Table Data - NASDAQ BRIC Health Care Large Mid Cap Net Total Return Index
| Title | NASDAQ BRIC Health Care Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC20LMN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:43 PM CDT |
| Notes | For more information about this series, see: NQBRIC20LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 286.08 |
| 2003-10-01 | 288.23 |
| 2003-10-02 | 288.55 |
| 2003-10-03 | 296.31 |
| 2003-10-06 | 295.54 |
| 2003-10-07 | 297.95 |
| 2003-10-08 | 302.15 |
| 2003-10-09 | 310.08 |
| 2003-10-10 | 307.78 |
| 2003-10-13 | 307.17 |
| 2003-10-14 | 317.14 |
| 2003-10-15 | 318.73 |
| 2003-10-16 | 325.25 |
| 2003-10-17 | 322.14 |
| 2003-10-20 | 317.19 |
| 2003-10-21 | 306.85 |
| 2003-10-22 | 307.61 |
| 2003-10-23 | 298.86 |
| 2003-10-24 | 301.63 |
| 2003-10-27 | 302.48 |
| 2003-10-28 | 304.20 |
| 2003-10-29 | 308.25 |
| 2003-10-30 | 312.65 |
| 2003-10-31 | 321.75 |
| 2003-11-03 | 332.18 |
| 2003-11-04 | 343.97 |
| 2003-11-05 | 341.63 |
| 2003-11-06 | 333.48 |
| 2003-11-07 | 326.68 |
| 2003-11-10 | 329.48 |
| 2003-11-11 | 333.73 |
| 2003-11-12 | 329.14 |
| 2003-11-13 | 325.91 |
| 2003-11-14 | 321.98 |
| 2003-11-17 | 323.52 |
| 2003-11-18 | 318.80 |
| 2003-11-19 | 315.37 |
| 2003-11-20 | 314.57 |
| 2003-11-21 | 314.98 |
| 2003-11-24 | 315.61 |
| 2003-11-25 | 318.76 |
| 2003-11-26 | 319.07 |
| 2003-11-27 | . |
| 2003-11-28 | 328.26 |
| 2003-12-01 | 336.54 |
| 2003-12-02 | 336.58 |
| 2003-12-03 | 346.04 |
| 2003-12-04 | 346.00 |
| 2003-12-05 | 341.11 |
| 2003-12-08 | 347.38 |
| 2003-12-09 | 354.05 |
| 2003-12-10 | 353.21 |
| 2003-12-11 | 347.21 |
| 2003-12-12 | 345.67 |
| 2003-12-15 | 346.45 |
| 2003-12-16 | 351.27 |
| 2003-12-17 | 352.10 |
| 2003-12-18 | 352.34 |
| 2003-12-19 | 360.17 |
| 2003-12-22 | 359.34 |
| 2003-12-23 | 356.07 |
| 2003-12-24 | 356.48 |
| 2003-12-25 | . |
| 2003-12-26 | 361.31 |
| 2003-12-29 | 364.56 |
| 2003-12-30 | 361.01 |
| 2003-12-31 | 361.37 |
| 2004-01-01 | . |
| 2004-01-02 | 370.24 |
| 2004-01-05 | 365.46 |
| 2004-01-06 | 363.32 |
| 2004-01-07 | 358.03 |
| 2004-01-08 | 359.91 |
| 2004-01-09 | 363.63 |
| 2004-01-12 | 358.17 |
| 2004-01-13 | 366.74 |
| 2004-01-14 | 365.36 |
| 2004-01-15 | 359.97 |
| 2004-01-16 | 356.16 |
| 2004-01-19 | . |
| 2004-01-20 | 353.95 |
| 2004-01-21 | 350.71 |
| 2004-01-22 | 343.17 |
| 2004-01-23 | 351.58 |
| 2004-01-26 | 351.81 |
| 2004-01-27 | 357.58 |
| 2004-01-28 | 356.07 |
| 2004-01-29 | 354.10 |
| 2004-01-30 | 348.45 |
| 2004-02-02 | 348.56 |
| 2004-02-03 | 336.19 |
| 2004-02-04 | 339.21 |
| 2004-02-05 | 337.57 |
| 2004-02-06 | 335.12 |
| 2004-02-09 | 331.39 |
| 2004-02-10 | 331.56 |
| 2004-02-11 | 335.15 |
| 2004-02-12 | 332.99 |
| 2004-02-13 | 338.43 |
| 2004-02-16 | . |
| 2004-02-17 | 338.64 |
| 2004-02-18 | 339.40 |
| 2004-02-19 | 333.28 |
| 2004-02-20 | 331.83 |
| 2004-02-23 | 330.74 |
| 2004-02-24 | 333.80 |
| 2004-02-25 | 334.89 |
| 2004-02-26 | 328.80 |
| 2004-02-27 | 329.32 |
| 2004-03-01 | 310.34 |
| 2004-03-02 | 310.24 |
| 2004-03-03 | 313.52 |
| 2004-03-04 | 312.13 |
| 2004-03-05 | 313.62 |
| 2004-03-08 | 316.20 |
| 2004-03-09 | 319.41 |
| 2004-03-10 | 318.66 |
| 2004-03-11 | 317.44 |
| 2004-03-12 | 314.74 |
| 2004-03-15 | 310.14 |
| 2004-03-16 | 306.99 |
| 2004-03-17 | 303.48 |
| 2004-03-18 | 300.75 |
| 2004-03-19 | 300.27 |
| 2004-03-22 | 301.26 |
| 2004-03-23 | 303.49 |
| 2004-03-24 | 301.82 |
| 2004-03-25 | 295.35 |
| 2004-03-26 | 300.01 |
| 2004-03-29 | 305.35 |
| 2004-03-30 | 307.10 |
| 2004-03-31 | 314.27 |
| 2004-04-01 | 321.60 |
| 2004-04-02 | 319.73 |
| 2004-04-05 | 318.95 |
| 2004-04-06 | 320.57 |
| 2004-04-07 | 323.56 |
| 2004-04-08 | 323.26 |
| 2004-04-09 | . |
| 2004-04-12 | 324.77 |
| 2004-04-13 | 325.96 |
| 2004-04-14 | 325.62 |
| 2004-04-15 | 317.69 |
| 2004-04-16 | 321.37 |
| 2004-04-19 | 322.03 |
| 2004-04-20 | 321.03 |
| 2004-04-21 | 324.23 |
| 2004-04-22 | 327.91 |
| 2004-04-23 | 330.17 |
| 2004-04-26 | 330.24 |
| 2004-04-27 | 329.94 |
| 2004-04-28 | 326.54 |
| 2004-04-29 | 325.48 |
| 2004-04-30 | 325.19 |
| 2004-05-03 | 320.79 |
| 2004-05-04 | 321.74 |
| 2004-05-05 | 324.23 |
| 2004-05-06 | 324.88 |
| 2004-05-07 | 324.30 |
| 2004-05-10 | 317.88 |
| 2004-05-11 | 305.41 |
| 2004-05-12 | 308.30 |
| 2004-05-13 | 311.48 |
| 2004-05-14 | 303.20 |
| 2004-05-17 | 279.03 |
| 2004-05-18 | 300.39 |
| 2004-05-19 | 304.80 |
| 2004-05-20 | 302.02 |
| 2004-05-21 | 301.46 |
| 2004-05-24 | 307.28 |
| 2004-05-25 | 306.52 |
| 2004-05-26 | 309.96 |
| 2004-05-27 | 309.99 |
| 2004-05-28 | 301.61 |
| 2004-05-31 | . |
| 2004-06-01 | 297.01 |
| 2004-06-02 | 297.28 |
| 2004-06-03 | 290.95 |
| 2004-06-04 | 295.81 |
| 2004-06-07 | 297.33 |
| 2004-06-08 | 299.12 |
| 2004-06-09 | 299.83 |
| 2004-06-10 | 298.75 |
| 2004-06-11 | . |
| 2004-06-14 | 292.06 |
| 2004-06-15 | 292.58 |
| 2004-06-16 | 289.52 |
| 2004-06-17 | 279.35 |
| 2004-06-18 | 273.60 |
| 2004-06-21 | 264.96 |
| 2004-06-22 | 260.09 |
| 2004-06-23 | 262.51 |
| 2004-06-24 | 262.96 |
| 2004-06-25 | 264.73 |
| 2004-06-28 | 272.52 |
| 2004-06-29 | 270.60 |
| 2004-06-30 | 268.87 |
| 2004-07-01 | 271.29 |
| 2004-07-02 | 272.25 |
| 2004-07-05 | . |
| 2004-07-06 | 278.12 |
| 2004-07-07 | 283.91 |
| 2004-07-08 | 279.52 |
| 2004-07-09 | 284.14 |
| 2004-07-12 | 284.35 |
| 2004-07-13 | 282.76 |
| 2004-07-14 | 278.29 |
| 2004-07-15 | 280.02 |
| 2004-07-16 | 280.92 |
| 2004-07-19 | 283.07 |
| 2004-07-20 | 283.91 |
| 2004-07-21 | 283.68 |
| 2004-07-22 | 283.92 |
| 2004-07-23 | 281.62 |
| 2004-07-26 | 281.96 |
| 2004-07-27 | 283.37 |
| 2004-07-28 | 281.31 |
| 2004-07-29 | 283.36 |
| 2004-07-30 | 280.67 |
| 2004-08-02 | 280.26 |
| 2004-08-03 | 279.72 |
| 2004-08-04 | 277.29 |
| 2004-08-05 | 280.02 |
| 2004-08-06 | 280.91 |
| 2004-08-09 | 282.48 |
| 2004-08-10 | 286.23 |
| 2004-08-11 | 287.96 |
| 2004-08-12 | 285.93 |
| 2004-08-13 | 281.33 |
| 2004-08-16 | 281.68 |
| 2004-08-17 | 280.43 |
| 2004-08-18 | 272.19 |
| 2004-08-19 | 275.06 |
| 2004-08-20 | 271.82 |
| 2004-08-23 | 269.21 |
| 2004-08-24 | 269.62 |
| 2004-08-25 | 272.70 |
| 2004-08-26 | 276.32 |
| 2004-08-27 | 277.03 |
| 2004-08-30 | 279.69 |
| 2004-08-31 | 277.47 |
| 2004-09-01 | 278.90 |
| 2004-09-02 | 278.61 |
| 2004-09-03 | 278.57 |
| 2004-09-06 | . |
| 2004-09-07 | 279.38 |
| 2004-09-08 | 284.91 |
| 2004-09-09 | 285.22 |
| 2004-09-10 | 291.84 |
| 2004-09-13 | 302.22 |
| 2004-09-14 | 307.23 |
| 2004-09-15 | 306.85 |
| 2004-09-16 | 308.97 |
| 2004-09-17 | 309.01 |
| 2004-09-20 | 308.97 |
| 2004-09-21 | 315.52 |
| 2004-09-22 | 317.63 |
| 2004-09-23 | 314.28 |
| 2004-09-24 | 316.89 |
| 2004-09-27 | 314.78 |
| 2004-09-28 | 310.88 |
| 2004-09-29 | 310.76 |
| 2004-09-30 | 316.76 |
| 2004-10-01 | 319.34 |
| 2004-10-04 | 322.26 |
| 2004-10-05 | 319.85 |
| 2004-10-06 | 315.36 |
| 2004-10-07 | 316.09 |
| 2004-10-08 | 318.15 |
| 2004-10-11 | 314.08 |
| 2004-10-12 | 313.15 |
| 2004-10-13 | 313.15 |
| 2004-10-14 | 313.00 |
| 2004-10-15 | 313.94 |
| 2004-10-18 | 317.09 |
| 2004-10-19 | 318.82 |
| 2004-10-20 | 315.60 |
| 2004-10-21 | 314.83 |
| 2004-10-22 | 314.93 |
| 2004-10-25 | 313.69 |
| 2004-10-26 | 312.58 |
| 2004-10-27 | 315.82 |
| 2004-10-28 | 319.29 |
| 2004-10-29 | 321.56 |
| 2004-11-01 | 323.11 |
| 2004-11-02 | 326.90 |
| 2004-11-03 | 331.01 |
| 2004-11-04 | 336.26 |
| 2004-11-05 | 335.69 |
| 2004-11-08 | 333.88 |
| 2004-11-09 | 329.24 |
| 2004-11-10 | 331.94 |
| 2004-11-11 | 332.65 |
| 2004-11-12 | 334.78 |
| 2004-11-15 | 335.45 |
| 2004-11-16 | 335.52 |
| 2004-11-17 | 333.45 |
| 2004-11-18 | 334.46 |
| 2004-11-19 | 330.76 |
| 2004-11-22 | 331.04 |
| 2004-11-23 | 335.60 |
| 2004-11-24 | 338.39 |
| 2004-11-25 | . |
| 2004-11-26 | 339.39 |
| 2004-11-29 | 341.48 |
| 2004-11-30 | 344.31 |
| 2004-12-01 | 346.03 |
| 2004-12-02 | 352.27 |
| 2004-12-03 | 355.37 |
| 2004-12-06 | 366.08 |
| 2004-12-07 | 365.47 |
| 2004-12-08 | 361.67 |
| 2004-12-09 | 360.35 |
| 2004-12-10 | 353.19 |
| 2004-12-13 | 357.85 |
| 2004-12-14 | 359.76 |
| 2004-12-15 | 369.51 |
| 2004-12-16 | 376.83 |
| 2004-12-17 | 377.64 |
| 2004-12-20 | 383.53 |
| 2004-12-21 | 384.32 |
| 2004-12-22 | 381.13 |
| 2004-12-23 | 380.93 |
| 2004-12-24 | . |
| 2004-12-27 | 383.98 |
| 2004-12-28 | 389.21 |
| 2004-12-29 | 389.46 |
| 2004-12-30 | 389.17 |
| 2004-12-31 | 395.14 |
| 2005-01-03 | 395.60 |
| 2005-01-04 | 388.75 |
| 2005-01-05 | 375.07 |
| 2005-01-06 | 364.85 |
| 2005-01-07 | 366.95 |
| 2005-01-10 | 356.50 |
| 2005-01-11 | 343.19 |
| 2005-01-12 | 331.54 |
| 2005-01-13 | 337.65 |
| 2005-01-14 | 333.67 |
| 2005-01-17 | . |
| 2005-01-18 | 326.83 |
| 2005-01-19 | 326.30 |
| 2005-01-20 | 324.46 |
| 2005-01-21 | 325.09 |
| 2005-01-24 | 328.70 |
| 2005-01-25 | 328.40 |
| 2005-01-26 | 328.93 |
| 2005-01-27 | 331.56 |
| 2005-01-28 | 341.55 |
| 2005-01-31 | 345.68 |
| 2005-02-01 | 341.91 |
| 2005-02-02 | 341.32 |
| 2005-02-03 | 342.81 |
| 2005-02-04 | 345.60 |
| 2005-02-07 | 342.45 |
| 2005-02-08 | 338.40 |
| 2005-02-09 | 336.97 |
| 2005-02-10 | 337.15 |
| 2005-02-11 | 338.76 |
| 2005-02-14 | 340.69 |
| 2005-02-15 | 339.68 |
| 2005-02-16 | 339.09 |
| 2005-02-17 | 336.52 |
| 2005-02-18 | 332.37 |
| 2005-02-21 | . |
| 2005-02-22 | 330.12 |
| 2005-02-23 | 331.11 |
| 2005-02-24 | 330.12 |
| 2005-02-25 | 331.21 |
| 2005-02-28 | 331.75 |
| 2005-03-01 | 330.57 |
| 2005-03-02 | 330.09 |
| 2005-03-03 | 334.49 |
| 2005-03-04 | 335.50 |
| 2005-03-07 | 335.89 |
| 2005-03-08 | 341.69 |
| 2005-03-09 | 350.03 |
| 2005-03-10 | 349.35 |
| 2005-03-11 | 345.84 |
| 2005-03-14 | 345.94 |
| 2005-03-15 | 348.90 |
| 2005-03-16 | 346.78 |
| 2005-03-17 | 342.34 |
| 2005-03-18 | 339.24 |
| 2005-03-21 | 338.24 |
| 2005-03-22 | 334.03 |
| 2005-03-23 | 334.62 |
| 2005-03-24 | 329.51 |
| 2005-03-25 | . |
| 2005-03-28 | 331.91 |
| 2005-03-29 | 326.21 |
| 2005-03-30 | 323.93 |
| 2005-03-31 | 323.96 |
| 2005-04-01 | 327.03 |
| 2005-04-04 | 327.23 |
| 2005-04-05 | 323.49 |
| 2005-04-06 | 324.94 |
| 2005-04-07 | 321.34 |
| 2005-04-08 | 319.54 |
| 2005-04-11 | 319.22 |
| 2005-04-12 | 318.91 |
| 2005-04-13 | 318.11 |
| 2005-04-14 | 318.03 |
| 2005-04-15 | 309.25 |
| 2005-04-18 | 305.69 |
| 2005-04-19 | 306.09 |
| 2005-04-20 | 310.12 |
| 2005-04-21 | 311.66 |
| 2005-04-22 | 311.80 |
| 2005-04-25 | 307.93 |
| 2005-04-26 | 308.28 |
| 2005-04-27 | 308.52 |
| 2005-04-28 | 312.23 |
| 2005-04-29 | 311.05 |
| 2005-05-02 | 311.55 |
| 2005-05-03 | 311.97 |
| 2005-05-04 | 317.65 |
| 2005-05-05 | 324.00 |
| 2005-05-06 | 323.83 |
| 2005-05-09 | 327.68 |
| 2005-05-10 | 327.08 |
| 2005-05-11 | 326.85 |
| 2005-05-12 | 327.81 |
| 2005-05-13 | 329.68 |
| 2005-05-16 | 328.85 |
| 2005-05-17 | 327.17 |
| 2005-05-18 | 326.98 |
| 2005-05-19 | 327.06 |
| 2005-05-20 | 328.49 |
| 2005-05-23 | 330.02 |
| 2005-05-24 | 334.35 |
| 2005-05-25 | 341.29 |
| 2005-05-26 | 347.62 |
| 2005-05-27 | 348.65 |
| 2005-05-30 | . |
| 2005-05-31 | 348.55 |
| 2005-06-01 | 352.54 |
| 2005-06-02 | 352.77 |
| 2005-06-03 | 354.94 |
| 2005-06-06 | 355.86 |
| 2005-06-07 | 354.30 |
| 2005-06-08 | 355.19 |
| 2005-06-09 | 351.06 |
| 2005-06-10 | 350.14 |
| 2005-06-13 | 349.60 |
| 2005-06-14 | 350.82 |
| 2005-06-15 | 353.73 |
| 2005-06-16 | 350.67 |
| 2005-06-17 | 349.06 |
| 2005-06-20 | 351.08 |
| 2005-06-21 | 356.20 |
| 2005-06-22 | 360.38 |
| 2005-06-23 | 361.92 |
| 2005-06-24 | 365.72 |
| 2005-06-27 | 363.50 |
| 2005-06-28 | 359.05 |
| 2005-06-29 | 362.95 |
| 2005-06-30 | 365.65 |
| 2005-07-01 | 373.09 |
| 2005-07-04 | . |
| 2005-07-05 | 373.51 |
| 2005-07-06 | 376.33 |
| 2005-07-07 | 370.24 |
| 2005-07-08 | 373.01 |
| 2005-07-11 | 378.31 |
| 2005-07-12 | 375.08 |
| 2005-07-13 | 371.00 |
| 2005-07-14 | 369.83 |
| 2005-07-15 | 372.95 |
| 2005-07-18 | 378.21 |
| 2005-07-19 | 379.60 |
| 2005-07-20 | 381.42 |
| 2005-07-21 | 383.35 |
| 2005-07-22 | 380.97 |
| 2005-07-25 | 376.27 |
| 2005-07-26 | 378.14 |
| 2005-07-27 | 380.14 |
| 2005-07-28 | 380.67 |
| 2005-07-29 | 376.79 |
| 2005-08-01 | 382.69 |
| 2005-08-02 | 384.80 |
| 2005-08-03 | 385.37 |
| 2005-08-04 | 387.89 |
| 2005-08-05 | 388.13 |
| 2005-08-08 | 379.11 |
| 2005-08-09 | 374.02 |
| 2005-08-10 | 378.08 |
| 2005-08-11 | 390.39 |
| 2005-08-12 | 394.74 |
| 2005-08-15 | 394.88 |
| 2005-08-16 | 395.60 |
| 2005-08-17 | 395.14 |
| 2005-08-18 | 390.34 |
| 2005-08-19 | 392.98 |
| 2005-08-22 | 395.12 |
| 2005-08-23 | 384.52 |
| 2005-08-24 | 382.55 |
| 2005-08-25 | 386.51 |
| 2005-08-26 | 387.99 |
| 2005-08-29 | 378.62 |
| 2005-08-30 | 380.73 |
| 2005-08-31 | 381.61 |
| 2005-09-01 | 384.52 |
| 2005-09-02 | 386.76 |
| 2005-09-05 | . |
| 2005-09-06 | 392.61 |
| 2005-09-07 | 392.66 |
| 2005-09-08 | 393.63 |
| 2005-09-09 | 390.30 |
| 2005-09-12 | 391.35 |
| 2005-09-13 | 392.92 |
| 2005-09-14 | 392.03 |
| 2005-09-15 | 392.39 |
| 2005-09-16 | 394.60 |
| 2005-09-19 | 398.83 |
| 2005-09-20 | 397.17 |
| 2005-09-21 | 391.09 |
| 2005-09-22 | 381.66 |
| 2005-09-23 | 380.07 |
| 2005-09-26 | 389.12 |
| 2005-09-27 | 391.23 |
| 2005-09-28 | 392.87 |
| 2005-09-29 | 396.82 |
| 2005-09-30 | 397.61 |
| 2005-10-03 | 402.61 |
| 2005-10-04 | 405.25 |
| 2005-10-05 | 404.57 |
| 2005-10-06 | 404.35 |
| 2005-10-07 | 403.19 |
| 2005-10-10 | 397.55 |
| 2005-10-11 | 393.47 |
| 2005-10-12 | 393.94 |
| 2005-10-13 | 385.33 |
| 2005-10-14 | 381.65 |
| 2005-10-17 | 381.50 |
| 2005-10-18 | 375.23 |
| 2005-10-19 | 366.82 |
| 2005-10-20 | 360.63 |
| 2005-10-21 | 359.63 |
| 2005-10-24 | 347.65 |
| 2005-10-25 | 349.93 |
| 2005-10-26 | 352.30 |
| 2005-10-27 | 347.67 |
| 2005-10-28 | 343.96 |
| 2005-10-31 | 350.67 |
| 2005-11-01 | 352.76 |
| 2005-11-02 | 353.70 |
| 2005-11-03 | 353.24 |
| 2005-11-04 | 351.61 |
| 2005-11-07 | 358.78 |
| 2005-11-08 | 364.91 |
| 2005-11-09 | 369.23 |
| 2005-11-10 | 368.87 |
| 2005-11-11 | 375.73 |
| 2005-11-14 | 376.99 |
| 2005-11-15 | 377.98 |
| 2005-11-16 | 380.72 |
| 2005-11-17 | 386.03 |
| 2005-11-18 | 387.63 |
| 2005-11-21 | 388.64 |
| 2005-11-22 | 384.73 |
| 2005-11-23 | 383.89 |
| 2005-11-24 | . |
| 2005-11-25 | 389.73 |
| 2005-11-28 | 396.82 |
| 2005-11-29 | 396.09 |
| 2005-11-30 | 387.86 |
| 2005-12-01 | 397.48 |
| 2005-12-02 | 398.31 |
| 2005-12-05 | 395.65 |
| 2005-12-06 | 394.89 |
| 2005-12-07 | 396.82 |
| 2005-12-08 | 403.64 |
| 2005-12-09 | 404.97 |
| 2005-12-12 | 406.68 |
| 2005-12-13 | 406.50 |
| 2005-12-14 | 415.02 |
| 2005-12-15 | 409.71 |
| 2005-12-16 | 407.05 |
| 2005-12-19 | 405.72 |
| 2005-12-20 | 403.62 |
| 2005-12-21 | 410.37 |
| 2005-12-22 | 412.89 |
| 2005-12-23 | 406.18 |
| 2005-12-26 | . |
| 2005-12-27 | 402.87 |
| 2005-12-28 | 404.34 |
| 2005-12-29 | 404.31 |
| 2005-12-30 | 411.32 |
| 2006-01-02 | . |
| 2006-01-03 | 417.21 |
| 2006-01-04 | 426.26 |
| 2006-01-05 | 429.01 |
| 2006-01-06 | 431.19 |
| 2006-01-09 | 439.04 |
| 2006-01-10 | 437.14 |
| 2006-01-11 | 436.65 |
| 2006-01-12 | 433.86 |
| 2006-01-13 | 433.81 |
| 2006-01-16 | . |
| 2006-01-17 | 430.38 |
| 2006-01-18 | 429.16 |
| 2006-01-19 | 433.26 |
| 2006-01-20 | 431.07 |
| 2006-01-23 | 431.84 |
| 2006-01-24 | 438.11 |
| 2006-01-25 | 443.80 |
| 2006-01-26 | 445.68 |
| 2006-01-27 | 449.80 |
| 2006-01-30 | 457.62 |
| 2006-01-31 | 453.33 |
| 2006-02-01 | 457.97 |
| 2006-02-02 | 471.21 |
| 2006-02-03 | 471.68 |
| 2006-02-06 | 486.51 |
| 2006-02-07 | 487.24 |
| 2006-02-08 | 492.32 |
| 2006-02-09 | 496.29 |
| 2006-02-10 | 504.59 |
| 2006-02-13 | 504.47 |
| 2006-02-14 | 492.78 |
| 2006-02-15 | 493.06 |
| 2006-02-16 | 498.99 |
| 2006-02-17 | 496.60 |
| 2006-02-20 | . |
| 2006-02-21 | 512.45 |
| 2006-02-22 | 514.37 |
| 2006-02-23 | 515.15 |
| 2006-02-24 | 507.14 |
| 2006-02-27 | 505.34 |
| 2006-02-28 | 502.86 |
| 2006-03-01 | 507.92 |
| 2006-03-02 | 510.62 |
| 2006-03-03 | 515.88 |
| 2006-03-06 | 520.03 |
| 2006-03-07 | 514.12 |
| 2006-03-08 | 511.10 |
| 2006-03-09 | 510.03 |
| 2006-03-10 | 519.53 |
| 2006-03-13 | 518.13 |
| 2006-03-14 | 514.16 |
| 2006-03-15 | 513.13 |
| 2006-03-16 | 512.11 |
| 2006-03-17 | 515.57 |
| 2006-03-20 | 517.81 |
| 2006-03-21 | 516.70 |
| 2006-03-22 | 530.19 |
| 2006-03-23 | 525.22 |
| 2006-03-24 | 532.39 |
| 2006-03-27 | 535.45 |
| 2006-03-28 | 531.79 |
| 2006-03-29 | 539.24 |
| 2006-03-30 | 552.99 |
| 2006-03-31 | 554.99 |
| 2006-04-03 | 573.18 |
| 2006-04-04 | 575.91 |
| 2006-04-05 | 593.88 |
| 2006-04-06 | 593.40 |
| 2006-04-07 | 577.98 |
| 2006-04-10 | 573.25 |
| 2006-04-11 | 573.90 |
| 2006-04-12 | 554.00 |
| 2006-04-13 | 548.03 |
| 2006-04-14 | . |
| 2006-04-17 | 554.64 |
| 2006-04-18 | 567.58 |
| 2006-04-19 | 570.78 |
| 2006-04-20 | 564.38 |
| 2006-04-21 | 566.84 |
| 2006-04-24 | 561.80 |
| 2006-04-25 | 543.23 |
| 2006-04-26 | 551.87 |
| 2006-04-27 | 547.87 |
| 2006-04-28 | 545.34 |
| 2006-05-01 | 552.08 |
| 2006-05-02 | 584.13 |
| 2006-05-03 | 585.39 |
| 2006-05-04 | 586.93 |
| 2006-05-05 | 595.45 |
| 2006-05-08 | 595.03 |
| 2006-05-09 | 593.30 |
| 2006-05-10 | 590.97 |
| 2006-05-11 | 579.53 |
| 2006-05-12 | 574.95 |
| 2006-05-15 | 556.57 |
| 2006-05-16 | 552.06 |
| 2006-05-17 | 561.25 |
| 2006-05-18 | 526.84 |
| 2006-05-19 | 497.48 |
| 2006-05-22 | 480.30 |
| 2006-05-23 | 494.67 |
| 2006-05-24 | 492.11 |
| 2006-05-25 | 484.03 |
| 2006-05-26 | 491.13 |
| 2006-05-29 | . |
| 2006-05-30 | 480.35 |
| 2006-05-31 | 469.89 |
| 2006-06-01 | 459.18 |
| 2006-06-02 | 474.53 |
| 2006-06-05 | 463.91 |
| 2006-06-06 | 448.86 |
| 2006-06-07 | 437.01 |
| 2006-06-08 | 413.12 |
| 2006-06-09 | 427.68 |
| 2006-06-12 | 423.43 |
| 2006-06-13 | 412.07 |
| 2006-06-14 | 402.75 |
| 2006-06-15 | 424.39 |
| 2006-06-16 | 436.20 |
| 2006-06-19 | 439.67 |
| 2006-06-20 | 432.41 |
| 2006-06-21 | 445.76 |
| 2006-06-22 | 441.50 |
| 2006-06-23 | 445.32 |
| 2006-06-26 | 433.26 |
| 2006-06-27 | 434.33 |
| 2006-06-28 | 428.73 |
| 2006-06-29 | 433.25 |
| 2006-06-30 | 445.46 |
| 2006-07-03 | 445.89 |
| 2006-07-04 | . |
| 2006-07-05 | 450.16 |
| 2006-07-06 | 445.23 |
| 2006-07-07 | 438.49 |
| 2006-07-10 | 442.16 |
| 2006-07-11 | 447.91 |
| 2006-07-12 | 448.42 |
| 2006-07-13 | 445.45 |
| 2006-07-14 | 439.74 |
| 2006-07-17 | 420.05 |
| 2006-07-18 | 423.05 |
| 2006-07-19 | 416.48 |
| 2006-07-20 | 430.54 |
| 2006-07-21 | 429.28 |
| 2006-07-24 | 427.16 |
| 2006-07-25 | 438.96 |
| 2006-07-26 | 447.87 |
| 2006-07-27 | 454.12 |
| 2006-07-28 | 458.07 |
| 2006-07-31 | 461.18 |
| 2006-08-01 | 457.06 |
| 2006-08-02 | 461.56 |
| 2006-08-03 | 465.92 |
| 2006-08-04 | 467.95 |
| 2006-08-07 | 465.72 |
| 2006-08-08 | 471.07 |
| 2006-08-09 | 476.91 |
| 2006-08-10 | 479.27 |
| 2006-08-11 | 479.22 |
| 2006-08-14 | 485.48 |
| 2006-08-15 | 487.93 |
| 2006-08-16 | 494.02 |
| 2006-08-17 | 496.74 |
| 2006-08-18 | 507.28 |
| 2006-08-21 | 503.70 |
| 2006-08-22 | 498.46 |
| 2006-08-23 | 492.09 |
| 2006-08-24 | 494.97 |
| 2006-08-25 | 493.75 |
| 2006-08-28 | 491.45 |
| 2006-08-29 | 497.14 |
| 2006-08-30 | 499.63 |
| 2006-08-31 | 501.33 |
| 2006-09-01 | 513.59 |
| 2006-09-04 | . |
| 2006-09-05 | 516.78 |
| 2006-09-06 | 520.20 |
| 2006-09-07 | 511.30 |
| 2006-09-08 | 517.23 |
| 2006-09-11 | 497.01 |
| 2006-09-12 | 499.09 |
| 2006-09-13 | 510.87 |
| 2006-09-14 | 513.84 |
| 2006-09-15 | 515.30 |
| 2006-09-18 | 520.14 |
| 2006-09-19 | 514.31 |
| 2006-09-20 | 515.82 |
| 2006-09-21 | 520.69 |
| 2006-09-22 | 518.68 |
| 2006-09-25 | 514.92 |
| 2006-09-26 | 518.10 |
| 2006-09-27 | 521.72 |
| 2006-09-28 | 520.61 |
| 2006-09-29 | 524.72 |
| 2006-10-02 | 524.91 |
| 2006-10-03 | 520.86 |
| 2006-10-04 | 517.16 |
| 2006-10-05 | 521.79 |
| 2006-10-06 | 521.76 |
| 2006-10-09 | 524.02 |
| 2006-10-10 | 522.84 |
| 2006-10-11 | 518.27 |
| 2006-10-12 | 521.57 |
| 2006-10-13 | 528.23 |
| 2006-10-16 | 529.92 |
| 2006-10-17 | 528.07 |
| 2006-10-18 | 535.69 |
| 2006-10-19 | 531.14 |
| 2006-10-20 | 528.15 |
| 2006-10-23 | 520.47 |
| 2006-10-24 | 520.09 |
| 2006-10-25 | 518.56 |
| 2006-10-26 | 520.17 |
| 2006-10-27 | 524.46 |
| 2006-10-30 | 527.41 |
| 2006-10-31 | 525.25 |
| 2006-11-01 | 527.13 |
| 2006-11-02 | 528.44 |
| 2006-11-03 | 534.21 |
| 2006-11-06 | 538.82 |
| 2006-11-07 | 543.89 |
| 2006-11-08 | 542.03 |
| 2006-11-09 | 548.58 |
| 2006-11-10 | 550.22 |
| 2006-11-13 | 548.29 |
| 2006-11-14 | 546.18 |
| 2006-11-15 | 541.97 |
| 2006-11-16 | 544.24 |
| 2006-11-17 | 532.17 |
| 2006-11-20 | 524.91 |
| 2006-11-21 | 528.00 |
| 2006-11-22 | 537.13 |
| 2006-11-23 | . |
| 2006-11-24 | 544.24 |
| 2006-11-27 | 539.40 |
| 2006-11-28 | 534.09 |
| 2006-11-29 | 533.75 |
| 2006-11-30 | 534.41 |
| 2006-12-01 | 543.80 |
| 2006-12-04 | 545.64 |
| 2006-12-05 | 544.18 |
| 2006-12-06 | 538.52 |
| 2006-12-07 | 537.33 |
| 2006-12-08 | 537.23 |
| 2006-12-11 | 527.23 |
| 2006-12-12 | 514.13 |
| 2006-12-13 | 520.34 |
| 2006-12-14 | 532.99 |
| 2006-12-15 | 535.89 |
| 2006-12-18 | 539.08 |
| 2006-12-19 | 532.19 |
| 2006-12-20 | 533.54 |
| 2006-12-21 | 536.39 |
| 2006-12-22 | 540.88 |
| 2006-12-25 | . |
| 2006-12-26 | 550.63 |
| 2006-12-27 | 555.63 |
| 2006-12-28 | 550.50 |
| 2006-12-29 | 552.40 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 558.28 |
| 2007-01-04 | 560.09 |
| 2007-01-05 | 553.14 |
| 2007-01-08 | 548.04 |
| 2007-01-09 | 543.98 |
| 2007-01-10 | 533.22 |
| 2007-01-11 | 543.67 |
| 2007-01-12 | 556.06 |
| 2007-01-15 | . |
| 2007-01-16 | 562.18 |
| 2007-01-17 | 565.67 |
| 2007-01-18 | 564.80 |
| 2007-01-19 | 557.65 |
| 2007-01-22 | 559.62 |
| 2007-01-23 | 550.22 |
| 2007-01-24 | 542.24 |
| 2007-01-25 | 540.56 |
| 2007-01-26 | 539.68 |
| 2007-01-29 | 541.72 |
| 2007-01-30 | 541.43 |
| 2007-01-31 | 540.39 |
| 2007-02-01 | 544.59 |
| 2007-02-02 | 550.30 |
| 2007-02-05 | 552.13 |
| 2007-02-06 | 552.87 |
| 2007-02-07 | 556.86 |
| 2007-02-08 | 555.28 |
| 2007-02-09 | 548.60 |
| 2007-02-12 | 538.41 |
| 2007-02-13 | 536.07 |
| 2007-02-14 | 536.96 |
| 2007-02-15 | 548.02 |
| 2007-02-16 | 548.62 |
| 2007-02-19 | . |
| 2007-02-20 | 545.42 |
| 2007-02-21 | 544.35 |
| 2007-02-22 | 535.09 |
| 2007-02-23 | 518.20 |
| 2007-02-26 | 522.98 |
| 2007-02-27 | 515.83 |
| 2007-02-28 | 501.54 |
| 2007-03-01 | 499.48 |
| 2007-03-02 | 496.05 |
| 2007-03-05 | 469.31 |
| 2007-03-06 | 476.63 |
| 2007-03-07 | 483.55 |
| 2007-03-08 | 501.56 |
| 2007-03-09 | 497.73 |
| 2007-03-12 | 502.18 |
| 2007-03-13 | 504.67 |
| 2007-03-14 | 495.99 |
| 2007-03-15 | 500.92 |
| 2007-03-16 | 500.12 |
| 2007-03-19 | 501.27 |
| 2007-03-20 | 511.97 |
| 2007-03-21 | 517.44 |
| 2007-03-22 | 520.15 |
| 2007-03-23 | 525.32 |
| 2007-03-26 | 523.78 |
| 2007-03-27 | 524.48 |
| 2007-03-28 | 524.10 |
| 2007-03-29 | 522.50 |
| 2007-03-30 | 536.81 |
| 2007-04-02 | 523.16 |
| 2007-04-03 | 531.13 |
| 2007-04-04 | 540.94 |
| 2007-04-05 | 540.74 |
| 2007-04-06 | . |
| 2007-04-09 | 544.11 |
| 2007-04-10 | 547.01 |
| 2007-04-11 | 542.71 |
| 2007-04-12 | 539.52 |
| 2007-04-13 | 548.67 |
| 2007-04-16 | 559.23 |
| 2007-04-17 | 558.71 |
| 2007-04-18 | 564.90 |
| 2007-04-19 | 565.86 |
| 2007-04-20 | 572.71 |
| 2007-04-23 | 570.42 |
| 2007-04-24 | 580.17 |
| 2007-04-25 | 594.73 |
| 2007-04-26 | 595.44 |
| 2007-04-27 | 564.67 |
| 2007-04-30 | 562.20 |
| 2007-05-01 | 562.22 |
| 2007-05-02 | 562.70 |
| 2007-05-03 | 569.42 |
| 2007-05-04 | 574.53 |
| 2007-05-07 | 572.48 |
| 2007-05-08 | 564.26 |
| 2007-05-09 | 564.29 |
| 2007-05-10 | 558.99 |
| 2007-05-11 | 554.71 |
| 2007-05-14 | 559.84 |
| 2007-05-15 | 559.67 |
| 2007-05-16 | 564.10 |
| 2007-05-17 | 566.10 |
| 2007-05-18 | 568.28 |
| 2007-05-21 | 572.18 |
| 2007-05-22 | 577.16 |
| 2007-05-23 | 574.89 |
| 2007-05-24 | 565.94 |
| 2007-05-25 | 570.34 |
| 2007-05-28 | . |
| 2007-05-29 | 586.19 |
| 2007-05-30 | 575.50 |
| 2007-05-31 | 582.42 |
| 2007-06-01 | 589.15 |
| 2007-06-04 | 588.57 |
| 2007-06-05 | 589.65 |
| 2007-06-06 | 576.40 |
| 2007-06-07 | 573.50 |
| 2007-06-08 | 561.05 |
| 2007-06-11 | 567.51 |
| 2007-06-12 | 563.27 |
| 2007-06-13 | 563.71 |
| 2007-06-14 | 571.10 |
| 2007-06-15 | 571.60 |
| 2007-06-18 | 567.32 |
| 2007-06-19 | 568.70 |
| 2007-06-20 | 569.84 |
| 2007-06-21 | 567.83 |
| 2007-06-22 | 570.19 |
| 2007-06-25 | 563.42 |
| 2007-06-26 | 560.52 |
| 2007-06-27 | 559.58 |
| 2007-06-28 | 561.06 |
| 2007-06-29 | 567.01 |
| 2007-07-02 | 574.07 |
| 2007-07-03 | 577.02 |
| 2007-07-04 | . |
| 2007-07-05 | 578.66 |
| 2007-07-06 | 577.40 |
| 2007-07-09 | 577.41 |
| 2007-07-10 | 577.81 |
| 2007-07-11 | 575.25 |
| 2007-07-12 | 578.74 |
| 2007-07-13 | 576.13 |
| 2007-07-16 | 570.38 |
| 2007-07-17 | 573.49 |
| 2007-07-18 | 572.25 |
| 2007-07-19 | 572.61 |
| 2007-07-20 | 573.97 |
| 2007-07-23 | 568.00 |
| 2007-07-24 | 563.91 |
| 2007-07-25 | 556.54 |
| 2007-07-26 | 562.87 |
| 2007-07-27 | 547.17 |
| 2007-07-30 | 546.66 |
#2007-07-31| 554.42
#2007-08-01| 536.92
#2007-08-02| 542.42
#2007-08-03| 542.49
#2007-08-06| 537.64
#2007-08-07| 544.83
#2007-08-08| 550.07
#2007-08-09| 547.60
#2007-08-10| 536.70
#2007-08-13| 543.80
#2007-08-14| 539.28
#2007-08-15| 537.06
#2007-08-16| 515.37
#2007-08-17| 513.41
#2007-08-20| 524.33
#2007-08-21| 511.79
#2007-08-22| 514.73
#2007-08-23| 509.25
#2007-08-24| 512.99
#2007-08-27| 519.83
#2007-08-28| 519.24
#2007-08-29| 517.60
#2007-08-30| 522.55
#2007-08-31| 534.64
#2007-09-03| .
#2007-09-04| 550.15
#2007-09-05| 554.67
#2007-09-06| 557.95
#2007-09-07| 556.89
#2007-09-10| 556.16
#2007-09-11| 559.61
#2007-09-12| 558.31
#2007-09-13| 558.54
#2007-09-14| 554.17
#2007-09-17| 553.03
#2007-09-18| 554.07
#2007-09-19| 563.06
#2007-09-20| 561.20
#2007-09-21| 557.21
#2007-09-24| 559.50
#2007-09-25| 562.12
#2007-09-26| 564.35
#2007-09-27| 571.95
#2007-09-28| 577.94
#2007-10-01| 585.91
#2007-10-02| 585.34
#2007-10-03| 585.85
#2007-10-04| 586.75
#2007-10-05| 589.50
#2007-10-08| 576.57
#2007-10-09| 582.31
#2007-10-10| 588.11
#2007-10-11| 596.31
#2007-10-12| 586.73
#2007-10-15| 592.55
#2007-10-16| 590.66
#2007-10-17| 578.84
#2007-10-18| 581.30
#2007-10-19| 572.75
#2007-10-22| 572.20
#2007-10-23| 593.78
#2007-10-24| 590.91
#2007-10-25| 584.89
#2007-10-26| 594.97
#2007-10-29| 602.54
#2007-10-30| 601.76
#2007-10-31| 606.02
#2007-11-01| 600.86
#2007-11-02| 604.23
#2007-11-05| 597.31
#2007-11-06| 597.71
#2007-11-07| 597.16
#2007-11-08| 592.95
#2007-11-09| 589.49
#2007-11-12| 584.53
#2007-11-13| 583.98
#2007-11-14| 598.87
#2007-11-15| 596.32
#2007-11-16| 594.96
#2007-11-19| 604.37
#2007-11-20| 601.36
#2007-11-21| 581.31
#2007-11-22| .
#2007-11-23| 577.94
#2007-11-26| 582.58
#2007-11-27| 580.11
#2007-11-28| 579.39
#2007-11-29| 579.11
#2007-11-30| 585.99
#2007-12-03| 595.28
#2007-12-04| 596.04
#2007-12-05| 613.55
#2007-12-06| 619.35
#2007-12-07| 627.82
#2007-12-10| 623.08
#2007-12-11| 631.40
#2007-12-12| 649.05
#2007-12-13| 650.39
#2007-12-14| 661.44
#2007-12-17| 642.64
#2007-12-18| 654.05
#2007-12-19| 649.96
#2007-12-20| 651.09
#2007-12-21| 652.13
#2007-12-24| 663.05
#2007-12-25| .
#2007-12-26| 667.22
#2007-12-27| 661.20
#2007-12-28| 664.46
#2007-12-31| 671.52
#2008-01-01| .
#2008-01-02| 676.97
#2008-01-03| 663.06
#2008-01-04| 664.84
#2008-01-07| 658.86
#2008-01-08| 654.23
#2008-01-09| 652.22
#2008-01-10| 636.59
#2008-01-11| 639.57
#2008-01-14| 639.20
#2008-01-15| 637.63
#2008-01-16| 629.93
#2008-01-17| 629.07
#2008-01-18| 618.59
#2008-01-21| .
#2008-01-22| 536.72
#2008-01-23| 555.67
#2008-01-24| 540.09
#2008-01-25| 566.09
#2008-01-28| 558.59
#2008-01-29| 562.23
#2008-01-30| 560.85
#2008-01-31| 553.80
#2008-02-01| 561.08
#2008-02-04| 569.32
#2008-02-05| 577.16
#2008-02-06| 569.31
#2008-02-07| 558.40
#2008-02-08| 558.70
#2008-02-11| 545.63
#2008-02-12| 547.68
#2008-02-13| 541.49
#2008-02-14| 560.46
#2008-02-15| 569.28
#2008-02-18| .
#2008-02-19| 570.42
#2008-02-20| 560.62
#2008-02-21| 574.36
#2008-02-22| 575.23
#2008-02-25| 582.66
#2008-02-26| 585.80
#2008-02-27| 592.85
#2008-02-28| 602.59
#2008-02-29| 597.58
#2008-03-03| 592.03
#2008-03-04| 582.67
#2008-03-05| 592.87
#2008-03-06| 593.53
#2008-03-07| 580.52
#2008-03-10| 577.70
#2008-03-11| 577.65
#2008-03-12| 586.98
#2008-03-13| 572.13
#2008-03-14| 580.58
#2008-03-17| 555.80
#2008-03-18| 559.50
#2008-03-19| 563.20
#2008-03-20| 562.39
#2008-03-21| .
#2008-03-24| 570.56
#2008-03-25| 585.98
#2008-03-26| 581.33
#2008-03-27| 592.08
#2008-03-28| 602.66
#2008-03-31| 597.65
#2008-04-01| 596.22
#2008-04-02| 603.22
#2008-04-03| 607.11
#2008-04-04| 600.86
#2008-04-07| 610.48
#2008-04-08| 607.02
#2008-04-09| 610.18
#2008-04-10| 607.20
#2008-04-11| 603.10
#2008-04-14| 604.10
#2008-04-15| 621.07
#2008-04-16| 625.43
#2008-04-17| 629.21
#2008-04-18| 627.66
#2008-04-21| 638.13
#2008-04-22| 644.86
#2008-04-23| 644.27
#2008-04-24| 638.46
#2008-04-25| 645.65
#2008-04-28| 647.84
#2008-04-29| 648.00
#2008-04-30| 650.35
#2008-05-01| 652.93
#2008-05-02| 660.71
#2008-05-05| 663.06
#2008-05-06| 653.88
#2008-05-07| 648.76
#2008-05-08| 641.46
#2008-05-09| 633.75
#2008-05-12| 631.58
#2008-05-13| 633.24
#2008-05-14| 640.97
#2008-05-15| 641.37
#2008-05-16| 642.29
#2008-05-19| 643.74
#2008-05-20| 633.37
#2008-05-21| 627.16
#2008-05-22| 626.88
#2008-05-23| 631.42
#2008-05-26| .
#2008-05-27| 634.96
#2008-05-28| 648.30
#2008-05-29| 649.41
#2008-05-30| 665.45
#2008-06-02| 666.32
#2008-06-03| 660.99
#2008-06-04| 647.14
#2008-06-05| 657.92
#2008-06-06| 652.38
#2008-06-09| 653.86
#2008-06-10| 666.06
#2008-06-11| 670.90
#2008-06-12| 671.73
#2008-06-13| 677.63
#2008-06-16| 681.62
#2008-06-17| 687.10
#2008-06-18| 680.71
#2008-06-19| 670.96
#2008-06-20| 657.18
#2008-06-23| 643.56
#2008-06-24| 635.11
#2008-06-25| 636.29
#2008-06-26| 639.51
#2008-06-27| 630.16
#2008-06-30| 635.56
#2008-07-01| 616.46
#2008-07-02| 629.34
#2008-07-03| 615.21
#2008-07-04| .
#2008-07-07| 613.04
#2008-07-08| 609.27
#2008-07-09| 618.96
#2008-07-10| 622.28
#2008-07-11| 622.94
#2008-07-14| 619.09
#2008-07-15| 596.98
#2008-07-16| 605.40
#2008-07-17| 612.24
#2008-07-18| 616.38
#2008-07-21| 634.94
#2008-07-22| 633.71
#2008-07-23| 648.69
#2008-07-24| 645.94
#2008-07-25| 639.48
#2008-07-28| 635.44
#2008-07-29| 627.11
#2008-07-30| 638.48
#2008-07-31| 630.68
#2008-08-01| 638.90
#2008-08-04| 644.23
#2008-08-05| 651.80
#2008-08-06| 647.00
#2008-08-07| 649.58
#2008-08-08| 648.75
#2008-08-11| 642.76
#2008-08-12| 632.10
#2008-08-13| 634.10
#2008-08-14| 635.07
#2008-08-15| 629.46
#2008-08-18| 622.36
#2008-08-19| 621.01
#2008-08-20| 630.61
#2008-08-21| 623.64
#2008-08-22| 626.87
#2008-08-25| 621.95
#2008-08-26| 621.16
#2008-08-27| 624.48
#2008-08-28| 620.22
#2008-08-29| 623.31
#2008-09-01| .
#2008-09-02| 621.68
#2008-09-03| 619.14
#2008-09-04| 611.19
#2008-09-05| 598.02
#2008-09-08| 603.21
#2008-09-09| 594.35
#2008-09-10| 587.55
#2008-09-11| 574.62
#2008-09-12| 577.18
#2008-09-15| 554.55
#2008-09-16| 525.55
#2008-09-17| 520.07
#2008-09-18| 516.70
#2008-09-19| 544.83
#2008-09-22| 550.56
#2008-09-23| 540.72
#2008-09-24| 538.02
#2008-09-25| 524.78
#2008-09-26| 517.00
#2008-09-29| 491.04
#2008-09-30| 494.25
#2008-10-01| 505.77
#2008-10-02| 499.08
#2008-10-03| 490.12
#2008-10-06| 452.91
#2008-10-07| 443.28
#2008-10-08| 429.09
#2008-10-09| 432.28
#2008-10-10| 406.75
#2008-10-13| 415.89
#2008-10-14| 442.38
#2008-10-15| 428.86
#2008-10-16| 417.53
#2008-10-17| 400.29
#2008-10-20| 413.12
#2008-10-21| 422.48
#2008-10-22| 401.74
#2008-10-23| 384.32
#2008-10-24| 351.11
#2008-10-27| 338.27
#2008-10-28| 348.44
#2008-10-29| 345.61
#2008-10-30| 361.46
#2008-10-31| 372.96
#2008-11-03| 384.55
#2008-11-04| 390.61
#2008-11-05| 390.84
#2008-11-06| 385.14
#2008-11-07| 387.12
#2008-11-10| 407.41
#2008-11-11| 389.59
#2008-11-12| 376.15
#2008-11-13| 373.39
#2008-11-14| 372.43
#2008-11-17| 365.30
#2008-11-18| 358.49
#2008-11-19| 345.75
#2008-11-20| 339.90
#2008-11-21| 344.03
#2008-11-24| 350.10
#2008-11-25| 346.21
#2008-11-26| 356.06
#2008-11-27| .
#2008-11-28| 362.31
#2008-12-01| 358.55
#2008-12-02| 360.37
#2008-12-03| 359.98
#2008-12-04| 364.62
#2008-12-05| 362.64
#2008-12-08| 363.23
#2008-12-09| 362.87
#2008-12-10| 368.01
#2008-12-11| 367.40
#2008-12-12| 361.96
#2008-12-15| 370.93
#2008-12-16| 380.50
#2008-12-17| 377.18
#2008-12-18| 386.52
#2008-12-19| 386.49
#2008-12-22| 378.32
#2008-12-23| 366.55
#2008-12-24| 367.73
#2008-12-25| .
#2008-12-26| 366.76
#2008-12-29| 373.70
#2008-12-30| 376.35
#2008-12-31| 378.40
#2009-01-01| .
#2009-01-02| 380.79
#2009-01-05| 382.31
#2009-01-06| 384.03
#2009-01-07| 369.03
#2009-01-08| 370.25
#2009-01-09| 371.31
#2009-01-12| 364.11
#2009-01-13| 355.77
#2009-01-14| 365.12
#2009-01-15| 354.95
#2009-01-16| 358.62
#2009-01-19| .
#2009-01-20| 348.11
#2009-01-21| 340.05
#2009-01-22| 334.78
#2009-01-23| 336.38
#2009-01-26| 337.25
#2009-01-27| 344.71
#2009-01-28| 344.57
#2009-01-29| 339.65
#2009-01-30| 336.18
#2009-02-02| 332.65
#2009-02-03| 329.83
#2009-02-04| 327.19
#2009-02-05| 326.95
#2009-02-06| 333.85
#2009-02-09| 340.24
#2009-02-10| 342.43
#2009-02-11| 338.90
#2009-02-12| 337.15
#2009-02-13| 338.70
#2009-02-16| .
#2009-02-17| 321.24
#2009-02-18| 317.39
#2009-02-19| 319.91
#2009-02-20| 314.62
#2009-02-23| 314.25
#2009-02-24| 312.17
#2009-02-25| 315.59
#2009-02-26| 315.05
#2009-02-27| 307.04
#2009-03-02| 301.82
#2009-03-03| 299.74
#2009-03-04| 304.17
#2009-03-05| 297.22
#2009-03-06| 298.57
#2009-03-09| 294.24
#2009-03-10| 296.14
#2009-03-11| 296.02
#2009-03-12| 302.11
#2009-03-13| 304.28
#2009-03-16| 308.28
#2009-03-17| 306.70
#2009-03-18| 313.13
#2009-03-19| 319.33
#2009-03-20| 314.66
#2009-03-23| 325.74
#2009-03-24| 322.08
#2009-03-25| 322.58
#2009-03-26| 331.41
#2009-03-27| 340.48
#2009-03-30| 335.26
#2009-03-31| 346.06
#2009-04-01| 343.60
#2009-04-02| 357.00
#2009-04-03| 361.37
#2009-04-06| 349.06
#2009-04-07| 351.71
#2009-04-08| 360.23
#2009-04-09| 362.91
#2009-04-10| .
#2009-04-13| 367.59
#2009-04-14| 368.60
#2009-04-15| 381.09
#2009-04-16| 375.01
#2009-04-17| 369.30
#2009-04-20| 363.49
#2009-04-21| 367.29
#2009-04-22| 366.48
#2009-04-23| 374.84
#2009-04-24| 376.78
#2009-04-27| 377.19
#2009-04-28| 369.78
#2009-04-29| 377.33
#2009-04-30| 378.81
#2009-05-01| 379.66
#2009-05-04| 384.79
#2009-05-05| 390.81
#2009-05-06| 387.01
#2009-05-07| 393.70
#2009-05-08| 391.76
#2009-05-11| 388.39
#2009-05-12| 396.86
#2009-05-13| 392.42
#2009-05-14| 393.80
#2009-05-15| 401.81
#2009-05-18| 441.23
#2009-05-19| 425.54
#2009-05-20| 435.63
#2009-05-21| 432.67
#2009-05-22| 443.12
#2009-05-25| .
#2009-05-26| 441.61
#2009-05-27| 453.32
#2009-05-28| 454.03
#2009-05-29| 448.69
#2009-06-01| 445.43
#2009-06-02| 446.54
#2009-06-03| 446.41
#2009-06-04| 456.29
#2009-06-05| 464.89
#2009-06-08| 452.54
#2009-06-09| 462.03
#2009-06-10| 478.32
#2009-06-11| 480.20
#2009-06-12| 475.18
#2009-06-15| 469.60
#2009-06-16| 474.10
#2009-06-17| 465.51
#2009-06-18| 462.75
#2009-06-19| 467.91
#2009-06-22| 457.76
#2009-06-23| 461.18
#2009-06-24| 472.51
#2009-06-25| 467.25
#2009-06-26| 467.03
#2009-06-29| 464.01
#2009-06-30| 459.27
#2009-07-01| 461.22
#2009-07-02| 468.05
#2009-07-03| .
#2009-07-06| 463.33
#2009-07-07| 465.69
#2009-07-08| 457.10
#2009-07-09| 462.31
#2009-07-10| 450.68
#2009-07-13| 449.44
#2009-07-14| 460.52
#2009-07-15| 470.77
#2009-07-16| 472.68
#2009-07-17| 475.94
#2009-07-20| 486.24
#2009-07-21| 479.50
#2009-07-22| 472.27
#2009-07-23| 489.70
#2009-07-24| 494.58
#2009-07-27| 498.41
#2009-07-28| 493.25
#2009-07-29| 484.20
#2009-07-30| 483.80
#2009-07-31| 491.85
#2009-08-03| 496.31
#2009-08-04| 487.36
#2009-08-05| 492.34
#2009-08-06| 488.07
#2009-08-07| 482.30
#2009-08-10| 483.10
#2009-08-11| 486.74
#2009-08-12| 490.02
#2009-08-13| 497.92
#2009-08-14| 494.92
#2009-08-17| 479.52
#2009-08-18| 481.27
#2009-08-19| 481.33
#2009-08-20| 483.77
#2009-08-21| 487.31
#2009-08-24| 490.03
#2009-08-25| 496.93
#2009-08-26| 498.96
#2009-08-27| 502.37
#2009-08-28| 506.37
#2009-08-31| 500.08
#2009-09-01| 494.58
#2009-09-02| 493.63
#2009-09-03| 489.56
#2009-09-04| 495.16
#2009-09-07| .
#2009-09-08| 503.85
#2009-09-09| 503.98
#2009-09-10| 506.07
#2009-09-11| 508.41
#2009-09-14| 506.14
#2009-09-15| 514.80
#2009-09-16| 520.70
#2009-09-17| 521.05
#2009-09-18| 525.02
#2009-09-21| 524.12
#2009-09-22| 529.02
#2009-09-23| 532.96
#2009-09-24| 539.47
#2009-09-25| 566.61
#2009-09-28| 567.01
#2009-09-29| 577.28
#2009-09-30| 575.76
#2009-10-01| 572.18
#2009-10-02| 573.10
#2009-10-05| 572.85
#2009-10-06| 584.25
#2009-10-07| 596.16
#2009-10-08| 601.15
#2009-10-09| 595.19
#2009-10-12| 599.94
#2009-10-13| 599.85
#2009-10-14| 612.55
#2009-10-15| 605.97
#2009-10-16| 602.80
#2009-10-19| 606.13
#2009-10-20| 602.25
#2009-10-21| 589.11
#2009-10-22| 582.35
#2009-10-23| 594.10
#2009-10-26| 599.95
#2009-10-27| 596.37
#2009-10-28| 589.25
#2009-10-29| 592.84
#2009-10-30| 588.63
#2009-11-02| 590.64
#2009-11-03| 590.63
#2009-11-04| 605.99
#2009-11-05| 610.51
#2009-11-06| 615.25
#2009-11-09| 632.40
#2009-11-10| 630.23
#2009-11-11| 642.99
#2009-11-12| 634.01
#2009-11-13| 638.99
#2009-11-16| 646.18
#2009-11-17| 649.53
#2009-11-18| 651.65
#2009-11-19| 646.16
#2009-11-20| 650.13
#2009-11-23| 657.16
#2009-11-24| 660.12
#2009-11-25| 657.34
#2009-11-26| .
#2009-11-27| 651.89
#2009-11-30| 659.62
#2009-12-01| 680.44
#2009-12-02| 677.85
#2009-12-03| 691.15
#2009-12-04| 697.31
#2009-12-07| 683.51
#2009-12-08| 679.45
#2009-12-09| 676.80
#2009-12-10| 676.03
#2009-12-11| 673.87
#2009-12-14| 675.03
#2009-12-15| 678.04
#2009-12-16| 682.72
#2009-12-17| 686.98
#2009-12-18| 695.76
#2009-12-21| 693.43
#2009-12-22| 691.59
#2009-12-23| 695.42
#2009-12-24| 699.19
#2009-12-25| .
#2009-12-28| 699.21
#2009-12-29| 683.11
#2009-12-30| 681.10
#2009-12-31| 685.78
#2010-01-01| .
#2010-01-04| 688.87
#2010-01-05| 693.15
#2010-01-06| 711.30
#2010-01-07| 705.89
#2010-01-08| 706.98
#2010-01-11| 711.94
#2010-01-12| 704.74
#2010-01-13| 708.28
#2010-01-14| 712.13
#2010-01-15| 710.89
#2010-01-18| .
#2010-01-19| 697.43
#2010-01-20| 695.38
#2010-01-21| 674.92
#2010-01-22| 666.06
#2010-01-25| 664.22
#2010-01-26| 663.43
#2010-01-27| 643.13
#2010-01-28| 651.12
#2010-01-29| 658.44
#2010-02-01| 668.41
#2010-02-02| 670.56
#2010-02-03| 672.36
#2010-02-04| 660.00
#2010-02-05| 641.93
#2010-02-08| 645.07
#2010-02-09| 654.36
#2010-02-10| 653.83
#2010-02-11| 659.01
#2010-02-12| 658.67
#2010-02-15| .
#2010-02-16| 672.39
#2010-02-17| 673.01
#2010-02-18| 673.76
#2010-02-19| 674.38
#2010-02-22| 671.02
#2010-02-23| 672.38
#2010-02-24| 668.00
#2010-02-25| 670.26
#2010-02-26| 685.75
#2010-03-01| 687.51
#2010-03-02| 697.48
#2010-03-03| 706.01
#2010-03-04| 709.41
#2010-03-05| 711.92
#2010-03-08| 717.06
#2010-03-09| 712.68
#2010-03-10| 716.87
#2010-03-11| 717.91
#2010-03-12| 716.70
#2010-03-15| 710.00
#2010-03-16| 714.96
#2010-03-17| 726.39
#2010-03-18| 723.32
#2010-03-19| 727.82
#2010-03-22| 730.39
#2010-03-23| 741.69
#2010-03-24| 742.98
#2010-03-25| 753.02
#2010-03-26| 756.32
#2010-03-29| 761.39
#2010-03-30| 756.52
#2010-03-31| 765.78
#2010-04-01| 770.72
#2010-04-02| .
#2010-04-05| 783.10
#2010-04-06| 778.61
#2010-04-07| 787.92
#2010-04-08| 778.60
#2010-04-09| 779.04
#2010-04-12| 771.60
#2010-04-13| 770.65
#2010-04-14| 778.75
#2010-04-15| 786.68
#2010-04-16| 782.24
#2010-04-19| 768.68
#2010-04-20| 776.29
#2010-04-21| 779.00
#2010-04-22| 774.96
#2010-04-23| 775.95
#2010-04-26| 778.90
#2010-04-27| 776.97
#2010-04-28| 770.71
#2010-04-29| 771.58
#2010-04-30| 783.29
#2010-05-03| 781.21
#2010-05-04| 780.25
#2010-05-05| 772.44
#2010-05-06| 767.32
#2010-05-07| 747.95
#2010-05-10| 760.77
#2010-05-11| 748.93
#2010-05-12| 760.81
#2010-05-13| 766.65
#2010-05-14| 762.85
#2010-05-17| 757.75
#2010-05-18| 758.63
#2010-05-19| 731.38
#2010-05-20| 727.48
#2010-05-21| 723.34
#2010-05-24| 718.62
#2010-05-25| 697.41
#2010-05-26| 716.14
#2010-05-27| 725.38
#2010-05-28| 745.08
#2010-05-31| .
#2010-06-01| 741.88
#2010-06-02| 745.93
#2010-06-03| 754.29
#2010-06-04| 752.47
#2010-06-07| 741.13
#2010-06-08| 741.77
#2010-06-09| 750.20
#2010-06-10| 762.47
#2010-06-11| 762.79
#2010-06-14| 767.48
#2010-06-15| 776.31
#2010-06-16| 773.77
#2010-06-17| 782.39
#2010-06-18| 775.95
#2010-06-21| 787.01
#2010-06-22| 782.68
#2010-06-23| 788.37
#2010-06-24| 787.09
#2010-06-25| 793.44
#2010-06-28| 798.79
#2010-06-29| 784.09
#2010-06-30| 787.87
#2010-07-01| 781.88
#2010-07-02| 778.18
#2010-07-05| .
#2010-07-06| 784.45
#2010-07-07| 774.93
#2010-07-08| 778.56
#2010-07-09| 783.85
#2010-07-12| 778.12
#2010-07-13| 777.73
#2010-07-14| 773.54
#2010-07-15| 774.12
#2010-07-16| 770.45
#2010-07-19| 764.58
#2010-07-20| 762.29
#2010-07-21| 764.39
#2010-07-22| 766.00
#2010-07-23| 767.30
#2010-07-26| 763.62
#2010-07-27| 768.62
#2010-07-28| 772.72
#2010-07-29| 773.56
#2010-07-30| 771.12
#2010-08-02| 784.09
#2010-08-03| 789.60
#2010-08-04| 788.30
#2010-08-05| 785.27
#2010-08-06| 782.59
#2010-08-09| 782.53
#2010-08-10| 773.44
#2010-08-11| 758.78
#2010-08-12| 758.53
#2010-08-13| 756.88
#2010-08-16| 759.50
#2010-08-17| 765.89
#2010-08-18| 772.02
#2010-08-19| 776.45
#2010-08-20| 780.01
#2010-08-23| 783.52
#2010-08-24| 780.68
#2010-08-25| 774.47
#2010-08-26| 776.04
#2010-08-27| 770.00
#2010-08-30| 774.38
#2010-08-31| 771.46
#2010-09-01| 779.19
#2010-09-02| 785.76
#2010-09-03| 797.24
#2010-09-06| .
#2010-09-07| 804.76
#2010-09-08| 806.55
#2010-09-09| 809.39
#2010-09-10| 812.02
#2010-09-13| 826.21
#2010-09-14| 822.22
#2010-09-15| 821.57
#2010-09-16| 822.90
#2010-09-17| 839.92
#2010-09-20| 846.15
#2010-09-21| 853.53
#2010-09-22| 851.78
#2010-09-23| 851.30
#2010-09-24| 861.00
#2010-09-27| 870.31
#2010-09-28| 865.72
#2010-09-29| 869.21
#2010-09-30| 873.36
#2010-10-01| 891.71
#2010-10-04| 897.89
#2010-10-05| 900.66
#2010-10-06| 903.75
#2010-10-07| 907.62
#2010-10-08| 911.67
#2010-10-11| 916.72
#2010-10-12| 910.62
#2010-10-13| 921.90
#2010-10-14| 922.38
#2010-10-15| 918.68
#2010-10-18| 913.13
#2010-10-19| 915.32
#2010-10-20| 917.58
#2010-10-21| 933.91
#2010-10-22| 924.64
#2010-10-25| 938.06
#2010-10-26| 938.46
#2010-10-27| 932.33
#2010-10-28| 921.83
#2010-10-29| 934.12
#2010-11-01| 944.68
#2010-11-02| 947.85
#2010-11-03| 959.97
#2010-11-04| 966.63
#2010-11-05| 971.73
#2010-11-08| 967.82
#2010-11-09| 969.81
#2010-11-10| 961.90
#2010-11-11| 962.70
#2010-11-12| 946.41
#2010-11-15| 945.41
#2010-11-16| 937.20
#2010-11-17| 934.18
#2010-11-18| 948.54
#2010-11-19| 942.56
#2010-11-22| 947.44
#2010-11-23| 935.82
#2010-11-24| 937.80
#2010-11-25| .
#2010-11-26| 926.87
#2010-11-29| 929.74
#2010-11-30| 933.05
#2010-12-01| 942.82
#2010-12-02| 950.57
#2010-12-03| 956.20
#2010-12-06| 960.64
#2010-12-07| 970.24
#2010-12-08| 956.40
#2010-12-09| 930.89
#2010-12-10| 939.39
#2010-12-13| 948.34
#2010-12-14| 952.69
#2010-12-15| 933.21
#2010-12-16| 930.57
#2010-12-17| 932.57
#2010-12-20| 922.46
#2010-12-21| 928.59
#2010-12-22| 927.80
#2010-12-23| 932.49
#2010-12-24| .
#2010-12-27| 941.31
#2010-12-28| 945.77
#2010-12-29| 951.47
#2010-12-30| 960.63
#2010-12-31| 969.86
#2011-01-03| 970.76
#2011-01-04| 975.02
#2011-01-05| 970.81
#2011-01-06| 970.08
#2011-01-07| 956.55
#2011-01-10| 937.38
#2011-01-11| 942.90
#2011-01-12| 948.29
#2011-01-13| 939.02
#2011-01-14| 932.44
#2011-01-17| .
#2011-01-18| 937.53
#2011-01-19| 936.65
#2011-01-20| 932.59
#2011-01-21| 927.30
#2011-01-24| 922.83
#2011-01-25| 916.48
#2011-01-26| 914.93
#2011-01-27| 901.55
#2011-01-28| 890.23
#2011-01-31| 893.91
#2011-02-01| 886.73
#2011-02-02| 889.08
#2011-02-03| 887.83
#2011-02-04| 878.43
#2011-02-07| 871.11
#2011-02-08| 869.69
#2011-02-09| 849.83
#2011-02-10| 840.21
#2011-02-11| 848.03
#2011-02-14| 866.17
#2011-02-15| 868.46
#2011-02-16| 868.16
#2011-02-17| 874.84
#2011-02-18| 875.88
#2011-02-21| .
#2011-02-22| 868.48
#2011-02-23| 863.87
#2011-02-24| 845.38
#2011-02-25| 852.45
#2011-02-28| 857.10
#2011-03-01| 876.47
#2011-03-02| 876.25
#2011-03-03| 876.07
#2011-03-04| 877.51
#2011-03-07| 871.96
#2011-03-08| 872.87
#2011-03-09| 877.02
#2011-03-10| 867.57
#2011-03-11| 863.97
#2011-03-14| 871.06
#2011-03-15| 854.14
#2011-03-16| 865.34
#2011-03-17| 860.04
#2011-03-18| 855.02
#2011-03-21| 863.06
#2011-03-22| 872.62
#2011-03-23| 883.18
#2011-03-24| 885.44
#2011-03-25| 892.60
#2011-03-28| 882.14
#2011-03-29| 891.31
#2011-03-30| 910.03
#2011-03-31| 910.04
#2011-04-01| 912.92
#2011-04-04| 915.53
#2011-04-05| 921.46
#2011-04-06| 922.46
#2011-04-07| 923.83
#2011-04-08| 925.32
#2011-04-11| 921.39
#2011-04-12| 919.37
#2011-04-13| 922.64
#2011-04-14| 921.08
#2011-04-15| 925.31
#2011-04-18| 914.88
#2011-04-19| 914.39
#2011-04-20| 928.13
#2011-04-21| 925.79
#2011-04-22| .
#2011-04-25| 924.28
#2011-04-26| 929.62
#2011-04-27| 930.49
#2011-04-28| 926.27
#2011-04-29| 930.09
#2011-05-02| 937.34
#2011-05-03| 920.58
#2011-05-04| 911.10
#2011-05-05| 901.08
#2011-05-06| 913.25
#2011-05-09| 913.61
#2011-05-10| 912.70
#2011-05-11| 922.85
#2011-05-12| 914.81
#2011-05-13| 925.33
#2011-05-16| 925.00
#2011-05-17| 918.76
#2011-05-18| 917.29
#2011-05-19| 913.41
#2011-05-20| 918.06
#2011-05-23| 898.85
#2011-05-24| 898.42
#2011-05-25| 897.22
#2011-05-26| 902.75
#2011-05-27| 914.73
#2011-05-30| .
#2011-05-31| 944.23
#2011-06-01| 943.74
#2011-06-02| 943.86
#2011-06-03| 939.13
#2011-06-06| 944.12
#2011-06-07| 954.21
#2011-06-08| 941.68
#2011-06-09| 931.56
#2011-06-10| 928.30
#2011-06-13| 925.20
#2011-06-14| 931.05
#2011-06-15| 930.69
#2011-06-16| 925.33
#2011-06-17| 920.18
#2011-06-20| 905.34
#2011-06-21| 913.41
#2011-06-22| 911.27
#2011-06-23| 903.18
#2011-06-24| 910.81
#2011-06-27| 910.68
#2011-06-28| 921.57
#2011-06-29| 926.98
#2011-06-30| 931.25
#2011-07-01| 935.23
#2011-07-04| .
#2011-07-05| 944.52
#2011-07-06| 939.04
#2011-07-07| 952.12
#2011-07-08| 939.88
#2011-07-11| 930.58
#2011-07-12| 921.91
#2011-07-13| 934.24
#2011-07-14| 936.45
#2011-07-15| 935.93
#2011-07-18| 925.39
#2011-07-19| 932.88
#2011-07-20| 924.67
#2011-07-21| 918.65
#2011-07-22| 930.77
#2011-07-25| 936.33
#2011-07-26| 934.10
#2011-07-27| 928.53
#2011-07-28| 927.99
#2011-07-29| 925.94
#2011-08-01| 934.99
#2011-08-02| 928.12
#2011-08-03| 912.45
#2011-08-04| 894.32
#2011-08-05| 876.94
#2011-08-08| 855.04
#2011-08-09| 832.17
#2011-08-10| 836.89
#2011-08-11| 836.25
#2011-08-12| 836.02
#2011-08-15| 834.98
#2011-08-16| 823.55
#2011-08-17| 826.98
#2011-08-18| 808.99
#2011-08-19| 798.99
#2011-08-22| 799.25
#2011-08-23| 803.05
#2011-08-24| 793.93
#2011-08-25| 801.73
#2011-08-26| 795.40
#2011-08-29| 808.70
#2011-08-30| 824.09
#2011-08-31| 831.80
#2011-09-01| 836.23
#2011-09-02| 837.93
#2011-09-05| .
#2011-09-06| 819.50
#2011-09-07| 825.13
#2011-09-08| 830.97
#2011-09-09| 813.77
#2011-09-12| 795.68
#2011-09-13| 788.35
#2011-09-14| 791.78
#2011-09-15| 797.91
#2011-09-16| 810.52
#2011-09-19| 793.14
#2011-09-20| 795.62
#2011-09-21| 788.34
#2011-09-22| 750.74
#2011-09-23| 750.42
#2011-09-26| 751.95
#2011-09-27| 771.36
#2011-09-28| 778.37
#2011-09-29| 774.65
#2011-09-30| 768.32
#2011-10-03| 753.82
#2011-10-04| 737.40
#2011-10-05| 747.62
#2011-10-06| 751.93
#2011-10-07| 762.43
#2011-10-10| 765.60
#2011-10-11| 764.89
#2011-10-12| 773.24
#2011-10-13| 769.07
#2011-10-14| 767.82
#2011-10-17| 766.97
#2011-10-18| 758.65
#2011-10-19| 765.25
#2011-10-20| 751.78
#2011-10-21| 751.68
#2011-10-24| 759.73
#2011-10-25| 772.43
#2011-10-26| 774.57
#2011-10-27| 780.80
#2011-10-28| 799.61
#2011-10-31| 796.10
#2011-11-01| 777.61
#2011-11-02| 782.13
#2011-11-03| 782.39
#2011-11-04| 780.97
#2011-11-07| 779.46
#2011-11-08| 771.22
#2011-11-09| 753.74
#2011-11-10| 748.55
#2011-11-11| 755.34
#2011-11-14| 761.76
#2011-11-15| 754.23
#2011-11-16| 745.19
#2011-11-17| 731.06
#2011-11-18| 723.53
#2011-11-21| 709.38
#2011-11-22| 713.51
#2011-11-23| 704.24
#2011-11-24| .
#2011-11-25| 706.47
#2011-11-28| 721.38
#2011-11-29| 723.37
#2011-11-30| 727.44
#2011-12-01| 736.19
#2011-12-02| 747.90
#2011-12-05| 744.66
#2011-12-06| 740.39
#2011-12-07| 732.59
#2011-12-08| 727.74
#2011-12-09| 721.41
#2011-12-12| 708.90
#2011-12-13| 703.89
#2011-12-14| 694.18
#2011-12-15| 695.26
#2011-12-16| 707.97
#2011-12-19| 701.42
#2011-12-20| 701.16
#2011-12-21| 709.54
#2011-12-22| 709.37
#2011-12-23| 707.98
#2011-12-26| .
#2011-12-27| 707.35
#2011-12-28| 704.22
#2011-12-29| 704.71
#2011-12-30| 706.80
#2012-01-02| .
#2012-01-03| 718.95
#2012-01-04| 718.53
#2012-01-05| 715.61
#2012-01-06| 715.39
#2012-01-09| 722.71
#2012-01-10| 739.00
#2012-01-11| 738.69
#2012-01-12| 743.41
#2012-01-13| 742.20
#2012-01-16| .
#2012-01-17| 756.99
#2012-01-18| 761.97
#2012-01-19| 773.34
#2012-01-20| 769.67
#2012-01-23| 772.32
#2012-01-24| 772.86
#2012-01-25| 774.57
#2012-01-26| 776.18
#2012-01-27| 786.67
#2012-01-30| 781.38
#2012-01-31| 794.19
#2012-02-01| 800.17
#2012-02-02| 797.03
#2012-02-03| 821.08
#2012-02-06| 819.84
#2012-02-07| 815.03
#2012-02-08| 814.99
#2012-02-09| 811.78
#2012-02-10| 803.23
#2012-02-13| 810.17
#2012-02-14| 796.26
#2012-02-15| 803.62
#2012-02-16| 801.41
#2012-02-17| 802.65
#2012-02-20| .
#2012-02-21| 799.79
#2012-02-22| 802.50
#2012-02-23| 801.06
#2012-02-24| 806.97
#2012-02-27| 799.71
#2012-02-28| 808.46
#2012-02-29| 812.88
#2012-03-01| 807.67
#2012-03-02| 807.44
#2012-03-05| 798.68
#2012-03-06| 786.04
#2012-03-07| 788.16
#2012-03-08| 790.91
#2012-03-09| 802.96
#2012-03-12| 795.47
#2012-03-13| 803.04
#2012-03-14| 809.25
#2012-03-15| 800.88
#2012-03-16| 793.92
#2012-03-19| 791.81
#2012-03-20| 791.76
#2012-03-21| 796.34
#2012-03-22| 787.51
#2012-03-23| 799.29
#2012-03-26| 791.60
#2012-03-27| 803.42
#2012-03-28| 800.99
#2012-03-29| 794.06
#2012-03-30| 808.41
#2012-04-02| 804.69
#2012-04-03| 806.50
#2012-04-04| 801.99
#2012-04-05| 800.45
#2012-04-06| .
#2012-04-09| 801.00
#2012-04-10| 794.90
#2012-04-11| 794.43
#2012-04-12| 793.80
#2012-04-13| 799.43
#2012-04-16| 795.62
#2012-04-17| 797.44
#2012-04-18| 799.82
#2012-04-19| 803.54
#2012-04-20| 801.70
#2012-04-23| 787.18
#2012-04-24| 782.82
#2012-04-25| 785.11
#2012-04-26| 785.90
#2012-04-27| 787.96
#2012-04-30| 789.92
#2012-05-01| 789.01
#2012-05-02| 784.12
#2012-05-03| 779.26
#2012-05-04| 778.76
#2012-05-07| 781.13
#2012-05-08| 772.08
#2012-05-09| 764.48
#2012-05-10| 768.68
#2012-05-11| 756.33
#2012-05-14| 756.28
#2012-05-15| 759.24
#2012-05-16| 747.67
#2012-05-17| 741.94
#2012-05-18| 738.39
#2012-05-21| 737.52
#2012-05-22| 727.76
#2012-05-23| 708.35
#2012-05-24| 718.58
#2012-05-25| 726.59
#2012-05-28| .
#2012-05-29| 726.88
#2012-05-30| 720.54
#2012-05-31| 722.48
#2012-06-01| 712.47
#2012-06-04| 708.51
#2012-06-05| 710.97
#2012-06-06| 718.55
#2012-06-07| 724.43
#2012-06-08| 721.24
#2012-06-11| 715.22
#2012-06-12| 712.31
#2012-06-13| 721.47
#2012-06-14| 714.86
#2012-06-15| 730.01
#2012-06-18| 724.84
#2012-06-19| 731.06
#2012-06-20| 737.82
#2012-06-21| 732.80
#2012-06-22| 721.75
#2012-06-25| 718.58
#2012-06-26| 723.91
#2012-06-27| 724.58
#2012-06-28| 722.79
#2012-06-29| 752.86
#2012-07-02| 760.55
#2012-07-03| 772.66
#2012-07-04| .
#2012-07-05| 764.74
#2012-07-06| 758.51
#2012-07-09| 753.23
#2012-07-10| 760.40
#2012-07-11| 764.90
#2012-07-12| 755.86
#2012-07-13| 762.14
#2012-07-16| 767.44
#2012-07-17| 770.04
#2012-07-18| 762.42
#2012-07-19| 768.13
#2012-07-20| 763.49
#2012-07-23| 751.58
#2012-07-24| 750.23
#2012-07-25| 745.46
#2012-07-26| 752.05
#2012-07-27| 761.24
#2012-07-30| 767.37
#2012-07-31| 771.07
#2012-08-01| 780.63
#2012-08-02| 773.26
#2012-08-03| 781.23
#2012-08-06| 788.32
#2012-08-07| 791.84
#2012-08-08| 792.13
#2012-08-09| 788.97
#2012-08-10| 783.94
#2012-08-13| 784.40
#2012-08-14| 784.34
#2012-08-15| 786.27
#2012-08-16| 785.82
#2012-08-17| 791.76
#2012-08-20| 792.94
#2012-08-21| 797.09
#2012-08-22| 800.51
#2012-08-23| 810.65
#2012-08-24| 810.16
#2012-08-27| 806.68
#2012-08-28| 808.84
#2012-08-29| 810.01
#2012-08-30| 812.40
#2012-08-31| 815.13
#2012-09-03| .
#2012-09-04| 806.51
#2012-09-05| 800.54
#2012-09-06| 806.11
#2012-09-07| 816.63
#2012-09-10| 828.99
#2012-09-11| 834.23
#2012-09-12| 836.22
#2012-09-13| 828.37
#2012-09-14| 832.65
#2012-09-17| 830.26
#2012-09-18| 827.84
#2012-09-19| 826.99
#2012-09-20| 824.28
#2012-09-21| 832.26
#2012-09-24| 833.46
#2012-09-25| 836.67
#2012-09-26| 838.04
#2012-09-27| 839.17
#2012-09-28| 856.53
#2012-10-01| 862.15
#2012-10-02| 862.38
#2012-10-03| 870.56
#2012-10-04| 870.90
#2012-10-05| 866.58
#2012-10-08| 879.75
#2012-10-09| 884.62
#2012-10-10| 872.85
#2012-10-11| 877.74
#2012-10-12| 879.44
#2012-10-15| 882.89
#2012-10-16| 883.27
#2012-10-17| 886.94
#2012-10-18| 883.04
#2012-10-19| 869.53
#2012-10-22| 878.58
#2012-10-23| 873.65
#2012-10-24| 876.64
#2012-10-25| 874.85
#2012-10-26| 863.36
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 877.32
#2012-11-01| 882.06
#2012-11-02| 884.92
#2012-11-05| 881.60
#2012-11-06| 891.16
#2012-11-07| 902.15
#2012-11-08| 890.58
#2012-11-09| 883.78
#2012-11-12| 878.95
#2012-11-13| 872.37
#2012-11-14| 867.69
#2012-11-15| 864.24
#2012-11-16| 860.41
#2012-11-19| 854.62
#2012-11-20| 854.37
#2012-11-21| 856.65
#2012-11-22| .
#2012-11-23| 857.62
#2012-11-26| 857.56
#2012-11-27| 861.31
#2012-11-28| 861.25
#2012-11-29| 867.41
#2012-11-30| 871.51
#2012-12-03| 867.06
#2012-12-04| 870.42
#2012-12-05| 868.81
#2012-12-06| 876.15
#2012-12-07| 873.74
#2012-12-10| 878.98
#2012-12-11| 881.37
#2012-12-12| 884.80
#2012-12-13| 882.73
#2012-12-14| 884.38
#2012-12-17| 884.06
#2012-12-18| 886.71
#2012-12-19| 902.73
#2012-12-20| 897.29
#2012-12-21| 882.36
#2012-12-24| 887.28
#2012-12-25| 887.28
#2012-12-26| 896.98
#2012-12-27| 893.44
#2012-12-28| 895.33
#2012-12-31| 895.88
#2013-01-01| 897.35
#2013-01-02| 908.46
#2013-01-03| 906.15
#2013-01-04| 902.60
#2013-01-07| 907.12
#2013-01-08| 911.63
#2013-01-09| 916.44
#2013-01-10| 913.37
#2013-01-11| 903.05
#2013-01-14| 905.91
#2013-01-15| 902.87
#2013-01-16| 899.05
#2013-01-17| 906.06
#2013-01-18| 905.57
#2013-01-21| 906.40
#2013-01-22| 902.31
#2013-01-23| 904.76
#2013-01-24| 895.83
#2013-01-25| 904.01
#2013-01-28| 907.51
#2013-01-29| 909.38
#2013-01-30| 914.23
#2013-01-31| 923.41
#2013-02-01| 931.91
#2013-02-04| 924.48
#2013-02-05| 930.76
#2013-02-06| 926.80
#2013-02-07| 929.93
#2013-02-08| 916.64
#2013-02-11| 917.85
#2013-02-12| 923.26
#2013-02-13| 925.56
#2013-02-14| 920.43
#2013-02-15| 920.65
#2013-02-18| 915.16
#2013-02-19| 922.56
#2013-02-20| 922.65
#2013-02-21| 912.83
#2013-02-22| 923.05
#2013-02-25| 927.91
#2013-02-26| 910.58
#2013-02-27| 913.60
#2013-02-28| 904.60
#2013-03-01| 897.74
#2013-03-04| 894.97
#2013-03-05| 900.36
#2013-03-06| 903.23
#2013-03-07| 912.72
#2013-03-08| 922.81
#2013-03-11| 923.36
#2013-03-12| 921.12
#2013-03-13| 920.72
#2013-03-14| 919.40
#2013-03-15| 918.56
#2013-03-18| 913.96
#2013-03-19| 910.92
#2013-03-20| 914.27
#2013-03-21| 907.57
#2013-03-22| 902.24
#2013-03-25| 898.95
#2013-03-26| 899.19
#2013-03-27| 902.53
#2013-03-28| 903.52
#2013-03-29| 903.52
#2013-04-01| 910.03
#2013-04-02| 920.42
#2013-04-03| 918.15
#2013-04-04| 910.17
#2013-04-05| 908.92
#2013-04-08| 916.52
#2013-04-09| 918.42
#2013-04-10| 922.26
#2013-04-11| 924.86
#2013-04-12| 925.29
#2013-04-15| 916.72
#2013-04-16| 930.97
#2013-04-17| 937.94
#2013-04-18| 936.87
#2013-04-19| 939.88
#2013-04-22| 942.73
#2013-04-23| 945.77
#2013-04-24| 950.51
#2013-04-25| 967.69
#2013-04-26| 955.78
#2013-04-29| 955.83
#2013-04-30| 966.11
#2013-05-01| 966.12
#2013-05-02| 972.73
#2013-05-03| 972.53
#2013-05-06| 972.44
#2013-05-07| 982.51
#2013-05-08| 982.61
#2013-05-09| 967.29
#2013-05-10| 962.91
#2013-05-13| 964.29
#2013-05-14| 978.02
#2013-05-15| 983.72
#2013-05-16| 991.88
#2013-05-17| 986.94
#2013-05-20| 972.87
#2013-05-21| 971.05
#2013-05-22| 972.73
#2013-05-23| 958.43
#2013-05-24| 950.18
#2013-05-27| 958.09
#2013-05-28| 954.28
#2013-05-29| 959.89
#2013-05-30| 954.32
#2013-05-31| 945.21
#2013-06-03| 938.05
#2013-06-04| 955.10
#2013-06-05| 951.74
#2013-06-06| 942.61
#2013-06-07| 940.96
#2013-06-10| 919.91
#2013-06-11| 906.54
#2013-06-12| 913.54
#2013-06-13| 896.58
#2013-06-14| 912.08
#2013-06-17| 908.25
#2013-06-18| 898.40
#2013-06-19| 888.03
#2013-06-20| 869.62
#2013-06-21| 866.73
#2013-06-24| 851.39
#2013-06-25| 850.15
#2013-06-26| 839.95
#2013-06-27| 864.98
#2013-06-28| 885.63
#2013-07-01| 895.20
#2013-07-02| 892.79
#2013-07-03| 887.77
#2013-07-04| 890.09
#2013-07-05| 884.49
#2013-07-08| 878.38
#2013-07-09| 886.79
#2013-07-10| 887.46
#2013-07-11| 894.05
#2013-07-12| 901.31
#2013-07-15| 910.64
#2013-07-16| 918.92
#2013-07-17| 912.95
#2013-07-18| 920.60
#2013-07-19| 906.53
#2013-07-22| 910.82
#2013-07-23| 915.47
#2013-07-24| 920.64
#2013-07-25| 909.35
#2013-07-26| 917.72
#2013-07-29| 910.36
#2013-07-30| 891.88
#2013-07-31| 885.98
#2013-08-01| 893.76
#2013-08-02| 881.45
#2013-08-05| 874.84
#2013-08-06| 858.66
#2013-08-07| 854.31
#2013-08-08| 860.51
#2013-08-09| 863.81
#2013-08-12| 874.14
#2013-08-13| 880.68
#2013-08-14| 876.34
#2013-08-15| 868.57
#2013-08-16| 856.10
#2013-08-19| 827.94
#2013-08-20| 807.33
#2013-08-21| 784.17
#2013-08-22| 791.20
#2013-08-23| 801.64
#2013-08-26| 808.09
#2013-08-27| 780.02
#2013-08-28| 773.19
#2013-08-29| 790.73
#2013-08-30| 811.74
#2013-09-02| 813.59
#2013-09-03| 783.14
#2013-09-04| 809.65
#2013-09-05| 816.38
#2013-09-06| 836.27
#2013-09-09| 837.97
#2013-09-10| 857.46
#2013-09-11| 870.27
#2013-09-12| 856.42
#2013-09-13| 863.44
#2013-09-16| 853.57
#2013-09-17| 847.40
#2013-09-18| 854.84
#2013-09-19| 877.80
#2013-09-20| 876.66
#2013-09-23| 871.45
#2013-09-24| 870.07
#2013-09-25| 884.54
#2013-09-26| 898.42
#2013-09-27| 895.48
#2013-09-30| 890.63
#2013-10-01| 896.34
#2013-10-02| 898.27
#2013-10-03| 918.84
#2013-10-04| 918.03
#2013-10-07| 922.84
#2013-10-08| 926.82
#2013-10-09| 947.20
#2013-10-10| 949.56
#2013-10-11| 948.64
#2013-10-14| 942.82
#2013-10-15| 934.91
#2013-10-16| 931.92
#2013-10-17| 935.38
#2013-10-18| 943.18
#2013-10-21| 943.79
#2013-10-22| 945.61
#2013-10-23| 930.19
#2013-10-24| 931.26
#2013-10-25| 920.55
#2013-10-28| 918.57
#2013-10-29| 924.91
#2013-10-30| 936.62
#2013-10-31| 924.50
#2013-11-01| 922.62
#2013-11-04| 921.25
#2013-11-05| 911.39
#2013-11-06| 908.28
#2013-11-07| 904.18
#2013-11-08| 898.37
#2013-11-11| 899.86
#2013-11-12| 895.74
#2013-11-13| 896.50
#2013-11-14| 906.11
#2013-11-15| 908.92
#2013-11-18| 930.50
#2013-11-19| 933.06
#2013-11-20| 921.81
#2013-11-21| 910.41
#2013-11-22| 910.45
#2013-11-25| 914.13
#2013-11-26| 911.32
#2013-11-27| 910.57
#2013-11-28| 914.23
#2013-11-29| 921.13
#2013-12-02| 938.22
#2013-12-03| 933.56
#2013-12-04| 933.02
#2013-12-05| 930.83
#2013-12-06| 937.39
#2013-12-09| 948.08
#2013-12-10| 952.97
#2013-12-11| 947.37
#2013-12-12| 935.78
#2013-12-13| 934.73
#2013-12-16| 938.59
#2013-12-17| 943.73
#2013-12-18| 954.44
#2013-12-19| 958.24
#2013-12-20| 958.90
#2013-12-23| 967.99
#2013-12-24| 971.49
#2013-12-25| 971.49
#2013-12-26| 966.76
#2013-12-27| 977.02
#2013-12-30| 974.15
#2013-12-31| 979.16
#2014-01-01| 982.48
#2014-01-02| 974.11
#2014-01-03| 981.95
#2014-01-06| 984.26
#2014-01-07| 984.16
#2014-01-08| 992.26
#2014-01-09| 996.79
#2014-01-10|1000.00
#2014-01-13|1000.89
#2014-01-14|1003.31
#2014-01-15|1008.43
#2014-01-16|1003.91
#2014-01-17|1010.50
#2014-01-20|1002.40
#2014-01-21| 997.89
#2014-01-22|1016.40
#2014-01-23|1015.21
#2014-01-24| 987.83
#2014-01-27| 974.71
#2014-01-28| 978.03
#2014-01-29| 983.17
#2014-01-30| 979.82
#2014-01-31| 980.53
#2014-02-03| 983.09
#2014-02-04| 979.53
#2014-02-05| 974.13
#2014-02-06| 978.44
#2014-02-07| 994.77
#2014-02-10|1003.18
#2014-02-11|1003.56
#2014-02-12|1007.57
#2014-02-13| 992.46
#2014-02-14| 999.85
#2014-02-17|1002.56
#2014-02-18|1001.08
#2014-02-19|1016.09
#2014-02-20|1021.60
#2014-02-21|1025.62
#2014-02-24|1032.43
#2014-02-25|1031.00
#2014-02-26|1042.51
#2014-02-27|1042.01
#2014-02-28|1061.26
#2014-03-03|1048.63
#2014-03-04|1051.23
#2014-03-05|1053.39
#2014-03-06|1049.22
#2014-03-07|1038.90
#2014-03-10|1022.89
#2014-03-11|1031.84
#2014-03-12|1043.14
#2014-03-13|1030.63
#2014-03-14|1027.75
#2014-03-17|1029.19
#2014-03-18|1035.50
#2014-03-19|1040.11
#2014-03-20|1038.88
#2014-03-21|1038.64
#2014-03-24|1024.69
#2014-03-25|1031.12
#2014-03-26|1023.73
#2014-03-27|1004.66
#2014-03-28|1011.69
#2014-03-31|1024.50
#2014-04-01|1033.03
#2014-04-02|1039.08
#2014-04-03|1036.70
#2014-04-04|1032.57
#2014-04-07|1020.48
#2014-04-08|1025.48
#2014-04-09|1046.00
#2014-04-10|1032.57
#2014-04-11|1035.26
#2014-04-14|1033.07
#2014-04-15|1028.20
#2014-04-16|1022.11
#2014-04-17|1034.92
#2014-04-18|1037.04
#2014-04-21|1033.48
#2014-04-22|1034.95
#2014-04-23|1040.95
#2014-04-24|1039.06
#2014-04-25|1040.29
#2014-04-28|1046.64
#2014-04-29|1043.53
#2014-04-30|1043.04
#2014-05-01|1043.11
#2014-05-02|1055.93
#2014-05-05|1044.40
#2014-05-06|1048.94
#2014-05-07|1043.94
#2014-05-08|1045.09
#2014-05-09|1037.02
#2014-05-12|1038.46
#2014-05-13|1037.45
#2014-05-14|1034.43
#2014-05-15|1040.76
#2014-05-16|1035.19
#2014-05-19|1012.37
#2014-05-20|1019.12
#2014-05-21|1017.37
#2014-05-22|1032.57
#2014-05-23|1033.40
#2014-05-26|1034.22
#2014-05-27|1026.18
#2014-05-28|1022.94
#2014-05-29|1024.83
#2014-05-30|1040.69
#2014-06-02|1033.76
#2014-06-03|1028.20
#2014-06-04|1027.45
#2014-06-05|1033.45
#2014-06-06|1045.19
#2014-06-09|1049.47
#2014-06-10|1065.70
#2014-06-11|1070.87
#2014-06-12|1085.72
#2014-06-13|1073.42
#2014-06-16|1079.88
#2014-06-17|1078.49
#2014-06-18|1073.10
#2014-06-19|1079.05
#2014-06-20|1068.12
#2014-06-23|1071.30
#2014-06-24|1068.75
#2014-06-25|1073.25
#2014-06-26|1079.72
#2014-06-27|1100.99
#2014-06-30|1117.34
#2014-07-01|1113.09
#2014-07-02|1138.56
#2014-07-03|1148.10
#2014-07-04|1154.59
#2014-07-07|1171.47
#2014-07-08|1155.73
#2014-07-09|1145.79
#2014-07-10|1141.50
#2014-07-11|1153.99
#2014-07-14|1149.68
#2014-07-15|1154.81
#2014-07-16|1156.86
#2014-07-17|1162.07
#2014-07-18|1160.44
#2014-07-21|1158.20
#2014-07-22|1169.95
#2014-07-23|1167.65
#2014-07-24|1164.71
#2014-07-25|1182.51
#2014-07-28|1180.49
#2014-07-29|1176.89
#2014-07-30|1182.88
#2014-07-31|1178.49
#2014-08-01|1152.93
#2014-08-04|1156.11
#2014-08-05|1166.64
#2014-08-06|1155.60
#2014-08-07|1154.90
#2014-08-08|1154.30
#2014-08-11|1161.62
#2014-08-12|1174.99
#2014-08-13|1184.68
#2014-08-14|1199.06
#2014-08-15|1201.15
#2014-08-18|1214.10
#2014-08-19|1225.09
#2014-08-20|1257.69
#2014-08-21|1261.04
#2014-08-22|1268.96
#2014-08-25|1273.55
#2014-08-26|1285.86
#2014-08-27|1287.05
#2014-08-28|1274.84
#2014-08-29|1276.70
#2014-09-01|1282.90
#2014-09-02|1299.16
#2014-09-03|1311.82
#2014-09-04|1317.07
#2014-09-05|1316.73
#2014-09-08|1331.88
#2014-09-09|1330.82
#2014-09-10|1323.54
#2014-09-11|1311.53
#2014-09-12|1319.28
#2014-09-15|1308.81
#2014-09-16|1292.66
#2014-09-17|1305.74
#2014-09-18|1321.99
#2014-09-19|1332.59
#2014-09-22|1313.11
#2014-09-23|1291.09
#2014-09-24|1296.70
#2014-09-25|1297.92
#2014-09-26|1313.30
#2014-09-29|1318.64
#2014-09-30|1330.36
#2014-10-01|1330.03
#2014-10-02|1329.35
#2014-10-03|1329.56
#2014-10-06|1336.04
#2014-10-07|1322.64
#2014-10-08|1287.58
#2014-10-09|1309.11
#2014-10-10|1300.71
#2014-10-13|1282.98
#2014-10-14|1280.56
#2014-10-15|1284.48
#2014-10-16|1268.56
#2014-10-17|1278.65
#2014-10-20|1297.68
#2014-10-21|1291.51
#2014-10-22|1312.76
#2014-10-23|1312.75
#2014-10-24|1316.36
#2014-10-27|1310.38
#2014-10-28|1338.71
#2014-10-29|1339.27
#2014-10-30|1337.05
#2014-10-31|1358.48
#2014-11-03|1360.05
#2014-11-04|1358.79
#2014-11-05|1367.47
#2014-11-06|1367.53
#2014-11-07|1389.71
#2014-11-10|1399.63
#2014-11-11|1400.79
#2014-11-12|1404.18
#2014-11-13|1408.03
#2014-11-14|1401.89
#2014-11-17|1391.51
#2014-11-18|1388.71
#2014-11-19|1386.49
#2014-11-20|1391.23
#2014-11-21|1382.39
#2014-11-24|1368.61
#2014-11-25|1374.48
#2014-11-26|1370.99
#2014-11-27|1376.67
#2014-11-28|1369.62
#2014-12-01|1363.27
#2014-12-02|1373.57
#2014-12-03|1373.38
#2014-12-04|1367.93
#2014-12-05|1355.09
#2014-12-08|1343.92
#2014-12-09|1331.99
#2014-12-10|1347.73
#2014-12-11|1337.79
#2014-12-12|1347.33
#2014-12-15|1332.68
#2014-12-16|1284.61
#2014-12-17|1258.82
#2014-12-18|1285.41
#2014-12-19|1279.60
#2014-12-22|1289.03
#2014-12-23|1282.39
#2014-12-24|1271.74
#2014-12-25|1271.74
#2014-12-26|1271.97
#2014-12-29|1281.81
#2014-12-30|1297.56
#2014-12-31|1313.79
#2015-01-01|1311.15
#2015-01-02|1305.47
#2015-01-05|1299.37
#2015-01-06|1271.20
#2015-01-07|1283.16
#2015-01-08|1304.06
#2015-01-09|1339.26
#2015-01-12|1338.04
#2015-01-13|1343.57
#2015-01-14|1334.52
#2015-01-15|1337.75
#2015-01-16|1355.63
#2015-01-19|1362.53
#2015-01-20|1371.90
#2015-01-21|1386.26
#2015-01-22|1400.80
#2015-01-23|1410.60
#2015-01-26|1410.43
#2015-01-27|1407.47
#2015-01-28|1410.87
#2015-01-29|1410.63
#2015-01-30|1403.42
#2015-02-02|1400.43
#2015-02-03|1393.46
#2015-02-04|1394.62
#2015-02-05|1377.93
#2015-02-06|1357.15
#2015-02-09|1341.24
#2015-02-10|1342.39
#2015-02-11|1343.00
#2015-02-12|1361.25
#2015-02-13|1379.72
#2015-02-16|1373.69
#2015-02-17|1372.95
#2015-02-18|1376.04
#2015-02-19|1369.07
#2015-02-20|1375.57
#2015-02-23|1371.03
#2015-02-24|1375.50
#2015-02-25|1368.36
#2015-02-26|1364.23
#2015-02-27|1367.90
#2015-03-02|1412.36
#2015-03-03|1426.14
#2015-03-04|1447.92
#2015-03-05|1476.91
#2015-03-06|1475.79
#2015-03-09|1464.87
#2015-03-10|1452.87
#2015-03-11|1436.39
#2015-03-12|1462.83
#2015-03-13|1434.24
#2015-03-16|1440.69
#2015-03-17|1462.36
#2015-03-18|1464.62
#2015-03-19|1473.03
#2015-03-20|1458.55
#2015-03-23|1458.28
#2015-03-24|1479.72
#2015-03-25|1489.30
#2015-03-26|1462.61
#2015-03-27|1452.01
#2015-03-30|1464.50
#2015-03-31|1478.94
#2015-04-01|1516.24
#2015-04-02|1520.90
#2015-04-03|1532.75
#2015-04-06|1592.64
#2015-04-07|1581.91
#2015-04-08|1600.20
#2015-04-09|1579.39
#2015-04-10|1585.98
#2015-04-13|1619.75
#2015-04-14|1606.92
#2015-04-15|1579.76
#2015-04-16|1569.81
#2015-04-17|1539.88
#2015-04-20|1515.94
#2015-04-21|1485.84
#2015-04-22|1501.46
#2015-04-23|1477.16
#2015-04-24|1462.42
#2015-04-27|1436.66
#2015-04-28|1440.53
#2015-04-29|1444.20
#2015-04-30|1446.65
#2015-05-01|1446.53
#2015-05-04|1461.15
#2015-05-05|1462.11
#2015-05-06|1427.38
#2015-05-07|1391.69
#2015-05-08|1421.77
#2015-05-11|1453.25
#2015-05-12|1435.43
#2015-05-13|1439.91
#2015-05-14|1446.56
#2015-05-15|1459.10
#2015-05-18|1472.16
#2015-05-19|1481.98
#2015-05-20|1480.55
#2015-05-21|1483.42
#2015-05-22|1501.78
#2015-05-25|1496.86
#2015-05-26|1491.43
#2015-05-27|1481.02
#2015-05-28|1461.13
#2015-05-29|1477.50
#2015-06-01|1447.97
#2015-06-02|1423.58
#2015-06-03|1401.25
#2015-06-04|1384.33
#2015-06-05|1398.93
#2015-06-08|1375.50
#2015-06-09|1354.91
#2015-06-10|1371.86
#2015-06-11|1353.75
#2015-06-12|1361.15
#2015-06-15|1363.53
#2015-06-16|1355.69
#2015-06-17|1378.09
#2015-06-18|1400.38
#2015-06-19|1406.11
#2015-06-22|1411.97
#2015-06-23|1415.80
#2015-06-24|1428.51
#2015-06-25|1422.54
#2015-06-26|1416.70
#2015-06-29|1388.84
#2015-06-30|1429.06
#2015-07-01|1434.41
#2015-07-02|1422.93
#2015-07-03|1416.00
#2015-07-06|1415.20
#2015-07-07|1405.84
#2015-07-08|1377.09
#2015-07-09|1409.79
#2015-07-10|1439.44
#2015-07-13|1454.21
#2015-07-14|1460.91
#2015-07-15|1465.41
#2015-07-16|1478.28
#2015-07-17|1494.46
#2015-07-20|1490.54
#2015-07-21|1416.71
#2015-07-22|1425.78
#2015-07-23|1414.24
#2015-07-24|1399.09
#2015-07-27|1364.91
#2015-07-28|1357.76
#2015-07-29|1368.10
#2015-07-30|1368.37
#2015-07-31|1391.83
#2015-08-03|1391.97
#2015-08-04|1399.27
#2015-08-05|1415.08
#2015-08-06|1425.62
#2015-08-07|1423.70
#2015-08-10|1425.00
#2015-08-11|1415.70
#2015-08-12|1411.57
#2015-08-13|1415.14
#2015-08-14|1436.14
#2015-08-17|1443.30
#2015-08-18|1425.21
#2015-08-19|1455.39
#2015-08-20|1442.55
#2015-08-21|1425.00
#2015-08-24|1330.24
#2015-08-25|1355.88
#2015-08-26|1343.35
#2015-08-27|1390.20
#2015-08-28|1387.73
#2015-08-31|1399.52
#2015-09-01|1375.99
#2015-09-02|1362.79
#2015-09-03|1360.90
#2015-09-04|1343.29
#2015-09-07|1312.46
#2015-09-08|1332.39
#2015-09-09|1343.14
#2015-09-10|1334.77
#2015-09-11|1332.45
#2015-09-14|1349.44
#2015-09-15|1345.72
#2015-09-16|1360.12
#2015-09-17|1363.93
#2015-09-18|1390.26
#2015-09-21|1388.39
#2015-09-22|1378.72
#2015-09-23|1375.78
#2015-09-24|1385.53
#2015-09-25|1384.05
#2015-09-28|1385.78
#2015-09-29|1372.52
#2015-09-30|1399.91
#2015-10-01|1420.91
#2015-10-02|1426.09
#2015-10-05|1437.57
#2015-10-06|1452.11
#2015-10-07|1468.89
#2015-10-08|1456.61
#2015-10-09|1470.59
#2015-10-12|1457.39
#2015-10-13|1446.31
#2015-10-14|1451.68
#2015-10-15|1459.46
#2015-10-16|1461.83
#2015-10-19|1482.17
#2015-10-20|1474.71
#2015-10-21|1460.12
#2015-10-22|1460.13
#2015-10-23|1470.15
#2015-10-26|1472.15
#2015-10-27|1470.67
#2015-10-28|1463.13
#2015-10-29|1445.73
#2015-10-30|1451.54
#2015-11-02|1436.00
#2015-11-03|1440.58
#2015-11-04|1432.09
#2015-11-05|1399.87
#2015-11-06|1372.29
#2015-11-09|1344.29
#2015-11-10|1306.69
#2015-11-11|1319.49
#2015-11-12|1322.77
#2015-11-13|1313.79
#2015-11-16|1315.65
#2015-11-17|1327.55
#2015-11-18|1314.66
#2015-11-19|1311.98
#2015-11-20|1313.55
#2015-11-23|1313.30
#2015-11-24|1310.97
#2015-11-25|1309.71
#2015-11-26|1303.44
#2015-11-27|1296.94
#2015-11-30|1292.47
#2015-12-01|1316.42
#2015-12-02|1333.52
#2015-12-03|1324.10
#2015-12-04|1326.10
#2015-12-07|1335.37
#2015-12-08|1316.47
#2015-12-09|1291.26
#2015-12-10|1294.24
#2015-12-11|1284.55
#2015-12-14|1290.13
#2015-12-15|1298.88
#2015-12-16|1310.07
#2015-12-17|1331.87
#2015-12-18|1323.40
#2015-12-21|1315.88
#2015-12-22|1321.15
#2015-12-23|1342.86
#2015-12-24|1343.55
#2015-12-25|1343.55
#2015-12-28|1357.14
#2015-12-29|1358.11
#2015-12-30|1355.91
#2015-12-31|1361.25
#2016-01-01|1363.28
#2016-01-04|1326.07
#2016-01-05|1326.50
#2016-01-06|1321.83
#2016-01-07|1293.97
#2016-01-08|1300.82
#2016-01-11|1269.79
#2016-01-12|1271.98
#2016-01-13|1269.86
#2016-01-14|1262.66
#2016-01-15|1238.79
#2016-01-18|1218.08
#2016-01-19|1232.35
#2016-01-20|1205.84
#2016-01-21|1182.58
#2016-01-22|1215.01
#2016-01-25|1228.47
#2016-01-26|1220.43
#2016-01-27|1225.14
#2016-01-28|1230.87
#2016-01-29|1269.14
#2016-02-01|1269.77
#2016-02-02|1234.25
#2016-02-03|1218.26
#2016-02-04|1211.24
#2016-02-05|1248.23
#2016-02-08|1231.68
#2016-02-09|1237.31
#2016-02-10|1224.51
#2016-02-11|1188.29
#2016-02-12|1185.46
#2016-02-15|1206.93
#2016-02-16|1183.53
#2016-02-17|1198.27
#2016-02-18|1225.70
#2016-02-19|1223.86
#2016-02-22|1238.46
#2016-02-23|1224.93
#2016-02-24|1202.82
#2016-02-25|1202.32
#2016-02-26|1206.68
#2016-02-29|1206.37
#2016-03-01|1230.40
#2016-03-02|1240.00
#2016-03-03|1262.32
#2016-03-04|1266.73
#2016-03-07|1266.95
#2016-03-08|1263.63
#2016-03-09|1269.59
#2016-03-10|1271.95
#2016-03-11|1281.71
#2016-03-14|1282.38
#2016-03-15|1239.54
#2016-03-16|1243.70
#2016-03-17|1244.79
#2016-03-18|1236.69
#2016-03-21|1256.77
#2016-03-22|1259.71
#2016-03-23|1255.32
#2016-03-24|1256.08
#2016-03-25|1256.08
#2016-03-28|1234.34
#2016-03-29|1209.31
#2016-03-30|1235.16
#2016-03-31|1248.67
#2016-04-01|1239.45
#2016-04-04|1243.42
#2016-04-05|1234.94
#2016-04-06|1238.11
#2016-04-07|1247.53
#2016-04-08|1252.55
#2016-04-11|1258.06
#2016-04-12|1266.40
#2016-04-13|1274.45
#2016-04-14|1269.22
#2016-04-15|1272.84
#2016-04-18|1278.95
#2016-04-19|1279.59
#2016-04-20|1271.45
#2016-04-21|1276.65
#2016-04-22|1268.21
#2016-04-25|1256.73
#2016-04-26|1263.90
#2016-04-27|1265.36
#2016-04-28|1253.33
#2016-04-29|1265.76
#2016-05-02|1263.32
#2016-05-03|1251.46
#2016-05-04|1250.34
#2016-05-05|1254.81
#2016-05-06|1241.46
#2016-05-09|1250.23
#2016-05-10|1255.42
#2016-05-11|1251.58
#2016-05-12|1253.09
#2016-05-13|1244.55
#2016-05-16|1250.78
#2016-05-17|1257.90
#2016-05-18|1254.45
#2016-05-19|1244.47
#2016-05-20|1230.26
#2016-05-23|1221.14
#2016-05-24|1207.67
#2016-05-25|1217.59
#2016-05-26|1218.49
#2016-05-27|1251.65
#2016-05-30|1251.19
#2016-05-31|1234.29
#2016-06-01|1230.56
#2016-06-02|1229.11
#2016-06-03|1222.85
#2016-06-06|1219.17
#2016-06-07|1231.18
#2016-06-08|1232.18
#2016-06-09|1227.30
#2016-06-10|1221.82
#2016-06-13|1211.31
#2016-06-14|1211.83
#2016-06-15|1215.00
#2016-06-16|1205.54
#2016-06-17|1200.39
#2016-06-20|1203.21
#2016-06-21|1196.48
#2016-06-22|1205.01
#2016-06-23|1218.99
#2016-06-24|1199.95
#2016-06-27|1217.05
#2016-06-28|1222.82
#2016-06-29|1238.07
#2016-06-30|1251.93
#2016-07-01|1262.91
#2016-07-04|1273.52
#2016-07-05|1267.55
#2016-07-06|1264.74
#2016-07-07|1283.69
#2016-07-08|1290.35
#2016-07-11|1309.45
#2016-07-12|1310.23
#2016-07-13|1308.71
#2016-07-14|1307.78
#2016-07-15|1304.43
#2016-07-18|1295.39
#2016-07-19|1300.38
#2016-07-20|1326.02
#2016-07-21|1317.59
#2016-07-22|1319.67
#2016-07-25|1326.01
#2016-07-26|1316.56
#2016-07-27|1314.39
#2016-07-28|1319.61
#2016-07-29|1324.76
#2016-08-01|1333.50
#2016-08-02|1325.73
#2016-08-03|1321.95
#2016-08-04|1328.02
#2016-08-05|1341.37
#2016-08-08|1343.10
#2016-08-09|1336.39
#2016-08-10|1323.73
#2016-08-11|1329.15
#2016-08-12|1324.52
#2016-08-15|1321.89
#2016-08-16|1325.56
#2016-08-17|1329.94
#2016-08-18|1335.87
#2016-08-19|1333.21
#2016-08-22|1321.04
#2016-08-23|1319.29
#2016-08-24|1337.35
#2016-08-25|1331.70
#2016-08-26|1329.79
#2016-08-29|1324.59
#2016-08-30|1341.94
#2016-08-31|1336.10
#2016-09-01|1330.41
#2016-09-02|1344.75
#2016-09-05|1347.99
#2016-09-06|1364.80
#2016-09-07|1365.32
#2016-09-08|1392.88
#2016-09-09|1372.15
#2016-09-12|1343.16
#2016-09-13|1342.29
#2016-09-14|1343.39
#2016-09-15|1347.73
#2016-09-16|1349.66
#2016-09-19|1357.01
#2016-09-20|1357.60
#2016-09-21|1363.07
#2016-09-22|1387.13
#2016-09-23|1377.91
#2016-09-26|1364.39
#2016-09-27|1376.25
#2016-09-28|1377.39
#2016-09-29|1342.35
#2016-09-30|1343.14
#2016-10-03|1370.16
#2016-10-04|1373.98
#2016-10-05|1371.63
#2016-10-06|1359.78
#2016-10-07|1355.92
#2016-10-10|1363.40
#2016-10-11|1361.49
#2016-10-12|1358.81
#2016-10-13|1331.87
#2016-10-14|1339.03
#2016-10-17|1327.59
#2016-10-18|1352.32
#2016-10-19|1354.41
#2016-10-20|1345.35
#2016-10-21|1346.55
#2016-10-24|1349.24
#2016-10-25|1350.68
#2016-10-26|1334.17
#2016-10-27|1335.14
#2016-10-28|1338.58
#2016-10-31|1338.11
#2016-11-01|1336.90
#2016-11-02|1309.15
#2016-11-03|1293.62
#2016-11-04|1247.28
#2016-11-07|1271.45
#2016-11-08|1263.28
#2016-11-09|1273.57
#2016-11-10|1288.48
#2016-11-11|1260.89
#2016-11-14|1259.17
#2016-11-15|1238.37
#2016-11-16|1223.85
#2016-11-17|1227.27
#2016-11-18|1239.14
#2016-11-21|1228.13
#2016-11-22|1236.62
#2016-11-23|1247.53
#2016-11-24|1231.51
#2016-11-25|1262.49
#2016-11-28|1270.38
#2016-11-29|1265.25
#2016-11-30|1270.52
#2016-12-01|1268.88
#2016-12-02|1260.45
#2016-12-05|1258.22
#2016-12-06|1263.69
#2016-12-07|1248.33
#2016-12-08|1265.82
#2016-12-09|1257.75
#2016-12-12|1250.97
#2016-12-13|1252.91
#2016-12-14|1246.67
#2016-12-15|1219.67
#2016-12-16|1219.77
#2016-12-19|1207.66
#2016-12-20|1194.50
#2016-12-21|1193.28
#2016-12-22|1177.00
#2016-12-23|1172.89
#2016-12-26|1150.13
#2016-12-27|1163.80
#2016-12-28|1171.67
#2016-12-29|1173.95
#2016-12-30|1192.50
#2017-01-02|1195.82
#2017-01-03|1187.38
#2017-01-04|1194.88
#2017-01-05|1211.05
#2017-01-06|1211.53
#2017-01-09|1204.21
#2017-01-10|1216.73
#2017-01-11|1225.50
#2017-01-12|1222.30
#2017-01-13|1223.86
#2017-01-16|1219.84
#2017-01-17|1228.29
#2017-01-18|1231.10
#2017-01-19|1222.25
#2017-01-20|1219.04
#2017-01-23|1214.72
#2017-01-24|1225.11
#2017-01-25|1227.60
#2017-01-26|1226.88
#2017-01-27|1226.97
#2017-01-30|1230.16
#2017-01-31|1218.42
#2017-02-01|1216.05
#2017-02-02|1231.80
#2017-02-03|1257.27
#2017-02-06|1277.88
#2017-02-07|1271.65
#2017-02-08|1269.89
#2017-02-09|1273.59
#2017-02-10|1270.32
#2017-02-13|1269.18
#2017-02-14|1257.56
#2017-02-15|1237.20
#2017-02-16|1262.39
#2017-02-17|1274.72
#2017-02-20|1281.86
#2017-02-21|1283.98
#2017-02-22|1283.01
#2017-02-23|1293.70
#2017-02-24|1291.84
#2017-02-27|1291.16
#2017-02-28|1293.90
#2017-03-01|1304.34
#2017-03-02|1285.66
#2017-03-03|1286.01
#2017-03-06|1290.23
#2017-03-07|1287.35
#2017-03-08|1291.84
#2017-03-09|1281.67
#2017-03-10|1277.18
#2017-03-13|1283.05
#2017-03-14|1310.38
#2017-03-15|1314.98
#2017-03-16|1332.01
#2017-03-17|1333.34
#2017-03-20|1343.74
#2017-03-21|1330.00
#2017-03-22|1325.69
#2017-03-23|1325.91
#2017-03-24|1332.06
#2017-03-27|1317.72
#2017-03-28|1323.86
#2017-03-29|1322.33
#2017-03-30|1320.56
#2017-03-31|1322.45
#2017-04-03|1329.11
#2017-04-04|1329.43
#2017-04-05|1337.31
#2017-04-06|1331.68
#2017-04-07|1319.88
#2017-04-10|1316.24
#2017-04-11|1319.87
#2017-04-12|1326.57
#2017-04-13|1338.84
#2017-04-14|1338.84
#2017-04-17|1335.63
#2017-04-18|1327.70
#2017-04-19|1322.24
#2017-04-20|1323.45
#2017-04-21|1312.35
#2017-04-24|1308.22
#2017-04-25|1319.01
#2017-04-26|1320.31
#2017-04-27|1306.64
#2017-04-28|1313.24
#2017-05-01|1313.54
#2017-05-02|1304.49
#2017-05-03|1296.95
#2017-05-04|1299.64
#2017-05-05|1293.41
#2017-05-08|1308.81
#2017-05-09|1304.28
#2017-05-10|1316.03
#2017-05-11|1323.99
#2017-05-12|1319.99
#2017-05-15|1329.62
#2017-05-16|1334.85
#2017-05-17|1331.36
#2017-05-18|1303.82
#2017-05-19|1308.68
#2017-05-22|1300.85
#2017-05-23|1271.06
#2017-05-24|1254.52
#2017-05-25|1241.44
#2017-05-26|1228.48
#2017-05-29|1201.28
#2017-05-30|1218.49
#2017-05-31|1226.35
#2017-06-01|1234.58
#2017-06-02|1249.72
#2017-06-05|1251.09
#2017-06-06|1242.30
#2017-06-07|1259.12
#2017-06-08|1276.77
#2017-06-09|1275.97
#2017-06-12|1269.80
#2017-06-13|1265.11
#2017-06-14|1268.00
#2017-06-15|1271.20
#2017-06-16|1262.38
#2017-06-19|1261.67
#2017-06-20|1260.78
#2017-06-21|1256.42
#2017-06-22|1256.13
#2017-06-23|1267.29
#2017-06-26|1268.29
#2017-06-27|1267.38
#2017-06-28|1260.08
#2017-06-29|1258.18
#2017-06-30|1269.35
#2017-07-03|1269.17
#2017-07-04|1253.83
#2017-07-05|1260.53
#2017-07-06|1257.76
#2017-07-07|1269.37
#2017-07-10|1285.16
#2017-07-11|1281.71
#2017-07-12|1283.84
#2017-07-13|1298.39
#2017-07-14|1307.13
#2017-07-17|1314.48
#2017-07-18|1315.60
#2017-07-19|1335.08
#2017-07-20|1322.97
#2017-07-21|1320.08
#2017-07-24|1321.07
#2017-07-25|1312.70
#2017-07-26|1320.47
#2017-07-27|1311.12
#2017-07-28|1287.35
#2017-07-31|1275.50
#2017-08-01|1278.28
#2017-08-02|1281.72
#2017-08-03|1268.23
#2017-08-04|1262.65
#2017-08-07|1259.03
#2017-08-08|1256.04
#2017-08-09|1218.33
#2017-08-10|1191.86
#2017-08-11|1180.43
#2017-08-14|1203.67
#2017-08-15|1200.84
#2017-08-16|1218.91
#2017-08-17|1207.36
#2017-08-18|1192.23
#2017-08-21|1177.97
#2017-08-22|1197.77
#2017-08-23|1202.44
#2017-08-24|1232.86
#2017-08-25|1232.67
#2017-08-28|1233.80
#2017-08-29|1222.54
#2017-08-30|1232.86
#2017-08-31|1230.54
#2017-09-01|1250.98
#2017-09-04|1252.75
#2017-09-05|1252.03
#2017-09-06|1242.09
#2017-09-07|1248.64
#2017-09-08|1243.00
#2017-09-11|1231.58
#2017-09-12|1246.86
#2017-09-13|1258.55
#2017-09-14|1273.36
#2017-09-15|1270.30
#2017-09-18|1276.68
#2017-09-19|1270.21
#2017-09-20|1278.94
#2017-09-21|1294.69
#2017-09-22|1282.30
#2017-09-25|1253.04
#2017-09-26|1251.01
#2017-09-27|1228.81
#2017-09-28|1231.95
#2017-09-29|1243.47
#2017-10-02|1243.30
#2017-10-03|1255.05
#2017-10-04|1277.71
#2017-10-05|1280.46
#2017-10-06|1295.23
#2017-10-09|1294.46
#2017-10-10|1304.79
#2017-10-11|1294.84
#2017-10-12|1304.80
#2017-10-13|1305.09
#2017-10-16|1323.57
#2017-10-17|1320.34
#2017-10-18|1313.44
#2017-10-19|1311.26
#2017-10-20|1313.47
#2017-10-23|1320.63
#2017-10-24|1310.12
#2017-10-25|1300.17
#2017-10-26|1307.60
#2017-10-27|1316.25
#2017-10-30|1323.29
#2017-10-31|1327.15
#2017-11-01|1327.64
#2017-11-02|1352.25
#2017-11-03|1347.35
#2017-11-06|1362.66
#2017-11-07|1321.05
#2017-11-08|1320.60
#2017-11-09|1318.83
#2017-11-10|1311.24
#2017-11-13|1299.52
#2017-11-14|1296.61
#2017-11-15|1280.26
#2017-11-16|1297.75
#2017-11-17|1307.63
#2017-11-20|1306.67
#2017-11-21|1334.08
#2017-11-22|1323.85
#2017-11-23|1314.28
#2017-11-24|1329.15
#2017-11-27|1327.78
#2017-11-28|1330.01
#2017-11-29|1332.71
#2017-11-30|1317.52
#2017-12-01|1306.18
#2017-12-04|1309.77
#2017-12-05|1304.59
#2017-12-06|1278.18
#2017-12-07|1285.81
#2017-12-08|1311.47
#2017-12-11|1329.93
#2017-12-12|1318.34
#2017-12-13|1311.25
#2017-12-14|1329.58
#2017-12-15|1330.64
#2017-12-18|1336.17
#2017-12-19|1352.35
#2017-12-20|1351.60
#2017-12-21|1363.91
#2017-12-22|1372.18
#2017-12-25|1372.18
#2017-12-26|1378.49
#2017-12-27|1393.73
#2017-12-28|1395.25
#2017-12-29|1403.45
#2018-01-01|1403.78
#2018-01-02|1413.13
#2018-01-03|1418.52
#2018-01-04|1438.66
#2018-01-05|1444.51
#2018-01-08|1458.97
#2018-01-09|1450.61
#2018-01-10|1450.33
#2018-01-11|1459.11
#2018-01-12|1462.50
#2018-01-15|1445.73
#2018-01-16|1440.10
#2018-01-17|1447.10
#2018-01-18|1432.15
#2018-01-19|1438.55
#2018-01-22|1446.61
#2018-01-23|1456.21
#2018-01-24|1465.64
#2018-01-25|1449.05
#2018-01-26|1444.16
#2018-01-29|1424.80
#2018-01-30|1420.28
#2018-01-31|1413.20
#2018-02-01|1385.32
#2018-02-02|1373.90
#2018-02-05|1364.41
#2018-02-06|1319.44
#2018-02-07|1321.59
#2018-02-08|1353.98
#2018-02-09|1332.48
#2018-02-12|1360.65
#2018-02-13|1368.48
#2018-02-14|1373.44
#2018-02-15|1378.86
#2018-02-16|1371.42
#2018-02-19|1358.50
#2018-02-20|1354.89
#2018-02-21|1343.91
#2018-02-22|1341.07
#2018-02-23|1360.91
#2018-02-26|1371.80
#2018-02-27|1355.61
#2018-02-28|1351.29
#2018-03-01|1343.38
#2018-03-02|1342.23
#2018-03-05|1328.22
#2018-03-06|1329.64
#2018-03-07|1323.04
#2018-03-08|1339.68
#2018-03-09|1344.22
#2018-03-12|1358.27
#2018-03-13|1364.46
#2018-03-14|1359.72
#2018-03-15|1366.19
#2018-03-16|1358.04
#2018-03-19|1359.62
#2018-03-20|1404.64
#2018-03-21|1380.50
#2018-03-22|1372.03
#2018-03-23|1346.09
#2018-03-26|1375.10
#2018-03-27|1391.39
#2018-03-28|1363.61
#2018-03-29|1364.80
#2018-03-30|1364.80
#2018-04-02|1386.28
#2018-04-03|1413.79
#2018-04-04|1424.93
#2018-04-05|1435.31
#2018-04-06|1447.28
#2018-04-09|1455.23
#2018-04-10|1446.85
#2018-04-11|1418.24
#2018-04-12|1414.89
#2018-04-13|1396.17
#2018-04-16|1402.55
#2018-04-17|1383.27
#2018-04-18|1377.85
#2018-04-19|1394.05
#2018-04-20|1382.07
#2018-04-23|1374.65
#2018-04-24|1390.79
#2018-04-25|1383.51
#2018-04-26|1373.66
#2018-04-27|1385.16
#2018-04-30|1391.25
#2018-05-01|1390.95
#2018-05-02|1382.29
#2018-05-03|1379.07
#2018-05-04|1373.43
#2018-05-07|1383.36
#2018-05-08|1383.80
#2018-05-09|1374.05
#2018-05-10|1361.67
#2018-05-11|1351.39
#2018-05-14|1359.90
#2018-05-15|1370.52
#2018-05-16|1370.53
#2018-05-17|1372.84
#2018-05-18|1359.24
#2018-05-21|1340.92
#2018-05-22|1351.87
#2018-05-23|1342.62
#2018-05-24|1360.85
#2018-05-25|1391.66
#2018-05-28|1429.19
#2018-05-29|1393.68
#2018-05-30|1386.38
#2018-05-31|1397.28
#2018-06-01|1396.21
#2018-06-04|1409.80
#2018-06-05|1401.10
#2018-06-06|1405.23
#2018-06-07|1389.62
#2018-06-08|1405.99
#2018-06-11|1412.32
#2018-06-12|1440.70
#2018-06-13|1432.74
#2018-06-14|1436.89
#2018-06-15|1447.44
#2018-06-18|1447.31
#2018-06-19|1421.05
#2018-06-20|1432.08
#2018-06-21|1416.97
#2018-06-22|1432.84
#2018-06-25|1415.30
#2018-06-26|1417.23
#2018-06-27|1382.94
#2018-06-28|1363.26
#2018-06-29|1397.93
#2018-07-02|1390.72
#2018-07-03|1392.17
#2018-07-04|1368.63
#2018-07-05|1351.05
#2018-07-06|1357.11
#2018-07-09|1390.87
#2018-07-10|1382.55
#2018-07-11|1379.59
#2018-07-12|1399.23
#2018-07-13|1400.59
#2018-07-16|1370.03
#2018-07-17|1370.74
#2018-07-18|1373.09
#2018-07-19|1350.46
#2018-07-20|1364.49
#2018-07-23|1353.52
#2018-07-24|1354.73
#2018-07-25|1362.22
#2018-07-26|1362.43
#2018-07-27|1361.49
#2018-07-30|1353.54
#2018-07-31|1351.50
#2018-08-01|1373.84
#2018-08-02|1366.84
#2018-08-03|1360.39
#2018-08-06|1341.60
#2018-08-07|1354.36
#2018-08-08|1356.85
#2018-08-09|1359.16
#2018-08-10|1343.44
#2018-08-13|1338.12
#2018-08-14|1353.49
#2018-08-15|1328.94
#2018-08-16|1339.66
#2018-08-17|1328.27
#2018-08-20|1348.62
#2018-08-21|1381.48
#2018-08-22|1375.75
#2018-08-23|1392.12
#2018-08-24|1396.49
#2018-08-27|1413.02
#2018-08-28|1407.75
#2018-08-29|1400.28
#2018-08-30|1396.84
#2018-08-31|1411.39
#2018-09-03|1405.56
#2018-09-04|1391.50
#2018-09-05|1384.98
#2018-09-06|1393.42
#2018-09-07|1410.98
#2018-09-10|1379.69
#2018-09-11|1355.17
#2018-09-12|1331.80
#2018-09-13|1322.29
#2018-09-14|1357.46
#2018-09-17|1327.67
#2018-09-18|1322.07
#2018-09-19|1330.79
#2018-09-20|1333.06
#2018-09-21|1341.64
#2018-09-24|1304.33
#2018-09-25|1316.41
#2018-09-26|1334.81
#2018-09-27|1323.36
#2018-09-28|1319.27
#2018-10-01|1318.77
#2018-10-02|1315.22
#2018-10-03|1304.56
#2018-10-04|1262.71
#2018-10-05|1253.04
#2018-10-08|1240.59
#2018-10-09|1248.05
#2018-10-10|1251.34
#2018-10-11|1213.08
#2018-10-12|1229.48
#2018-10-15|1244.26
#2018-10-16|1253.80
#2018-10-17|1248.07
#2018-10-18|1248.71
#2018-10-19|1258.15
#2018-10-22|1287.04
#2018-10-23|1247.53
#2018-10-24|1243.15
#2018-10-25|1233.03
#2018-10-26|1211.19
#2018-10-29|1229.24
#2018-10-30|1223.38
#2018-10-31|1250.10
#2018-11-01|1255.17
#2018-11-02|1295.67
#2018-11-05|1280.37
#2018-11-06|1285.02
#2018-11-07|1296.34
#2018-11-08|1295.06
#2018-11-09|1301.07
#2018-11-12|1294.24
#2018-11-13|1297.79
#2018-11-14|1276.92
#2018-11-15|1281.27
#2018-11-16|1288.13
#2018-11-19|1299.99
#2018-11-20|1273.68
#2018-11-21|1283.08
#2018-11-22|1278.82
#2018-11-23|1268.82
#2018-11-26|1259.47
#2018-11-27|1255.91
#2018-11-28|1268.11
#2018-11-29|1274.33
#2018-11-30|1282.82
#2018-12-03|1280.10
#2018-12-04|1288.23
#2018-12-05|1261.90
#2018-12-06|1202.90
#2018-12-07|1183.90
#2018-12-10|1140.77
#2018-12-11|1159.81
#2018-12-12|1169.23
#2018-12-13|1183.57
#2018-12-14|1154.36
#2018-12-17|1152.31
#2018-12-18|1158.68
#2018-12-19|1153.94
#2018-12-20|1150.34
#2018-12-21|1140.78
#2018-12-24|1132.16
#2018-12-25|1132.16
#2018-12-26|1129.84
#2018-12-27|1118.13
#2018-12-28|1147.29
#2018-12-31|1154.63
#2019-01-01|1156.03
#2019-01-02|1135.67
#2019-01-03|1114.81
#2019-01-04|1146.29
#2019-01-07|1152.42
#2019-01-08|1160.08
#2019-01-09|1172.84
#2019-01-10|1199.09
#2019-01-11|1194.76
#2019-01-14|1191.82
#2019-01-15|1202.68
#2019-01-16|1219.13
#2019-01-17|1211.91
#2019-01-18|1220.75
#2019-01-21|1220.29
#2019-01-22|1213.04
#2019-01-23|1218.55
#2019-01-24|1229.73
#2019-01-25|1230.94
#2019-01-28|1205.41
#2019-01-29|1221.81
#2019-01-30|1224.38
#2019-01-31|1251.82
#2019-02-01|1263.17
#2019-02-04|1245.94
#2019-02-05|1242.08
#2019-02-06|1243.19
#2019-02-07|1250.53
#2019-02-08|1244.32
#2019-02-11|1235.41
#2019-02-12|1258.17
#2019-02-13|1259.73
#2019-02-14|1263.45
#2019-02-15|1234.38
#2019-02-18|1237.57
#2019-02-19|1211.99
#2019-02-20|1210.09
#2019-02-21|1223.22
#2019-02-22|1233.30
#2019-02-25|1241.10
#2019-02-26|1248.96
#2019-02-27|1250.19
#2019-02-28|1245.05
#2019-03-01|1252.38
#2019-03-04|1264.73
#2019-03-05|1276.91
#2019-03-06|1287.74
#2019-03-07|1269.08
#2019-03-08|1249.58
#2019-03-11|1271.40
#2019-03-12|1289.34
#2019-03-13|1270.75
#2019-03-14|1265.38
#2019-03-15|1275.99
#2019-03-18|1289.92
#2019-03-19|1308.08
#2019-03-20|1298.33
#2019-03-21|1302.99
#2019-03-22|1286.89
#2019-03-25|1265.33
#2019-03-26|1263.14
#2019-03-27|1259.82
#2019-03-28|1262.78
#2019-03-29|1288.31
#2019-04-01|1302.89
#2019-04-02|1302.99
#2019-04-03|1303.81
#2019-04-04|1304.23
#2019-04-05|1302.87
#2019-04-08|1307.11
#2019-04-09|1326.19
#2019-04-10|1337.12
#2019-04-11|1329.56
#2019-04-12|1325.53
#2019-04-15|1319.69
#2019-04-16|1321.10
#2019-04-17|1308.10
#2019-04-18|1300.24
#2019-04-19|1300.24
#2019-04-22|1294.06
#2019-04-23|1293.49
#2019-04-24|1296.85
#2019-04-25|1287.50
#2019-04-26|1293.88
#2019-04-29|1299.10
#2019-04-30|1301.76
#2019-05-01|1303.39
#2019-05-02|1299.85
#2019-05-03|1303.66
#2019-05-06|1276.30
#2019-05-07|1283.60
#2019-05-08|1269.81
#2019-05-09|1246.75
#2019-05-10|1261.41
#2019-05-13|1231.60
#2019-05-14|1229.78
#2019-05-15|1235.36
#2019-05-16|1239.17
#2019-05-17|1216.12
#2019-05-20|1207.58
#2019-05-21|1213.35
#2019-05-22|1216.66
#2019-05-23|1203.73
#2019-05-24|1215.46
#2019-05-27|1217.00
#2019-05-28|1226.06
#2019-05-29|1227.50
#2019-05-30|1218.75
#2019-05-31|1222.70
#2019-06-03|1235.15
#2019-06-04|1213.68
#2019-06-05|1206.13
#2019-06-06|1201.59
#2019-06-07|1199.87
#2019-06-10|1213.33
#2019-06-11|1218.43
#2019-06-12|1210.71
#2019-06-13|1212.74
#2019-06-14|1193.96
#2019-06-17|1189.08
#2019-06-18|1198.53
#2019-06-19|1200.88
#2019-06-20|1226.14
#2019-06-21|1207.02
#2019-06-24|1208.57
#2019-06-25|1196.76
#2019-06-26|1214.48
#2019-06-27|1221.66
#2019-06-28|1224.72
#2019-07-01|1229.09
#2019-07-02|1231.46
#2019-07-03|1231.62
#2019-07-04|1240.54
#2019-07-05|1233.25
#2019-07-08|1224.51
#2019-07-09|1231.10
#2019-07-10|1251.33
#2019-07-11|1259.36
#2019-07-12|1252.71
#2019-07-15|1262.11
#2019-07-16|1275.59
#2019-07-17|1277.43
#2019-07-18|1276.44
#2019-07-19|1271.13
#2019-07-22|1268.78
#2019-07-23|1261.19
#2019-07-24|1259.86
#2019-07-25|1279.62
#2019-07-26|1277.75
#2019-07-29|1278.81
#2019-07-30|1264.34
#2019-07-31|1273.56
#2019-08-01|1255.96
#2019-08-02|1227.53
#2019-08-05|1197.17
#2019-08-06|1195.81
#2019-08-07|1206.21
#2019-08-08|1225.29
#2019-08-09|1217.33
#2019-08-12|1212.30
#2019-08-13|1197.00
#2019-08-14|1189.59
#2019-08-15|1182.97
#2019-08-16|1202.10
#2019-08-19|1218.35
#2019-08-20|1240.34
#2019-08-21|1248.16
#2019-08-22|1248.60
#2019-08-23|1267.84
#2019-08-26|1249.86
#2019-08-27|1263.96
#2019-08-28|1246.78
#2019-08-29|1280.36
#2019-08-30|1291.88
#2019-09-02|1297.56
#2019-09-03|1280.23
#2019-09-04|1283.14
#2019-09-05|1297.72
#2019-09-06|1293.55
#2019-09-09|1280.58
#2019-09-10|1276.78
#2019-09-11|1274.96
#2019-09-12|1286.58
#2019-09-13|1287.04
#2019-09-16|1282.84
#2019-09-17|1271.95
#2019-09-18|1273.21
#2019-09-19|1264.86
#2019-09-20|1280.35
#2019-09-23|1264.37
#2019-09-24|1274.13
#2019-09-25|1252.88
#2019-09-26|1263.47
#2019-09-27|1248.92
#2019-09-30|1240.83
#2019-10-01|1230.13
#2019-10-02|1225.21
#2019-10-03|1240.83
#2019-10-04|1243.61
#2019-10-07|1224.90
#2019-10-08|1237.42
#2019-10-09|1235.32
#2019-10-10|1243.78
#2019-10-11|1244.09
#2019-10-14|1258.65
#2019-10-15|1259.50
#2019-10-16|1268.58
#2019-10-17|1276.27
#2019-10-18|1289.31
#2019-10-21|1285.34
#2019-10-22|1297.96
#2019-10-23|1288.79
#2019-10-24|1298.13
#2019-10-25|1313.26
#2019-10-28|1328.87
#2019-10-29|1343.30
#2019-10-30|1344.22
#2019-10-31|1357.50
#2019-11-01|1356.48
#2019-11-04|1371.41
#2019-11-05|1357.50
#2019-11-06|1356.45
#2019-11-07|1373.19
#2019-11-08|1357.28
#2019-11-11|1350.46
#2019-11-12|1342.96
#2019-11-13|1326.75
#2019-11-14|1319.69
#2019-11-15|1326.66
#2019-11-18|1325.48
#2019-11-19|1346.83
#2019-11-20|1355.00
#2019-11-21|1352.60
#2019-11-22|1358.10
#2019-11-25|1357.38
#2019-11-26|1357.78
#2019-11-27|1365.32
#2019-11-28|1362.14
#2019-11-29|1325.67
#2019-12-02|1321.38
#2019-12-03|1319.80
#2019-12-04|1320.06
#2019-12-05|1324.95
#2019-12-06|1333.92
#2019-12-09|1317.66
#2019-12-10|1310.84
#2019-12-11|1321.71
#2019-12-12|1337.45
#2019-12-13|1340.62
#2019-12-16|1344.70
#2019-12-17|1358.72
#2019-12-18|1367.91
#2019-12-19|1370.90
#2019-12-20|1368.99
#2019-12-23|1376.59
#2019-12-24|1371.37
#2019-12-25|1371.37
#2019-12-26|1370.89
#2019-12-27|1380.97
#2019-12-30|1381.64
#2019-12-31|1379.28
#2020-01-01|1379.20
#2020-01-02|1392.76
#2020-01-03|1397.45
#2020-01-06|1362.77
#2020-01-07|1370.98
#2020-01-08|1366.15
#2020-01-09|1388.98
#2020-01-10|1380.50
#2020-01-13|1391.11
#2020-01-14|1398.57
#2020-01-15|1404.27
#2020-01-16|1428.02
#2020-01-17|1446.31
#2020-01-20|1450.99
#2020-01-21|1433.71
#2020-01-22|1442.51
#2020-01-23|1426.05
#2020-01-24|1426.83
#2020-01-27|1424.30
#2020-01-28|1428.24
#2020-01-29|1415.48
#2020-01-30|1375.86
#2020-01-31|1364.19
#2020-02-03|1375.28
#2020-02-04|1399.11
#2020-02-05|1409.53
#2020-02-06|1427.43
#2020-02-07|1430.56
#2020-02-10|1424.62
#2020-02-11|1432.30
#2020-02-12|1438.88
#2020-02-13|1440.67
#2020-02-14|1446.68
#2020-02-17|1448.60
#2020-02-18|1443.49
#2020-02-19|1451.01
#2020-02-20|1446.54
#2020-02-21|1435.25
#2020-02-24|1403.88
#2020-02-25|1408.68
#2020-02-26|1378.60
#2020-02-27|1372.36
#2020-02-28|1336.72
#2020-03-02|1350.18
#2020-03-03|1373.98
#2020-03-04|1381.84
#2020-03-05|1385.55
#2020-03-06|1368.12
#2020-03-09|1291.41
#2020-03-10|1300.87
#2020-03-11|1280.45
#2020-03-12|1167.83
#2020-03-13|1194.91
#2020-03-16|1101.83
#2020-03-17|1111.82
#2020-03-18|1050.30
#2020-03-19|1031.48
#2020-03-20|1088.53
#2020-03-23|1015.67
#2020-03-24|1064.33
#2020-03-25|1114.79
#2020-03-26|1141.38
#2020-03-27|1119.06
#2020-03-30|1109.71
#2020-03-31|1126.70
#2020-04-01|1108.19
#2020-04-02|1124.16
#2020-04-03|1136.92
#2020-04-06|1155.64
#2020-04-07|1228.70
#2020-04-08|1249.64
#2020-04-09|1289.26
#2020-04-10|1289.26
#2020-04-13|1293.43
#2020-04-14|1301.72
#2020-04-15|1291.14
#2020-04-16|1300.98
#2020-04-17|1301.68
#2020-04-20|1323.41
#2020-04-21|1319.04
#2020-04-22|1325.82
#2020-04-23|1325.82
#2020-04-24|1307.07
#2020-04-27|1329.31
#2020-04-28|1326.76
#2020-04-29|1334.62
#2020-04-30|1330.26
#2020-05-01|1328.72
#2020-05-04|1296.19
#2020-05-05|1292.32
#2020-05-06|1298.81
#2020-05-07|1306.46
#2020-05-08|1332.53
#2020-05-11|1333.61
#2020-05-12|1335.41
#2020-05-13|1338.90
#2020-05-14|1336.20
#2020-05-15|1346.10
#2020-05-18|1367.02
#2020-05-19|1362.87
#2020-05-20|1392.79
#2020-05-21|1385.78
#2020-05-22|1348.42
#2020-05-25|1361.83
#2020-05-26|1381.32
#2020-05-27|1376.18
#2020-05-28|1344.77
#2020-05-29|1375.51
#2020-06-01|1410.70
#2020-06-02|1436.91
#2020-06-03|1450.66
#2020-06-04|1462.95
#2020-06-05|1467.29
#2020-06-08|1447.67
#2020-06-09|1466.86
#2020-06-10|1471.42
#2020-06-11|1446.44
#2020-06-12|1447.68
#2020-06-15|1426.75
#2020-06-16|1444.94
#2020-06-17|1466.94
#2020-06-18|1472.09
#2020-06-19|1482.59
#2020-06-22|1494.21
#2020-06-23|1527.77
#2020-06-24|1523.61
#2020-06-25|1530.09
#2020-06-26|1535.68
#2020-06-29|1535.52
#2020-06-30|1518.04
#2020-07-01|1516.29
#2020-07-02|1527.07
#2020-07-03|1543.08
#2020-07-06|1541.77
#2020-07-07|1531.61
#2020-07-08|1549.47
#2020-07-09|1570.15
#2020-07-10|1567.21
#2020-07-13|1600.35
#2020-07-14|1567.97
#2020-07-15|1583.59
#2020-07-16|1539.35
#2020-07-17|1571.60
#2020-07-20|1568.85
#2020-07-21|1595.10
#2020-07-22|1595.34
#2020-07-23|1623.52
#2020-07-24|1564.21
#2020-07-27|1547.67
#2020-07-28|1568.08
#2020-07-29|1597.78
#2020-07-30|1626.16
#2020-07-31|1644.60
#2020-08-03|1649.41
#2020-08-04|1666.81
#2020-08-05|1692.40
#2020-08-06|1702.50
#2020-08-07|1673.37
#2020-08-10|1691.50
#2020-08-11|1678.56
#2020-08-12|1629.81
#2020-08-13|1646.12
#2020-08-14|1651.31
#2020-08-17|1656.79
#2020-08-18|1683.93
#2020-08-19|1690.42
#2020-08-20|1669.38
#2020-08-21|1685.58
#2020-08-24|1697.84
#2020-08-25|1685.60
#2020-08-26|1708.35
#2020-08-27|1736.41
#2020-08-28|1762.91
#2020-08-31|1712.41
#2020-09-01|1739.64
#2020-09-02|1740.51
#2020-09-03|1727.41
#2020-09-04|1702.01
#2020-09-07|1684.37
#2020-09-08|1669.89
#2020-09-09|1676.02
#2020-09-10|1659.68
#2020-09-11|1672.43
#2020-09-14|1690.62
#2020-09-15|1728.81
#2020-09-16|1747.79
#2020-09-17|1722.99
#2020-09-18|1764.02
#2020-09-21|1720.63
#2020-09-22|1707.10
#2020-09-23|1716.78
#2020-09-24|1658.72
#2020-09-25|1657.30
#2020-09-28|1669.73
#2020-09-29|1664.24
#2020-09-30|1690.74
#2020-10-01|1700.94
#2020-10-02|1699.25
#2020-10-05|1720.81
#2020-10-06|1760.85
#2020-10-07|1758.13
#2020-10-08|1779.86
#2020-10-09|1774.84
#2020-10-12|1815.08
#2020-10-13|1804.52
#2020-10-14|1792.83
#2020-10-15|1749.76
#2020-10-16|1763.49
#2020-10-19|1722.66
#2020-10-20|1731.78
#2020-10-21|1767.63
#2020-10-22|1760.42
#2020-10-23|1727.60
#2020-10-26|1719.35
#2020-10-27|1739.65
#2020-10-28|1719.84
#2020-10-29|1700.85
#2020-10-30|1677.33
#2020-11-02|1674.74
#2020-11-03|1695.69
#2020-11-04|1726.02
#2020-11-05|1778.05
#2020-11-06|1765.96
#2020-11-09|1783.80
#2020-11-10|1730.66
#2020-11-11|1708.82
#2020-11-12|1731.73
#2020-11-13|1777.60
#2020-11-16|1794.83
#2020-11-17|1772.04
#2020-11-18|1765.43
#2020-11-19|1764.24
#2020-11-20|1791.67
#2020-11-23|1788.47
#2020-11-24|1764.47
#2020-11-25|1719.98
#2020-11-26|1738.62
#2020-11-27|1757.62
#2020-11-30|1756.05
#2020-12-01|1805.96
#2020-12-02|1783.95
#2020-12-03|1824.42
#2020-12-04|1839.95
#2020-12-07|1858.23
#2020-12-08|1856.08
#2020-12-09|1846.58
#2020-12-10|1843.47
#2020-12-11|1850.57
#2020-12-14|1841.75
#2020-12-15|1876.35
#2020-12-16|1908.49
#2020-12-17|1960.63
#2020-12-18|1966.64
#2020-12-21|1953.17
#2020-12-22|1965.75
#2020-12-23|1983.22
#2020-12-24|1977.95
#2020-12-25|1977.95
#2020-12-28|1985.56
#2020-12-29|1984.27
#2020-12-30|2034.51
#2020-12-31|2067.20
#2021-01-01|2071.77
#2021-01-04|2067.87
#2021-01-05|2086.48
#2021-01-06|2063.06
#2021-01-07|2035.41
#2021-01-08|2085.16
#2021-01-11|2107.01
#2021-01-12|2122.47
#2021-01-13|2104.54
#2021-01-14|2150.90
#2021-01-15|2121.19
#2021-01-18|2136.14
#2021-01-19|2196.12
#2021-01-20|2287.92
#2021-01-21|2256.42
#2021-01-22|2284.60
#2021-01-25|2306.69
#2021-01-26|2256.10
#2021-01-27|2201.95
#2021-01-28|2134.19
#2021-01-29|2126.43
#2021-02-01|2191.89
#2021-02-02|2276.45
#2021-02-03|2299.58
#2021-02-04|2274.08
#2021-02-05|2304.16
#2021-02-08|2306.59
#2021-02-09|2314.91
#2021-02-10|2350.87
#2021-02-11|2361.25
#2021-02-12|2355.42
#2021-02-15|2362.83
#2021-02-16|2377.60
#2021-02-17|2382.72
#2021-02-18|2302.03
#2021-02-19|2310.63
#2021-02-22|2193.51
#2021-02-23|2191.18
#2021-02-24|2132.45
#2021-02-25|2160.83
#2021-02-26|2063.61
#2021-03-01|2153.84
#2021-03-02|2130.78
#2021-03-03|2163.14
#2021-03-04|2056.53
#2021-03-05|2006.12
#2021-03-08|1911.69
#2021-03-09|1915.57
#2021-03-10|1970.89
#2021-03-11|2060.17
#2021-03-12|2028.43
#2021-03-15|1989.06
#2021-03-16|2046.36
#2021-03-17|2057.69
#2021-03-18|2060.22
#2021-03-19|2022.98
#2021-03-22|2021.02
#2021-03-23|1989.73
#2021-03-24|1962.82
#2021-03-25|1974.52
#2021-03-26|2035.02
#2021-03-29|2011.58
#2021-03-30|2066.18
#2021-03-31|2071.09
#2021-04-01|2142.86
#2021-04-02|2142.86
#2021-04-05|2141.01
#2021-04-06|2150.97
#2021-04-07|2156.46
#2021-04-08|2172.94
#2021-04-09|2141.47
#2021-04-12|2110.88
#2021-04-13|2100.34
#2021-04-14|2143.99
#2021-04-15|2140.34
#2021-04-16|2160.60
#2021-04-19|2204.06
#2021-04-20|2221.09
#2021-04-21|2216.55
#2021-04-22|2240.16
#2021-04-23|2292.94
#2021-04-26|2272.90
#2021-04-27|2260.85
#2021-04-28|2286.53
#2021-04-29|2296.33
#2021-04-30|2283.35
#2021-05-03|2294.26
#2021-05-04|2283.93
#2021-05-05|2258.90
#2021-05-06|2263.83
#2021-05-07|2239.04
#2021-05-10|2286.84
#2021-05-11|2271.01
#2021-05-12|2290.48
#2021-05-13|2261.77
#2021-05-14|2301.64
#2021-05-17|2326.39
#2021-05-18|2360.87
#2021-05-19|2366.27
#2021-05-20|2362.11
#2021-05-21|2395.97
#2021-05-24|2398.19
#2021-05-25|2440.45
#2021-05-26|2452.28
#2021-05-27|2475.43
#2021-05-28|2416.30
#2021-05-31|2502.40
#2021-06-01|2532.68
#2021-06-02|2499.33
#2021-06-03|2488.06
#2021-06-04|2479.73
#2021-06-07|2478.71
#2021-06-08|2481.90
#2021-06-09|2494.72
#2021-06-10|2520.35
#2021-06-11|2533.48
#2021-06-14|2532.28
#2021-06-15|2486.90
#2021-06-16|2421.65
#2021-06-17|2435.77
#2021-06-18|2511.17
#2021-06-21|2527.45
#2021-06-22|2544.99
#2021-06-23|2585.15
#2021-06-24|2592.74
#2021-06-25|2611.54
#2021-06-28|2654.83
#2021-06-29|2632.48
#2021-06-30|2607.12
#2021-07-01|2608.75
#2021-07-02|2567.53
#2021-07-05|2554.24
#2021-07-06|2439.90
#2021-07-07|2506.31
#2021-07-08|2419.23
#2021-07-09|2462.65
#2021-07-12|2506.20
#2021-07-13|2486.65
#2021-07-14|2565.35
#2021-07-15|2558.61
#2021-07-16|2564.71
#2021-07-19|2558.50
#2021-07-20|2509.29
#2021-07-21|2473.76
#2021-07-22|2486.34
#2021-07-23|2443.03
#2021-07-26|2304.77
#2021-07-27|2158.31
#2021-07-28|2278.63
#2021-07-29|2371.53
#2021-07-30|2336.17
#2021-08-02|2354.88
#2021-08-03|2406.97
#2021-08-04|2438.92
#2021-08-05|2413.06
#2021-08-06|2350.04
#2021-08-09|2361.79
#2021-08-10|2397.10
#2021-08-11|2331.83
#2021-08-12|2295.50
#2021-08-13|2309.33
#2021-08-16|2292.22
#2021-08-17|2249.11
#2021-08-18|2231.92
#2021-08-19|2221.53
#2021-08-20|2113.30
#2021-08-23|2176.70
#2021-08-24|2256.62
#2021-08-25|2245.14
#2021-08-26|2191.20
#2021-08-27|2184.73
#2021-08-30|2243.00
#2021-08-31|2270.74
#2021-09-01|2257.62
#2021-09-02|2248.85
#2021-09-03|2277.78
#2021-09-06|2316.11
#2021-09-07|2297.24
#2021-09-08|2281.46
#2021-09-09|2255.01
#2021-09-10|2262.78
#2021-09-13|2231.63
#2021-09-14|2263.03
#2021-09-15|2241.52
#2021-09-16|2213.96
#2021-09-17|2285.23
#2021-09-20|2245.86
#2021-09-21|2259.26
#2021-09-22|2256.07
#2021-09-23|2269.02
#2021-09-24|2228.73
#2021-09-27|2234.18
#2021-09-28|2235.43
#2021-09-29|2228.68
#2021-09-30|2241.17
#2021-10-01|2249.81
#2021-10-04|2185.82
#2021-10-05|2187.36
#2021-10-06|2136.38
#2021-10-07|2182.04
#2021-10-08|2142.15
#2021-10-11|2151.18
#2021-10-12|2128.54
#2021-10-13|2134.42
#2021-10-14|2138.17
#2021-10-15|2144.44
#2021-10-18|2165.56
#2021-10-19|2175.90
#2021-10-20|2162.95
#2021-10-21|2123.59
#2021-10-22|2113.46
#2021-10-25|2139.59
#2021-10-26|2136.44
#2021-10-27|2100.42
#2021-10-28|2067.15
#2021-10-29|2079.96
#2021-11-01|2033.04
#2021-11-02|2012.71
#2021-11-03|2022.50
#2021-11-04|1996.59
#2021-11-05|1982.25
#2021-11-08|1942.59
#2021-11-09|2020.82
#2021-11-10|2058.40
#2021-11-11|2053.07
#2021-11-12|2052.39
#2021-11-15|2087.58
#2021-11-16|2113.65
#2021-11-17|2130.89
#2021-11-18|2103.50
#2021-11-19|2106.85
#2021-11-22|2047.63
#2021-11-23|2022.84
#2021-11-24|2033.48
#2021-11-25|2059.96
#2021-11-26|2042.15
#2021-11-29|2037.18
#2021-11-30|2020.01
#2021-12-01|1997.09
#2021-12-02|1972.98
#2021-12-03|1975.79
#2021-12-06|1878.30
#2021-12-07|1910.06
#2021-12-08|1952.42
#2021-12-09|1994.09
#2021-12-10|1959.31
#2021-12-13|1924.88
#2021-12-14|1916.26
#2021-12-15|1779.31
#2021-12-16|1832.79
#2021-12-17|1803.61
#2021-12-20|1758.71
#2021-12-21|1797.43
#2021-12-22|1792.19
#2021-12-23|1792.22
#2021-12-24|1783.73
#2021-12-27|1796.95
#2021-12-28|1800.83
#2021-12-29|1788.95
#2021-12-30|1813.38
#2021-12-31|1855.97
#2022-01-03|1811.53
#2022-01-04|1765.75
#2022-01-05|1719.53
#2022-01-06|1712.85
#2022-01-07|1734.19
#2022-01-10|1769.29
#2022-01-11|1804.21
#2022-01-12|1849.23
#2022-01-13|1831.83
#2022-01-14|1841.50
#2022-01-17|1821.59
#2022-01-18|1798.03
#2022-01-19|1784.67
#2022-01-20|1812.39
#2022-01-21|1792.15
#2022-01-24|1747.91
#2022-01-25|1726.71
#2022-01-26|1681.79
#2022-01-27|1634.64
#2022-01-28|1618.70
#2022-01-31|1659.87
#2022-02-01|1674.90
#2022-02-02|1684.06
#2022-02-03|1683.19
#2022-02-04|1699.65
#2022-02-07|1696.37
#2022-02-08|1611.45
#2022-02-09|1622.19
#2022-02-10|1626.77
#2022-02-11|1583.21
#2022-02-14|1562.60
#2022-02-15|1631.36
#2022-02-16|1641.19
#2022-02-17|1658.20
#2022-02-18|1640.46
#2022-02-21|1627.72
#2022-02-22|1601.20
#2022-02-23|1643.85
#2022-02-24|1578.19
#2022-02-25|1631.94
#2022-02-28|1634.08
#2022-03-01|1652.24
#2022-03-02|1617.72
#2022-03-03|1602.55
#2022-03-04|1574.87
#2022-03-07|1515.11
#2022-03-08|1512.03
#2022-03-09|1502.94
#2022-03-10|1520.57
#2022-03-11|1514.20
#2022-03-14|1429.06
#2022-03-15|1370.54
#2022-03-16|1467.59
#2022-03-17|1571.33
#2022-03-18|1553.50
#2022-03-21|1556.42
#2022-03-22|1572.74
#2022-03-23|1630.52
#2022-03-24|1673.91
#2022-03-25|1615.95
#2022-03-28|1613.25
#2022-03-29|1649.25
#2022-03-30|1661.66
#2022-03-31|1613.54
#2022-04-01|1620.04
#2022-04-04|1677.04
#2022-04-05|1670.97
#2022-04-06|1640.00
#2022-04-07|1605.11
#2022-04-08|1608.14
#2022-04-11|1570.14
#2022-04-12|1574.84
#2022-04-13|1560.59
#2022-04-14|1579.44
#2022-04-15|1579.44
#2022-04-18|1574.35
#2022-04-19|1538.82
#2022-04-20|1544.37
#2022-04-21|1522.26
#2022-04-22|1504.17
#2022-04-25|1447.18
#2022-04-26|1461.40
#2022-04-27|1450.69
#2022-04-28|1465.50
#2022-04-29|1488.42
#2022-05-02|1479.78
#2022-05-03|1474.01
#2022-05-04|1430.73
#2022-05-05|1398.78
#2022-05-06|1347.45
#2022-05-09|1337.58
#2022-05-10|1320.13
#2022-05-11|1337.31
#2022-05-12|1319.59
#2022-05-13|1337.28
#2022-05-16|1347.03
#2022-05-17|1366.23
#2022-05-18|1366.49
#2022-05-19|1340.99
#2022-05-20|1403.66
#2022-05-23|1393.55
#2022-05-24|1351.93
#2022-05-25|1350.02
#2022-05-26|1343.30
#2022-05-27|1371.53
#2022-05-30|1396.21
#2022-05-31|1418.54
#2022-06-01|1394.35
#2022-06-02|1385.16
#2022-06-03|1374.83
#2022-06-06|1410.49
#2022-06-07|1409.53
#2022-06-08|1458.36
#2022-06-09|1465.55
#2022-06-10|1444.02
#2022-06-13|1389.25
#2022-06-14|1391.21
#2022-06-15|1414.73
#2022-06-16|1387.71
#2022-06-17|1391.81
#2022-06-20|1401.92
#2022-06-21|1451.37
#2022-06-22|1424.59
#2022-06-23|1447.44
#2022-06-24|1508.47
#2022-06-27|1511.15
#2022-06-28|1498.84
#2022-06-29|1470.20
#2022-06-30|1469.62
#2022-07-01|1472.15
#2022-07-04|1525.23
#2022-07-05|1552.30
#2022-07-06|1562.98
#2022-07-07|1560.36
#2022-07-08|1552.44
#2022-07-11|1530.38
#2022-07-12|1503.52
#2022-07-13|1506.73
#2022-07-14|1539.88
#2022-07-15|1509.95
#2022-07-18|1515.79
#2022-07-19|1512.69
#2022-07-20|1536.85
#2022-07-21|1544.63
#2022-07-22|1546.04
#2022-07-25|1526.34
#2022-07-26|1525.07
#2022-07-27|1519.75
#2022-07-28|1530.25
#2022-07-29|1519.86
#2022-08-01|1511.70
#2022-08-02|1494.34
#2022-08-03|1487.90
#2022-08-04|1530.11
#2022-08-05|1539.87
#2022-08-08|1539.85
#2022-08-09|1535.67
#2022-08-10|1506.15
#2022-08-11|1538.35
#2022-08-12|1534.07
#2022-08-15|1538.23
#2022-08-16|1528.34
#2022-08-17|1516.71
#2022-08-18|1518.51
#2022-08-19|1484.54
#2022-08-22|1469.73
#2022-08-23|1463.92
#2022-08-24|1456.47
#2022-08-25|1482.08
#2022-08-26|1506.54
#2022-08-29|1486.23
#2022-08-30|1469.98
#2022-08-31|1470.83
#2022-09-01|1453.41
#2022-09-02|1435.00
#2022-09-05|1422.00
#2022-09-06|1419.86
#2022-09-07|1421.04
#2022-09-08|1415.12
#2022-09-09|1452.97
#2022-09-12|1459.57
#2022-09-13|1381.85
#2022-09-14|1357.93
#2022-09-15|1360.81
#2022-09-16|1330.79
#2022-09-19|1313.92
#2022-09-20|1342.01
#2022-09-21|1317.64
#2022-09-22|1301.89
#2022-09-23|1277.10
#2022-09-26|1267.50
#2022-09-27|1287.43
#2022-09-28|1272.52
#2022-09-29|1275.97
#2022-09-30|1282.32
#2022-10-03|1297.89
#2022-10-04|1308.56
#2022-10-05|1332.72
#2022-10-06|1321.18
#2022-10-07|1297.49
#2022-10-10|1276.33
#2022-10-11|1254.57
#2022-10-12|1257.94
#2022-10-13|1261.37
#2022-10-14|1306.78
#2022-10-17|1313.34
#2022-10-18|1344.72
#2022-10-19|1329.59
#2022-10-20|1317.31
#2022-10-21|1327.87
#2022-10-24|1281.04
#2022-10-25|1286.18
#2022-10-26|1310.99
#2022-10-27|1320.36
#2022-10-28|1297.50
#2022-10-31|1291.87
#2022-11-01|1339.98
#2022-11-02|1377.54
#2022-11-03|1366.52
#2022-11-04|1393.45
#2022-11-07|1411.27
#2022-11-08|1406.03
#2022-11-09|1379.56
#2022-11-10|1349.76
#2022-11-11|1408.42
#2022-11-14|1440.55
#2022-11-15|1461.32
#2022-11-16|1447.53
#2022-11-17|1420.13
#2022-11-18|1415.06
#2022-11-21|1401.58
#2022-11-22|1370.26
#2022-11-23|1363.51
#2022-11-24|1384.00
#2022-11-25|1366.44
#2022-11-28|1367.91
#2022-11-29|1401.79
#2022-11-30|1423.68
#2022-12-01|1419.17
#2022-12-02|1420.79
#2022-12-05|1446.16
#2022-12-06|1412.21
#2022-12-07|1398.40
#2022-12-08|1433.22
#2022-12-09|1430.68
#2022-12-12|1415.33
#2022-12-13|1405.07
#2022-12-14|1421.44
#2022-12-15|1395.61
#2022-12-16|1401.82
#2022-12-19|1380.70
#2022-12-20|1380.33
#2022-12-21|1406.39
#2022-12-22|1418.49
#2022-12-23|1428.30
#2022-12-26|1424.02
#2022-12-27|1421.96
#2022-12-28|1447.55
#2022-12-29|1463.12
#2022-12-30|1454.33
#2023-01-02|1444.35
#2023-01-03|1469.77
#2023-01-04|1490.35
#2023-01-05|1510.89
#2023-01-06|1495.60
#2023-01-09|1521.35
#2023-01-10|1521.15
#2023-01-11|1547.91
#2023-01-12|1538.96
#2023-01-13|1586.69
#2023-01-16|1588.49
#2023-01-17|1554.97
#2023-01-18|1563.03
#2023-01-19|1572.88
#2023-01-20|1578.00
#2023-01-23|1581.75
#2023-01-24|1576.95
#2023-01-25|1574.83
#2023-01-26|1591.66
#2023-01-27|1599.01
#2023-01-30|1559.87
#2023-01-31|1532.32
#2023-02-01|1557.96
#2023-02-02|1566.84
#2023-02-03|1542.00
#2023-02-06|1493.50
#2023-02-07|1497.94
#2023-02-08|1509.16
#2023-02-09|1511.51
#2023-02-10|1497.46
#2023-02-13|1496.14
#2023-02-14|1475.70
#2023-02-15|1460.43
#2023-02-16|1451.83
#2023-02-17|1439.23
#2023-02-20|1453.97
#2023-02-21|1426.30
#2023-02-22|1408.86
#2023-02-23|1410.87
#2023-02-24|1396.87
#2023-02-27|1376.91
#2023-02-28|1369.19
#2023-03-01|1399.00
#2023-03-02|1393.94
#2023-03-03|1399.30
#2023-03-06|1400.30
#2023-03-07|1383.82
#2023-03-08|1353.62
#2023-03-09|1341.19
#2023-03-10|1324.93
#2023-03-13|1313.84
#2023-03-14|1301.32
#2023-03-15|1326.14
#2023-03-16|1319.58
#2023-03-17|1313.97
#2023-03-20|1273.80
#2023-03-21|1311.41
#2023-03-22|1313.81
#2023-03-23|1310.65
#2023-03-24|1301.33
#2023-03-27|1312.60
#2023-03-28|1303.74
#2023-03-29|1311.30
#2023-03-30|1308.86
#2023-03-31|1299.90
#2023-04-03|1287.22
#2023-04-04|1295.00
#2023-04-05|1299.81
#2023-04-06|1322.53
#2023-04-07|1322.53
#2023-04-10|1321.33
#2023-04-11|1355.99
#2023-04-12|1371.65
#2023-04-13|1403.94
#2023-04-14|1404.02
#2023-04-17|1389.87
#2023-04-18|1397.38
#2023-04-19|1383.60
#2023-04-20|1365.38
#2023-04-21|1353.75
#2023-04-24|1355.74
#2023-04-25|1316.14
#2023-04-26|1326.74
#2023-04-27|1337.49
#2023-04-28|1337.88
#2023-05-01|1338.24
#2023-05-02|1327.34
#2023-05-03|1321.49
#2023-05-04|1348.03
#2023-05-05|1361.25
#2023-05-08|1359.50
#2023-05-09|1331.62
#2023-05-10|1340.33
#2023-05-11|1338.52
#2023-05-12|1327.32
#2023-05-15|1337.38
#2023-05-16|1350.89
#2023-05-17|1320.91
#2023-05-18|1305.08
#2023-05-19|1296.32
#2023-05-22|1320.85
#2023-05-23|1328.49
#2023-05-24|1318.96
#2023-05-25|1307.14
#2023-05-26|1315.05
#2023-05-29|1292.23
#2023-05-30|1290.22
#2023-05-31|1280.05
#2023-06-01|1306.10
#2023-06-02|1339.07
#2023-06-05|1338.17
#2023-06-06|1337.36
#2023-06-07|1344.80
#2023-06-08|1334.91
#2023-06-09|1348.54
#2023-06-12|1336.55
#2023-06-13|1340.66
#2023-06-14|1341.87
#2023-06-15|1379.67
#2023-06-16|1398.89
#2023-06-19|1391.01
#2023-06-20|1336.26
#2023-06-21|1322.27
#2023-06-22|1317.87
#2023-06-23|1307.09
#2023-06-26|1325.40
#2023-06-27|1323.04
#2023-06-28|1322.76
#2023-06-29|1312.92
#2023-06-30|1339.53
#2023-07-03|1341.84
#2023-07-04|1362.54
#2023-07-05|1349.39
#2023-07-06|1334.67
#2023-07-07|1322.93
#2023-07-10|1324.38
#2023-07-11|1339.60
#2023-07-12|1337.07
#2023-07-13|1369.21
#2023-07-14|1364.25
#2023-07-17|1370.61
#2023-07-18|1364.47
#2023-07-19|1357.25
#2023-07-20|1369.65
#2023-07-21|1387.63
#2023-07-24|1397.15
#2023-07-25|1414.50
#2023-07-26|1425.20
#2023-07-27|1444.98
#2023-07-28|1467.24
#2023-07-31|1460.08
#2023-08-01|1460.15
#2023-08-02|1425.05
#2023-08-03|1434.16
#2023-08-04|1441.02
#2023-08-07|1416.13
#2023-08-08|1411.95
#2023-08-09|1429.67
#2023-08-10|1424.20
#2023-08-11|1404.52
#2023-08-14|1389.81
#2023-08-15|1383.96
#2023-08-16|1383.71
#2023-08-17|1375.70
#2023-08-18|1353.94
#2023-08-21|1350.86
#2023-08-22|1357.65
#2023-08-23|1362.13
#2023-08-24|1388.42
#2023-08-25|1375.65
#2023-08-28|1391.10
#2023-08-29|1405.94
#2023-08-30|1395.13
#2023-08-31|1372.78
#2023-09-01|1373.85
#2023-09-04|1385.65
#2023-09-05|1377.45
#2023-09-06|1370.56
#2023-09-07|1361.65
#2023-09-08|1361.08
#2023-09-11|1392.93
#2023-09-12|1388.23
#2023-09-13|1385.00
#2023-09-14|1386.00
#2023-09-15|1403.55
#2023-09-18|1405.81
#2023-09-19|1404.79
#2023-09-20|1385.55
#2023-09-21|1353.16
#2023-09-22|1361.74
#2023-09-25|1366.42
#2023-09-26|1349.56
#2023-09-27|1377.04
#2023-09-28|1363.06
#2023-09-29|1382.08
#2023-10-02|1377.32
#2023-10-03|1347.54
#2023-10-04|1327.90
#2023-10-05|1321.81
#2023-10-06|1338.36
#2023-10-09|1352.05
#2023-10-10|1353.07
#2023-10-11|1386.56
#2023-10-12|1407.02
#2023-10-13|1388.50
#2023-10-16|1380.74
#2023-10-17|1388.68
#2023-10-18|1363.27
#2023-10-19|1350.17
#2023-10-20|1341.59
#2023-10-23|1338.48
#2023-10-24|1353.15
#2023-10-25|1345.32
#2023-10-26|1324.88
#2023-10-27|1367.11
#2023-10-30|1399.11
#2023-10-31|1383.15
#2023-11-01|1385.63
#2023-11-02|1390.68
#2023-11-03|1413.34
#2023-11-06|1455.97
#2023-11-07|1454.30
#2023-11-08|1469.44
#2023-11-09|1462.29
#2023-11-10|1451.66
#2023-11-13|1446.20
#2023-11-14|1448.74
#2023-11-15|1477.15
#2023-11-16|1455.64
#2023-11-17|1459.11
#2023-11-20|1468.30
#2023-11-21|1469.44
#2023-11-22|1460.74
#2023-11-23|1461.27
#2023-11-24|1444.94
#2023-11-27|1454.60
#2023-11-28|1461.97
#2023-11-29|1446.59
#2023-11-30|1456.56
#2023-12-01|1458.73
#2023-12-04|1391.37
#2023-12-05|1374.17
#2023-12-06|1372.03
#2023-12-07|1362.01
#2023-12-08|1352.13
#2023-12-11|1342.90
#2023-12-12|1336.03
#2023-12-13|1353.67
#2023-12-14|1375.74
#2023-12-15|1378.10
#2023-12-18|1372.88
#2023-12-19|1370.19
#2023-12-20|1354.41
#2023-12-21|1349.29
#2023-12-22|1342.88
#2023-12-25|1342.88
#2023-12-26|1349.50
#2023-12-27|1369.71
#2023-12-28|1397.95
#2023-12-29|1404.30
#2024-01-01|1407.31
#2024-01-02|1395.85
#2024-01-03|1392.04
#2024-01-04|1397.98
#2024-01-05|1374.43
#2024-01-08|1357.82
#2024-01-09|1372.15
#2024-01-10|1394.87
#2024-01-11|1395.13
#2024-01-12|1384.38
#2024-01-15|1398.31
#2024-01-16|1377.25
#2024-01-17|1341.51
#2024-01-18|1352.66
#2024-01-19|1333.92
#2024-01-22|1307.15
#2024-01-23|1333.78
#2024-01-24|1357.98
#2024-01-25|1355.90
#2024-01-26|1313.80
#2024-01-29|1309.27
#2024-01-30|1284.43
#2024-01-31|1286.23
#2024-02-01|1292.00
#2024-02-02|1256.78
#2024-02-05|1264.78
#2024-02-06|1300.21
#2024-02-07|1309.60
#2024-02-08|1292.60
#2024-02-09|1295.77
#2024-02-12|1299.82
#2024-02-13|1303.95
#2024-02-14|1281.68
#2024-02-15|1284.69
#2024-02-16|1317.94
#2024-02-19|1311.04
#2024-02-20|1328.37
#2024-02-21|1333.28
#2024-02-22|1347.88
#2024-02-23|1347.06
#2024-02-26|1343.42
#2024-02-27|1371.85
#2024-02-28|1358.01
#2024-02-29|1360.60
#2024-03-01|1339.53
#2024-03-04|1358.41
#2024-03-05|1339.07
#2024-03-06|1353.95
#2024-03-07|1324.84
#2024-03-08|1336.07
#2024-03-11|1348.65
#2024-03-12|1357.46
#2024-03-13|1355.08
#2024-03-14|1349.35
#2024-03-15|1331.59
#2024-03-18|1338.82
#2024-03-19|1305.07
#2024-03-20|1312.43
#2024-03-21|1318.89
#2024-03-22|1300.04
#2024-03-25|1305.83
#2024-03-26|1303.40
#2024-03-27|1299.61
#2024-03-28|1305.24
#2024-03-29|1305.24
#2024-04-01|1314.68
#2024-04-02|1310.75
#2024-04-03|1299.91
#2024-04-04|1303.39
#2024-04-05|1291.41
#2024-04-08|1294.80
#2024-04-09|1310.26
#2024-04-10|1303.18
#2024-04-11|1292.26
#2024-04-12|1268.06
#2024-04-15|1248.89
#2024-04-16|1237.08
#2024-04-17|1235.99
#2024-04-18|1219.99
#2024-04-19|1212.71
#2024-04-22|1234.51
#2024-04-23|1237.73
#2024-04-24|1255.35
#2024-04-25|1276.11
#2024-04-26|1292.70
#2024-04-29|1302.71
#2024-04-30|1288.42
#2024-05-01|1288.04
#2024-05-02|1316.84
#2024-05-03|1318.95
#2024-05-06|1330.74
#2024-05-07|1316.72
#2024-05-08|1311.55
#2024-05-09|1313.36
#2024-05-10|1322.22
#2024-05-13|1326.47
#2024-05-14|1331.18
#2024-05-15|1331.27
#2024-05-16|1341.93
#2024-05-17|1340.78
#2024-05-20|1347.77
#2024-05-21|1333.73
#2024-05-22|1333.28
#2024-05-23|1315.78
#2024-05-24|1288.32
#2024-05-27|1289.12
#2024-05-28|1291.46
#2024-05-29|1279.20
#2024-05-30|1265.09
#2024-05-31|1260.13
#2024-06-03|1260.84
#2024-06-04|1263.62
#2024-06-05|1293.69
#2024-06-06|1289.24
#2024-06-07|1301.80
#2024-06-10|1302.49
#2024-06-11|1291.74
#2024-06-12|1297.25
#2024-06-13|1315.45
#2024-06-14|1317.20
#2024-06-17|1307.16
#2024-06-18|1299.33
#2024-06-19|1293.27
#2024-06-20|1275.71
#2024-06-21|1272.60
#2024-06-24|1285.76
#2024-06-25|1286.01
#2024-06-26|1284.65
#2024-06-27|1272.19
#2024-06-28|1272.65
#2024-07-01|1269.25
#2024-07-02|1265.89
#2024-07-03|1282.70
#2024-07-04|1286.85
#2024-07-05|1308.98
#2024-07-08|1288.95
#2024-07-09|1305.51
#2024-07-10|1306.29
#2024-07-11|1315.40
#2024-07-12|1331.49
#2024-07-15|1332.04
#2024-07-16|1332.13
#2024-07-17|1339.58
#2024-07-18|1338.68
#2024-07-19|1318.49
#2024-07-22|1338.05
#2024-07-23|1334.73
#2024-07-24|1332.77
#2024-07-25|1338.57
#2024-07-26|1369.45
#2024-07-29|1366.29
#2024-07-30|1355.67
#2024-07-31|1378.77
#2024-08-01|1384.10
#2024-08-02|1384.71
#2024-08-05|1374.04
#2024-08-06|1388.23
#2024-08-07|1413.85
#2024-08-08|1422.55
#2024-08-09|1429.14
#2024-08-12|1434.71
#2024-08-13|1446.58
#2024-08-14|1431.55
#2024-08-15|1440.16
#2024-08-16|1452.40
#2024-08-19|1460.59
#2024-08-20|1467.53
#2024-08-21|1476.03
#2024-08-22|1460.68
#2024-08-23|1457.48
#2024-08-26|1471.75
#2024-08-27|1475.83
#2024-08-28|1477.72
#2024-08-29|1473.73
#2024-08-30|1482.43
#2024-09-02|1468.41
#2024-09-03|1471.77
#2024-09-04|1478.59
#2024-09-05|1483.38
#2024-09-06|1480.30
#2024-09-09|1479.96
#2024-09-10|1488.24
#2024-09-11|1506.97
#2024-09-12|1510.34
#2024-09-13|1526.29
#2024-09-16|1536.65
#2024-09-17|1537.12
#2024-09-18|1527.82
#2024-09-19|1516.26
#2024-09-20|1535.04
#2024-09-23|1524.35
#2024-09-24|1531.44
#2024-09-25|1539.09
#2024-09-26|1556.33
#2024-09-27|1598.42
#2024-09-30|1619.55
#2024-10-01|1615.49
#2024-10-02|1631.96
#2024-10-03|1604.79
#2024-10-04|1650.90
#2024-10-07|1653.47
#2024-10-08|1623.95
#2024-10-09|1633.32
#2024-10-10|1618.51
#2024-10-11|1624.04
#2024-10-14|1607.47
#2024-10-15|1583.44
#2024-10-16|1579.04
#2024-10-17|1562.00
#2024-10-18|1582.53
#2024-10-21|1565.51
#2024-10-22|1555.87
#2024-10-23|1549.28
#2024-10-24|1542.08
#2024-10-25|1545.13
#2024-10-28|1547.71
#2024-10-29|1534.96
#2024-10-30|1507.88
#2024-10-31|1503.38
#2024-11-01|1508.30
#2024-11-04|1516.54
#2024-11-05|1523.75
#2024-11-06|1522.25
#2024-11-07|1509.25
#2024-11-08|1506.65
#2024-11-11|1496.05
#2024-11-12|1484.16
#2024-11-13|1457.90
#2024-11-14|1446.85
#2024-11-15|1443.56
#2024-11-18|1422.20
#2024-11-19|1432.76
#2024-11-20|1451.99
#2024-11-21|1446.31
#2024-11-22|1447.20
#2024-11-25|1467.36
#2024-11-26|1455.06
#2024-11-27|1462.24
#2024-11-28|1443.93
#2024-11-29|1474.49
#2024-12-02|1479.25
#2024-12-03|1479.28
#2024-12-04|1473.96
#2024-12-05|1471.04
#2024-12-06|1477.52
#2024-12-09|1482.56
#2024-12-10|1464.40
#2024-12-11|1458.77
#2024-12-12|1450.30
#2024-12-13|1437.72
#2024-12-16|1426.13
#2024-12-17|1414.41
#2024-12-18|1425.89
#2024-12-19|1435.18
#2024-12-20|1428.33
#2024-12-23|1427.72
#2024-12-24|1431.03
#2024-12-25|1431.03
#2024-12-26|1435.53
#2024-12-27|1439.70
#2024-12-30|1459.13
#2024-12-31|1464.84
#2025-01-01|1465.91
#2025-01-02|1455.44
#2025-01-03|1443.51
#2025-01-06|1436.63
#2025-01-07|1438.68
#2025-01-08|1418.00
#2025-01-09|1420.69
#2025-01-10|1396.13
#2025-01-13|1368.28
#2025-01-14|1396.95
#2025-01-15|1396.73
#2025-01-16|1396.13
#2025-01-17|1408.55
#2025-01-20|1423.01
#2025-01-21|1415.94
#2025-01-22|1429.59
#2025-01-23|1438.86
#2025-01-24|1431.91
#2025-01-27|1417.43
#2025-01-28|1402.24
#2025-01-29|1416.78
#2025-01-30|1427.02
#2025-01-31|1427.24
#2025-02-03|1409.81
#2025-02-04|1438.63
#2025-02-05|1439.32
#2025-02-06|1462.15
#2025-02-07|1463.44
#2025-02-10|1450.52
#2025-02-11|1428.08
#2025-02-12|1422.23
#2025-02-13|1421.80
#2025-02-14|1444.82
#2025-02-17|1460.43
#2025-02-18|1463.84
#2025-02-19|1456.82
#2025-02-20|1463.77
#2025-02-21|1492.22
#2025-02-24|1467.20
#2025-02-25|1458.99
#2025-02-26|1471.25
#2025-02-27|1471.17
#2025-02-28|1439.90
#2025-03-03|1432.19
#2025-03-04|1421.58
#2025-03-05|1447.25
#2025-03-06|1459.78
#2025-03-07|1458.31
#2025-03-10|1428.24
#2025-03-11|1440.90
#2025-03-12|1442.55
#2025-03-13|1444.68
#2025-03-14|1471.71
#2025-03-17|1490.61
#2025-03-18|1524.22
#2025-03-19|1532.51
#2025-03-20|1546.10
#2025-03-21|1535.90
#2025-03-24|1536.70
#2025-03-25|1523.24
#2025-03-26|1515.04
#2025-03-27|1539.94
#2025-03-28|1546.38
#2025-03-31|1541.96
#2025-04-01|1545.91
#2025-04-02|1553.26
#2025-04-03|1563.93
#2025-04-04|1533.34
#2025-04-07|1402.76
#2025-04-08|1422.32
#2025-04-09|1414.54
#2025-04-10|1426.55
#2025-04-11|1473.21
#2025-04-14|1494.23
#2025-04-15|1514.31
#2025-04-16|1498.63
#2025-04-17|1518.52
#2025-04-18|1518.52
#2025-04-21|1529.64
#2025-04-22|1564.35
#2025-04-23|1586.54
#2025-04-24|1610.87
#2025-04-25|1580.63
#2025-04-28|1595.47
#2025-04-29|1583.94
#2025-04-30|1595.78
#2025-05-01|1595.44
#2025-05-02|1600.52
#2025-05-05|1612.44
#2025-05-06|1588.40
#2025-05-07|1563.07
#2025-05-08|1543.91
#2025-05-09|1548.43
#2025-05-12|1543.26
#2025-05-13|1561.67
#2025-05-14|1573.90
#2025-05-15|1578.63
#2025-05-16|1581.64
#2025-05-19|1596.76
#2025-05-20|1588.82
#2025-05-21|1607.16
#2025-05-22|1592.78
#2025-05-23|1604.34
#2025-05-26|1596.26
#2025-05-27|1609.12
#2025-05-28|1598.48
#2025-05-29|1629.64
#2025-05-30|1618.19
#2025-06-02|1609.93
#2025-06-03|1614.72
#2025-06-04|1638.18
#2025-06-05|1644.07
#2025-06-06|1661.25
#2025-06-09|1692.34
#2025-06-10|1717.01
#2025-06-11|1718.22
#2025-06-12|1732.27
#2025-06-13|1721.91
#2025-06-16|1724.08
#2025-06-17|1678.50
#2025-06-18|1668.34
#2025-06-19|1642.29
#2025-06-20|1651.48
#2025-06-23|1656.63
#2025-06-24|1688.53
#2025-06-25|1694.35
#2025-06-26|1688.33
#2025-06-27|1693.13
#2025-06-30|1699.47
#2025-07-01|1703.74
#2025-07-02|1707.95
#2025-07-03|1747.00
#2025-07-04|1766.00
#2025-07-07|1739.40
#2025-07-08|1731.31
#2025-07-09|1731.34
#2025-07-10|1716.36
#2025-07-11|1724.39
#2025-07-14|1744.69
#2025-07-15|1779.56
#2025-07-16|1780.28
#2025-07-17|1810.71
#2025-07-18|1804.18
#2025-07-21|1791.81
#2025-07-22|1786.98
#2025-07-23|1797.55
#2025-07-24|1820.78
#2025-07-25|1830.54
#2025-07-28|1847.00
#2025-07-29|1891.99
#2025-07-30|1874.25
#2025-07-31|1852.86
#2025-08-01|1809.11
#2025-08-04|1811.76
#2025-08-05|1836.91
#2025-08-06|1828.67
#2025-08-07|1804.19
#2025-08-08|1791.87
#2025-08-11|1806.98
#2025-08-12|1801.91
#2025-08-13|1860.08
#2025-08-14|1868.09
#2025-08-15|1880.17
#2025-08-18|1897.15
#2025-08-19|1882.40
#2025-08-20|1860.61
#2025-08-21|1887.10
#2025-08-22|1906.17
#2025-08-25|1909.99
#2025-08-26|1875.55
#2025-08-27|1844.66
#2025-08-28|1823.25
#2025-08-29|1845.62
#2025-09-01|1886.89
#2025-09-02|1879.00
#2025-09-03|1905.05
#2025-09-04|1867.50
#2025-09-05|1898.84
#2025-09-08|1894.75
#2025-09-09|1888.94
#2025-09-10|1885.86
#2025-09-11|1861.06
#2025-09-12|1884.56
#2025-09-15|1882.17
#2025-09-16|1886.07
#2025-09-17|1889.71
#2025-09-18|1905.65
#2025-09-19|1893.43
#2025-09-22|1897.71
#2025-09-23|1882.07
#2025-09-24|1872.15
#2025-09-25|1869.02
#2025-09-26|1828.21
#2025-09-29|1849.49
#2025-09-30|1873.93
#2025-10-01|1883.50
#2025-10-02|1906.91
#2025-10-03|1900.33
#2025-10-06|1916.71
#2025-10-07|1916.29
#2025-10-08|1922.71
#2025-10-09|1876.57
#2025-10-10|1853.33
#2025-10-13|1834.32
#2025-10-14|1788.32
#2025-10-15|1822.36
#2025-10-16|1846.81
#2025-10-17|1824.38
#2025-10-20|1841.21
#2025-10-21|1848.61
#2025-10-22|1834.48
#2025-10-23|1820.13
#2025-10-24|1821.03
#2025-10-27|1825.89
#2025-10-28|1812.73
#2025-10-29|1820.88
#2025-10-30|1794.57
#2025-10-31|1806.20
#2025-11-03|1827.46
#2025-11-04|1794.55
#2025-11-05|1800.93
#2025-11-06|1808.95
#2025-11-07|1780.40
#2025-11-10|1787.20
#2025-11-11|1784.64
#2025-11-12|1807.73
#2025-11-13|1829.73
#2025-11-14|1825.57
#2025-11-17|1812.26
#2025-11-18|1788.62
#2025-11-19|1787.24
#2025-11-20|1794.33
#2025-11-21|1743.33
#2025-11-24|1773.04
#2025-11-25|1783.20
#2025-11-26|1807.50
#2025-11-27|1806.38
#2025-11-28|1800.26
#2025-12-01|1793.10
#2025-12-02|1781.68
#2025-12-03|1759.95
#2025-12-04|1789.77
#2025-12-05|1777.48
#2025-12-08|1749.16
#2025-12-09|1735.67
#2025-12-10|1729.43
#2025-12-11|1733.28
#2025-12-12|1746.83
#2025-12-15|1722.26
#2025-12-16|1703.78
#2025-12-17|1708.28
#2025-12-18|1713.50
#2025-12-19|1750.40
#2025-12-22|1740.99
#2025-12-23|1739.63
#2025-12-24|1732.40
#2025-12-25|1732.40
#2025-12-26|1728.62
#2025-12-29|1708.49
#2025-12-30|1703.84
#2025-12-31|1701.17
#2026-01-01|1700.29
#2026-01-02|1716.69
#2026-01-05|1744.83
#2026-01-06|1777.62
#2026-01-07|1817.60
#2026-01-08|1799.15
#2026-01-09|1798.71
#2026-01-12|1797.69
#2026-01-13|1808.74
#2026-01-14|1812.15
#2026-01-15|1801.40
#2026-01-16|1783.01
#2026-01-19|1753.27
#2026-01-20|1723.33
#2026-01-21|1719.05
#2026-01-22|1726.66
#2026-01-23|1728.89
#2026-01-26|1709.38
#2026-01-27|1714.32
#2026-01-28|1722.75
#2026-01-29|1701.58
#2026-01-30|1687.65
#2026-02-02|1661.12
#2026-02-03|1709.17
#2026-02-04|1703.78
#2026-02-05|1708.82
#2026-02-06|1701.99
#2026-02-09|1729.73
#2026-02-10|1755.59
#2026-02-11|1776.69
#2026-02-12|1768.02
#2026-02-13|1756.00
#2026-02-16|1768.16
#2026-02-17|1771.08
#2026-02-18|1774.91
#2026-02-19|1774.47
#2026-02-20|1781.41
#2026-02-23|1795.97
#2026-02-24|1767.96
#2026-02-25|1783.59
#2026-02-26|1753.51
#2026-02-27|1759.69
#2026-03-02|1723.28
#2026-03-03|1694.70
#2026-03-04|1658.14
#2026-03-05|1684.14
#2026-03-06|1707.89
#2026-03-09|1684.40
#2026-03-10|1731.61
#2026-03-11|1720.81
#2026-03-12|1691.44
#2026-03-13|1658.89
#2026-03-16|1669.70
#2026-03-17|1678.92
#2026-03-18|1690.23
#2026-03-19|1645.61
#2026-03-20|1637.64
#2026-03-23|1592.14
#2026-03-24|1634.42
#2026-03-25|1656.17
#2026-03-26|1638.89
#2026-03-27|1663.57
#2026-03-30|1650.22
#2026-03-31|1652.44
#2026-04-01|1696.56
#2026-04-02|1709.18
#2026-04-03|1709.18
#2026-04-06|1712.13
#2026-04-07|1714.96
#2026-04-08|1716.18