.44 |
| 2004-10-07 | 408.13 |
| 2004-10-08 | 410.00 |
| 2004-10-11 | 412.69 |
| 2004-10-12 | 406.34 |
| 2004-10-13 | 408.20 |
| 2004-10-14 | 406.26 |
| 2004-10-15 | 411.73 |
| 2004-10-18 | 408.96 |
| 2004-10-19 | 410.26 |
| 2004-10-20 | 406.63 |
| 2004-10-21 | 403.28 |
| 2004-10-22 | 400.36 |
| 2004-10-25 | 395.96 |
| 2004-10-26 | 402.87 |
| 2004-10-27 | 406.78 |
| 2004-10-28 | 410.83 |
| 2004-10-29 | 412.92 |
| 2004-11-01 | 417.46 |
| 2004-11-02 | 421.78 |
| 2004-11-03 | 425.89 |
| 2004-11-04 | 428.55 |
| 2004-11-05 | 431.39 |
| 2004-11-08 | 434.52 |
| 2004-11-09 | 430.93 |
| 2004-11-10 | 433.45 |
| 2004-11-11 | 432.77 |
| 2004-11-12 | 439.15 |
| 2004-11-15 | 451.21 |
| 2004-11-16 | 454.40 |
| 2004-11-17 | 456.59 |
| 2004-11-18 | 455.15 |
| 2004-11-19 | 457.55 |
| 2004-11-22 | 454.21 |
| 2004-11-23 | 454.36 |
| 2004-11-24 | 455.46 |
| 2004-11-25 | . |
| 2004-11-26 | 454.13 |
| 2004-11-29 | 457.75 |
| 2004-11-30 | 449.34 |
| 2004-12-01 | 446.11 |
| 2004-12-02 | 455.29 |
| 2004-12-03 | 454.67 |
| 2004-12-06 | 451.21 |
| 2004-12-07 | 448.38 |
| 2004-12-08 | 445.15 |
| 2004-12-09 | 441.63 |
| 2004-12-10 | 435.27 |
| 2004-12-13 | 440.75 |
| 2004-12-14 | 441.12 |
| 2004-12-15 | 445.92 |
| 2004-12-16 | 444.64 |
| 2004-12-17 | 447.59 |
| 2004-12-20 | 452.69 |
| 2004-12-21 | 451.69 |
| 2004-12-22 | 454.54 |
| 2004-12-23 | 456.32 |
| 2004-12-24 | . |
| 2004-12-27 | 465.80 |
| 2004-12-28 | 465.61 |
| 2004-12-29 | 457.75 |
| 2004-12-30 | 463.18 |
| 2004-12-31 | 468.20 |
| 2005-01-03 | 466.39 |
| 2005-01-04 | 464.20 |
| 2005-01-05 | 457.32 |
| 2005-01-06 | 449.20 |
| 2005-01-07 | 449.00 |
| 2005-01-10 | 452.81 |
| 2005-01-11 | 459.78 |
| 2005-01-12 | 462.32 |
| 2005-01-13 | 462.21 |
| 2005-01-14 | 459.01 |
| 2005-01-17 | . |
| 2005-01-18 | 457.96 |
| 2005-01-19 | 459.47 |
| 2005-01-20 | 454.35 |
| 2005-01-21 | 452.77 |
| 2005-01-24 | 452.02 |
| 2005-01-25 | 449.19 |
| 2005-01-26 | 456.74 |
| 2005-01-27 | 459.98 |
| 2005-01-28 | 458.03 |
| 2005-01-31 | 453.45 |
| 2005-02-01 | 450.23 |
| 2005-02-02 | 455.56 |
| 2005-02-03 | 453.01 |
| 2005-02-04 | 459.81 |
| 2005-02-07 | 464.62 |
| 2005-02-08 | 456.68 |
| 2005-02-09 | 453.65 |
| 2005-02-10 | 456.22 |
| 2005-02-11 | 458.56 |
| 2005-02-14 | 469.54 |
| 2005-02-15 | 467.46 |
| 2005-02-16 | 468.76 |
| 2005-02-17 | 468.00 |
| 2005-02-18 | 474.10 |
| 2005-02-21 | . |
| 2005-02-22 | 470.77 |
| 2005-02-23 | 462.56 |
| 2005-02-24 | 459.65 |
| 2005-02-25 | 465.96 |
| 2005-02-28 | 479.12 |
| 2005-03-01 | 476.99 |
| 2005-03-02 | 472.75 |
| 2005-03-03 | 477.53 |
| 2005-03-04 | 478.78 |
| 2005-03-07 | 477.03 |
| 2005-03-08 | 476.78 |
| 2005-03-09 | 479.34 |
| 2005-03-10 | 482.01 |
| 2005-03-11 | 480.14 |
| 2005-03-14 | 477.56 |
| 2005-03-15 | 478.59 |
| 2005-03-16 | 483.83 |
| 2005-03-17 | 486.47 |
| 2005-03-18 | 489.44 |
| 2005-03-21 | 487.99 |
| 2005-03-22 | 489.30 |
| 2005-03-23 | 472.89 |
| 2005-03-24 | 471.84 |
| 2005-03-25 | . |
| 2005-03-28 | 472.78 |
| 2005-03-29 | 464.31 |
| 2005-03-30 | 460.13 |
| 2005-03-31 | 467.48 |
| 2005-04-01 | 469.96 |
| 2005-04-04 | 461.60 |
| 2005-04-05 | 466.53 |
| 2005-04-06 | 469.46 |
| 2005-04-07 | 465.79 |
| 2005-04-08 | 468.94 |
| 2005-04-11 | 469.39 |
| 2005-04-12 | 462.48 |
| 2005-04-13 | 463.03 |
| 2005-04-14 | 455.52 |
| 2005-04-15 | 446.34 |
| 2005-04-18 | 435.67 |
| 2005-04-19 | 444.84 |
| 2005-04-20 | 449.77 |
| 2005-04-21 | 449.58 |
| 2005-04-22 | 455.54 |
| 2005-04-25 | 454.23 |
| 2005-04-26 | 456.38 |
| 2005-04-27 | 449.42 |
| 2005-04-28 | 447.11 |
| 2005-04-29 | 449.18 |
| 2005-05-02 | 451.76 |
| 2005-05-03 | 449.42 |
| 2005-05-04 | 450.11 |
| 2005-05-05 | 450.66 |
| 2005-05-06 | 453.91 |
| 2005-05-09 | 449.84 |
| 2005-05-10 | 449.31 |
| 2005-05-11 | 450.89 |
| 2005-05-12 | 444.65 |
| 2005-05-13 | 442.21 |
| 2005-05-16 | 438.04 |
| 2005-05-17 | 431.12 |
| 2005-05-18 | 433.08 |
| 2005-05-19 | 442.29 |
| 2005-05-20 | 440.76 |
| 2005-05-23 | 438.70 |
| 2005-05-24 | 445.93 |
| 2005-05-25 | 441.88 |
| 2005-05-26 | 438.11 |
| 2005-05-27 | 440.38 |
| 2005-05-30 | . |
| 2005-05-31 | 443.41 |
| 2005-06-01 | 442.19 |
| 2005-06-02 | 444.10 |
| 2005-06-03 | 443.59 |
| 2005-06-06 | 445.35 |
| 2005-06-07 | 447.81 |
| 2005-06-08 | 453.72 |
| 2005-06-09 | 448.44 |
| 2005-06-10 | 445.82 |
| 2005-06-13 | 444.17 |
| 2005-06-14 | 440.63 |
| 2005-06-15 | 444.98 |
| 2005-06-16 | 449.86 |
| 2005-06-17 | 455.89 |
| 2005-06-20 | 451.56 |
| 2005-06-21 | 452.72 |
| 2005-06-22 | 452.35 |
| 2005-06-23 | 454.25 |
| 2005-06-24 | 455.86 |
| 2005-06-27 | 455.82 |
| 2005-06-28 | 456.52 |
| 2005-06-29 | 454.95 |
| 2005-06-30 | 451.71 |
| 2005-07-01 | 451.06 |
| 2005-07-04 | . |
| 2005-07-05 | 450.92 |
| 2005-07-06 | 443.09 |
| 2005-07-07 | 440.88 |
| 2005-07-08 | 438.76 |
| 2005-07-11 | 443.18 |
| 2005-07-12 | 448.49 |
| 2005-07-13 | 444.62 |
| 2005-07-14 | 451.16 |
| 2005-07-15 | 449.44 |
| 2005-07-18 | 452.33 |
| 2005-07-19 | 448.24 |
| 2005-07-20 | 449.69 |
| 2005-07-21 | 458.86 |
| 2005-07-22 | 460.66 |
| 2005-07-25 | 455.89 |
| 2005-07-26 | 456.08 |
| 2005-07-27 | 454.39 |
| 2005-07-28 | 456.30 |
| 2005-07-29 | 461.02 |
| 2005-08-01 | 465.95 |
| 2005-08-02 | 467.32 |
| 2005-08-03 | 473.15 |
| 2005-08-04 | 469.78 |
| 2005-08-05 | 464.25 |
| 2005-08-08 | 469.48 |
| 2005-08-09 | 464.20 |
| 2005-08-10 | 481.82 |
| 2005-08-11 | 500.01 |
| 2005-08-12 | 498.69 |
| 2005-08-15 | 501.90 |
| 2005-08-16 | 500.95 |
| 2005-08-17 | 500.41 |
| 2005-08-18 | 495.20 |
| 2005-08-19 | 490.38 |
| 2005-08-22 | 501.98 |
| 2005-08-23 | 504.12 |
| 2005-08-24 | 500.93 |
| 2005-08-25 | 500.29 |
| 2005-08-26 | 502.81 |
| 2005-08-29 | 489.17 |
| 2005-08-30 | 493.42 |
| 2005-08-31 | 490.17 |
| 2005-09-01 | 498.55 |
| 2005-09-02 | 499.37 |
| 2005-09-05 | . |
| 2005-09-06 | 497.88 |
| 2005-09-07 | 498.95 |
| 2005-09-08 | 494.74 |
| 2005-09-09 | 502.71 |
| 2005-09-12 | 509.82 |
| 2005-09-13 | 513.38 |
| 2005-09-14 | 512.60 |
| 2005-09-15 | 513.31 |
| 2005-09-16 | 511.69 |
| 2005-09-19 | 512.08 |
| 2005-09-20 | 528.93 |
| 2005-09-21 | 533.48 |
| 2005-09-22 | 517.70 |
| 2005-09-23 | 515.16 |
| 2005-09-26 | 517.60 |
| 2005-09-27 | 506.02 |
| 2005-09-28 | 521.85 |
| 2005-09-29 | 537.07 |
| 2005-09-30 | 527.04 |
| 2005-10-03 | 518.82 |
| 2005-10-04 | 522.33 |
| 2005-10-05 | 512.71 |
| 2005-10-06 | 503.95 |
| 2005-10-07 | 499.52 |
| 2005-10-10 | 501.54 |
| 2005-10-11 | 511.61 |
| 2005-10-12 | 514.39 |
| 2005-10-13 | 515.08 |
| 2005-10-14 | 515.61 |
| 2005-10-17 | 521.40 |
| 2005-10-18 | 517.97 |
| 2005-10-19 | 512.41 |
| 2005-10-20 | 522.48 |
| 2005-10-21 | 526.44 |
| 2005-10-24 | 526.21 |
| 2005-10-25 | 534.10 |
| 2005-10-26 | 535.36 |
| 2005-10-27 | 553.00 |
| 2005-10-28 | 526.30 |
| 2005-10-31 | 532.27 |
| 2005-11-01 | 543.29 |
| 2005-11-02 | 539.37 |
| 2005-11-03 | 541.61 |
| 2005-11-04 | 539.55 |
| 2005-11-07 | 543.53 |
| 2005-11-08 | 553.00 |
| 2005-11-09 | 543.05 |
| 2005-11-10 | 531.81 |
| 2005-11-11 | 536.65 |
| 2005-11-14 | 528.59 |
| 2005-11-15 | 524.97 |
| 2005-11-16 | 529.32 |
| 2005-11-17 | 539.16 |
| 2005-11-18 | 545.83 |
| 2005-11-21 | 541.42 |
| 2005-11-22 | 528.20 |
| 2005-11-23 | 536.61 |
| 2005-11-24 | . |
| 2005-11-25 | 538.91 |
| 2005-11-28 | 541.99 |
| 2005-11-29 | 534.51 |
| 2005-11-30 | 535.82 |
| 2005-12-01 | 538.88 |
| 2005-12-02 | 550.95 |
| 2005-12-05 | 549.76 |
| 2005-12-06 | 547.17 |
| 2005-12-07 | 553.47 |
| 2005-12-08 | 543.70 |
| 2005-12-09 | 546.31 |
| 2005-12-12 | 557.64 |
| 2005-12-13 | 562.11 |
| 2005-12-14 | 561.87 |
| 2005-12-15 | 564.11 |
| 2005-12-16 | 562.00 |
| 2005-12-19 | 562.84 |
| 2005-12-20 | 567.76 |
| 2005-12-21 | 575.18 |
| 2005-12-22 | 577.30 |
| 2005-12-23 | 578.03 |
| 2005-12-26 | . |
| 2005-12-27 | 568.85 |
| 2005-12-28 | 572.09 |
| 2005-12-29 | 574.23 |
| 2005-12-30 | 569.56 |
| 2006-01-02 | . |
| 2006-01-03 | 578.39 |
| 2006-01-04 | 585.89 |
| 2006-01-05 | 588.62 |
| 2006-01-06 | 593.08 |
| 2006-01-09 | 597.10 |
| 2006-01-10 | 591.19 |
| 2006-01-11 | 589.89 |
| 2006-01-12 | 598.00 |
| 2006-01-13 | 602.24 |
| 2006-01-16 | . |
| 2006-01-17 | 580.45 |
| 2006-01-18 | 561.74 |
| 2006-01-19 | 584.37 |
| 2006-01-20 | 581.17 |
| 2006-01-23 | 579.37 |
| 2006-01-24 | 587.98 |
| 2006-01-25 | 583.41 |
| 2006-01-26 | 585.32 |
| 2006-01-27 | 606.44 |
| 2006-01-30 | 614.60 |
| 2006-01-31 | 615.98 |
| 2006-02-01 | 612.26 |
| 2006-02-02 | 612.53 |
| 2006-02-03 | 597.97 |
| 2006-02-06 | 604.64 |
| 2006-02-07 | 599.55 |
| 2006-02-08 | 582.01 |
| 2006-02-09 | 589.83 |
| 2006-02-10 | 584.82 |
| 2006-02-13 | 583.66 |
| 2006-02-14 | 596.13 |
| 2006-02-15 | 587.71 |
| 2006-02-16 | 588.86 |
| 2006-02-17 | 592.31 |
| 2006-02-20 | . |
| 2006-02-21 | 597.83 |
| 2006-02-22 | 603.51 |
| 2006-02-23 | 615.88 |
| 2006-02-24 | 628.05 |
| 2006-02-27 | 645.67 |
| 2006-02-28 | 647.94 |
| 2006-03-01 | 634.28 |
| 2006-03-02 | 639.69 |
| 2006-03-03 | 630.21 |
| 2006-03-06 | 626.58 |
| 2006-03-07 | 617.08 |
| 2006-03-08 | 611.42 |
| 2006-03-09 | 622.82 |
| 2006-03-10 | 609.78 |
| 2006-03-13 | 630.92 |
| 2006-03-14 | 630.66 |
| 2006-03-15 | 634.75 |
| 2006-03-16 | 633.02 |
| 2006-03-17 | 642.60 |
| 2006-03-20 | 646.55 |
| 2006-03-21 | 646.90 |
| 2006-03-22 | 640.10 |
| 2006-03-23 | 636.75 |
| 2006-03-24 | 638.68 |
| 2006-03-27 | 645.37 |
| 2006-03-28 | 647.18 |
| 2006-03-29 | 643.08 |
| 2006-03-30 | 657.39 |
| 2006-03-31 | 659.71 |
| 2006-04-03 | 674.92 |
| 2006-04-04 | 672.79 |
| 2006-04-05 | 672.27 |
| 2006-04-06 | 682.84 |
| 2006-04-07 | 691.99 |
| 2006-04-10 | 685.10 |
| 2006-04-11 | 684.23 |
| 2006-04-12 | 670.30 |
| 2006-04-13 | 666.61 |
| 2006-04-14 | . |
| 2006-04-17 | 671.23 |
| 2006-04-18 | 689.87 |
| 2006-04-19 | 696.61 |
| 2006-04-20 | 690.74 |
| 2006-04-21 | 697.97 |
| 2006-04-24 | 686.42 |
| 2006-04-25 | 681.44 |
| 2006-04-26 | 691.60 |
| 2006-04-27 | 691.34 |
| 2006-04-28 | 686.95 |
| 2006-05-01 | 694.25 |
| 2006-05-02 | 706.27 |
| 2006-05-03 | 708.34 |
| 2006-05-04 | 707.54 |
| 2006-05-05 | 713.18 |
| 2006-05-08 | 728.36 |
| 2006-05-09 | 728.43 |
| 2006-05-10 | 728.44 |
| 2006-05-11 | 726.46 |
| 2006-05-12 | 721.26 |
| 2006-05-15 | 708.58 |
| 2006-05-16 | 698.24 |
| 2006-05-17 | 708.44 |
| 2006-05-18 | 689.99 |
| 2006-05-19 | 687.00 |
| 2006-05-22 | 658.72 |
| 2006-05-23 | 654.87 |
| 2006-05-24 | 661.73 |
| 2006-05-25 | 650.44 |
| 2006-05-26 | 662.14 |
| 2006-05-29 | . |
| 2006-05-30 | 674.67 |
| 2006-05-31 | 652.43 |
| 2006-06-01 | 655.17 |
| 2006-06-02 | 676.06 |
| 2006-06-05 | 679.53 |
| 2006-06-06 | 667.02 |
| 2006-06-07 | 649.99 |
| 2006-06-08 | 628.44 |
| 2006-06-09 | 637.57 |
| 2006-06-12 | 638.74 |
| 2006-06-13 | 608.54 |
| 2006-06-14 | 612.55 |
| 2006-06-15 | 618.81 |
| 2006-06-16 | 640.98 |
| 2006-06-19 | 633.32 |
| 2006-06-20 | 630.63 |
| 2006-06-21 | 636.59 |
| 2006-06-22 | 646.61 |
| 2006-06-23 | 644.66 |
| 2006-06-26 | 648.81 |
| 2006-06-27 | 654.09 |
| 2006-06-28 | 649.03 |
| 2006-06-29 | 659.28 |
| 2006-06-30 | 682.17 |
| 2006-07-03 | 682.61 |
| 2006-07-04 | . |
| 2006-07-05 | 674.71 |
| 2006-07-06 | 673.33 |
| 2006-07-07 | 682.07 |
| 2006-07-10 | 688.67 |
| 2006-07-11 | 690.74 |
| 2006-07-12 | 683.57 |
| 2006-07-13 | 682.41 |
| 2006-07-14 | 661.50 |
| 2006-07-17 | 656.15 |
| 2006-07-18 | 649.66 |
| 2006-07-19 | 655.87 |
| 2006-07-20 | 680.33 |
| 2006-07-21 | 674.97 |
| 2006-07-24 | 674.54 |
| 2006-07-25 | 684.71 |
| 2006-07-26 | 675.63 |
| 2006-07-27 | 695.07 |
| 2006-07-28 | 704.01 |
| 2006-07-31 | 707.98 |
| 2006-08-01 | 692.43 |
| 2006-08-02 | 697.08 |
| 2006-08-03 | 692.52 |
| 2006-08-04 | 698.65 |
| 2006-08-07 | 686.74 |
| 2006-08-08 | 689.84 |
| 2006-08-09 | 692.94 |
| 2006-08-10 | 692.87 |
| 2006-08-11 | 694.30 |
| 2006-08-14 | 700.08 |
| 2006-08-15 | 708.73 |
| 2006-08-16 | 721.48 |
| 2006-08-17 | 717.83 |
| 2006-08-18 | 716.94 |
| 2006-08-21 | 714.46 |
| 2006-08-22 | 722.92 |
| 2006-08-23 | 718.91 |
| 2006-08-24 | 709.86 |
| 2006-08-25 | 703.48 |
| 2006-08-28 | 697.04 |
| 2006-08-29 | 711.47 |
| 2006-08-30 | 708.10 |
| 2006-08-31 | 709.68 |
| 2006-09-01 | 709.77 |
| 2006-09-04 | . |
| 2006-09-05 | 721.91 |
| 2006-09-06 | 719.31 |
| 2006-09-07 | 710.51 |
| 2006-09-08 | 711.86 |
| 2006-09-11 | 699.61 |
| 2006-09-12 | 696.22 |
| 2006-09-13 | 696.46 |
| 2006-09-14 | 706.92 |
| 2006-09-15 | 708.44 |
| 2006-09-18 | 714.96 |
| 2006-09-19 | 717.36 |
| 2006-09-20 | 712.86 |
| 2006-09-21 | 719.82 |
| 2006-09-22 | 712.74 |
| 2006-09-25 | 711.91 |
| 2006-09-26 | 700.41 |
| 2006-09-27 | 714.62 |
| 2006-09-28 | 711.30 |
| 2006-09-29 | 715.27 |
| 2006-10-02 | 726.11 |
| 2006-10-03 | 724.96 |
| 2006-10-04 | 723.32 |
| 2006-10-05 | 740.30 |
| 2006-10-06 | 737.28 |
| 2006-10-09 | 733.63 |
| 2006-10-10 | 733.73 |
| 2006-10-11 | 737.57 |
| 2006-10-12 | 739.96 |
| 2006-10-13 | 746.41 |
| 2006-10-16 | 750.02 |
| 2006-10-17 | 745.05 |
| 2006-10-18 | 747.42 |
| 2006-10-19 | 744.63 |
| 2006-10-20 | 748.34 |
| 2006-10-23 | 748.09 |
| 2006-10-24 | 753.00 |
| 2006-10-25 | 751.50 |
| 2006-10-26 | 758.45 |
| 2006-10-27 | 750.65 |
| 2006-10-30 | 745.60 |
| 2006-10-31 | 748.16 |
| 2006-11-01 | 751.01 |
| 2006-11-02 | 754.87 |
| 2006-11-03 | 753.19 |
| 2006-11-06 | 754.36 |
| 2006-11-07 | 757.43 |
| 2006-11-08 | 745.37 |
| 2006-11-09 | 741.17 |
| 2006-11-10 | 739.57 |
| 2006-11-13 | 745.14 |
| 2006-11-14 | 753.97 |
| 2006-11-15 | 751.56 |
| 2006-11-16 | 743.82 |
| 2006-11-17 | 737.35 |
| 2006-11-20 | 727.60 |
| 2006-11-21 | 731.87 |
| 2006-11-22 | 747.87 |
| 2006-11-23 | . |
| 2006-11-24 | 747.31 |
| 2006-11-27 | 757.52 |
| 2006-11-28 | 750.30 |
| 2006-11-29 | 764.16 |
| 2006-11-30 | 779.81 |
| 2006-12-01 | 775.05 |
| 2006-12-04 | 772.15 |
| 2006-12-05 | 771.32 |
| 2006-12-06 | 786.08 |
| 2006-12-07 | 786.88 |
| 2006-12-08 | 780.75 |
| 2006-12-11 | 773.30 |
| 2006-12-12 | 781.27 |
| 2006-12-13 | 775.99 |
| 2006-12-14 | 799.87 |
| 2006-12-15 | 811.33 |
| 2006-12-18 | 837.38 |
| 2006-12-19 | 817.48 |
| 2006-12-20 | 848.28 |
| 2006-12-21 | 839.89 |
| 2006-12-22 | 854.25 |
| 2006-12-25 | . |
| 2006-12-26 | 848.64 |
| 2006-12-27 | 884.31 |
| 2006-12-28 | 875.62 |
| 2006-12-29 | 874.53 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 891.84 |
| 2007-01-04 | 882.00 |
| 2007-01-05 | 877.91 |
| 2007-01-08 | 881.66 |
| 2007-01-09 | 877.40 |
| 2007-01-10 | 849.36 |
| 2007-01-11 | 838.75 |
| 2007-01-12 | 864.80 |
| 2007-01-15 | . |
| 2007-01-16 | 878.60 |
| 2007-01-17 | 878.24 |
| 2007-01-18 | 873.44 |
| 2007-01-19 | 867.07 |
| 2007-01-22 | 879.59 |
| 2007-01-23 | 872.92 |
| 2007-01-24 | 871.77 |
| 2007-01-25 | 855.57 |
| 2007-01-26 | 845.02 |
| 2007-01-29 | 838.61 |
| 2007-01-30 | 855.86 |
| 2007-01-31 | 846.40 |
| 2007-02-01 | 852.61 |
| 2007-02-02 | 857.52 |
| 2007-02-05 | 854.00 |
| 2007-02-06 | 858.24 |
| 2007-02-07 | 864.99 |
| 2007-02-08 | 858.49 |
| 2007-02-09 | 859.34 |
| 2007-02-12 | 859.78 |
| 2007-02-13 | 852.72 |
| 2007-02-14 | 848.48 |
| 2007-02-15 | 863.35 |
| 2007-02-16 | 877.84 |
| 2007-02-19 | . |
| 2007-02-20 | 877.54 |
| 2007-02-21 | 879.57 |
| 2007-02-22 | 888.08 |
| 2007-02-23 | 892.76 |
| 2007-02-26 | 894.20 |
| 2007-02-27 | 885.99 |
| 2007-02-28 | 854.12 |
| 2007-03-01 | 842.52 |
| 2007-03-02 | 836.07 |
| 2007-03-05 | 805.25 |
| 2007-03-06 | 824.54 |
| 2007-03-07 | 829.90 |
| 2007-03-08 | 836.36 |
| 2007-03-09 | 835.17 |
| 2007-03-12 | 842.43 |
| 2007-03-13 | 835.26 |
| 2007-03-14 | 810.73 |
| 2007-03-15 | 829.69 |
| 2007-03-16 | 826.46 |
| 2007-03-19 | 840.78 |
| 2007-03-20 | 846.29 |
| 2007-03-21 | 848.07 |
| 2007-03-22 | 859.39 |
| 2007-03-23 | 862.40 |
| 2007-03-26 | 870.11 |
| 2007-03-27 | 864.61 |
| 2007-03-28 | 860.79 |
| 2007-03-29 | 864.57 |
| 2007-03-30 | 868.86 |
| 2007-04-02 | 865.20 |
| 2007-04-03 | 876.06 |
| 2007-04-04 | 885.67 |
| 2007-04-05 | 884.19 |
| 2007-04-06 | . |
| 2007-04-09 | 881.88 |
| 2007-04-10 | 892.14 |
| 2007-04-11 | 903.54 |
| 2007-04-12 | 915.63 |
| 2007-04-13 | 921.01 |
| 2007-04-16 | 928.10 |
| 2007-04-17 | 921.40 |
| 2007-04-18 | 926.31 |
| 2007-04-19 | 905.90 |
| 2007-04-20 | 915.37 |
| 2007-04-23 | 917.58 |
| 2007-04-24 | 915.25 |
| 2007-04-25 | 912.66 |
| 2007-04-26 | 905.88 |
| 2007-04-27 | 896.86 |
| 2007-04-30 | 891.43 |
| 2007-05-01 | 889.33 |
| 2007-05-02 | 891.97 |
| 2007-05-03 | 895.14 |
| 2007-05-04 | 900.59 |
| 2007-05-07 | 910.53 |
| 2007-05-08 | 903.50 |
| 2007-05-09 | 912.13 |
| 2007-05-10 | 914.93 |
| 2007-05-11 | 909.46 |
| 2007-05-14 | 934.82 |
| 2007-05-15 | 926.14 |
| 2007-05-16 | 927.18 |
| 2007-05-17 | 929.32 |
| 2007-05-18 | 927.74 |
| 2007-05-21 | 932.10 |
| 2007-05-22 | 929.25 |
| 2007-05-23 | 941.30 |
| 2007-05-24 | 933.07 |
| 2007-05-25 | 917.73 |
| 2007-05-28 | . |
| 2007-05-29 | 917.76 |
| 2007-05-30 | 906.18 |
| 2007-05-31 | 919.70 |
| 2007-06-01 | 935.18 |
| 2007-06-04 | 944.11 |
| 2007-06-05 | 954.21 |
| 2007-06-06 | 958.73 |
| 2007-06-07 | 959.22 |
| 2007-06-08 | 966.16 |
| 2007-06-11 | 968.44 |
| 2007-06-12 | 957.62 |
| 2007-06-13 | 955.66 |
| 2007-06-14 | 963.50 |
| 2007-06-15 | 978.03 |
| 2007-06-18 | 994.69 |
| 2007-06-19 | 993.88 |
| 2007-06-20 | 990.21 |
| 2007-06-21 | 1009.56 |
| 2007-06-22 | 1003.25 |
| 2007-06-25 | 993.55 |
| 2007-06-26 | 988.69 |
| 2007-06-27 | 980.79 |
| 2007-06-28 | 996.98 |
| 2007-06-29 | 989.07 |
| 2007-07-02 | 992.94 |
| 2007-07-03 | 1000.92 |
| 2007-07-04 | . |
| 2007-07-05 | 995.46 |
| 2007-07-06 | 997.19 |
| 2007-07-09 | 1019.92 |
| 2007-07-10 | 1036.10 |
| 2007-07-11 | 1022.38 |
| 2007-07-12 | 1027.93 |
| 2007-07-13 | 1051.10 |
| 2007-07-16 | 1046.46 |
| 2007-07-17 | 1044.27 |
| 2007-07-18 | 1034.98 |
| 2007-07-19 | 1039.72 |
| 2007-07-20 | 1057.29 |
| 2007-07-23 | 1059.12 |
| 2007-07-24 | 1079.90 |
| 2007-07-25 | 1072.69 |
| 2007-07-26 | 1070.97 |
| 2007-07-27 | 1031.00 |
| 2007-07-30 | 1039.86 |
#2007-07-31|1059.73
#2007-08-01|1022.30
#2007-08-02|1016.97
#2007-08-03|1025.96
#2007-08-06|1005.67
#2007-08-07| 997.80
#2007-08-08|1032.90
#2007-08-09|1045.06
#2007-08-10|1006.54
#2007-08-13|1006.12
#2007-08-14|1003.08
#2007-08-15| 969.00
#2007-08-16| 934.14
#2007-08-17| 909.16
#2007-08-20| 975.44
#2007-08-21| 993.98
#2007-08-22|1013.47
#2007-08-23|1030.67
#2007-08-24|1036.44
#2007-08-27|1060.89
#2007-08-28|1081.98
#2007-08-29|1064.39
#2007-08-30|1074.64
#2007-08-31|1098.23
#2007-09-03| .
#2007-09-04|1089.55
#2007-09-05|1080.29
#2007-09-06|1085.97
#2007-09-07|1088.32
#2007-09-10|1071.68
#2007-09-11|1073.32
#2007-09-12|1077.81
#2007-09-13|1087.10
#2007-09-14|1115.96
#2007-09-17|1117.57
#2007-09-18|1112.12
#2007-09-19|1153.06
#2007-09-20|1167.88
#2007-09-21|1162.19
#2007-09-24|1179.02
#2007-09-25|1196.82
#2007-09-26|1203.75
#2007-09-27|1247.21
#2007-09-28|1254.86
#2007-10-01|1250.70
#2007-10-02|1296.48
#2007-10-03|1282.35
#2007-10-04|1265.64
#2007-10-05|1310.60
#2007-10-08|1307.45
#2007-10-09|1317.36
#2007-10-10|1323.43
#2007-10-11|1331.47
#2007-10-12|1314.93
#2007-10-15|1325.92
#2007-10-16|1303.62
#2007-10-17|1304.73
#2007-10-18|1316.00
#2007-10-19|1306.83
#2007-10-22|1269.18
#2007-10-23|1300.73
#2007-10-24|1295.05
#2007-10-25|1299.34
#2007-10-26|1312.78
#2007-10-29|1325.63
#2007-10-30|1327.00
#2007-10-31|1333.14
#2007-11-01|1339.85
#2007-11-02|1305.91
#2007-11-05|1270.86
#2007-11-06|1273.83
#2007-11-07|1279.10
#2007-11-08|1233.84
#2007-11-09|1218.28
#2007-11-12|1166.23
#2007-11-13|1177.44
#2007-11-14|1224.00
#2007-11-15|1215.50
#2007-11-16|1183.08
#2007-11-19|1176.70
#2007-11-20|1182.97
#2007-11-21|1134.22
#2007-11-22| .
#2007-11-23|1104.29
#2007-11-26|1131.71
#2007-11-27|1115.81
#2007-11-28|1111.86
#2007-11-29|1151.94
#2007-11-30|1155.67
#2007-12-03|1162.73
#2007-12-04|1168.05
#2007-12-05|1182.40
#2007-12-06|1198.37
#2007-12-07|1192.50
#2007-12-10|1183.08
#2007-12-11|1189.78
#2007-12-12|1173.19
#2007-12-13|1139.35
#2007-12-14|1102.78
#2007-12-17|1072.48
#2007-12-18|1072.44
#2007-12-19|1078.88
#2007-12-20|1078.84
#2007-12-21|1105.15
#2007-12-24|1117.10
#2007-12-25| .
#2007-12-26|1125.01
#2007-12-27|1124.42
#2007-12-28|1117.01
#2007-12-31|1127.87
#2008-01-01| .
#2008-01-02|1121.18
#2008-01-03|1103.25
#2008-01-04|1103.12
#2008-01-07|1092.73
#2008-01-08|1082.47
#2008-01-09|1102.87
#2008-01-10|1102.81
#2008-01-11|1083.52
#2008-01-14|1078.34
#2008-01-15|1052.65
#2008-01-16|1005.88
#2008-01-17|1043.46
#2008-01-18|1038.64
#2008-01-21| .
#2008-01-22| 874.01
#2008-01-23| 934.58
#2008-01-24| 955.93
#2008-01-25|1008.27
#2008-01-28| 967.13
#2008-01-29| 967.33
#2008-01-30| 930.80
#2008-01-31| 926.67
#2008-02-01| 963.84
#2008-02-04|1017.63
#2008-02-05|1000.48
#2008-02-06| 948.82
#2008-02-07| 946.18
#2008-02-08| 949.16
#2008-02-11| 932.80
#2008-02-12| 919.55
#2008-02-13| 914.94
#2008-02-14| 950.57
#2008-02-15| 951.44
#2008-02-18| .
#2008-02-19| 947.31
#2008-02-20| 925.39
#2008-02-21| 943.31
#2008-02-22| 933.64
#2008-02-25| 953.52
#2008-02-26| 942.75
#2008-02-27| 967.95
#2008-02-28| 964.76
#2008-02-29| 948.82
#2008-03-03| 913.82
#2008-03-04| 894.82
#2008-03-05| 885.14
#2008-03-06| 920.62
#2008-03-07| 892.64
#2008-03-10| 893.78
#2008-03-11| 895.59
#2008-03-12| 920.94
#2008-03-13| 886.91
#2008-03-14| 884.40
#2008-03-17| 842.82
#2008-03-18| 861.89
#2008-03-19| 877.41
#2008-03-20| 862.59
#2008-03-21| .
#2008-03-24| 864.12
#2008-03-25| 904.83
#2008-03-26| 914.63
#2008-03-27| 895.39
#2008-03-28| 909.61
#2008-03-31| 892.31
#2008-04-01| 899.56
#2008-04-02| 944.28
#2008-04-03| 980.09
#2008-04-04| 989.82
#2008-04-07|1004.02
#2008-04-08| 985.85
#2008-04-09| 964.09
#2008-04-10| 974.33
#2008-04-11| 982.25
#2008-04-14| 946.93
#2008-04-15| 951.51
#2008-04-16| 956.90
#2008-04-17| 958.42
#2008-04-18| 947.89
#2008-04-21| 977.60
#2008-04-22| 974.70
#2008-04-23| 990.24
#2008-04-24|1024.90
#2008-04-25|1041.33
#2008-04-28|1046.51
#2008-04-29|1050.82
#2008-04-30|1061.30
#2008-05-01|1050.22
#2008-05-02|1081.15
#2008-05-05|1086.36
#2008-05-06|1084.92
#2008-05-07|1060.58
#2008-05-08|1048.84
#2008-05-09|1034.41
#2008-05-12|1042.01
#2008-05-13|1051.79
#2008-05-14|1045.33
#2008-05-15|1056.04
#2008-05-16|1061.16
#2008-05-19|1060.96
#2008-05-20|1052.71
#2008-05-21|1045.78
#2008-05-22|1029.75
#2008-05-23|1033.52
#2008-05-26| .
#2008-05-27|1013.96
#2008-05-28| 999.07
#2008-05-29|1010.83
#2008-05-30|1020.12
#2008-06-02|1049.96
#2008-06-03|1026.24
#2008-06-04|1038.30
#2008-06-05|1034.20
#2008-06-06|1036.39
#2008-06-09|1023.62
#2008-06-10| 993.70
#2008-06-11|1004.15
#2008-06-12| 968.52
#2008-06-13| 966.64
#2008-06-16| 983.04
#2008-06-17| 986.82
#2008-06-18| 987.55
#2008-06-19| 958.54
#2008-06-20| 952.43
#2008-06-23| 934.07
#2008-06-24| 932.98
#2008-06-25| 947.27
#2008-06-26| 955.31
#2008-06-27| 939.88
#2008-06-30| 935.27
#2008-07-01| 926.78
#2008-07-02| 903.21
#2008-07-03| 893.60
#2008-07-04| .
#2008-07-07| 910.14
#2008-07-08| 882.75
#2008-07-09| 912.56
#2008-07-10| 925.35
#2008-07-11| 927.43
#2008-07-14| 921.43
#2008-07-15| 894.33
#2008-07-16| 890.49
#2008-07-17| 911.17
#2008-07-18| 902.41
#2008-07-21| 918.65
#2008-07-22| 927.34
#2008-07-23| 947.41
#2008-07-24| 965.45
#2008-07-25| 937.63
#2008-07-28| 934.46
#2008-07-29| 912.75
#2008-07-30| 935.24
#2008-07-31| 940.26
#2008-08-01| 924.16
#2008-08-04| 908.68
#2008-08-05| 894.00
#2008-08-06| 908.04
#2008-08-07| 897.26
#2008-08-08| 877.36
#2008-08-11| 878.65
#2008-08-12| 875.77
#2008-08-13| 854.35
#2008-08-14| 854.14
#2008-08-15| 850.84
#2008-08-18| 853.49
#2008-08-19| 840.80
#2008-08-20| 858.18
#2008-08-21| 844.85
#2008-08-22| 836.25
#2008-08-25| 850.14
#2008-08-26| 848.92
#2008-08-27| 873.39
#2008-08-28| 874.26
#2008-08-29| 896.91
#2008-09-01| .
#2008-09-02| 882.25
#2008-09-03| 879.53
#2008-09-04| 874.28
#2008-09-05| 854.19
#2008-09-08| 905.19
#2008-09-09| 885.25
#2008-09-10| 884.96
#2008-09-11| 851.40
#2008-09-12| 860.76
#2008-09-15| 853.74
#2008-09-16| 801.20
#2008-09-17| 807.63
#2008-09-18| 794.89
#2008-09-19| 869.45
#2008-09-22| 912.92
#2008-09-23| 892.18
#2008-09-24| 901.70
#2008-09-25| 911.89
#2008-09-26| 902.80
#2008-09-29| 871.35
#2008-09-30| 858.12
#2008-10-01| 879.98
#2008-10-02| 889.80
#2008-10-03| 878.33
#2008-10-06| 846.68
#2008-10-07| 846.40
#2008-10-08| 781.64
#2008-10-09| 788.08
#2008-10-10| 707.15
#2008-10-13| 753.14
#2008-10-14| 798.85
#2008-10-15| 786.23
#2008-10-16| 719.16
#2008-10-17| 721.52
#2008-10-20| 749.01
#2008-10-21| 757.94
#2008-10-22| 709.44
#2008-10-23| 687.13
#2008-10-24| 629.64
#2008-10-27| 560.80
#2008-10-28| 574.68
#2008-10-29| 606.73
#2008-10-30| 672.31
#2008-10-31| 658.96
#2008-11-03| 675.56
#2008-11-04| 703.52
#2008-11-05| 749.57
#2008-11-06| 700.11
#2008-11-07| 706.18
#2008-11-10| 750.10
#2008-11-11| 718.27
#2008-11-12| 713.27
#2008-11-13| 676.69
#2008-11-14| 689.13
#2008-11-17| 677.87
#2008-11-18| 627.50
#2008-11-19| 605.39
#2008-11-20| 554.39
#2008-11-21| 564.51
#2008-11-24| 556.37
#2008-11-25| 578.81
#2008-11-26| 601.61
#2008-11-27| .
#2008-11-28| 603.07
#2008-12-01| 610.79
#2008-12-02| 580.38
#2008-12-03| 588.22
#2008-12-04| 592.93
#2008-12-05| 606.70
#2008-12-08| 660.96
#2008-12-09| 645.19
#2008-12-10| 654.30
#2008-12-11| 673.41
#2008-12-12| 641.93
#2008-12-15| 674.90
#2008-12-16| 681.56
#2008-12-17| 715.89
#2008-12-18| 723.04
#2008-12-19| 711.82
#2008-12-22| 698.74
#2008-12-23| 683.08
#2008-12-24| 679.02
#2008-12-25| .
#2008-12-26| 695.26
#2008-12-29| 716.88
#2008-12-30| 712.13
#2008-12-31| 716.75
#2009-01-01| .
#2009-01-02| 726.67
#2009-01-05| 730.49
#2009-01-06| 724.65
#2009-01-07| 724.94
#2009-01-08| 702.50
#2009-01-09| 691.77
#2009-01-12| 675.02
#2009-01-13| 644.80
#2009-01-14| 658.35
#2009-01-15| 636.53
#2009-01-16| 652.24
#2009-01-19| .
#2009-01-20| 633.77
#2009-01-21| 599.66
#2009-01-22| 613.71
#2009-01-23| 589.04
#2009-01-26| 592.92
#2009-01-27| 621.36
#2009-01-28| 621.73
#2009-01-29| 642.61
#2009-01-30| 628.99
#2009-02-02| 612.47
#2009-02-03| 621.49
#2009-02-04| 633.38
#2009-02-05| 629.99
#2009-02-06| 644.16
#2009-02-09| 644.95
#2009-02-10| 653.69
#2009-02-11| 646.02
#2009-02-12| 622.75
#2009-02-13| 624.59
#2009-02-16| .
#2009-02-17| 590.55
#2009-02-18| 578.97
#2009-02-19| 579.74
#2009-02-20| 569.66
#2009-02-23| 579.32
#2009-02-24| 565.35
#2009-02-25| 574.91
#2009-02-26| 564.67
#2009-02-27| 565.92
#2009-03-02| 533.01
#2009-03-03| 534.92
#2009-03-04| 543.61
#2009-03-05| 540.56
#2009-03-06| 522.98
#2009-03-09| 504.26
#2009-03-10| 523.71
#2009-03-11| 547.19
#2009-03-12| 539.74
#2009-03-13| 564.60
#2009-03-16| 588.42
#2009-03-17| 591.20
#2009-03-18| 613.77
#2009-03-19| 645.69
#2009-03-20| 626.31
#2009-03-23| 648.18
#2009-03-24| 666.56
#2009-03-25| 655.54
#2009-03-26| 678.70
#2009-03-27| 681.19
#2009-03-30| 642.70
#2009-03-31| 637.82
#2009-04-01| 644.44
#2009-04-02| 683.71
#2009-04-03| 680.95
#2009-04-06| 688.45
#2009-04-07| 685.85
#2009-04-08| 659.33
#2009-04-09| 699.77
#2009-04-10| .
#2009-04-13| 720.96
#2009-04-14| 726.10
#2009-04-15| 717.33
#2009-04-16| 718.76
#2009-04-17| 715.65
#2009-04-20| 715.39
#2009-04-21| 700.60
#2009-04-22| 691.90
#2009-04-23| 702.32
#2009-04-24| 707.63
#2009-04-27| 703.36
#2009-04-28| 680.17
#2009-04-29| 699.43
#2009-04-30| 716.71
#2009-05-01| 709.44
#2009-05-04| 732.77
#2009-05-05| 728.70
#2009-05-06| 734.31
#2009-05-07| 761.75
#2009-05-08| 771.82
#2009-05-11| 773.61
#2009-05-12| 758.09
#2009-05-13| 761.37
#2009-05-14| 735.61
#2009-05-15| 758.85
#2009-05-18| 744.78
#2009-05-19| 775.24
#2009-05-20| 757.78
#2009-05-21| 747.24
#2009-05-22| 745.80
#2009-05-25| .
#2009-05-26| 732.96
#2009-05-27| 747.03
#2009-05-28| 737.23
#2009-05-29| 756.92
#2009-06-01| 781.57
#2009-06-02| 769.11
#2009-06-03| 772.09
#2009-06-04| 769.99
#2009-06-05| 771.84
#2009-06-08| 767.50
#2009-06-09| 763.12
#2009-06-10| 788.33
#2009-06-11| 785.06
#2009-06-12| 784.90
#2009-06-15| 767.20
#2009-06-16| 747.86
#2009-06-17| 738.66
#2009-06-18| 736.23
#2009-06-19| 743.12
#2009-06-22| 743.90
#2009-06-23| 723.08
#2009-06-24| 733.99
#2009-06-25| 735.23
#2009-06-26| 754.47
#2009-06-29| 746.03
#2009-06-30| 748.40
#2009-07-01| 750.19
#2009-07-02| 756.13
#2009-07-03| .
#2009-07-06| 755.97
#2009-07-07| 747.14
#2009-07-08| 735.50
#2009-07-09| 748.24
#2009-07-10| 748.95
#2009-07-13| 732.31
#2009-07-14| 751.47
#2009-07-15| 757.32
#2009-07-16| 761.37
#2009-07-17| 770.15
#2009-07-20| 798.87
#2009-07-21| 812.95
#2009-07-22| 807.38
#2009-07-23| 813.48
#2009-07-24| 820.94
#2009-07-27| 826.99
#2009-07-28| 835.37
#2009-07-29| 815.81
#2009-07-30| 819.04
#2009-07-31| 834.34
#2009-08-03| 852.10
#2009-08-04| 851.79
#2009-08-05| 851.43
#2009-08-06| 856.73
#2009-08-07| 841.81
#2009-08-10| 846.00
#2009-08-11| 857.68
#2009-08-12| 842.27
#2009-08-13| 852.73
#2009-08-14| 847.10
#2009-08-17| 814.46
#2009-08-18| 815.85
#2009-08-19| 808.71
#2009-08-20| 832.37
#2009-08-21| 831.88
#2009-08-24| 845.11
#2009-08-25| 841.91
#2009-08-26| 854.01
#2009-08-27| 851.97
#2009-08-28| 855.17
#2009-08-31| 846.01
#2009-09-01| 844.61
#2009-09-02| 832.92
#2009-09-03| 838.51
#2009-09-04| 845.98
#2009-09-07| .
#2009-09-08| 869.16
#2009-09-09| 861.72
#2009-09-10| 872.80
#2009-09-11| 881.07
#2009-09-14| 872.66
#2009-09-15| 872.11
#2009-09-16| 892.23
#2009-09-17| 904.77
#2009-09-18| 897.47
#2009-09-21| 888.20
#2009-09-22| 901.52
#2009-09-23| 896.05
#2009-09-24| 889.38
#2009-09-25| 879.49
#2009-09-28| 868.25
#2009-09-29| 876.64
#2009-09-30| 877.01
#2009-10-01| 868.95
#2009-10-02| 849.63
#2009-10-05| 851.78
#2009-10-06| 870.61
#2009-10-07| 890.16
#2009-10-08| 895.07
#2009-10-09| 896.11
#2009-10-12| 891.11
#2009-10-13| 890.92
#2009-10-14| 897.46
#2009-10-15| 897.37
#2009-10-16| 888.53
#2009-10-19| 902.25
#2009-10-20| 907.54
#2009-10-21| 906.77
#2009-10-22| 895.55
#2009-10-23| 913.31
#2009-10-26| 909.85
#2009-10-27| 900.46
#2009-10-28| 886.43
#2009-10-29| 873.94
#2009-10-30| 885.28
#2009-11-02| 878.44
#2009-11-03| 860.90
#2009-11-04| 876.23
#2009-11-05| 874.56
#2009-11-06| 887.88
#2009-11-09| 912.36
#2009-11-10| 912.21
#2009-11-11| 920.35
#2009-11-12| 908.48
#2009-11-13| 913.13
#2009-11-16| 922.69
#2009-11-17| 914.58
#2009-11-18| 920.97
#2009-11-19| 910.54
#2009-11-20| 907.31
#2009-11-23| 921.14
#2009-11-24| 913.63
#2009-11-25| 934.52
#2009-11-26| .
#2009-11-27| 881.15
#2009-11-30| 911.97
#2009-12-01| 925.55
#2009-12-02| 928.31
#2009-12-03| 938.58
#2009-12-04| 936.51
#2009-12-07| 941.13
#2009-12-08| 933.71
#2009-12-09| 920.62
#2009-12-10| 917.47
#2009-12-11| 917.00
#2009-12-14| 918.73
#2009-12-15| 909.86
#2009-12-16| 908.98
#2009-12-17| 897.25
#2009-12-18| 895.59
#2009-12-21| 880.39
#2009-12-22| 885.77
#2009-12-23| 891.50
#2009-12-24| 894.58
#2009-12-25| .
#2009-12-28| 898.11
#2009-12-29| 901.98
#2009-12-30| 898.74
#2009-12-31| 909.58
#2010-01-01| .
#2010-01-04| 913.51
#2010-01-05| 932.05
#2010-01-06| 940.06
#2010-01-07| 932.99
#2010-01-08| 936.84
#2010-01-11| 943.45
#2010-01-12| 940.39
#2010-01-13| 923.37
#2010-01-14| 926.68
#2010-01-15| 921.16
#2010-01-18| .
#2010-01-19| 911.12
#2010-01-20| 900.43
#2010-01-21| 893.75
#2010-01-22| 883.89
#2010-01-25| 873.35
#2010-01-26| 851.21
#2010-01-27| 849.39
#2010-01-28| 851.25
#2010-01-29| 844.73
#2010-02-01| 844.25
#2010-02-02| 843.75
#2010-02-03| 853.22
#2010-02-04| 844.23
#2010-02-05| 815.44
#2010-02-08| 810.74
#2010-02-09| 814.38
#2010-02-10| 819.31
#2010-02-11| 833.85
#2010-02-12| 835.66
#2010-02-15| .
#2010-02-16| 838.01
#2010-02-17| 851.74
#2010-02-18| 848.42
#2010-02-19| 834.19
#2010-02-22| 860.59
#2010-02-23| 860.47
#2010-02-24| 853.89
#2010-02-25| 847.09
#2010-02-26| 840.89
#2010-03-01| 851.37
#2010-03-02| 853.20
#2010-03-03| 853.85
#2010-03-04| 843.52
#2010-03-05| 847.25
#2010-03-08| 862.65
#2010-03-09| 875.40
#2010-03-10| 879.88
#2010-03-11| 877.29
#2010-03-12| 881.02
#2010-03-15| 873.20
#2010-03-16| 877.55
#2010-03-17| 895.21
#2010-03-18| 888.34
#2010-03-19| 889.64
#2010-03-22| 880.66
#2010-03-23| 879.04
#2010-03-24| 874.79
#2010-03-25| 869.77
#2010-03-26| 880.50
#2010-03-29| 895.06
#2010-03-30| 898.63
#2010-03-31| 894.02
#2010-04-01| 901.82
#2010-04-02| .
#2010-04-05| 908.06
#2010-04-06| 914.36
#2010-04-07| 929.11
#2010-04-08| 925.35
#2010-04-09| 927.31
#2010-04-12| 931.62
#2010-04-13| 929.79
#2010-04-14| 937.84
#2010-04-15| 942.22
#2010-04-16| 939.37
#2010-04-19| 915.28
#2010-04-20| 918.36
#2010-04-21| 920.36
#2010-04-22| 918.28
#2010-04-23| 912.80
#2010-04-26| 922.69
#2010-04-27| 912.47
#2010-04-28| 897.19
#2010-04-29| 891.67
#2010-04-30| 910.86
#2010-05-03| 901.86
#2010-05-04| 898.95
#2010-05-05| 885.37
#2010-05-06| 869.66
#2010-05-07| 855.81
#2010-05-10| 870.99
#2010-05-11| 857.08
#2010-05-12| 855.42
#2010-05-13| 881.25
#2010-05-14| 869.62
#2010-05-17| 842.64
#2010-05-18| 843.36
#2010-05-19| 825.74
#2010-05-20| 825.32
#2010-05-21| 815.71
#2010-05-24| 815.62
#2010-05-25| 786.33
#2010-05-26| 793.62
#2010-05-27| 806.49
#2010-05-28| 827.35
#2010-05-31| .
#2010-06-01| 814.81
#2010-06-02| 799.31
#2010-06-03| 814.70
#2010-06-04| 816.75
#2010-06-07| 787.86
#2010-06-08| 789.25
#2010-06-09| 791.86
#2010-06-10| 796.33
#2010-06-11| 804.98
#2010-06-14| 815.42
#2010-06-15| 815.36
#2010-06-16| 822.49
#2010-06-17| 823.04
#2010-06-18| 823.46
#2010-06-21| 845.66
#2010-06-22| 842.98
#2010-06-23| 835.80
#2010-06-24| 834.04
#2010-06-25| 828.53
#2010-06-28| 834.15
#2010-06-29| 817.84
#2010-06-30| 812.61
#2010-07-01| 809.18
#2010-07-02| 808.83
#2010-07-05| .
#2010-07-06| 817.46
#2010-07-07| 815.95
#2010-07-08| 826.20
#2010-07-09| 834.19
#2010-07-12| 818.34
#2010-07-13| 818.60
#2010-07-14| 823.70
#2010-07-15| 819.00
#2010-07-16| 822.84
#2010-07-19| 815.22
#2010-07-20| 819.47
#2010-07-21| 820.69
#2010-07-22| 818.42
#2010-07-23| 828.08
#2010-07-26| 821.48
#2010-07-27| 815.71
#2010-07-28| 828.89
#2010-07-29| 830.63
#2010-07-30| 829.09
#2010-08-02| 841.10
#2010-08-03| 844.21
#2010-08-04| 841.56
#2010-08-05| 844.07
#2010-08-06| 847.41
#2010-08-09| 850.23
#2010-08-10| 840.02
#2010-08-11| 828.86
#2010-08-12| 814.84
#2010-08-13| 817.11
#2010-08-16| 822.01
#2010-08-17| 821.78
#2010-08-18| 822.43
#2010-08-19| 828.64
#2010-08-20| 820.57
#2010-08-23| 820.81
#2010-08-24| 818.89
#2010-08-25| 805.12
#2010-08-26| 793.58
#2010-08-27| 788.37
#2010-08-30| 792.91
#2010-08-31| 781.65
#2010-09-01| 791.97
#2010-09-02| 803.24
#2010-09-03| 810.66
#2010-09-06| .
#2010-09-07| 830.22
#2010-09-08| 820.71
#2010-09-09| 826.40
#2010-09-10| 827.39
#2010-09-13| 847.15
#2010-09-14| 853.11
#2010-09-15| 849.23
#2010-09-16| 839.12
#2010-09-17| 848.93
#2010-09-20| 851.72
#2010-09-21| 857.53
#2010-09-22| 856.24
#2010-09-23| 854.20
#2010-09-24| 847.27
#2010-09-27| 854.05
#2010-09-28| 849.44
#2010-09-29| 856.94
#2010-09-30| 847.29
#2010-10-01| 851.33
#2010-10-04| 854.60
#2010-10-05| 874.14
#2010-10-06| 886.32
#2010-10-07| 889.43
#2010-10-08| 887.71
#2010-10-11| 890.91
#2010-10-12| 887.53
#2010-10-13| 901.11
#2010-10-14| 919.69
#2010-10-15| 908.97
#2010-10-18| 904.78
#2010-10-19| 897.50
#2010-10-20| 908.57
#2010-10-21| 909.47
#2010-10-22| 904.55
#2010-10-25| 911.97
#2010-10-26| 908.85
#2010-10-27| 892.82
#2010-10-28| 898.27
#2010-10-29| 888.79
#2010-11-01| 903.85
#2010-11-02| 898.47
#2010-11-03| 904.94
#2010-11-04| 918.65
#2010-11-05| 927.04
#2010-11-08| 933.65
#2010-11-09| 928.91
#2010-11-10| 926.73
#2010-11-11| 935.49
#2010-11-12| 918.47
#2010-11-15| 909.47
#2010-11-16| 897.14
#2010-11-17| 892.51
#2010-11-18| 912.78
#2010-11-19| 917.34
#2010-11-22| 912.76
#2010-11-23| 898.13
#2010-11-24| 894.47
#2010-11-25| .
#2010-11-26| 883.26
#2010-11-29| 891.02
#2010-11-30| 884.59
#2010-12-01| 892.33
#2010-12-02| 901.45
#2010-12-03| 906.81
#2010-12-06| 909.36
#2010-12-07| 905.89
#2010-12-08| 895.67
#2010-12-09| 909.07
#2010-12-10| 912.52
#2010-12-13| 915.90
#2010-12-14| 920.47
#2010-12-15| 906.68
#2010-12-16| 896.41
#2010-12-17| 904.49
#2010-12-20| 902.20
#2010-12-21| 913.01
#2010-12-22| 916.78
#2010-12-23| 916.68
#2010-12-24| .
#2010-12-27| 919.96
#2010-12-28| 925.06
#2010-12-29| 932.58
#2010-12-30| 936.68
#2010-12-31| 945.25
#2011-01-03| 950.98
#2011-01-04| 947.71
#2011-01-05| 936.44
#2011-01-06| 937.13
#2011-01-07| 943.27
#2011-01-10| 941.85
#2011-01-11| 937.82
#2011-01-12| 950.59
#2011-01-13| 957.99
#2011-01-14| 950.75
#2011-01-17| .
#2011-01-18| 942.93
#2011-01-19| 952.57
#2011-01-20| 931.87
#2011-01-21| 919.72
#2011-01-24| 922.28
#2011-01-25| 926.28
#2011-01-26| 926.24
#2011-01-27| 923.96
#2011-01-28| 916.97
#2011-01-31| 911.25
#2011-02-01| 913.97
#2011-02-02| 921.21
#2011-02-03| 922.72
#2011-02-04| 931.62
#2011-02-07| 931.77
#2011-02-08| 943.94
#2011-02-09| 936.68
#2011-02-10| 927.00
#2011-02-11| 915.35
#2011-02-14| 931.00
#2011-02-15| 926.67
#2011-02-16| 939.00
#2011-02-17| 952.41
#2011-02-18| 960.26
#2011-02-21| .
#2011-02-22| 927.83
#2011-02-23| 921.63
#2011-02-24| 911.75
#2011-02-25| 922.92
#2011-02-28| 930.55
#2011-03-01| 937.55
#2011-03-02| 925.55
#2011-03-03| 934.06
#2011-03-04| 952.84
#2011-03-07| 942.09
#2011-03-08| 944.21
#2011-03-09| 950.36
#2011-03-10| 933.33
#2011-03-11| 924.76
#2011-03-14| 878.68
#2011-03-15| 851.73
#2011-03-16| 867.98
#2011-03-17| 859.89
#2011-03-18| 857.85
#2011-03-21| 866.21
#2011-03-22| 885.09
#2011-03-23| 884.84
#2011-03-24| 879.37
#2011-03-25| 881.68
#2011-03-28| 879.49
#2011-03-29| 879.40
#2011-03-30| 891.42
#2011-03-31| 906.13
#2011-04-01| 906.56
#2011-04-04| 917.38
#2011-04-05| 914.85
#2011-04-06| 921.00
#2011-04-07| 922.48
#2011-04-08| 923.54
#2011-04-11| 920.75
#2011-04-12| 912.75
#2011-04-13| 919.47
#2011-04-14| 922.08
#2011-04-15| 922.68
#2011-04-18| 921.36
#2011-04-19| 917.06
#2011-04-20| 932.64
#2011-04-21| 943.14
#2011-04-22| .
#2011-04-25| 943.36
#2011-04-26| 933.04
#2011-04-27| 933.18
#2011-04-28| 939.09
#2011-04-29| 939.74
#2011-05-02| 943.25
#2011-05-03| 939.41
#2011-05-04| 931.16
#2011-05-05| 934.40
#2011-05-06| 928.41
#2011-05-09| 933.48
#2011-05-10| 932.18
#2011-05-11| 933.21
#2011-05-12| 919.00
#2011-05-13| 917.73
#2011-05-16| 904.68
#2011-05-17| 908.08
#2011-05-18| 911.45
#2011-05-19| 914.38
#2011-05-20| 912.75
#2011-05-23| 888.46
#2011-05-24| 891.83
#2011-05-25| 888.45
#2011-05-26| 896.35
#2011-05-27| 906.23
#2011-05-30| .
#2011-05-31| 923.17
#2011-06-01| 927.51
#2011-06-02| 915.43
#2011-06-03| 915.32
#2011-06-06| 913.04
#2011-06-07| 917.36
#2011-06-08| 908.83
#2011-06-09| 911.10
#2011-06-10| 911.33
#2011-06-13| 908.51
#2011-06-14| 912.55
#2011-06-15| 902.65
#2011-06-16| 880.69
#2011-06-17| 875.08
#2011-06-20| 876.02
#2011-06-21| 887.47
#2011-06-22| 896.03
#2011-06-23| 890.27
#2011-06-24| 902.27
#2011-06-27| 896.04
#2011-06-28| 900.57
#2011-06-29| 911.48
#2011-06-30| 923.42
#2011-07-01| 927.49
#2011-07-04| .
#2011-07-05| 948.10
#2011-07-06| 948.59
#2011-07-07| 951.34
#2011-07-08| 954.26
#2011-07-11| 942.94
#2011-07-12| 918.36
#2011-07-13| 927.30
#2011-07-14| 923.42
#2011-07-15| 921.68
#2011-07-18| 921.85
#2011-07-19| 923.47
#2011-07-20| 934.08
#2011-07-21| 933.15
#2011-07-22| 948.53
#2011-07-25| 940.59
#2011-07-26| 954.13
#2011-07-27| 943.78
#2011-07-28| 936.31
#2011-07-29| 932.89
#2011-08-01| 953.80
#2011-08-02| 940.86
#2011-08-03| 917.98
#2011-08-04| 903.02
#2011-08-05| 862.40
#2011-08-08| 842.51
#2011-08-09| 811.15
#2011-08-10| 822.01
#2011-08-11| 810.71
#2011-08-12| 815.02
#2011-08-15| 839.45
#2011-08-16| 842.02
#2011-08-17| 853.79
#2011-08-18| 836.22
#2011-08-19| 806.96
#2011-08-22| 804.67
#2011-08-23| 821.39
#2011-08-24| 806.63
#2011-08-25| 803.10
#2011-08-26| 795.99
#2011-08-29| 800.07
#2011-08-30| 816.14
#2011-08-31| 830.34
#2011-09-01| 834.08
#2011-09-02| 819.27
#2011-09-05| .
#2011-09-06| 780.83
#2011-09-07| 798.01
#2011-09-08| 794.63
#2011-09-09| 790.04
#2011-09-12| 764.88
#2011-09-13| 764.62
#2011-09-14| 748.47
#2011-09-15| 762.27
#2011-09-16| 774.83
#2011-09-19| 756.00
#2011-09-20| 750.62
#2011-09-21| 747.84
#2011-09-22| 711.06
#2011-09-23| 701.82
#2011-09-26| 683.47
#2011-09-27| 710.68
#2011-09-28| 714.96
#2011-09-29| 716.74
#2011-09-30| 712.77
#2011-10-03| 682.76
#2011-10-04| 665.04
#2011-10-05| 665.81
#2011-10-06| 693.89
#2011-10-07| 716.04
#2011-10-10| 717.77
#2011-10-11| 739.41
#2011-10-12| 745.52
#2011-10-13| 762.14
#2011-10-14| 751.76
#2011-10-17| 761.37
#2011-10-18| 733.13
#2011-10-19| 740.08
#2011-10-20| 722.78
#2011-10-21| 717.07
#2011-10-24| 747.20
#2011-10-25| 747.19
#2011-10-26| 748.93
#2011-10-27| 781.66
#2011-10-28| 797.72
#2011-10-31| 784.11
#2011-11-01| 764.66
#2011-11-02| 758.85
#2011-11-03| 756.68
#2011-11-04| 786.87
#2011-11-07| 786.33
#2011-11-08| 782.94
#2011-11-09| 791.70
#2011-11-10| 753.47
#2011-11-11| 762.23
#2011-11-14| 776.89
#2011-11-15| 772.34
#2011-11-16| 754.78
#2011-11-17| 752.20
#2011-11-18| 736.03
#2011-11-21| 719.54
#2011-11-22| 723.69
#2011-11-23| 708.62
#2011-11-24| .
#2011-11-25| 706.24
#2011-11-28| 719.27
#2011-11-29| 728.79
#2011-11-30| 723.98
#2011-12-01| 756.78
#2011-12-02| 763.92
#2011-12-05| 767.24
#2011-12-06| 752.08
#2011-12-07| 765.66
#2011-12-08| 756.17
#2011-12-09| 735.33
#2011-12-12| 739.57
#2011-12-13| 730.39
#2011-12-14| 723.38
#2011-12-15| 707.84
#2011-12-16| 712.12
#2011-12-19| 695.73
#2011-12-20| 698.47
#2011-12-21| 712.59
#2011-12-22| 710.83
#2011-12-23| 723.40
#2011-12-26| .
#2011-12-27| 722.24
#2011-12-28| 714.41
#2011-12-29| 714.47
#2011-12-30| 719.69
#2012-01-02| .
#2012-01-03| 729.85
#2012-01-04| 732.78
#2012-01-05| 726.44
#2012-01-06| 715.15
#2012-01-09| 715.27
#2012-01-10| 726.36
#2012-01-11| 726.54
#2012-01-12| 718.47
#2012-01-13| 718.32
#2012-01-16| .
#2012-01-17| 727.89
#2012-01-18| 730.59
#2012-01-19| 744.74
#2012-01-20| 757.00
#2012-01-23| 762.27
#2012-01-24| 758.86
#2012-01-25| 764.20
#2012-01-26| 776.44
#2012-01-27| 775.62
#2012-01-30| 769.97
#2012-01-31| 780.45
#2012-02-01| 784.90
#2012-02-02| 798.89
#2012-02-03| 799.76
#2012-02-06| 803.12
#2012-02-07| 803.00
#2012-02-08| 814.58
#2012-02-09| 817.90
#2012-02-10| 804.42
#2012-02-13| 811.74
#2012-02-14| 804.06
#2012-02-15| 821.87
#2012-02-16| 811.90
#2012-02-17| 817.41
#2012-02-20| .
#2012-02-21| 824.38
#2012-02-22| 828.31
#2012-02-23| 828.73
#2012-02-24| 835.37
#2012-02-27| 833.95
#2012-02-28| 840.64
#2012-02-29| 846.17
#2012-03-01| 836.88
#2012-03-02| 841.32
#2012-03-05| 828.66
#2012-03-06| 802.64
#2012-03-07| 790.57
#2012-03-08| 805.54
#2012-03-09| 811.73
#2012-03-12| 807.15
#2012-03-13| 818.88
#2012-03-14| 824.52
#2012-03-15| 832.27
#2012-03-16| 833.34
#2012-03-19| 834.68
#2012-03-20| 824.85
#2012-03-21| 817.54
#2012-03-22| 825.29
#2012-03-23| 824.87
#2012-03-26| 817.28
#2012-03-27| 831.83
#2012-03-28| 828.00
#2012-03-29| 822.46
#2012-03-30| 823.64
#2012-04-02| 825.93
#2012-04-03| 826.35
#2012-04-04| 818.91
#2012-04-05| 814.34
#2012-04-06| .
#2012-04-09| 805.53
#2012-04-10| 802.70
#2012-04-11| 788.32
#2012-04-12| 793.24
#2012-04-13| 802.65
#2012-04-16| 792.98
#2012-04-17| 793.41
#2012-04-18| 801.48
#2012-04-19| 807.67
#2012-04-20| 806.12
#2012-04-23| 796.75
#2012-04-24| 793.26
#2012-04-25| 797.14
#2012-04-26| 802.90
#2012-04-27| 800.42
#2012-04-30| 807.97
#2012-05-01| 800.02
#2012-05-02| 812.07
#2012-05-03| 813.89
#2012-05-04| 809.09
#2012-05-07| 780.92
#2012-05-08| 778.96
#2012-05-09| 767.18
#2012-05-10| 768.41
#2012-05-11| 757.60
#2012-05-14| 756.05
#2012-05-15| 754.79
#2012-05-16| 737.42
#2012-05-17| 738.35
#2012-05-18| 721.63
#2012-05-21| 723.79
#2012-05-22| 727.01
#2012-05-23| 714.14
#2012-05-24| 712.49
#2012-05-25| 708.62
#2012-05-28| .
#2012-05-29| 725.13
#2012-05-30| 713.23
#2012-05-31| 713.90
#2012-06-01| 709.52
#2012-06-04| 687.06
#2012-06-05| 699.55
#2012-06-06| 710.41
#2012-06-07| 718.97
#2012-06-08| 713.01
#2012-06-11| 728.12
#2012-06-12| 725.50
#2012-06-13| 732.78
#2012-06-14| 731.94
#2012-06-15| 743.60
#2012-06-18| 758.52
#2012-06-19| 756.62
#2012-06-20| 762.70
#2012-06-21| 753.81
#2012-06-22| 743.80
#2012-06-25| 737.87
#2012-06-26| 737.84
#2012-06-27| 747.21
#2012-06-28| 748.49
#2012-06-29| 770.07
#2012-07-02| 775.01
#2012-07-03| 789.69
#2012-07-04| .
#2012-07-05| 786.02
#2012-07-06| 791.49
#2012-07-09| 776.14
#2012-07-10| 770.24
#2012-07-11| 775.90
#2012-07-12| 758.69
#2012-07-13| 760.40
#2012-07-16| 763.92
#2012-07-17| 776.73
#2012-07-18| 776.62
#2012-07-19| 791.15
#2012-07-20| 783.69
#2012-07-23| 757.42
#2012-07-24| 756.07
#2012-07-25| 745.72
#2012-07-26| 750.53
#2012-07-27| 763.20
#2012-07-30| 772.48
#2012-07-31| 778.19
#2012-08-01| 777.84
#2012-08-02| 774.49
#2012-08-03| 769.37
#2012-08-06| 779.22
#2012-08-07| 780.70
#2012-08-08| 781.42
#2012-08-09| 790.39
#2012-08-10| 789.95
#2012-08-13| 787.65
#2012-08-14| 788.33
#2012-08-15| 782.04
#2012-08-16| 791.80
#2012-08-17| 792.32
#2012-08-20| 793.19
#2012-08-21| 796.01
#2012-08-22| 791.41
#2012-08-23| 800.25
#2012-08-24| 789.55
#2012-08-27| 784.01
#2012-08-28| 778.65
#2012-08-29| 781.45
#2012-08-30| 774.79
#2012-08-31| 774.16
#2012-09-03| .
#2012-09-04| 769.23
#2012-09-05| 762.47
#2012-09-06| 768.89
#2012-09-07| 796.02
#2012-09-10| 798.07
#2012-09-11| 795.47
#2012-09-12| 807.84
#2012-09-13| 810.20
#2012-09-14| 840.58
#2012-09-17| 836.17
#2012-09-18| 831.12
#2012-09-19| 838.04
#2012-09-20| 823.10
#2012-09-21| 828.96
#2012-09-24| 825.92
#2012-09-25| 826.70
#2012-09-26| 816.20
#2012-09-27| 827.25
#2012-09-28| 826.16
#2012-10-01| 826.51
#2012-10-02| 825.87
#2012-10-03| 826.36
#2012-10-04| 833.39
#2012-10-05| 841.95
#2012-10-08| 835.94
#2012-10-09| 838.44
#2012-10-10| 832.31
#2012-10-11| 830.10
#2012-10-12| 835.29
#2012-10-15| 836.74
#2012-10-16| 842.63
#2012-10-17| 851.50
#2012-10-18| 856.58
#2012-10-19| 857.49
#2012-10-22| 856.80
#2012-10-23| 849.24
#2012-10-24| 856.92
#2012-10-25| 856.95
#2012-10-26| 842.63
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 842.83
#2012-11-01| 844.58
#2012-11-02| 850.89
#2012-11-05| 846.96
#2012-11-06| 845.86
#2012-11-07| 851.15
#2012-11-08| 837.56
#2012-11-09| 832.86
#2012-11-12| 825.00
#2012-11-13| 815.23
#2012-11-14| 817.25
#2012-11-15| 814.76
#2012-11-16| 816.69
#2012-11-19| 822.02
#2012-11-20| 817.46
#2012-11-21| 818.19
#2012-11-22| .
#2012-11-23| 830.42
#2012-11-26| 829.14
#2012-11-27| 831.62
#2012-11-28| 824.67
#2012-11-29| 828.87
#2012-11-30| 830.13
#2012-12-03| 825.53
#2012-12-04| 826.90
#2012-12-05| 834.72
#2012-12-06| 835.73
#2012-12-07| 839.19
#2012-12-10| 836.80
#2012-12-11| 838.56
#2012-12-12| 843.85
#2012-12-13| 845.73
#2012-12-14| 856.79
#2012-12-17| 861.21
#2012-12-18| 860.52
#2012-12-19| 873.64
#2012-12-20| 874.08
#2012-12-21| 872.89
#2012-12-24| 869.26
#2012-12-25| 872.49
#2012-12-26| 871.53
#2012-12-27| 876.08
#2012-12-28| 879.12
#2012-12-31| 882.68
#2013-01-01| 882.79
#2013-01-02| 902.95
#2013-01-03| 908.70
#2013-01-04| 914.33
#2013-01-07| 915.25
#2013-01-08| 899.73
#2013-01-09| 905.00
#2013-01-10| 915.82
#2013-01-11| 914.93
#2013-01-14| 923.49
#2013-01-15| 926.06
#2013-01-16| 915.70
#2013-01-17| 909.19
#2013-01-18| 928.69
#2013-01-21| 925.08
#2013-01-22| 928.89
#2013-01-23| 921.79
#2013-01-24| 920.23
#2013-01-25| 916.76
#2013-01-28| 917.55
#2013-01-29| 917.20
#2013-01-30| 927.81
#2013-01-31| 923.41
#2013-02-01| 921.66
#2013-02-04| 925.36
#2013-02-05| 908.21
#2013-02-06| 923.39
#2013-02-07| 919.91
#2013-02-08| 917.80
#2013-02-11| 914.38
#2013-02-12| 918.43
#2013-02-13| 926.17
#2013-02-14| 924.54
#2013-02-15| 923.65
#2013-02-18| 932.20
#2013-02-19| 929.08
#2013-02-20| 940.08
#2013-02-21| 925.76
#2013-02-22| 922.78
#2013-02-25| 928.46
#2013-02-26| 912.37
#2013-02-27| 916.74
#2013-02-28| 933.77
#2013-03-01| 931.90
#2013-03-04| 928.33
#2013-03-05| 926.29
#2013-03-06| 935.25
#2013-03-07| 934.84
#2013-03-08| 943.46
#2013-03-11| 953.94
#2013-03-12| 943.52
#2013-03-13| 936.51
#2013-03-14| 932.99
#2013-03-15| 940.41
#2013-03-18| 914.21
#2013-03-19| 912.91
#2013-03-20| 914.28
#2013-03-21| 920.68
#2013-03-22| 913.13
#2013-03-25| 920.76
#2013-03-26| 916.68
#2013-03-27| 924.51
#2013-03-28| 921.21
#2013-03-29| 920.33
#2013-04-01| 916.05
#2013-04-02| 909.42
#2013-04-03| 911.98
#2013-04-04| 903.83
#2013-04-05| 889.61
#2013-04-08| 885.41
#2013-04-09| 895.04
#2013-04-10| 909.15
#2013-04-11| 926.48
#2013-04-12| 929.85
#2013-04-15| 917.33
#2013-04-16| 912.77
#2013-04-17| 917.24
#2013-04-18| 907.85
#2013-04-19| 917.38
#2013-04-22| 917.07
#2013-04-23| 918.35
#2013-04-24| 932.51
#2013-04-25| 939.79
#2013-04-26| 944.96
#2013-04-29| 947.22
#2013-04-30| 959.26
#2013-05-01| 955.45
#2013-05-02| 948.35
#2013-05-03| 945.96
#2013-05-06| 947.80
#2013-05-07| 960.84
#2013-05-08| 980.52
#2013-05-09| 972.69
#2013-05-10| 976.81
#2013-05-13| 979.29
#2013-05-14| 976.98
#2013-05-15| 987.51
#2013-05-16| 982.09
#2013-05-17| 983.02
#2013-05-20|1001.80
#2013-05-21| 993.17
#2013-05-22| 990.22
#2013-05-23| 959.18
#2013-05-24| 960.29
#2013-05-27| 943.52
#2013-05-28| 945.50
#2013-05-29| 954.43
#2013-05-30| 941.80
#2013-05-31| 933.78
#2013-06-03| 922.67
#2013-06-04| 928.33
#2013-06-05| 912.18
#2013-06-06| 903.15
#2013-06-07| 895.09
#2013-06-10| 900.72
#2013-06-11| 905.39
#2013-06-12| 905.89
#2013-06-13| 896.01
#2013-06-14| 900.69
#2013-06-17| 914.33
#2013-06-18| 912.49
#2013-06-19| 923.87
#2013-06-20| 899.54
#2013-06-21| 902.37
#2013-06-24| 882.38
#2013-06-25| 876.63
#2013-06-26| 883.98
#2013-06-27| 890.80
#2013-06-28| 902.12
#2013-07-01| 911.61
#2013-07-02| 918.52
#2013-07-03| 901.78
#2013-07-04| 909.73
#2013-07-05| 917.97
#2013-07-08| 908.80
#2013-07-09| 922.78
#2013-07-10| 936.07
#2013-07-11| 957.75
#2013-07-12| 952.82
#2013-07-15| 947.52
#2013-07-16| 958.78
#2013-07-17| 958.61
#2013-07-18| 946.73
#2013-07-19| 944.35
#2013-07-22| 958.85
#2013-07-23| 965.33
#2013-07-24| 968.18
#2013-07-25| 950.47
#2013-07-26| 944.27
#2013-07-29| 937.93
#2013-07-30| 944.41
#2013-07-31| 936.82
#2013-08-01| 944.29
#2013-08-02| 962.70
#2013-08-05| 950.93
#2013-08-06| 952.75
#2013-08-07| 934.19
#2013-08-08| 934.32
#2013-08-09| 937.73
#2013-08-12| 946.37
#2013-08-13| 950.56
#2013-08-14| 958.02
#2013-08-15| 951.01
#2013-08-16| 952.34
#2013-08-19| 948.57
#2013-08-20| 928.41
#2013-08-21| 922.73
#2013-08-22| 920.84
#2013-08-23| 929.66
#2013-08-26| 929.09
#2013-08-27| 922.06
#2013-08-28| 908.54
#2013-08-29| 915.35
#2013-08-30| 918.95
#2013-09-02| 925.80
#2013-09-03| 940.50
#2013-09-04| 939.12
#2013-09-05| 946.94
#2013-09-06| 945.70
#2013-09-09| 956.56
#2013-09-10| 965.20
#2013-09-11| 969.55
#2013-09-12| 973.75
#2013-09-13| 969.66
#2013-09-16| 981.75
#2013-09-17| 974.16
#2013-09-18| 976.62
#2013-09-19| 988.33
#2013-09-20| 986.17
#2013-09-23| 991.79
#2013-09-24| 982.01
#2013-09-25| 980.15
#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| 945.73
#2014-02-03| 939.55
#2014-02-04| 910.72
#2014-02-05| 918.22
#2014-02-06| 920.13
#2014-02-07| 932.68
#2014-02-10| 929.95
#2014-02-11| 949.47
#2014-02-12| 962.86
#2014-02-13| 952.64
#2014-02-14| 954.91
#2014-02-17| 967.85
#2014-02-18| 977.60
#2014-02-19| 977.33
#2014-02-20| 965.87
#2014-02-21| 974.88
#2014-02-24| 964.53
#2014-02-25| 968.00
#2014-02-26| 968.12
#2014-02-27| 966.50
#2014-02-28| 966.38
#2014-03-03| 954.89
#2014-03-04| 956.03
#2014-03-05| 961.27
#2014-03-06| 969.84
#2014-03-07| 968.16
#2014-03-10| 955.80
#2014-03-11| 958.34
#2014-03-12| 946.14
#2014-03-13| 946.59
#2014-03-14| 932.51
#2014-03-17| 933.63
#2014-03-18| 939.24
#2014-03-19| 937.94
#2014-03-20| 918.78
#2014-03-21| 925.04
#2014-03-24| 935.90
#2014-03-25| 935.79
#2014-03-26| 951.41
#2014-03-27| 954.10
#2014-03-28| 961.68
#2014-03-31| 972.25
#2014-04-01| 975.31
#2014-04-02| 977.05
#2014-04-03| 981.95
#2014-04-04| 986.84
#2014-04-07| 978.06
#2014-04-08| 982.06
#2014-04-09| 979.74
#2014-04-10| 986.65
#2014-04-11| 976.63
#2014-04-14| 970.78
#2014-04-15| 963.48
#2014-04-16| 972.67
#2014-04-17| 970.31
#2014-04-18| 972.18
#2014-04-21| 970.96
#2014-04-22| 968.71
#2014-04-23| 961.83
#2014-04-24| 965.29
#2014-04-25| 958.89
#2014-04-28| 950.41
#2014-04-29| 960.47
#2014-04-30| 949.27
#2014-05-01| 956.95
#2014-05-02| 963.27
#2014-05-05| 959.88
#2014-05-06| 966.24
#2014-05-07| 949.24
#2014-05-08| 961.28
#2014-05-09| 961.59
#2014-05-12| 967.06
#2014-05-13| 976.09
#2014-05-14| 981.53
#2014-05-15| 979.78
#2014-05-16| 975.23
#2014-05-19| 970.79
#2014-05-20| 969.38
#2014-05-21| 963.32
#2014-05-22| 976.55
#2014-05-23| 981.53
#2014-05-26| 982.88
#2014-05-27| 980.08
#2014-05-28| 993.02
#2014-05-29| 998.82
#2014-05-30|1002.37
#2014-06-02|1000.85
#2014-06-03|1004.82
#2014-06-04|1007.39
#2014-06-05|1007.16
#2014-06-06|1007.51
#2014-06-09|1012.00
#2014-06-10|1018.55
#2014-06-11|1024.74
#2014-06-12|1020.72
#2014-06-13|1022.03
#2014-06-16|1023.59
#2014-06-17|1015.39
#2014-06-18|1012.71
#2014-06-19|1022.63
#2014-06-20|1016.79
#2014-06-23|1010.21
#2014-06-24|1012.64
#2014-06-25|1008.04
#2014-06-26|1015.48
#2014-06-27|1014.10
#2014-06-30|1012.53
#2014-07-01|1013.97
#2014-07-02|1024.54
#2014-07-03|1019.87
#2014-07-04|1022.26
#2014-07-07|1023.54
#2014-07-08|1018.59
#2014-07-09|1012.71
#2014-07-10|1012.79
#2014-07-11|1010.85
#2014-07-14|1016.37
#2014-07-15|1020.46
#2014-07-16|1014.40
#2014-07-17|1018.32
#2014-07-18|1013.38
#2014-07-21|1015.23
#2014-07-22|1031.69
#2014-07-23|1043.78
#2014-07-24|1048.02
#2014-07-25|1053.04
#2014-07-28|1060.00
#2014-07-29|1053.14
#2014-07-30|1055.82
#2014-07-31|1060.86
#2014-08-01|1050.99
#2014-08-04|1051.89
#2014-08-05|1040.42
#2014-08-06|1039.38
#2014-08-07|1033.90
#2014-08-08|1020.63
#2014-08-11|1044.73
#2014-08-12|1047.64
#2014-08-13|1057.96
#2014-08-14|1062.84
#2014-08-15|1058.65
#2014-08-18|1055.77
#2014-08-19|1066.24
#2014-08-20|1069.54
#2014-08-21|1066.51
#2014-08-22|1074.55
#2014-08-25|1076.23
#2014-08-26|1074.35
#2014-08-27|1076.44
#2014-08-28|1070.32
#2014-08-29|1062.52
#2014-09-01|1067.04
#2014-09-02|1063.74
#2014-09-03|1082.49
#2014-09-04|1084.13
#2014-09-05|1082.95
#2014-09-08|1080.82
#2014-09-09|1082.92
#2014-09-10|1073.98
#2014-09-11|1074.20
#2014-09-12|1070.06
#2014-09-15|1059.68
#2014-09-16|1052.47
#2014-09-17|1052.83
#2014-09-18|1051.65
#2014-09-19|1060.20
#2014-09-22|1048.44
#2014-09-23|1047.09
#2014-09-24|1044.24
#2014-09-25|1043.68
#2014-09-26|1037.24
#2014-09-29|1027.01
#2014-09-30|1020.92
#2014-10-01|1015.99
#2014-10-02|1009.14
#2014-10-03|1016.27
#2014-10-06|1019.35
#2014-10-07|1027.16
#2014-10-08|1018.52
#2014-10-09|1029.71
#2014-10-10|1011.50
#2014-10-13|1011.54
#2014-10-14|1005.57
#2014-10-15|1012.21
#2014-10-16| 999.07
#2014-10-17| 988.70
#2014-10-20| 999.89
#2014-10-21| 999.32
#2014-10-22|1012.54
#2014-10-23|1009.67
#2014-10-24|1013.40
#2014-10-27|1021.09
#2014-10-28|1035.00
#2014-10-29|1050.99
#2014-10-30|1048.40
#2014-10-31|1063.77
#2014-11-03|1054.43
#2014-11-04|1064.71
#2014-11-05|1060.29
#2014-11-06|1053.67
#2014-11-07|1050.16
#2014-11-10|1057.42
#2014-11-11|1058.69
#2014-11-12|1061.57
#2014-11-13|1070.84
#2014-11-14|1072.05
#2014-11-17|1054.97
#2014-11-18|1052.74
#2014-11-19|1052.15
#2014-11-20|1045.85
#2014-11-21|1051.52
#2014-11-24|1065.66
#2014-11-25|1073.65
#2014-11-26|1093.08
#2014-11-27|1089.51
#2014-11-28|1086.91
#2014-12-01|1069.88
#2014-12-02|1086.30
#2014-12-03|1080.80
#2014-12-04|1101.14
#2014-12-05|1104.03
#2014-12-08|1103.24
#2014-12-09|1088.84
#2014-12-10|1080.97
#2014-12-11|1068.07
#2014-12-12|1076.86
#2014-12-15|1061.56
#2014-12-16|1056.27
#2014-12-17|1047.30
#2014-12-18|1053.57
#2014-12-19|1073.30
#2014-12-22|1080.54
#2014-12-23|1080.54
#2014-12-24|1079.95
#2014-12-25|1078.04
#2014-12-26|1081.64
#2014-12-29|1109.06
#2014-12-30|1099.22
#2014-12-31|1099.66
#2015-01-01|1099.68
#2015-01-02|1112.74
#2015-01-05|1101.95
#2015-01-06|1074.16
#2015-01-07|1072.65
#2015-01-08|1087.29
#2015-01-09|1101.77
#2015-01-12|1098.61
#2015-01-13|1098.06
#2015-01-14|1092.81
#2015-01-15|1109.72
#2015-01-16|1099.16
#2015-01-19|1083.47
#2015-01-20|1093.10
#2015-01-21|1104.42
#2015-01-22|1101.84
#2015-01-23|1121.57
#2015-01-26|1123.04
#2015-01-27|1130.39
#2015-01-28|1129.89
#2015-01-29|1110.87
#2015-01-30|1110.86
#2015-02-02|1102.41
#2015-02-03|1105.75
#2015-02-04|1121.42
#2015-02-05|1122.43
#2015-02-06|1112.14
#2015-02-09|1117.90
#2015-02-10|1118.96
#2015-02-11|1114.26
#2015-02-12|1125.37
#2015-02-13|1137.59
#2015-02-16|1147.59
#2015-02-17|1143.62
#2015-02-18|1143.83
#2015-02-19|1146.30
#2015-02-20|1148.43
#2015-02-23|1143.86
#2015-02-24|1155.63
#2015-02-25|1162.96
#2015-02-26|1171.61
#2015-02-27|1172.64
#2015-03-02|1177.18
#2015-03-03|1179.20
#2015-03-04|1170.13
#2015-03-05|1159.64
#2015-03-06|1169.66
#2015-03-09|1170.34
#2015-03-10|1150.50
#2015-03-11|1144.20
#2015-03-12|1166.27
#2015-03-13|1162.28
#2015-03-16|1168.41
#2015-03-17|1171.18
#2015-03-18|1181.30
#2015-03-19|1191.20
#2015-03-20|1201.20
#2015-03-23|1208.91
#2015-03-24|1203.26
#2015-03-25|1205.31
#2015-03-26|1198.40
#2015-03-27|1196.68
#2015-03-30|1203.42
#2015-03-31|1201.43
#2015-04-01|1206.94
#2015-04-02|1216.72
#2015-04-03|1226.52
#2015-04-06|1221.89
#2015-04-07|1226.47
#2015-04-08|1256.99
#2015-04-09|1276.41
#2015-04-10|1291.28
#2015-04-13|1286.32
#2015-04-14|1282.28
#2015-04-15|1279.40
#2015-04-16|1303.44
#2015-04-17|1304.29
#2015-04-20|1278.15
#2015-04-21|1297.51
#2015-04-22|1305.08
#2015-04-23|1314.20
#2015-04-24|1321.47
#2015-04-27|1326.76
#2015-04-28|1337.70
#2015-04-29|1329.36
#2015-04-30|1313.21
#2015-05-01|1310.06
#2015-05-04|1310.89
#2015-05-05|1301.05
#2015-05-06|1309.00
#2015-05-07|1303.56
#2015-05-08|1314.38
#2015-05-11|1317.04
#2015-05-12|1317.78
#2015-05-13|1316.62
#2015-05-14|1308.35
#2015-05-15|1325.53
#2015-05-18|1334.39
#2015-05-19|1336.43
#2015-05-20|1327.31
#2015-05-21|1326.95
#2015-05-22|1342.95
#2015-05-25|1349.80
#2015-05-26|1367.97
#2015-05-27|1352.23
#2015-05-28|1331.63
#2015-05-29|1327.54
#2015-06-01|1334.39
#2015-06-02|1321.85
#2015-06-03|1318.22
#2015-06-04|1316.30
#2015-06-05|1301.47
#2015-06-08|1309.37
#2015-06-09|1282.97
#2015-06-10|1285.06
#2015-06-11|1299.29
#2015-06-12|1314.87
#2015-06-15|1308.78
#2015-06-16|1296.17
#2015-06-17|1294.97
#2015-06-18|1288.05
#2015-06-19|1287.63
#2015-06-22|1314.92
#2015-06-23|1331.31
#2015-06-24|1326.36
#2015-06-25|1325.07
#2015-06-26|1307.97
#2015-06-29|1273.35
#2015-06-30|1294.49
#2015-07-01|1297.36
#2015-07-02|1303.96
#2015-07-03|1285.55
#2015-07-06|1248.15
#2015-07-07|1246.58
#2015-07-08|1187.68
#2015-07-09|1218.59
#2015-07-10|1231.79
#2015-07-13|1252.25
#2015-07-14|1255.46
#2015-07-15|1255.52
#2015-07-16|1262.57
#2015-07-17|1274.45
#2015-07-20|1269.23
#2015-07-21|1280.40
#2015-07-22|1262.42
#2015-07-23|1273.50
#2015-07-24|1257.08
#2015-07-27|1232.22
#2015-07-28|1230.15
#2015-07-29|1235.11
#2015-07-30|1236.18
#2015-07-31|1241.02
#2015-08-03|1216.82
#2015-08-04|1228.98
#2015-08-05|1225.77
#2015-08-06|1224.67
#2015-08-07|1234.75
#2015-08-10|1241.76
#2015-08-11|1231.94
#2015-08-12|1206.85
#2015-08-13|1211.77
#2015-08-14|1208.82
#2015-08-17|1201.84
#2015-08-18|1185.53
#2015-08-19|1165.39
#2015-08-20|1145.59
#2015-08-21|1115.71
#2015-08-24|1055.40
#2015-08-25|1067.89
#2015-08-26|1080.94
#2015-08-27|1112.18
#2015-08-28|1123.88
#2015-08-31|1118.10
#2015-09-01|1088.85
#2015-09-02|1078.69
#2015-09-03|1084.89
#2015-09-04|1069.77
#2015-09-07|1061.60
#2015-09-08|1070.57
#2015-09-09|1125.78
#2015-09-10|1102.39
#2015-09-11|1092.81
#2015-09-14|1097.94
#2015-09-15|1090.35
#2015-09-16|1107.30
#2015-09-17|1121.91
#2015-09-18|1114.33
#2015-09-21|1096.03
#2015-09-22|1096.65
#2015-09-23|1078.17
#2015-09-24|1067.40
#2015-09-25|1070.55
#2015-09-28|1069.86
#2015-09-29|1042.11
#2015-09-30|1065.18
#2015-10-01|1073.82
#2015-10-02|1096.36
#2015-10-05|1111.18
#2015-10-06|1116.83
#2015-10-07|1142.84
#2015-10-08|1137.04
#2015-10-09|1152.34
#2015-10-12|1158.84
#2015-10-13|1143.49
#2015-10-14|1132.18
#2015-10-15|1152.67
#2015-10-16|1171.30
#2015-10-19|1170.16
#2015-10-20|1175.51
#2015-10-21|1180.91
#2015-10-22|1172.50
#2015-10-23|1198.28
#2015-10-26|1201.36
#2015-10-27|1193.36
#2015-10-28|1187.35
#2015-10-29|1174.13
#2015-10-30|1169.51
#2015-11-02|1160.69
#2015-11-03|1170.16
#2015-11-04|1197.71
#2015-11-05|1205.23
#2015-11-06|1198.60
#2015-11-09|1212.42
#2015-11-10|1197.94
#2015-11-11|1195.83
#2015-11-12|1210.51
#2015-11-13|1196.05
#2015-11-16|1174.23
#2015-11-17|1177.56
#2015-11-18|1165.93
#2015-11-19|1188.00
#2015-11-20|1193.60
#2015-11-23|1191.47
#2015-11-24|1187.50
#2015-11-25|1180.14
#2015-11-26|1186.18
#2015-11-27|1167.32
#2015-11-30|1148.24
#2015-12-01|1171.66
#2015-12-02|1179.79
#2015-12-03|1180.37
#2015-12-04|1170.33
#2015-12-07|1167.89
#2015-12-08|1152.67
#2015-12-09|1143.21
#2015-12-10|1137.91
#2015-12-11|1121.88
#2015-12-14|1109.24
#2015-12-15|1099.81
#2015-12-16|1124.99
#2015-12-17|1140.39
#2015-12-18|1126.62
#2015-12-21|1129.88
#2015-12-22|1138.20
#2015-12-23|1142.13
#2015-12-24|1151.26
#2015-12-25|1155.66
#2015-12-28|1147.58
#2015-12-29|1154.54
#2015-12-30|1145.93
#2015-12-31|1151.05
#2016-01-01|1151.32
#2016-01-04|1116.47
#2016-01-05|1104.60
#2016-01-06|1088.33
#2016-01-07|1055.95
#2016-01-08|1055.03
#2016-01-11|1031.08
#2016-01-12|1015.10
#2016-01-13|1033.24
#2016-01-14|1016.26
#2016-01-15| 996.93
#2016-01-18| 982.95
#2016-01-19| 998.45
#2016-01-20| 959.25
#2016-01-21| 944.97
#2016-01-22| 980.00
#2016-01-25| 991.21
#2016-01-26| 969.57
#2016-01-27| 984.42
#2016-01-28| 981.16
#2016-01-29| 997.29
#2016-02-01| 992.07
#2016-02-02| 978.70
#2016-02-03| 949.72
#2016-02-04| 955.76
#2016-02-05| 948.41
#2016-02-08| 949.98
#2016-02-09| 931.60
#2016-02-10| 922.47
#2016-02-11| 910.07
#2016-02-12| 885.04
#2016-02-15| 923.68
#2016-02-16| 942.42
#2016-02-17| 924.20
#2016-02-18| 952.47
#2016-02-19| 945.23
#2016-02-22| 960.10
#2016-02-23| 964.21
#2016-02-24| 954.33
#2016-02-25| 955.28
#2016-02-26| 963.91
#2016-02-29| 956.06
#2016-03-01| 956.76
#2016-03-02| 997.37
#2016-03-03|1019.32
#2016-03-04|1023.73
#2016-03-07|1018.03
#2016-03-08|1009.53
#2016-03-09|1003.42
#2016-03-10|1004.15
#2016-03-11|1013.53
#2016-03-14|1030.97
#2016-03-15|1016.94
#2016-03-16|1008.76
#2016-03-17|1029.30
#2016-03-18|1027.19
#2016-03-21|1031.44
#2016-03-22|1033.80
#2016-03-23|1024.47
#2016-03-24|1011.76
#2016-03-25|1021.63
#2016-03-28|1021.69
#2016-03-29|1023.80
#2016-03-30|1040.61
#2016-03-31|1046.67
#2016-04-01|1017.70
#2016-04-04|1022.92
#2016-04-05|1006.43
#2016-04-06|1001.24
#2016-04-07|1001.67
#2016-04-08|1006.53
#2016-04-11|1005.86
#2016-04-12|1011.47
#2016-04-13|1042.68
#2016-04-14|1072.27
#2016-04-15|1069.50
#2016-04-18|1042.09
#2016-04-19|1061.40
#2016-04-20|1052.34
#2016-04-21|1072.78
#2016-04-22|1074.24
#2016-04-25|1081.33
#2016-04-26|1073.87
#2016-04-27|1070.00
#2016-04-28|1059.35
#2016-04-29|1056.50
#2016-05-02|1050.48
#2016-05-03|1038.23
#2016-05-04|1030.00
#2016-05-05|1030.90
#2016-05-06|1013.19
#2016-05-09|1007.17
#2016-05-10|1016.57
#2016-05-11|1010.68
#2016-05-12|1002.66
#2016-05-13| 988.00
#2016-05-16| 996.60
#2016-05-17|1003.70
#2016-05-18| 997.60
#2016-05-19| 994.16
#2016-05-20| 999.35
#2016-05-23|1000.24
#2016-05-24| 989.52
#2016-05-25|1015.85
#2016-05-26|1017.91
#2016-05-27|1026.79
#2016-05-30|1027.04
#2016-05-31|1038.72
#2016-06-01|1039.17
#2016-06-02|1034.08
#2016-06-03|1045.04
#2016-06-06|1036.57
#2016-06-07|1050.51
#2016-06-08|1051.54
#2016-06-09|1043.75
#2016-06-10|1034.06
#2016-06-13|1008.08
#2016-06-14| 999.79
#2016-06-15|1005.69
#2016-06-16| 988.56
#2016-06-17|1000.27
#2016-06-20|1017.76
#2016-06-21|1020.22
#2016-06-22|1024.10
#2016-06-23|1033.68
#2016-06-24| 984.97
#2016-06-27| 973.49
#2016-06-28| 964.15
#2016-06-29| 984.58
#2016-06-30|1003.60
#2016-07-01|1007.39
#2016-07-04|1014.66
#2016-07-05|1001.87
#2016-07-06| 986.19
#2016-07-07| 990.94
#2016-07-08| 984.16
#2016-07-11|1001.78
#2016-07-12|1021.84
#2016-07-13|1034.05
#2016-07-14|1041.33
#2016-07-15|1063.44
#2016-07-18|1068.20
#2016-07-19|1065.59
#2016-07-20|1068.01
#2016-07-21|1078.33
#2016-07-22|1073.77
#2016-07-25|1077.32
#2016-07-26|1085.43
#2016-07-27|1086.15
#2016-07-28|1082.09
#2016-07-29|1095.33
#2016-08-01|1108.15
#2016-08-02|1104.51
#2016-08-03|1079.92
#2016-08-04|1093.19
#2016-08-05|1099.78
#2016-08-08|1125.09
#2016-08-09|1125.92
#2016-08-10|1122.31
#2016-08-11|1125.24
#2016-08-12|1134.28
#2016-08-15|1136.99
#2016-08-16|1122.84
#2016-08-17|1127.52
#2016-08-18|1125.08
#2016-08-19|1119.02
#2016-08-22|1111.06
#2016-08-23|1107.23
#2016-08-24|1106.13
#2016-08-25|1109.66
#2016-08-26|1108.94
#2016-08-29|1111.05
#2016-08-30|1117.99
#2016-08-31|1118.93
#2016-09-01|1122.91
#2016-09-02|1135.37
#2016-09-05|1150.77
#2016-09-06|1163.90
#2016-09-07|1166.24
#2016-09-08|1164.36
#2016-09-09|1159.53
#2016-09-12|1136.83
#2016-09-13|1122.98
#2016-09-14|1130.41
#2016-09-15|1130.56
#2016-09-16|1137.39
#2016-09-19|1154.57
#2016-09-20|1146.47
#2016-09-21|1171.82
#2016-09-22|1177.75
#2016-09-23|1173.32
#2016-09-26|1155.40
#2016-09-27|1161.34
#2016-09-28|1152.45
#2016-09-29|1155.43
#2016-09-30|1137.50
#2016-10-03|1145.20
#2016-10-04|1145.66
#2016-10-05|1154.30
#2016-10-06|1171.44
#2016-10-07|1175.95
#2016-10-10|1177.40
#2016-10-11|1167.84
#2016-10-12|1160.54
#2016-10-13|1145.49
#2016-10-14|1155.11
#2016-10-17|1150.89
#2016-10-18|1163.40
#2016-10-19|1160.94
#2016-10-20|1164.44
#2016-10-21|1160.97
#2016-10-24|1163.18
#2016-10-25|1169.55
#2016-10-26|1158.94
#2016-10-27|1149.58
#2016-10-28|1146.61
#2016-10-31|1139.57
#2016-11-01|1145.36
#2016-11-02|1128.25
#2016-11-03|1125.84
#2016-11-04|1116.31
#2016-11-07|1124.99
#2016-11-08|1129.68
#2016-11-09|1090.23
#2016-11-10|1135.31
#2016-11-11|1150.93
#2016-11-14|1157.12
#2016-11-15|1156.72
#2016-11-16|1162.31
#2016-11-17|1158.42
#2016-11-18|1148.08
#2016-11-21|1166.51
#2016-11-22|1176.06
#2016-11-23|1174.01
#2016-11-24|1181.82
#2016-11-25|1197.37
#2016-11-28|1201.45
#2016-11-29|1190.48
#2016-11-30|1186.17
#2016-12-01|1195.18
#2016-12-02|1187.46
#2016-12-05|1179.69
#2016-12-06|1190.86
#2016-12-07|1197.33
#2016-12-08|1207.88
#2016-12-09|1205.13
#2016-12-12|1201.13
#2016-12-13|1206.21
#2016-12-14|1200.55
#2016-12-15|1179.58
#2016-12-16|1176.30
#2016-12-19|1169.83
#2016-12-20|1158.36
#2016-12-21|1159.73
#2016-12-22|1148.38
#2016-12-23|1144.26
#2016-12-26|1144.53
#2016-12-27|1142.55
#2016-12-28|1143.41
#2016-12-29|1140.93
#2016-12-30|1145.40
#2017-01-02|1144.11
#2017-01-03|1146.78
#2017-01-04|1161.10
#2017-01-05|1182.59
#2017-01-06|1175.91
#2017-01-09|1179.12
#2017-01-10|1178.22
#2017-01-11|1180.78
#2017-01-12|1187.05
#2017-01-13|1187.43
#2017-01-16|1179.45
#2017-01-17|1187.16
#2017-01-18|1193.34
#2017-01-19|1190.14
#2017-01-20|1196.73
#2017-01-23|1195.22
#2017-01-24|1188.26
#2017-01-25|1191.42
#2017-01-26|1203.84
#2017-01-27|1209.31
#2017-01-30|1207.67
#2017-01-31|1208.23
#2017-02-01|1201.80
#2017-02-02|1201.50
#2017-02-03|1203.98
#2017-02-06|1225.25
#2017-02-07|1223.62
#2017-02-08|1230.30
#2017-02-09|1224.75
#2017-02-10|1236.82
#2017-02-13|1241.75
#2017-02-14|1237.52
#2017-02-15|1255.80
#2017-02-16|1260.07
#2017-02-17|1261.13
#2017-02-20|1257.75
#2017-02-21|1261.82
#2017-02-22|1262.82
#2017-02-23|1265.42
#2017-02-24|1257.10
#2017-02-27|1249.85
#2017-02-28|1244.69
#2017-03-01|1245.01
#2017-03-02|1252.17
#2017-03-03|1246.43
#2017-03-06|1246.50
#2017-03-07|1252.64
#2017-03-08|1255.48
#2017-03-09|1247.98
#2017-03-10|1266.22
#2017-03-13|1264.72
#2017-03-14|1268.77
#2017-03-15|1272.27
#2017-03-16|1288.33
#2017-03-17|1294.26
#2017-03-20|1297.57
#2017-03-21|1295.93
#2017-03-22|1264.31
#2017-03-23|1269.53
#2017-03-24|1273.99
#2017-03-27|1260.29
#2017-03-28|1268.28
#2017-03-29|1269.64
#2017-03-30|1262.71
#2017-03-31|1252.64
#2017-04-03|1253.39
#2017-04-04|1248.77
#2017-04-05|1249.86
#2017-04-06|1238.91
#2017-04-07|1237.76
#2017-04-10|1239.66
#2017-04-11|1241.12
#2017-04-12|1240.54
#2017-04-13|1240.04
#2017-04-14|1237.80
#2017-04-17|1240.94
#2017-04-18|1230.05
#2017-04-19|1219.48
#2017-04-20|1229.44
#2017-04-21|1237.48
#2017-04-24|1241.66
#2017-04-25|1258.02
#2017-04-26|1268.74
#2017-04-27|1286.59
#2017-04-28|1279.04
#2017-05-01|1284.63
#2017-05-02|1289.63
#2017-05-03|1288.55
#2017-05-04|1285.33
#2017-05-05|1277.33
#2017-05-08|1291.61
#2017-05-09|1297.13
#2017-05-10|1309.79
#2017-05-11|1314.00
#2017-05-12|1311.83
#2017-05-15|1318.09
#2017-05-16|1319.78
#2017-05-17|1307.64
#2017-05-18|1287.03
#2017-05-19|1297.00
#2017-05-22|1312.92
#2017-05-23|1310.37
#2017-05-24|1311.56
#2017-05-25|1318.83
#2017-05-26|1317.80
#2017-05-29|1315.46
#2017-05-30|1316.88
#2017-05-31|1320.62
#2017-06-01|1322.87
#2017-06-02|1338.70
#2017-06-05|1329.81
#2017-06-06|1330.59
#2017-06-07|1333.08
#2017-06-08|1340.30
#2017-06-09|1341.75
#2017-06-12|1343.23
#2017-06-13|1351.50
#2017-06-14|1353.35
#2017-06-15|1328.43
#2017-06-16|1335.59
#2017-06-19|1347.90
#2017-06-20|1343.68
#2017-06-21|1328.25
#2017-06-22|1333.06
#2017-06-23|1334.30
#2017-06-26|1341.34
#2017-06-27|1340.76
#2017-06-28|1340.31
#2017-06-29|1350.69
#2017-06-30|1341.75
#2017-07-03|1338.83
#2017-07-04|1334.59
#2017-07-05|1346.89
#2017-07-06|1349.60
#2017-07-07|1347.57
#2017-07-10|1359.69
#2017-07-11|1376.13
#2017-07-12|1384.31
#2017-07-13|1393.20
#2017-07-14|1397.62
#2017-07-17|1405.45
#2017-07-18|1410.44
#2017-07-19|1410.67
#2017-07-20|1412.63
#2017-07-21|1404.91
#2017-07-24|1404.28
#2017-07-25|1400.46
#2017-07-26|1400.97
#2017-07-27|1412.68
#2017-07-28|1400.22
#2017-07-31|1416.40
#2017-08-01|1441.40
#2017-08-02|1436.25
#2017-08-03|1429.14
#2017-08-04|1419.65
#2017-08-07|1421.91
#2017-08-08|1426.60
#2017-08-09|1413.18
#2017-08-10|1394.64
#2017-08-11|1378.35
#2017-08-14|1380.22
#2017-08-15|1383.49
#2017-08-16|1388.46
#2017-08-17|1384.63
#2017-08-18|1374.89
#2017-08-21|1372.15
#2017-08-22|1386.28
#2017-08-23|1382.89
#2017-08-24|1386.23
#2017-08-25|1400.04
#2017-08-28|1398.85
#2017-08-29|1389.03
#2017-08-30|1387.86
#2017-08-31|1391.45
#2017-09-01|1395.32
#2017-09-04|1391.76
#2017-09-05|1390.32
#2017-09-06|1379.15
#2017-09-07|1373.86
#2017-09-08|1375.14
#2017-09-11|1378.32
#2017-09-12|1387.65
#2017-09-13|1383.10
#2017-09-14|1373.96
#2017-09-15|1374.56
#2017-09-18|1386.96
#2017-09-19|1390.90
#2017-09-20|1395.49
#2017-09-21|1388.80
#2017-09-22|1385.42
#2017-09-25|1371.98
#2017-09-26|1362.20
#2017-09-27|1364.59
#2017-09-28|1355.55
#2017-09-29|1357.35
#2017-10-02|1360.25
#2017-10-03|1371.87
#2017-10-04|1382.11
#2017-10-05|1377.69
#2017-10-06|1391.56
#2017-10-09|1389.07
#2017-10-10|1387.79
#2017-10-11|1394.40
#2017-10-12|1405.58
#2017-10-13|1413.03
#2017-10-16|1420.98
#2017-10-17|1421.65
#2017-10-18|1429.01
#2017-10-19|1425.57
#2017-10-20|1430.81
#2017-10-23|1431.87
#2017-10-24|1424.20
#2017-10-25|1437.72
#2017-10-26|1438.78
#2017-10-27|1450.41
#2017-10-30|1444.48
#2017-10-31|1439.88
#2017-11-01|1463.64
#2017-11-02|1460.34
#2017-11-03|1463.96
#2017-11-06|1457.57
#2017-11-07|1468.61
#2017-11-08|1466.19
#2017-11-09|1479.21
#2017-11-10|1486.50
#2017-11-13|1495.37
#2017-11-14|1491.71
#2017-11-15|1474.14
#2017-11-16|1497.66
#2017-11-17|1509.57
#2017-11-20|1497.95
#2017-11-21|1544.92
#2017-11-22|1545.56
#2017-11-23|1529.01
#2017-11-24|1542.35
#2017-11-27|1531.68
#2017-11-28|1517.08
#2017-11-29|1518.95
#2017-11-30|1496.47
#2017-12-01|1494.83
#2017-12-04|1504.45
#2017-12-05|1497.06
#2017-12-06|1470.83
#2017-12-07|1468.28
#2017-12-08|1487.33
#2017-12-11|1510.43
#2017-12-12|1504.23
#2017-12-13|1512.97
#2017-12-14|1502.92
#2017-12-15|1488.84
#2017-12-18|1503.92
#2017-12-19|1517.43
#2017-12-20|1518.13
#2017-12-21|1524.61
#2017-12-22|1531.54
#2017-12-25|1530.34
#2017-12-26|1529.82
#2017-12-27|1525.58
#2017-12-28|1532.84
#2017-12-29|1539.63
#2018-01-01|1539.67
#2018-01-02|1561.81
#2018-01-03|1561.67
#2018-01-04|1568.78
#2018-01-05|1563.32
#2018-01-08|1561.62
#2018-01-09|1568.64
#2018-01-10|1575.40
#2018-01-11|1574.75
#2018-01-12|1587.58
#2018-01-15|1607.86
#2018-01-16|1622.06
#2018-01-17|1622.15
#2018-01-18|1613.65
#2018-01-19|1622.84
#2018-01-22|1630.32
#2018-01-23|1645.52
#2018-01-24|1645.37
#2018-01-25|1631.62
#2018-01-26|1629.25
#2018-01-29|1614.14
#2018-01-30|1601.91
#2018-01-31|1612.85
#2018-02-01|1608.34
#2018-02-02|1602.08
#2018-02-05|1585.27
#2018-02-06|1513.20
#2018-02-07|1509.74
#2018-02-08|1517.35
#2018-02-09|1473.56
#2018-02-12|1481.08
#2018-02-13|1495.78
#2018-02-14|1507.40
#2018-02-15|1539.71
#2018-02-16|1541.67
#2018-02-19|1548.53
#2018-02-20|1535.64
#2018-02-21|1544.61
#2018-02-22|1538.74
#2018-02-23|1552.22
#2018-02-26|1553.13
#2018-02-27|1558.86
#2018-02-28|1547.46
#2018-03-01|1540.16
#2018-03-02|1520.11
#2018-03-05|1498.07
#2018-03-06|1524.47
#2018-03-07|1504.72
#2018-03-08|1521.80
#2018-03-09|1534.88
#2018-03-12|1564.40
#2018-03-13|1561.16
#2018-03-14|1554.12
#2018-03-15|1557.87
#2018-03-16|1557.11
#2018-03-19|1561.89
#2018-03-20|1565.84
#2018-03-21|1548.98
#2018-03-22|1547.55
#2018-03-23|1511.51
#2018-03-26|1512.26
#2018-03-27|1517.24
#2018-03-28|1490.59
#2018-03-29|1489.99
#2018-03-30|1491.76
#2018-04-02|1494.35
#2018-04-03|1498.09
#2018-04-04|1484.61
#2018-04-05|1486.34
#2018-04-06|1491.15
#2018-04-09|1502.80
#2018-04-10|1526.88
#2018-04-11|1544.80
#2018-04-12|1532.54
#2018-04-13|1532.43
#2018-04-16|1510.24
#2018-04-17|1497.57
#2018-04-18|1508.37
#2018-04-19|1513.52
#2018-04-20|1509.60
#2018-04-23|1513.09
#2018-04-24|1524.06
#2018-04-25|1520.05
#2018-04-26|1507.41
#2018-04-27|1513.09
#2018-04-30|1529.94
#2018-05-01|1529.29
#2018-05-02|1519.60
#2018-05-03|1517.76
#2018-05-04|1505.75
#2018-05-07|1506.13
#2018-05-08|1524.35
#2018-05-09|1524.66
#2018-05-10|1533.55
#2018-05-11|1552.35
#2018-05-14|1568.26
#2018-05-15|1552.29
#2018-05-16|1553.26
#2018-05-17|1546.47
#2018-05-18|1557.71
#2018-05-21|1558.04
#2018-05-22|1553.10
#2018-05-23|1529.13
#2018-05-24|1528.18
#2018-05-25|1523.67
#2018-05-28|1535.96
#2018-05-29|1523.59
#2018-05-30|1499.34
#2018-05-31|1516.93
#2018-06-01|1510.96
#2018-06-04|1539.06
#2018-06-05|1543.22
#2018-06-06|1549.64
#2018-06-07|1559.38
#2018-06-08|1543.60
#2018-06-11|1543.44
#2018-06-12|1538.56
#2018-06-13|1535.26
#2018-06-14|1524.48
#2018-06-15|1518.85
#2018-06-18|1514.67
#2018-06-19|1489.18
#2018-06-20|1497.45
#2018-06-21|1481.59
#2018-06-22|1483.51
#2018-06-25|1467.26
#2018-06-26|1468.18
#2018-06-27|1448.65
#2018-06-28|1449.92
#2018-06-29|1458.56
#2018-07-02|1450.47
#2018-07-03|1440.64
#2018-07-04|1432.25
#2018-07-05|1428.53
#2018-07-06|1433.91
#2018-07-09|1450.28
#2018-07-10|1450.32
#2018-07-11|1434.48
#2018-07-12|1441.88
#2018-07-13|1443.34
#2018-07-16|1444.25
#2018-07-17|1440.11
#2018-07-18|1435.31
#2018-07-19|1433.99
#2018-07-20|1442.40
#2018-07-23|1456.08
#2018-07-24|1473.82
#2018-07-25|1475.88
#2018-07-26|1471.89
#2018-07-27|1477.64
#2018-07-30|1476.80
#2018-07-31|1464.49
#2018-08-01|1469.12
#2018-08-02|1449.86
#2018-08-03|1447.14
#2018-08-06|1452.00
#2018-08-07|1465.47
#2018-08-08|1470.13
#2018-08-09|1480.98
#2018-08-10|1469.44
#2018-08-13|1450.94
#2018-08-14|1449.97
#2018-08-15|1432.62
#2018-08-16|1429.51
#2018-08-17|1439.25
#2018-08-20|1451.45
#2018-08-21|1459.68
#2018-08-22|1473.44
#2018-08-23|1467.20
#2018-08-24|1456.42
#2018-08-27|1475.37
#2018-08-28|1476.91
#2018-08-29|1482.04
#2018-08-30|1476.07
#2018-08-31|1465.95
#2018-09-03|1460.17
#2018-09-04|1461.86
#2018-09-05|1566.08
#2018-09-06|1421.05
#2018-09-07|1416.34
#2018-09-10|1406.80
#2018-09-11|1400.68
#2018-09-12|1399.56
#2018-09-13|1410.83
#2018-09-14|1428.60
#2018-09-17|1423.93
#2018-09-18|1444.68
#2018-09-19|1469.65
#2018-09-20|1475.65
#2018-09-21|1512.84
#2018-09-24|1501.45
#2018-09-25|1506.27
#2018-09-26|1518.78
#2018-09-27|1519.99
#2018-09-28|1529.32
#2018-10-01|1527.47
#2018-10-02|1503.75
#2018-10-03|1486.91
#2018-10-04|1479.16
#2018-10-05|1479.30
#2018-10-08|1473.52
#2018-10-09|1464.85
#2018-10-10|1474.59
#2018-10-11|1428.63
#2018-10-12|1442.23
#2018-10-15|1430.87
#2018-10-16|1432.41
#2018-10-17|1440.60
#2018-10-18|1442.05
#2018-10-19|1455.41
#2018-10-22|1477.54
#2018-10-23|1443.82
#2018-10-24|1431.18
#2018-10-25|1397.83
#2018-10-26|1390.25
#2018-10-29|1377.32
#2018-10-30|1372.74
#2018-10-31|1395.22
#2018-11-01|1416.26
#2018-11-02|1459.18
#2018-11-05|1438.87
#2018-11-06|1453.48
#2018-11-07|1453.73
#2018-11-08|1462.60
#2018-11-09|1451.21
#2018-11-12|1455.90
#2018-11-13|1448.25
#2018-11-14|1435.94
#2018-11-15|1441.47
#2018-11-16|1450.44
#2018-11-19|1453.50
#2018-11-20|1426.93
#2018-11-21|1421.47
#2018-11-22|1418.53
#2018-11-23|1416.14
#2018-11-26|1418.61
#2018-11-27|1423.82
#2018-11-28|1426.07
#2018-11-29|1425.65
#2018-11-30|1420.81
#2018-12-03|1453.42
#2018-12-04|1448.33
#2018-12-05|1419.38
#2018-12-06|1398.00
#2018-12-07|1390.46
#2018-12-10|1370.56
#2018-12-11|1360.90
#2018-12-12|1379.91
#2018-12-13|1388.16
#2018-12-14|1373.35
#2018-12-17|1374.55
#2018-12-18|1364.25
#2018-12-19|1369.45
#2018-12-20|1357.26
#2018-12-21|1348.66
#2018-12-24|1344.38
#2018-12-25|1328.69
#2018-12-26|1328.53
#2018-12-27|1337.21
#2018-12-28|1342.54
#2018-12-31|1352.88
#2019-01-01|1352.88
#2019-01-02|1328.51
#2019-01-03|1326.70
#2019-01-04|1330.92
#2019-01-07|1344.44
#2019-01-08|1344.68
#2019-01-09|1369.19
#2019-01-10|1373.67
#2019-01-11|1378.45
#2019-01-14|1369.21
#2019-01-15|1396.21
#2019-01-16|1402.98
#2019-01-17|1403.26
#2019-01-18|1415.78
#2019-01-21|1410.79
#2019-01-22|1404.86
#2019-01-23|1394.55
#2019-01-24|1396.83
#2019-01-25|1413.78
#2019-01-28|1415.25
#2019-01-29|1404.93
#2019-01-30|1403.65
#2019-01-31|1429.40
#2019-02-01|1426.89
#2019-02-04|1446.20
#2019-02-05|1449.66
#2019-02-06|1448.34
#2019-02-07|1444.08
#2019-02-08|1442.26
#2019-02-11|1443.33
#2019-02-12|1448.59
#2019-02-13|1467.79
#2019-02-14|1467.48
#2019-02-15|1444.35
#2019-02-18|1466.19
#2019-02-19|1473.58
#2019-02-20|1488.27
#2019-02-21|1491.45
#2019-02-22|1501.30
#2019-02-25|1528.88
#2019-02-26|1514.59
#2019-02-27|1514.44
#2019-02-28|1517.95
#2019-03-01|1534.91
#2019-03-04|1534.07
#2019-03-05|1520.30
#2019-03-06|1523.05
#2019-03-07|1505.68
#2019-03-08|1469.16
#2019-03-11|1482.50
#2019-03-12|1502.00
#2019-03-13|1501.62
#2019-03-14|1500.54
#2019-03-15|1509.17
#2019-03-18|1522.86
#2019-03-19|1526.04
#2019-03-20|1519.20
#2019-03-21|1513.00
#2019-03-22|1516.89
#2019-03-25|1487.51
#2019-03-26|1496.33
#2019-03-27|1501.90
#2019-03-28|1497.90
#2019-03-29|1519.74
#2019-04-01|1536.64
#2019-04-02|1540.91
#2019-04-03|1559.42
#2019-04-04|1550.23
#2019-04-05|1549.94
#2019-04-08|1551.18
#2019-04-09|1554.76
#2019-04-10|1554.70
#2019-04-11|1540.78
#2019-04-12|1542.59
#2019-04-15|1557.64
#2019-04-16|1571.97
#2019-04-17|1571.18
#2019-04-18|1567.78
#2019-04-19|1563.46
#2019-04-22|1560.77
#2019-04-23|1568.84
#2019-04-24|1561.72
#2019-04-25|1554.05
#2019-04-26|1553.78
#2019-04-29|1561.18
#2019-04-30|1558.91
#2019-05-01|1560.93
#2019-05-02|1581.98
#2019-05-03|1584.09
#2019-05-06|1542.85
#2019-05-07|1550.06
#2019-05-08|1527.65
#2019-05-09|1497.58
#2019-05-10|1504.93
#2019-05-13|1500.44
#2019-05-14|1472.95
#2019-05-15|1490.22
#2019-05-16|1482.88
#2019-05-17|1476.75
#2019-05-20|1475.14
#2019-05-21|1467.75
#2019-05-22|1469.11
#2019-05-23|1466.89
#2019-05-24|1471.38
#2019-05-27|1473.50
#2019-05-28|1488.11
#2019-05-29|1485.04
#2019-05-30|1481.42
#2019-05-31|1469.51
#2019-06-03|1465.28
#2019-06-04|1456.93
#2019-06-05|1471.86
#2019-06-06|1473.81
#2019-06-07|1478.48
#2019-06-10|1499.85
#2019-06-11|1514.12
#2019-06-12|1497.74
#2019-06-13|1495.63
#2019-06-14|1485.18
#2019-06-17|1491.73
#2019-06-18|1499.35
#2019-06-19|1537.59
#2019-06-20|1570.91
#2019-06-21|1566.23
#2019-06-24|1569.63
#2019-06-25|1563.42
#2019-06-26|1562.45
#2019-06-27|1579.97
#2019-06-28|1580.79
#2019-07-01|1589.05
#2019-07-02|1615.49
#2019-07-03|1615.06
#2019-07-04|1615.14
#2019-07-05|1615.91
#2019-07-08|1595.54
#2019-07-09|1586.85
#2019-07-10|1583.22
#2019-07-11|1592.54
#2019-07-12|1602.09
#2019-07-15|1601.36
#2019-07-16|1596.93
#2019-07-17|1598.90
#2019-07-18|1596.64
#2019-07-19|1626.46
#2019-07-22|1609.38
#2019-07-23|1609.88
#2019-07-24|1610.16
#2019-07-25|1605.24
#2019-07-26|1594.39
#2019-07-29|1582.01
#2019-07-30|1586.80
#2019-07-31|1571.53
#2019-08-01|1561.83
#2019-08-02|1532.87
#2019-08-05|1495.83
#2019-08-06|1482.33
#2019-08-07|1484.86
#2019-08-08|1485.08
#2019-08-09|1476.54
#2019-08-12|1474.66
#2019-08-13|1448.79
#2019-08-14|1453.84
#2019-08-15|1454.93
#2019-08-16|1465.38
#2019-08-19|1488.90
#2019-08-20|1487.79
#2019-08-21|1486.92
#2019-08-22|1480.41
#2019-08-23|1497.89
#2019-08-26|1470.06
#2019-08-27|1467.66
#2019-08-28|1468.95
#2019-08-29|1472.07
#2019-08-30|1481.60
#2019-09-02|1474.58
#2019-09-03|1472.34
#2019-09-04|1506.11
#2019-09-05|1513.04
#2019-09-06|1529.00
#2019-09-09|1536.31
#2019-09-10|1539.62
#2019-09-11|1558.96
#2019-09-12|1563.05
#2019-09-13|1578.22
#2019-09-16|1568.87
#2019-09-17|1550.77
#2019-09-18|1548.44
#2019-09-19|1534.67
#2019-09-20|1523.89
#2019-09-23|1518.28
#2019-09-24|1525.74
#2019-09-25|1513.34
#2019-09-26|1510.33
#2019-09-27|1503.97
#2019-09-30|1497.74
#2019-10-01|1503.68
#2019-10-02|1502.76
#2019-10-03|1498.64
#2019-10-04|1487.69
#2019-10-07|1487.89
#2019-10-08|1493.14
#2019-10-09|1474.36
#2019-10-10|1465.13
#2019-10-11|1490.04
#2019-10-14|1499.60
#2019-10-15|1506.65
#2019-10-16|1518.18
#2019-10-17|1524.29
#2019-10-18|1522.16
#2019-10-21|1528.77
#2019-10-22|1531.16
#2019-10-23|1527.23
#2019-10-24|1535.15
#2019-10-25|1519.71
#2019-10-28|1528.43
#2019-10-29|1537.38
#2019-10-30|1531.37
#2019-10-31|1545.44
#2019-11-01|1552.92
#2019-11-04|1577.51
#2019-11-05|1591.74
#2019-11-06|1597.50
#2019-11-07|1602.99
#2019-11-08|1600.82
#2019-11-11|1575.91
#2019-11-12|1582.53
#2019-11-13|1554.15
#2019-11-14|1538.90
#2019-11-15|1552.34
#2019-11-18|1561.54
#2019-11-19|1570.52
#2019-11-20|1551.19
#2019-11-21|1534.17
#2019-11-22|1538.02
#2019-11-25|1559.01
#2019-11-26|1557.51
#2019-11-27|1560.91
#2019-11-28|1558.18
#2019-11-29|1536.42
#2019-12-02|1548.50
#2019-12-03|1547.61
#2019-12-04|1529.50
#2019-12-05|1539.18
#2019-12-06|1548.14
#2019-12-09|1556.66
#2019-12-10|1555.16
#2019-12-11|1569.79
#2019-12-12|1580.89
#2019-12-13|1623.21
#2019-12-16|1611.61
#2019-12-17|1619.31
#2019-12-18|1614.54
#2019-12-19|1600.72
#2019-12-20|1600.50
#2019-12-23|1594.27
#2019-12-24|1589.17
#2019-12-25|1588.45
#2019-12-26|1588.84
#2019-12-27|1603.11
#2019-12-30|1612.25
#2019-12-31|1606.12
#2020-01-01|1606.12
#2020-01-02|1630.71
#2020-01-03|1635.70
#2020-01-06|1617.79
#2020-01-07|1629.93
#2020-01-08|1604.35
#2020-01-09|1626.11
#2020-01-10|1626.81
#2020-01-13|1638.04
#2020-01-14|1645.43
#2020-01-15|1636.88
#2020-01-16|1640.96
#2020-01-17|1650.20
#2020-01-20|1635.82
#2020-01-21|1596.12
#2020-01-22|1612.84
#2020-01-23|1600.76
#2020-01-24|1594.84
#2020-01-27|1591.23
#2020-01-28|1585.28
#2020-01-29|1558.61
#2020-01-30|1526.36
#2020-01-31|1519.22
#2020-02-03|1515.59
#2020-02-04|1531.36
#2020-02-05|1541.30
#2020-02-06|1578.59
#2020-02-07|1563.15
#2020-02-10|1553.17
#2020-02-11|1564.59
#2020-02-12|1568.50
#2020-02-13|1555.42
#2020-02-14|1556.69
#2020-02-17|1561.27
#2020-02-18|1546.50
#2020-02-19|1541.85
#2020-02-20|1539.94
#2020-02-21|1536.92
#2020-02-24|1514.36
#2020-02-25|1502.44
#2020-02-26|1492.66
#2020-02-27|1491.37
#2020-02-28|1464.45
#2020-03-02|1459.74
#2020-03-03|1452.42
#2020-03-04|1442.99
#2020-03-05|1472.78
#2020-03-06|1440.90
#2020-03-09|1369.29
#2020-03-10|1376.72
#2020-03-11|1359.19
#2020-03-12|1295.85
#2020-03-13|1268.96
#2020-03-16|1218.48
#2020-03-17|1215.55
#2020-03-18|1158.55
#2020-03-19|1119.51
#2020-03-20|1160.48
#2020-03-23|1132.44
#2020-03-24|1180.73
#2020-03-25|1253.46
#2020-03-26|1260.43
#2020-03-27|1287.12
#2020-03-30|1282.07
#2020-03-31|1288.46
#2020-04-01|1276.55
#2020-04-02|1271.57
#2020-04-03|1273.37
#2020-04-06|1293.96
#2020-04-07|1314.89
#2020-04-08|1312.10
#2020-04-09|1314.33
#2020-04-10|1324.75
#2020-04-13|1322.68
#2020-04-14|1339.81
#2020-04-15|1320.00
#2020-04-16|1307.53
#2020-04-17|1338.72
#2020-04-20|1325.70
#2020-04-21|1296.47
#2020-04-22|1294.29
#2020-04-23|1299.92
#2020-04-24|1298.44
#2020-04-27|1329.28
#2020-04-28|1339.16
#2020-04-29|1347.69
#2020-04-30|1358.08
#2020-05-01|1333.75
#2020-05-04|1293.70
#2020-05-05|1297.49
#2020-05-06|1309.28
#2020-05-07|1292.01
#2020-05-08|1303.38
#2020-05-11|1320.11
#2020-05-12|1305.88
#2020-05-13|1290.12
#2020-05-14|1268.84
#2020-05-15|1277.75
#2020-05-18|1271.84
#2020-05-19|1305.36
#2020-05-20|1306.94
#2020-05-21|1305.30
#2020-05-22|1245.55
#2020-05-25|1244.27
#2020-05-26|1271.96
#2020-05-27|1285.69
#2020-05-28|1297.90
#2020-05-29|1284.08
#2020-06-01|1307.13
#2020-06-02|1325.91
#2020-06-03|1363.91
#2020-06-04|1368.13
#2020-06-05|1385.62
#2020-06-08|1414.34
#2020-06-09|1438.11
#2020-06-10|1431.03
#2020-06-11|1380.83
#2020-06-12|1362.04
#2020-06-15|1332.19
#2020-06-16|1372.62
#2020-06-17|1378.82
#2020-06-18|1375.61
#2020-06-19|1369.75
#2020-06-22|1375.15
#2020-06-23|1391.07
#2020-06-24|1387.82
#2020-06-25|1374.43
#2020-06-26|1372.33
#2020-06-29|1343.09
#2020-06-30|1347.52
#2020-07-01|1343.73
#2020-07-02|1382.30
#2020-07-03|1396.86
#2020-07-06|1452.09
#2020-07-07|1445.53
#2020-07-08|1452.98
#2020-07-09|1451.54
#2020-07-10|1420.47
#2020-07-13|1432.30
#2020-07-14|1421.05
#2020-07-15|1421.30
#2020-07-16|1407.24
#2020-07-17|1397.29
#2020-07-20|1405.75
#2020-07-21|1416.41
#2020-07-22|1398.81
#2020-07-23|1404.66
#2020-07-24|1388.80
#2020-07-27|1395.81
#2020-07-28|1394.57
#2020-07-29|1392.14
#2020-07-30|1375.64
#2020-07-31|1347.98
#2020-08-03|1345.40
#2020-08-04|1385.21
#2020-08-05|1380.66
#2020-08-06|1383.76
#2020-08-07|1374.41
#2020-08-10|1379.52
#2020-08-11|1403.58
#2020-08-12|1429.17
#2020-08-13|1432.84
#2020-08-14|1441.26
#2020-08-17|1454.39
#2020-08-18|1447.16
#2020-08-19|1442.67
#2020-08-20|1417.20
#2020-08-21|1436.63
#2020-08-24|1456.19
#2020-08-25|1463.69
#2020-08-26|1460.86
#2020-08-27|1445.30
#2020-08-28|1481.14
#2020-08-31|1467.53
#2020-09-01|1465.08
#2020-09-02|1456.29
#2020-09-03|1460.05
#2020-09-04|1436.21
#2020-09-07|1460.38
#2020-09-08|1466.55
#2020-09-09|1451.88
#2020-09-10|1455.17
#2020-09-11|1459.51
#2020-09-14|1472.04
#2020-09-15|1476.54
#2020-09-16|1474.42
#2020-09-17|1454.03
#2020-09-18|1470.44
#2020-09-21|1449.56
#2020-09-22|1435.98
#2020-09-23|1428.72
#2020-09-24|1403.84
#2020-09-25|1405.81
#2020-09-28|1414.88
#2020-09-29|1409.21
#2020-09-30|1394.64
#2020-10-01|1396.16
#2020-10-02|1393.85
#2020-10-05|1430.33
#2020-10-06|1438.05
#2020-10-07|1442.82
#2020-10-08|1445.95
#2020-10-09|1444.68
#2020-10-12|1458.51
#2020-10-13|1465.56
#2020-10-14|1466.30
#2020-10-15|1445.60
#2020-10-16|1446.92
#2020-10-19|1458.22
#2020-10-20|1452.58
#2020-10-21|1465.75
#2020-10-22|1467.10
#2020-10-23|1482.81
#2020-10-26|1486.40
#2020-10-27|1461.79
#2020-10-28|1440.23
#2020-10-29|1419.11
#2020-10-30|1392.85
#2020-11-02|1403.19
#2020-11-03|1440.21
#2020-11-04|1443.96
#2020-11-05|1461.91
#2020-11-06|1472.04
#2020-11-09|1495.63
#2020-11-10|1560.29
#2020-11-11|1584.14
#2020-11-12|1549.28
#2020-11-13|1538.65
#2020-11-16|1580.52
#2020-11-17|1612.80
#2020-11-18|1624.65
#2020-11-19|1610.80
#2020-11-20|1605.23
#2020-11-23|1590.46
#2020-11-24|1597.50
#2020-11-25|1614.80
#2020-11-26|1621.30
#2020-11-27|1623.45
#2020-11-30|1573.95
#2020-12-01|1612.70
#2020-12-02|1620.12
#2020-12-03|1624.79
#2020-12-04|1634.21
#2020-12-07|1621.41
#2020-12-08|1601.09
#2020-12-09|1620.79
#2020-12-10|1617.77
#2020-12-11|1615.78
#2020-12-14|1624.63
#2020-12-15|1612.44
#2020-12-16|1628.22
#2020-12-17|1638.74
#2020-12-18|1613.61
#2020-12-21|1613.85
#2020-12-22|1588.50
#2020-12-23|1599.42
#2020-12-24|1609.55
#2020-12-25|1611.82
#2020-12-28|1639.96
#2020-12-29|1642.80
#2020-12-30|1660.50
#2020-12-31|1656.23
#2021-01-01|1656.23
#2021-01-04|1669.89
#2021-01-05|1667.38
#2021-01-06|1658.17
#2021-01-07|1690.06
#2021-01-08|1713.43
#2021-01-11|1703.06
#2021-01-12|1756.46
#2021-01-13|1762.15
#2021-01-14|1751.54
#2021-01-15|1774.53
#2021-01-18|1756.27
#2021-01-19|1794.25
#2021-01-20|1767.01
#2021-01-21|1759.86
#2021-01-22|1711.31
#2021-01-25|1726.75
#2021-01-26|1704.79
#2021-01-27|1700.66
#2021-01-28|1648.61
#2021-01-29|1619.34
#2021-02-01|1634.86
#2021-02-02|1652.53
#2021-02-03|1661.73
#2021-02-04|1666.99
#2021-02-05|1688.79
#2021-02-08|1698.88
#2021-02-09|1708.50
#2021-02-10|1725.01
#2021-02-11|1725.92
#2021-02-12|1724.86
#2021-02-15|1726.97
#2021-02-16|1743.01
#2021-02-17|1765.64
#2021-02-18|1727.62
#2021-02-19|1733.40
#2021-02-22|1733.89
#2021-02-23|1772.99
#2021-02-24|1732.44
#2021-02-25|1751.92
#2021-02-26|1691.20
#2021-03-01|1716.32
#2021-03-02|1696.24
#2021-03-03|1731.61
#2021-03-04|1724.60
#2021-03-05|1704.28
#2021-03-08|1708.10
#2021-03-09|1744.99
#2021-03-10|1741.52
#2021-03-11|1757.07
#2021-03-12|1719.68
#2021-03-15|1750.72
#2021-03-16|1737.30
#2021-03-17|1729.39
#2021-03-18|1739.71
#2021-03-19|1735.96
#2021-03-22|1716.40
#2021-03-23|1709.07
#2021-03-24|1672.27
#2021-03-25|1695.78
#2021-03-26|1707.83
#2021-03-29|1707.80
#2021-03-30|1703.68
#2021-03-31|1683.82
#2021-04-01|1701.01
#2021-04-02|1697.84
#2021-04-05|1706.70
#2021-04-06|1700.11
#2021-04-07|1685.57
#2021-04-08|1717.68
#2021-04-09|1697.89
#2021-04-12|1692.91
#2021-04-13|1714.20
#2021-04-14|1713.37
#2021-04-15|1725.39
#2021-04-16|1724.16
#2021-04-19|1725.44
#2021-04-20|1721.36
#2021-04-21|1691.32
#2021-04-22|1699.21
#2021-04-23|1708.16
#2021-04-26|1716.95
#2021-04-27|1718.06
#2021-04-28|1724.10
#2021-04-29|1750.10
#2021-04-30|1713.37
#2021-05-03|1698.44
#2021-05-04|1701.17
#2021-05-05|1705.71
#2021-05-06|1730.69
#2021-05-07|1756.38
#2021-05-10|1774.54
#2021-05-11|1739.17
#2021-05-12|1710.82
#2021-05-13|1690.75
#2021-05-14|1745.31
#2021-05-17|1738.96
#2021-05-18|1777.09
#2021-05-19|1775.50
#2021-05-20|1750.60
#2021-05-21|1750.64
#2021-05-24|1755.45
#2021-05-25|1774.62
#2021-05-26|1775.86
#2021-05-27|1771.23
#2021-05-28|1789.70
#2021-05-31|1765.12
#2021-06-01|1771.69
#2021-06-02|1769.15
#2021-06-03|1753.54
#2021-06-04|1760.06
#2021-06-07|1754.99
#2021-06-08|1749.26
#2021-06-09|1737.02
#2021-06-10|1729.95
#2021-06-11|1723.51
#2021-06-14|1721.01
#2021-06-15|1704.02
#2021-06-16|1712.20
#2021-06-17|1709.38
#2021-06-18|1687.30
#2021-06-21|1651.72
#2021-06-22|1668.13
#2021-06-23|1689.78
#2021-06-24|1690.53
#2021-06-25|1704.18
#2021-06-28|1696.40
#2021-06-29|1679.89
#2021-06-30|1684.87
#2021-07-01|1680.65
#2021-07-02|1678.92
#2021-07-05|1680.01
#2021-07-06|1686.30
#2021-07-07|1678.51
#2021-07-08|1651.57
#2021-07-09|1645.12
#2021-07-12|1655.50
#2021-07-13|1683.45
#2021-07-14|1672.76
#2021-07-15|1690.23
#2021-07-16|1696.64
#2021-07-19|1667.61
#2021-07-20|1651.43
#2021-07-21|1656.01
#2021-07-22|1686.18
#2021-07-23|1674.39
#2021-07-26|1646.06
#2021-07-27|1614.52
#2021-07-28|1610.43
#2021-07-29|1642.11
#2021-07-30|1641.93
#2021-08-02|1662.46
#2021-08-03|1662.40
#2021-08-04|1656.82
#2021-08-05|1657.99
#2021-08-06|1653.30
#2021-08-09|1669.37
#2021-08-10|1675.85
#2021-08-11|1692.50
#2021-08-12|1677.75
#2021-08-13|1681.03
#2021-08-16|1686.22
#2021-08-17|1696.07
#2021-08-18|1710.40
#2021-08-19|1683.53
#2021-08-20|1662.47
#2021-08-23|1669.51
#2021-08-24|1684.96
#2021-08-25|1679.13
#2021-08-26|1667.14
#2021-08-27|1691.67
#2021-08-30|1681.93
#2021-08-31|1670.52
#2021-09-01|1692.15
#2021-09-02|1686.17
#2021-09-03|1700.87
#2021-09-06|1720.70
#2021-09-07|1726.53
#2021-09-08|1721.34
#2021-09-09|1701.69
#2021-09-10|1724.40
#2021-09-13|1724.33
#2021-09-14|1731.29
#2021-09-15|1699.06
#2021-09-16|1685.39
#2021-09-17|1669.92
#2021-09-20|1630.12
#2021-09-21|1657.29
#2021-09-22|1644.17
#2021-09-23|1647.68
#2021-09-24|1653.96
#2021-09-27|1661.86
#2021-09-28|1662.10
#2021-09-29|1662.04
#2021-09-30|1666.89
#2021-10-01|1656.52
#2021-10-04|1639.84
#2021-10-05|1646.57
#2021-10-06|1660.66
#2021-10-07|1680.31
#2021-10-08|1688.44
#2021-10-11|1693.17
#2021-10-12|1664.53
#2021-10-13|1660.95
#2021-10-14|1653.09
#2021-10-15|1666.24
#2021-10-18|1660.53
#2021-10-19|1675.94
#2021-10-20|1687.79
#2021-10-21|1698.72
#2021-10-22|1695.10
#2021-10-25|1695.30
#2021-10-26|1692.40
#2021-10-27|1685.15
#2021-10-28|1672.39
#2021-10-29|1642.68
#2021-11-01|1653.61
#2021-11-02|1637.18
#2021-11-03|1622.23
#2021-11-04|1623.48
#2021-11-05|1618.10
#2021-11-08|1632.19
#2021-11-09|1621.46
#2021-11-10|1595.36
#2021-11-11|1608.44
#2021-11-12|1616.28
#2021-11-15|1622.23
#2021-11-16|1629.41
#2021-11-17|1628.94
#2021-11-18|1624.46
#2021-11-19|1618.37
#2021-11-22|1626.10
#2021-11-23|1623.40
#2021-11-24|1629.75
#2021-11-25|1629.02
#2021-11-26|1595.93
#2021-11-29|1575.52
#2021-11-30|1555.04
#2021-12-01|1567.97
#2021-12-02|1575.76
#2021-12-03|1578.00
#2021-12-06|1568.11
#2021-12-07|1598.75
#2021-12-08|1611.63
#2021-12-09|1613.63
#2021-12-10|1600.77
#2021-12-13|1597.49
#2021-12-14|1591.55
#2021-12-15|1585.59
#2021-12-16|1596.94
#2021-12-17|1587.14
#2021-12-20|1565.09
#2021-12-21|1567.65
#2021-12-22|1568.42
#2021-12-23|1577.02
#2021-12-24|1574.84
#2021-12-27|1572.99
#2021-12-28|1590.25
#2021-12-29|1587.76
#2021-12-30|1579.76
#2021-12-31|1575.62
#2022-01-03|1573.27
#2022-01-04|1600.47
#2022-01-05|1614.50
#2022-01-06|1623.98
#2022-01-07|1653.79
#2022-01-10|1655.04
#2022-01-11|1662.85
#2022-01-12|1685.08
#2022-01-13|1714.88
#2022-01-14|1719.89
#2022-01-17|1699.89
#2022-01-18|1691.78
#2022-01-19|1700.50
#2022-01-20|1736.96
#2022-01-21|1726.95
#2022-01-24|1719.91
#2022-01-25|1675.26
#2022-01-26|1687.21
#2022-01-27|1662.55
#2022-01-28|1653.51
#2022-01-31|1645.80
#2022-02-01|1650.45
#2022-02-02|1660.03
#2022-02-03|1665.86
#2022-02-04|1706.53
#2022-02-07|1729.97
#2022-02-08|1737.92
#2022-02-09|1753.81
#2022-02-10|1751.56
#2022-02-11|1768.26
#2022-02-14|1751.72
#2022-02-15|1717.28
#2022-02-16|1752.33
#2022-02-17|1758.69
#2022-02-18|1744.56
#2022-02-21|1749.58
#2022-02-22|1700.20
#2022-02-23|1699.74
#2022-02-24|1650.72
#2022-02-25|1627.86
#2022-02-28|1630.96
#2022-03-01|1630.38
#2022-03-02|1585.45
#2022-03-03|1607.59
#2022-03-04|1590.94
#2022-03-07|1526.27
#2022-03-08|1490.85
#2022-03-09|1485.05
#2022-03-10|1540.15
#2022-03-11|1543.93
#2022-03-14|1545.06
#2022-03-15|1501.62
#2022-03-16|1538.81
#2022-03-17|1602.13
#2022-03-18|1619.46
#2022-03-21|1609.27
#2022-03-22|1641.14
#2022-03-23|1657.55
#2022-03-24|1648.62
#2022-03-25|1614.55
#2022-03-28|1613.57
#2022-03-29|1620.87
#2022-03-30|1642.05
#2022-03-31|1629.67
#2022-04-01|1634.62
#2022-04-04|1650.16
#2022-04-05|1633.99
#2022-04-06|1616.20
#2022-04-07|1596.36
#2022-04-08|1614.18
#2022-04-11|1589.47
#2022-04-12|1584.07
#2022-04-13|1580.84
#2022-04-14|1588.51
#2022-04-15|1588.33
#2022-04-18|1579.46
#2022-04-19|1556.00
#2022-04-20|1569.46
#2022-04-21|1562.05
#2022-04-22|1555.16
#2022-04-25|1513.87
#2022-04-26|1503.20
#2022-04-27|1500.26
#2022-04-28|1519.57
#2022-04-29|1536.36
#2022-05-02|1528.79
#2022-05-03|1531.74
#2022-05-04|1527.13
#2022-05-05|1523.40
#2022-05-06|1496.93
#2022-05-09|1483.54
#2022-05-10|1471.46
#2022-05-11|1443.23
#2022-05-12|1443.58
#2022-05-13|1453.70
#2022-05-16|1456.31
#2022-05-17|1482.64
#2022-05-18|1497.44
#2022-05-19|1478.82
#2022-05-20|1507.04
#2022-05-23|1515.40
#2022-05-24|1505.95
#2022-05-25|1499.18
#2022-05-26|1500.09
#2022-05-27|1542.24
#2022-05-30|1556.31
#2022-05-31|1561.90
#2022-06-01|1560.93
#2022-06-02|1553.60
#2022-06-03|1541.19
#2022-06-06|1566.94
#2022-06-07|1554.65
#2022-06-08|1558.76
#2022-06-09|1553.33
#2022-06-10|1535.44
#2022-06-13|1512.04
#2022-06-14|1501.94
#2022-06-15|1523.91
#2022-06-16|1519.61
#2022-06-17|1513.27
#2022-06-20|1515.92
#2022-06-21|1550.02
#2022-06-22|1524.51
#2022-06-23|1543.94
#2022-06-24|1545.15
#2022-06-27|1573.59
#2022-06-28|1591.86
#2022-06-29|1583.25
#2022-06-30|1573.00
#2022-07-01|1567.85
#2022-07-04|1566.62
#2022-07-05|1584.82
#2022-07-06|1543.59
#2022-07-07|1556.54
#2022-07-08|1560.91
#2022-07-11|1546.19
#2022-07-12|1539.63
#2022-07-13|1541.76
#2022-07-14|1509.50
#2022-07-15|1488.91
#2022-07-18|1518.35
#2022-07-19|1515.43
#2022-07-20|1522.51
#2022-07-21|1490.64
#2022-07-22|1493.66
#2022-07-25|1500.14
#2022-07-26|1520.31
#2022-07-27|1508.47
#2022-07-28|1514.58
#2022-07-29|1499.41
#2022-08-01|1502.60
#2022-08-02|1470.88
#2022-08-03|1466.88
#2022-08-04|1476.11
#2022-08-05|1475.69
#2022-08-08|1465.94
#2022-08-09|1468.83
#2022-08-10|1467.59
#2022-08-11|1485.82
#2022-08-12|1495.45
#2022-08-15|1487.61
#2022-08-16|1473.81
#2022-08-17|1477.38
#2022-08-18|1469.89
#2022-08-19|1465.64
#2022-08-22|1463.66
#2022-08-23|1454.30
#2022-08-24|1448.85
#2022-08-25|1488.52
#2022-08-26|1490.61
#2022-08-29|1468.35
#2022-08-30|1467.04
#2022-08-31|1471.01
#2022-09-01|1448.18
#2022-09-02|1442.34
#2022-09-05|1442.26
#2022-09-06|1431.19
#2022-09-07|1417.96
#2022-09-08|1417.14
#2022-09-09|1454.45
#2022-09-12|1460.65
#2022-09-13|1445.04
#2022-09-14|1421.55
#2022-09-15|1423.60
#2022-09-16|1418.69
#2022-09-19|1413.05
#2022-09-20|1419.10
#2022-09-21|1408.64
#2022-09-22|1395.24
#2022-09-23|1385.13
#2022-09-26|1351.84
#2022-09-27|1343.85
#2022-09-28|1310.64
#2022-09-29|1315.09
#2022-09-30|1316.46
#2022-10-03|1305.91
#2022-10-04|1323.64
#2022-10-05|1374.08
#2022-10-06|1374.15
#2022-10-07|1362.84
#2022-10-10|1345.66
#2022-10-11|1325.08
#2022-10-12|1328.24
#2022-10-13|1300.83
#2022-10-14|1323.86
#2022-10-17|1315.71
#2022-10-18|1331.31
#2022-10-19|1324.28
#2022-10-20|1321.09
#2022-10-21|1300.57
#2022-10-24|1250.02
#2022-10-25|1252.42
#2022-10-26|1264.47
#2022-10-27|1275.19
#2022-10-28|1248.69
#2022-10-31|1253.57
#2022-11-01|1293.86
#2022-11-02|1307.64
#2022-11-03|1287.95
#2022-11-04|1316.69
#2022-11-07|1348.05
#2022-11-08|1366.41
#2022-11-09|1359.65
#2022-11-10|1365.69
#2022-11-11|1444.54
#2022-11-14|1458.01
#2022-11-15|1479.35
#2022-11-16|1461.57
#2022-11-17|1459.27
#2022-11-18|1463.08
#2022-11-21|1441.70
#2022-11-22|1455.51
#2022-11-23|1470.12
#2022-11-24|1494.21
#2022-11-25|1501.09
#2022-11-28|1470.76
#2022-11-29|1528.89
#2022-11-30|1542.46
#2022-12-01|1559.87
#2022-12-02|1539.93
#2022-12-05|1581.69
#2022-12-06|1581.81
#2022-12-07|1548.76
#2022-12-08|1582.62
#2022-12-09|1604.96
#2022-12-12|1586.77
#2022-12-13|1617.00
#2022-12-14|1604.14
#2022-12-15|1587.21
#2022-12-16|1588.82
#2022-12-19|1576.23
#2022-12-20|1619.18
#2022-12-21|1620.60
#2022-12-22|1623.03
#2022-12-23|1646.95
#2022-12-26|1639.82
#2022-12-27|1644.31
#2022-12-28|1656.91
#2022-12-29|1633.18
#2022-12-30|1655.13
#2023-01-02|1654.24
#2023-01-03|1668.45
#2023-01-04|1705.34
#2023-01-05|1672.82
#2023-01-06|1676.90
#2023-01-09|1688.95
#2023-01-10|1666.36
#2023-01-11|1673.79
#2023-01-12|1715.64
#2023-01-13|1738.40
#2023-01-16|1723.61
#2023-01-17|1705.53
#2023-01-18|1718.00
#2023-01-19|1712.33
#2023-01-20|1725.05
#2023-01-23|1722.69
#2023-01-24|1736.67
#2023-01-25|1741.37
#2023-01-26|1765.01
#2023-01-27|1766.74
#2023-01-30|1744.25
#2023-01-31|1729.84
#2023-02-01|1735.16
#2023-02-02|1709.08
#2023-02-03|1676.12
#2023-02-06|1660.26
#2023-02-07|1674.08
#2023-02-08|1682.03
#2023-02-09|1699.22
#2023-02-10|1690.75
#2023-02-13|1683.72
#2023-02-14|1692.58
#2023-02-15|1672.03
#2023-02-16|1684.42
#2023-02-17|1677.83
#2023-02-20|1698.32
#2023-02-21|1687.07
#2023-02-22|1667.44
#2023-02-23|1662.35
#2023-02-24|1649.71
#2023-02-27|1655.77
#2023-02-28|1656.73
#2023-03-01|1691.22
#2023-03-02|1690.69
#2023-03-03|1690.85
#2023-03-06|1693.23
#2023-03-07|1691.02
#2023-03-08|1669.34
#2023-03-09|1679.78
#2023-03-10|1637.02
#2023-03-13|1643.59
#2023-03-14|1570.22
#2023-03-15|1598.02
#2023-03-16|1539.41
#2023-03-17|1568.65
#2023-03-20|1527.11
#2023-03-21|1541.36
#2023-03-22|1578.11
#2023-03-23|1586.98
#2023-03-24|1574.84
#2023-03-27|1560.70
#2023-03-28|1583.47
#2023-03-29|1593.76
#2023-03-30|1589.71
#2023-03-31|1595.21
#2023-04-03|1612.02
#2023-04-04|1612.61
#2023-04-05|1609.30
#2023-04-06|1606.80
#2023-04-07|1612.02
#2023-04-10|1609.28
#2023-04-11|1627.06
#2023-04-12|1642.43
#2023-04-13|1640.86
#2023-04-14|1639.17
#2023-04-17|1653.02
#2023-04-18|1663.73
#2023-04-19|1662.54
#2023-04-20|1666.95
#2023-04-21|1643.34
#2023-04-24|1640.85
#2023-04-25|1641.79
#2023-04-26|1642.72
#2023-04-27|1666.67
#2023-04-28|1673.56
#2023-05-01|1674.72
#2023-05-02|1675.05
#2023-05-03|1670.59
#2023-05-04|1700.77
#2023-05-05|1687.31
#2023-05-08|1709.69
#2023-05-09|1689.41
#2023-05-10|1682.78
#2023-05-11|1679.84
#2023-05-12|1649.70
#2023-05-15|1688.31
#2023-05-16|1672.02
#2023-05-17|1653.30
#2023-05-18|1662.02
#2023-05-19|1657.89
#2023-05-22|1673.45
#2023-05-23|1658.52
#2023-05-24|1642.91
#2023-05-25|1620.28
#2023-05-26|1617.01
#2023-05-29|1627.39
#2023-05-30|1620.83
#2023-05-31|1606.68
#2023-06-01|1609.28
#2023-06-02|1645.86
#2023-06-05|1666.64
#2023-06-06|1674.93
#2023-06-07|1673.11
#2023-06-08|1686.31
#2023-06-09|1689.49
#2023-06-12|1694.75
#2023-06-13|1705.10
#2023-06-14|1711.11
#2023-06-15|1710.83
#2023-06-16|1713.54
#2023-06-19|1715.12
#2023-06-20|1685.85
#2023-06-21|1687.36
#2023-06-22|1690.18
#2023-06-23|1660.14
#2023-06-26|1648.08
#2023-06-27|1665.74
#2023-06-28|1674.73
#2023-06-29|1671.79
#2023-06-30|1667.10
#2023-07-03|1694.65
#2023-07-04|1706.98
#2023-07-05|1700.73
#2023-07-06|1665.92
#2023-07-07|1659.60
#2023-07-10|1661.69
#2023-07-11|1673.60
#2023-07-12|1693.04
#2023-07-13|1711.72
#2023-07-14|1708.22
#2023-07-17|1709.09
#2023-07-18|1700.43
#2023-07-19|1689.91
#2023-07-20|1674.53
#2023-07-21|1678.14
#2023-07-24|1657.44
#2023-07-25|1683.05
#2023-07-26|1688.90
#2023-07-27|1712.73
#2023-07-28|1733.25
#2023-07-31|1730.43
#2023-08-01|1715.81
#2023-08-02|1663.26
#2023-08-03|1658.99
#2023-08-04|1670.42
#2023-08-07|1667.98
#2023-08-08|1646.21
#2023-08-09|1637.73
#2023-08-10|1654.79
#2023-08-11|1636.42
#2023-08-14|1607.03
#2023-08-15|1604.63
#2023-08-16|1579.51
#2023-08-17|1581.87
#2023-08-18|1572.35
#2023-08-21|1543.20
#2023-08-22|1553.86
#2023-08-23|1575.39
#2023-08-24|1574.68
#2023-08-25|1557.16
#2023-08-28|1577.11
#2023-08-29|1599.70
#2023-08-30|1609.93
#2023-08-31|1612.15
#2023-09-01|1619.76
#2023-09-04|1650.42
#2023-09-05|1619.78
#2023-09-06|1626.29
#2023-09-07|1622.42
#2023-09-08|1623.01
#2023-09-11|1635.56
#2023-09-12|1630.36
#2023-09-13|1639.87
#2023-09-14|1644.07
#2023-09-15|1649.18
#2023-09-18|1636.72
#2023-09-19|1651.12
#2023-09-20|1649.96
#2023-09-21|1633.37
#2023-09-22|1648.71
#2023-09-25|1626.95
#2023-09-26|1613.87
#2023-09-27|1622.31
#2023-09-28|1610.32
#2023-09-29|1609.13
#2023-10-02|1601.68
#2023-10-03|1580.80
#2023-10-04|1575.85
#2023-10-05|1594.45
#2023-10-06|1613.84
#2023-10-09|1615.26
#2023-10-10|1632.61
#2023-10-11|1646.95
#2023-10-12|1665.95
#2023-10-13|1640.15
#2023-10-16|1630.64
#2023-10-17|1645.43
#2023-10-18|1649.03
#2023-10-19|1611.90
#2023-10-20|1601.62
#2023-10-23|1592.29
#2023-10-24|1586.79
#2023-10-25|1593.82
#2023-10-26|1591.39
#2023-10-27|1603.32
#2023-10-30|1594.66
#2023-10-31|1595.78
#2023-11-01|1607.82
#2023-11-02|1618.37
#2023-11-03|1644.73
#2023-11-06|1667.39
#2023-11-07|1625.41
#2023-11-08|1592.63
#2023-11-09|1602.91
#2023-11-10|1595.05
#2023-11-13|1609.68
#2023-11-14|1629.69
#2023-11-15|1646.48
#2023-11-16|1635.82
#2023-11-17|1642.35
#2023-11-20|1662.40
#2023-11-21|1662.18
#2023-11-22|1661.44
#2023-11-23|1671.43
#2023-11-24|1665.17
#2023-11-27|1657.26
#2023-11-28|1655.46
#2023-11-29|1631.41
#2023-11-30|1630.24
#2023-12-01|1628.98
#2023-12-04|1618.68
#2023-12-05|1594.97
#2023-12-06|1608.32
#2023-12-07|1614.44
#2023-12-08|1609.45
#2023-12-11|1601.08
#2023-12-12|1602.85
#2023-12-13|1597.59
#2023-12-14|1612.45
#2023-12-15|1623.08
#2023-12-18|1595.72
#2023-12-19|1595.60
#2023-12-20|1604.28
#2023-12-21|1598.04
#2023-12-22|1601.36
#2023-12-25|1602.12
#2023-12-26|1602.80
#2023-12-27|1611.52
#2023-12-28|1644.34
#2023-12-29|1648.11
#2024-01-01|1647.77
#2024-01-02|1618.35
#2024-01-03|1604.82
#2024-01-04|1602.39
#2024-01-05|1615.98
#2024-01-08|1602.96
#2024-01-09|1597.97
#2024-01-10|1580.33
#2024-01-11|1596.31
#2024-01-12|1606.19
#2024-01-15|1619.48
#2024-01-16|1586.53
#2024-01-17|1550.16
#2024-01-18|1546.00
#2024-01-19|1557.90
#2024-01-22|1564.59
#2024-01-23|1585.08
#2024-01-24|1616.01
#2024-01-25|1633.66
#2024-01-26|1618.45
#2024-01-29|1632.54
#2024-01-30|1606.30
#2024-01-31|1622.92
#2024-02-01|1619.50
#2024-02-02|1594.79
#2024-02-05|1597.41
#2024-02-06|1619.93
#2024-02-07|1632.29
#2024-02-08|1631.68
#2024-02-09|1622.22
#2024-02-12|1622.13
#2024-02-13|1656.08
#2024-02-14|1642.35
#2024-02-15|1675.11
#2024-02-16|1702.49
#2024-02-19|1716.58
#2024-02-20|1705.77
#2024-02-21|1709.99
#2024-02-22|1719.74
#2024-02-23|1722.33
#2024-02-26|1712.93
#2024-02-27|1714.43
#2024-02-28|1708.50
#2024-02-29|1721.41
#2024-03-01|1728.45
#2024-03-04|1728.72
#2024-03-05|1712.10
#2024-03-06|1720.08
#2024-03-07|1743.41
#2024-03-08|1774.92
#2024-03-11|1770.12
#2024-03-12|1780.56
#2024-03-13|1782.28
#2024-03-14|1768.94
#2024-03-15|1748.79
#2024-03-18|1747.77
#2024-03-19|1729.95
#2024-03-20|1717.68
#2024-03-21|1758.50
#2024-03-22|1742.39
#2024-03-25|1717.18
#2024-03-26|1721.30
#2024-03-27|1719.93
#2024-03-28|1721.03
#2024-03-29|1722.38
#2024-04-01|1701.44
#2024-04-02|1721.56
#2024-04-03|1712.79
#2024-04-04|1726.67
#2024-04-05|1723.47
#2024-04-08|1723.36
#2024-04-09|1731.57
#2024-04-10|1706.40
#2024-04-11|1700.54
#2024-04-12|1669.50
#2024-04-15|1656.56
#2024-04-16|1603.85
#2024-04-17|1601.67
#2024-04-18|1629.95
#2024-04-19|1610.85
#2024-04-22|1642.31
#2024-04-23|1661.49
#2024-04-24|1694.11
#2024-04-25|1687.90
#2024-04-26|1709.97
#2024-04-29|1743.11
#2024-04-30|1748.45
#2024-05-01|1740.61
#2024-05-02|1778.59
#2024-05-03|1808.33
#2024-05-06|1811.03
#2024-05-07|1808.20
#2024-05-08|1778.34
#2024-05-09|1806.50
#2024-05-10|1848.72
#2024-05-13|1846.72
#2024-05-14|1818.28
#2024-05-15|1832.01
#2024-05-16|1857.77
#2024-05-17|1881.26
#2024-05-20|1880.87
#2024-05-21|1869.40
#2024-05-22|1866.06
#2024-05-23|1859.02
#2024-05-24|1841.79
#2024-05-27|1876.18
#2024-05-28|1884.03
#2024-05-29|1866.90
#2024-05-30|1857.14
#2024-05-31|1872.12
#2024-06-03|1909.05
#2024-06-04|1885.65
#2024-06-05|1857.36
#2024-06-06|1872.39
#2024-06-07|1869.95
#2024-06-10|1884.85
#2024-06-11|1872.63
#2024-06-12|1865.01
#2024-06-13|1842.98
#2024-06-14|1834.64
#2024-06-17|1811.35
#2024-06-18|1825.52
#2024-06-19|1853.89
#2024-06-20|1854.07
#2024-06-21|1855.34
#2024-06-24|1849.55
#2024-06-25|1881.47
#2024-06-26|1870.42
#2024-06-27|1861.01
#2024-06-28|1884.87
#2024-07-01|1897.36
#2024-07-02|1922.34
#2024-07-03|1934.84
#2024-07-04|1942.94
#2024-07-05|1929.99
#2024-07-08|1910.00
#2024-07-09|1921.64
#2024-07-10|1964.36
#2024-07-11|2000.68
#2024-07-12|1984.64
#2024-07-15|1973.32
#2024-07-16|1962.09
#2024-07-17|1975.83
#2024-07-18|1973.47
#2024-07-19|1951.07
#2024-07-22|1932.64
#2024-07-23|1946.29
#2024-07-24|1926.77
#2024-07-25|1878.60
#2024-07-26|1877.32
#2024-07-29|1924.74
#2024-07-30|1921.13
#2024-07-31|1979.85
#2024-08-01|1942.82
#2024-08-02|1864.46
#2024-08-05|1714.62
#2024-08-06|1774.44
#2024-08-07|1800.38
#2024-08-08|1793.93
#2024-08-09|1820.19
#2024-08-12|1816.42
#2024-08-13|1868.75
#2024-08-14|1884.18
#2024-08-15|1874.23
#2024-08-16|1921.87
#2024-08-19|1925.35
#2024-08-20|1944.99
#2024-08-21|1924.34
#2024-08-22|1931.51
#2024-08-23|1955.60
#2024-08-26|1964.86
#2024-08-27|1970.69
#2024-08-28|1972.70
#2024-08-29|1981.57
#2024-08-30|1993.60
#2024-09-02|2001.72
#2024-09-03|2023.78
#2024-09-04|1983.80
#2024-09-05|1978.87
#2024-09-06|1991.99
#2024-09-09|1948.78
#2024-09-10|1942.68
#2024-09-11|1925.02
#2024-09-12|1955.38
#2024-09-13|1963.02
#2024-09-16|1966.24
#2024-09-17|1948.37
#2024-09-18|1952.94
#2024-09-19|2002.17
#2024-09-20|2016.54
#2024-09-23|2024.10
#2024-09-24|2065.85
#2024-09-25|2053.98
#2024-09-26|2116.05
#2024-09-27|2178.99
#2024-09-30|2179.62
#2024-10-01|2184.90
#2024-10-02|2210.74
#2024-10-03|2217.75
#2024-10-04|2249.86
#2024-10-07|2292.24
#2024-10-08|2151.00
#2024-10-09|2121.97
#2024-10-10|2163.93
#2024-10-11|2168.66
#2024-10-14|2161.31
#2024-10-15|2147.49
#2024-10-16|2141.99
#2024-10-17|2133.33
#2024-10-18|2164.48
#2024-10-21|2133.36
#2024-10-22|2113.95
#2024-10-23|2105.39
#2024-10-24|2103.59
#2024-10-25|2101.83
#2024-10-28|2097.54
#2024-10-29|2105.13
#2024-10-30|2090.04
#2024-10-31|2093.73
#2024-11-01|2080.75
#2024-11-04|2088.02
#2024-11-05|2119.12
#2024-11-06|2111.55
#2024-11-07|2183.45
#2024-11-08|2176.60
#2024-11-11|2142.91
#2024-11-12|2112.97
#2024-11-13|2095.70
#2024-11-14|2066.31
#2024-11-15|2076.90
#2024-11-18|2087.81
#2024-11-19|2115.73
#2024-11-20|2082.45
#2024-11-21|2076.08
#2024-11-22|2062.80
#2024-11-25|2084.00
#2024-11-26|2067.77
#2024-11-27|2087.73
#2024-11-28|2088.74
#2024-11-29|2105.55
#2024-12-02|2137.43
#2024-12-03|2177.07
#2024-12-04|2151.03
#2024-12-05|2147.62
#2024-12-06|2150.83
#2024-12-09|2155.87
#2024-12-10|2138.87
#2024-12-11|2125.81
#2024-12-12|2141.32
#2024-12-13|2104.91
#2024-12-16|2081.44
#2024-12-17|2063.00
#2024-12-18|2062.23
#2024-12-19|2037.17
#2024-12-20|2033.49
#2024-12-23|2057.58
#2024-12-24|2068.36
#2024-12-25|2066.36
#2024-12-26|2068.75
#2024-12-27|2078.91
#2024-12-30|2072.69
#2024-12-31|2063.54
#2025-01-01|2063.84
#2025-01-02|2047.03
#2025-01-03|2049.35
#2025-01-06|2050.00
#2025-01-07|2048.07
#2025-01-08|2017.19
#2025-01-09|1991.00
#2025-01-10|1958.89
#2025-01-13|1947.35
#2025-01-14|1970.26
#2025-01-15|1984.38
#2025-01-16|2010.74
#2025-01-17|1999.87
#2025-01-20|2021.59
#2025-01-21|2028.37
#2025-01-22|2008.97
#2025-01-23|2016.76
#2025-01-24|2034.13
#2025-01-27|2042.54
#2025-01-28|2036.92
#2025-01-29|2043.89
#2025-01-30|2054.11
#2025-01-31|2058.56
#2025-02-03|2023.63
#2025-02-04|2042.33
#2025-02-05|2049.52
#2025-02-06|2063.01
#2025-02-07|2064.23
#2025-02-10|2062.91
#2025-02-11|2046.50
#2025-02-12|2052.07
#2025-02-13|2067.23
#2025-02-14|2105.02
#2025-02-17|2118.40
#2025-02-18|2122.33
#2025-02-19|2113.63
#2025-02-20|2102.17
#2025-02-21|2137.03
#2025-02-24|2146.91
#2025-02-25|2132.10
#2025-02-26|2156.55
#2025-02-27|2173.50
#2025-02-28|2134.59
#2025-03-03|2157.65
#2025-03-04|2165.05
#2025-03-05|2178.58
#2025-03-06|2225.39
#2025-03-07|2201.55
#2025-03-10|2192.54
#2025-03-11|2169.97
#2025-03-12|2181.91
#2025-03-13|2185.32
#2025-03-14|2198.36
#2025-03-17|2232.04
#2025-03-18|2265.49
#2025-03-19|2274.88
#2025-03-20|2259.96
#2025-03-21|2230.13
#2025-03-24|2224.62
#2025-03-25|2213.65
#2025-03-26|2221.11
#2025-03-27|2244.03
#2025-03-28|2240.36
#2025-03-31|2176.10
#2025-04-01|2195.31
#2025-04-02|2208.66
#2025-04-03|2158.24
#2025-04-04|2127.68
#2025-04-07|1894.64
#2025-04-08|1978.37
#2025-04-09|1910.81
#2025-04-10|2025.01
#2025-04-11|1995.14
#2025-04-14|2034.71
#2025-04-15|2065.27
#2025-04-16|2059.26
#2025-04-17|2093.85
#2025-04-18|2101.97
#2025-04-21|2102.41
#2025-04-22|2105.84
#2025-04-23|2143.56
#2025-04-24|2158.22
#2025-04-25|2151.84
#2025-04-28|2166.53
#2025-04-29|2176.75
#2025-04-30|2227.49
#2025-05-01|2207.13
#2025-05-02|2229.14
#2025-05-05|2229.48
#2025-05-06|2233.60
#2025-05-07|2261.28
#2025-05-08|2233.81
#2025-05-09|2253.17
#2025-05-12|2275.88
#2025-05-13|2268.05
#2025-05-14|2326.46
#2025-05-15|2315.30
#2025-05-16|2321.51
#2025-05-19|2306.69
#2025-05-20|2313.76
#2025-05-21|2311.64
#2025-05-22|2304.41
#2025-05-23|2327.99
#2025-05-26|2332.76
#2025-05-27|2336.98
#2025-05-28|2332.22
#2025-05-29|2372.44
#2025-05-30|2371.64
#2025-06-02|2388.67
#2025-06-03|2401.36
#2025-06-04|2425.16
#2025-06-05|2426.09
#2025-06-06|2422.05
#2025-06-09|2452.21
#2025-06-10|2439.36
#2025-06-11|2443.94
#2025-06-12|2438.87
#2025-06-13|2420.40
#2025-06-16|2435.95
#2025-06-17|2421.50
#2025-06-18|2419.95
#2025-06-19|2385.32
#2025-06-20|2390.27
#2025-06-23|2385.12
#2025-06-24|2446.60
#2025-06-25|2454.65
#2025-06-26|2474.88
#2025-06-27|2473.64
#2025-06-30|2469.49
#2025-07-01|2477.78
#2025-07-02|2465.87
#2025-07-03|2462.31
#2025-07-04|2431.25
#2025-07-07|2410.37
#2025-07-08|2405.77
#2025-07-09|2400.24
#2025-07-10|2411.54
#2025-07-11|2432.70
#2025-07-14|2439.54
#2025-07-15|2438.25
#2025-07-16|2418.70
#2025-07-17|2422.44
#2025-07-18|2438.64
#2025-07-21|2448.19
#2025-07-22|2455.38
#2025-07-23|2513.68
#2025-07-24|2533.59
#2025-07-25|2505.77
#2025-07-28|2521.19
#2025-07-29|2514.19
#2025-07-30|2520.23
#2025-07-31|2501.32
#2025-08-01|2491.07
#2025-08-04|2490.55
#2025-08-05|2520.52
#2025-08-06|2533.58
#2025-08-07|2563.66
#2025-08-08|2542.23
#2025-08-11|2536.43
#2025-08-12|2569.16
#2025-08-13|2611.80
#2025-08-14|2630.59
#2025-08-15|2658.60
#2025-08-18|2655.14
#2025-08-19|2636.52
#2025-08-20|2643.20
#2025-08-21|2631.44
#2025-08-22|2655.59
#2025-08-25|2659.80
#2025-08-26|2623.13
#2025-08-27|2591.38
#2025-08-28|2617.78
#2025-08-29|2607.92
#2025-09-01|2612.56
#2025-09-02|2617.79
#2025-09-03|2582.25
#2025-09-04|2582.92
#2025-09-05|2604.40
#2025-09-08|2608.51
#2025-09-09|2634.60
#2025-09-10|2663.69
#2025-09-11|2645.08
#2025-09-12|2661.24
#2025-09-15|2652.68
#2025-09-16|2647.74
#2025-09-17|2625.46
#2025-09-18|2584.66
#2025-09-19|2570.29
#2025-09-22|2562.80
#2025-09-23|2551.32
#2025-09-24|2531.94
#2025-09-25|2510.37
#2025-09-26|2526.12
#2025-09-29|2557.16
#2025-09-30|2583.00
#2025-10-01|2568.70
#2025-10-02|2567.64
#2025-10-03|2555.39
#2025-10-06|2568.48
#2025-10-07|2556.31
#2025-10-08|2563.78
#2025-10-09|2574.23
#2025-10-10|2568.43
#2025-10-13|2537.37
#2025-10-14|2516.93
#2025-10-15|2571.45
#2025-10-16|2575.16
#2025-10-17|2502.60
#2025-10-20|2551.59
#2025-10-21|2557.59
#2025-10-22|2539.83
#2025-10-23|2545.67
#2025-10-24|2540.00
#2025-10-27|2562.67
#2025-10-28|2570.90
#2025-10-29|2554.27
#2025-10-30|2539.29
#2025-10-31|2534.58
#2025-11-03|2561.96
#2025-11-04|2557.23
#2025-11-05|2542.30
#2025-11-06|2595.47
#2025-11-07|2591.13
#2025-11-10|2610.35
#2025-11-11|2607.03
#2025-11-12|2650.09
#2025-11-13|2668.77
#2025-11-14|2644.85
#2025-11-17|2635.78
#2025-11-18|2565.42
#2025-11-19|2555.95
#2025-11-20|2555.71
#2025-11-21|2534.59
#2025-11-24|2555.38
#2025-11-25|2551.35
#2025-11-26|2587.91
#2025-11-27|2596.71
#2025-11-28|2575.76
#2025-12-01|2582.48
#2025-12-02|2590.89
#2025-12-03|2572.63
#2025-12-04|2597.36
#2025-12-05|2611.48
#2025-12-08|2620.06
#2025-12-09|2602.20
#2025-12-10|2603.69
#2025-12-11|2623.57
#2025-12-12|2665.17
#2025-12-15|2694.73
#2025-12-16|2656.40
#2025-12-17|2692.53
#2025-12-18|2699.53
#2025-12-19|2714.55
#2025-12-22|2717.20
#2025-12-23|2741.37
#2025-12-24|2733.35
#2025-12-25|2731.49
#2025-12-26|2722.13
#2025-12-29|2727.17
#2025-12-30|2715.37
#2025-12-31|2694.42
#2026-01-01|2694.34
#2026-01-02|2728.65
#2026-01-05|2773.34
#2026-01-06|2832.10
#2026-01-07|2820.54
#2026-01-08|2790.21
#2026-01-09|2787.41
#2026-01-12|2773.44
#2026-01-13|2796.15
#2026-01-14|2796.53
#2026-01-15|2798.26
#2026-01-16|2796.34
#2026-01-19|2790.63
#2026-01-20|2797.65
#2026-01-21|2755.33
#2026-01-22|2739.04
#2026-01-23|2747.95
#2026-01-26|2762.47
#2026-01-27|2802.61
#2026-01-28|2820.92
#2026-01-29|2866.02
#2026-01-30|2850.22
#2026-02-02|2800.04
#2026-02-03|2858.72
#2026-02-04|2879.23
#2026-02-05|2866.13
#2026-02-06|2834.99
#2026-02-09|2913.07
#2026-02-10|2934.74
#2026-02-11|2934.85
#2026-02-12|2932.69
#2026-02-13|2886.20
#2026-02-16|2895.97
#2026-02-17|2895.72
#2026-02-18|2920.88
#2026-02-19|2914.77
#2026-02-20|2930.12
#2026-02-23|2974.52
#2026-02-24|2905.61
#2026-02-25|2915.91
#2026-02-26|2925.38
#2026-02-27|2941.79
#2026-03-02|2867.25
#2026-03-03|2825.18
#2026-03-04|2719.09
#2026-03-05|2783.89
#2026-03-06|2785.58
#2026-03-09|2694.76
#2026-03-10|2765.04
#2026-03-11|2763.84
#2026-03-12|2710.63
#2026-03-13|2679.85
#2026-03-16|2693.37
#2026-03-17|2717.92
#2026-03-18|2759.46
#2026-03-19|2706.85
#2026-03-20|2713.56
#2026-03-23|2599.74
#2026-03-24|2724.78
#2026-03-25|2835.60
#2026-03-26|2782.93
#2026-03-27|2767.99
#2026-03-30|2727.67
#2026-03-31|2732.17
#2026-04-01|2819.43
#2026-04-02|2770.12