Table Data - NASDAQ BRIC Health Care Large Mid Cap Total Return Index
| Title | NASDAQ BRIC Health Care Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC20LMT |
| 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 2026-06-18 |
| Last Updated | 2026-06-18 10:41 PM CDT |
| Notes | For more information about this series, see: NQBRIC20LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 285.93 |
| 2003-10-01 | 288.08 |
| 2003-10-02 | 288.40 |
| 2003-10-03 | 296.15 |
| 2003-10-06 | 295.38 |
| 2003-10-07 | 297.80 |
| 2003-10-08 | 301.99 |
| 2003-10-09 | 309.91 |
| 2003-10-10 | 307.61 |
| 2003-10-13 | 307.00 |
| 2003-10-14 | 316.98 |
| 2003-10-15 | 318.56 |
| 2003-10-16 | 325.08 |
| 2003-10-17 | 321.97 |
| 2003-10-20 | 317.02 |
| 2003-10-21 | 306.69 |
| 2003-10-22 | 307.45 |
| 2003-10-23 | 298.70 |
| 2003-10-24 | 301.47 |
| 2003-10-27 | 302.32 |
| 2003-10-28 | 304.04 |
| 2003-10-29 | 308.09 |
| 2003-10-30 | 312.49 |
| 2003-10-31 | 321.58 |
| 2003-11-03 | 332.00 |
| 2003-11-04 | 343.79 |
| 2003-11-05 | 341.45 |
| 2003-11-06 | 333.30 |
| 2003-11-07 | 326.50 |
| 2003-11-10 | 329.31 |
| 2003-11-11 | 333.56 |
| 2003-11-12 | 328.97 |
| 2003-11-13 | 325.74 |
| 2003-11-14 | 321.81 |
| 2003-11-17 | 323.35 |
| 2003-11-18 | 318.63 |
| 2003-11-19 | 315.20 |
| 2003-11-20 | 314.41 |
| 2003-11-21 | 314.81 |
| 2003-11-24 | 315.44 |
| 2003-11-25 | 318.59 |
| 2003-11-26 | 318.90 |
| 2003-11-27 | . |
| 2003-11-28 | 328.08 |
| 2003-12-01 | 336.36 |
| 2003-12-02 | 336.40 |
| 2003-12-03 | 345.85 |
| 2003-12-04 | 345.81 |
| 2003-12-05 | 340.93 |
| 2003-12-08 | 347.19 |
| 2003-12-09 | 353.86 |
| 2003-12-10 | 353.02 |
| 2003-12-11 | 347.03 |
| 2003-12-12 | 345.48 |
| 2003-12-15 | 346.27 |
| 2003-12-16 | 351.08 |
| 2003-12-17 | 351.91 |
| 2003-12-18 | 352.15 |
| 2003-12-19 | 359.98 |
| 2003-12-22 | 359.15 |
| 2003-12-23 | 355.88 |
| 2003-12-24 | 356.29 |
| 2003-12-25 | . |
| 2003-12-26 | 361.12 |
| 2003-12-29 | 364.36 |
| 2003-12-30 | 360.82 |
| 2003-12-31 | 361.17 |
| 2004-01-01 | . |
| 2004-01-02 | 370.04 |
| 2004-01-05 | 365.27 |
| 2004-01-06 | 363.13 |
| 2004-01-07 | 357.83 |
| 2004-01-08 | 359.72 |
| 2004-01-09 | 363.43 |
| 2004-01-12 | 357.98 |
| 2004-01-13 | 366.54 |
| 2004-01-14 | 365.17 |
| 2004-01-15 | 359.78 |
| 2004-01-16 | 355.97 |
| 2004-01-19 | . |
| 2004-01-20 | 353.77 |
| 2004-01-21 | 350.52 |
| 2004-01-22 | 342.99 |
| 2004-01-23 | 351.39 |
| 2004-01-26 | 351.63 |
| 2004-01-27 | 357.39 |
| 2004-01-28 | 355.88 |
| 2004-01-29 | 353.91 |
| 2004-01-30 | 348.26 |
| 2004-02-02 | 348.38 |
| 2004-02-03 | 336.01 |
| 2004-02-04 | 339.03 |
| 2004-02-05 | 337.39 |
| 2004-02-06 | 334.94 |
| 2004-02-09 | 331.21 |
| 2004-02-10 | 331.38 |
| 2004-02-11 | 334.97 |
| 2004-02-12 | 332.81 |
| 2004-02-13 | 338.25 |
| 2004-02-16 | . |
| 2004-02-17 | 338.46 |
| 2004-02-18 | 339.22 |
| 2004-02-19 | 333.11 |
| 2004-02-20 | 331.66 |
| 2004-02-23 | 330.57 |
| 2004-02-24 | 333.62 |
| 2004-02-25 | 334.71 |
| 2004-02-26 | 328.63 |
| 2004-02-27 | 329.14 |
| 2004-03-01 | 310.18 |
| 2004-03-02 | 310.07 |
| 2004-03-03 | 313.35 |
| 2004-03-04 | 311.96 |
| 2004-03-05 | 313.45 |
| 2004-03-08 | 316.03 |
| 2004-03-09 | 319.24 |
| 2004-03-10 | 318.49 |
| 2004-03-11 | 317.27 |
| 2004-03-12 | 314.57 |
| 2004-03-15 | 309.98 |
| 2004-03-16 | 306.82 |
| 2004-03-17 | 303.32 |
| 2004-03-18 | 300.59 |
| 2004-03-19 | 300.11 |
| 2004-03-22 | 301.10 |
| 2004-03-23 | 303.33 |
| 2004-03-24 | 301.66 |
| 2004-03-25 | 295.19 |
| 2004-03-26 | 299.85 |
| 2004-03-29 | 305.18 |
| 2004-03-30 | 306.94 |
| 2004-03-31 | 314.10 |
| 2004-04-01 | 321.43 |
| 2004-04-02 | 319.56 |
| 2004-04-05 | 318.78 |
| 2004-04-06 | 320.40 |
| 2004-04-07 | 323.38 |
| 2004-04-08 | 323.09 |
| 2004-04-09 | . |
| 2004-04-12 | 324.59 |
| 2004-04-13 | 325.78 |
| 2004-04-14 | 325.45 |
| 2004-04-15 | 317.52 |
| 2004-04-16 | 321.20 |
| 2004-04-19 | 321.86 |
| 2004-04-20 | 320.86 |
| 2004-04-21 | 324.05 |
| 2004-04-22 | 327.73 |
| 2004-04-23 | 329.99 |
| 2004-04-26 | 330.07 |
| 2004-04-27 | 329.77 |
| 2004-04-28 | 326.36 |
| 2004-04-29 | 325.31 |
| 2004-04-30 | 325.02 |
| 2004-05-03 | 320.62 |
| 2004-05-04 | 321.57 |
| 2004-05-05 | 324.05 |
| 2004-05-06 | 324.70 |
| 2004-05-07 | 324.12 |
| 2004-05-10 | 317.71 |
| 2004-05-11 | 305.25 |
| 2004-05-12 | 308.13 |
| 2004-05-13 | 311.31 |
| 2004-05-14 | 303.04 |
| 2004-05-17 | 278.88 |
| 2004-05-18 | 300.23 |
| 2004-05-19 | 304.64 |
| 2004-05-20 | 301.86 |
| 2004-05-21 | 301.30 |
| 2004-05-24 | 307.11 |
| 2004-05-25 | 306.36 |
| 2004-05-26 | 309.79 |
| 2004-05-27 | 309.83 |
| 2004-05-28 | 301.45 |
| 2004-05-31 | . |
| 2004-06-01 | 296.85 |
| 2004-06-02 | 297.12 |
| 2004-06-03 | 290.79 |
| 2004-06-04 | 295.66 |
| 2004-06-07 | 297.17 |
| 2004-06-08 | 298.96 |
| 2004-06-09 | 299.67 |
| 2004-06-10 | 298.59 |
| 2004-06-11 | . |
| 2004-06-14 | 291.90 |
| 2004-06-15 | 292.42 |
| 2004-06-16 | 289.37 |
| 2004-06-17 | 279.20 |
| 2004-06-18 | 273.46 |
| 2004-06-21 | 264.82 |
| 2004-06-22 | 259.95 |
| 2004-06-23 | 262.37 |
| 2004-06-24 | 262.82 |
| 2004-06-25 | 264.59 |
| 2004-06-28 | 272.38 |
| 2004-06-29 | 270.46 |
| 2004-06-30 | 268.73 |
| 2004-07-01 | 271.15 |
| 2004-07-02 | 272.11 |
| 2004-07-05 | . |
| 2004-07-06 | 277.97 |
| 2004-07-07 | 283.76 |
| 2004-07-08 | 279.37 |
| 2004-07-09 | 283.99 |
| 2004-07-12 | 284.20 |
| 2004-07-13 | 282.61 |
| 2004-07-14 | 278.14 |
| 2004-07-15 | 279.87 |
| 2004-07-16 | 280.77 |
| 2004-07-19 | 282.92 |
| 2004-07-20 | 283.76 |
| 2004-07-21 | 283.53 |
| 2004-07-22 | 283.77 |
| 2004-07-23 | 281.47 |
| 2004-07-26 | 281.81 |
| 2004-07-27 | 283.22 |
| 2004-07-28 | 281.16 |
| 2004-07-29 | 283.21 |
| 2004-07-30 | 280.52 |
| 2004-08-02 | 280.11 |
| 2004-08-03 | 279.57 |
| 2004-08-04 | 277.14 |
| 2004-08-05 | 279.87 |
| 2004-08-06 | 280.76 |
| 2004-08-09 | 282.33 |
| 2004-08-10 | 286.08 |
| 2004-08-11 | 287.81 |
| 2004-08-12 | 285.78 |
| 2004-08-13 | 281.18 |
| 2004-08-16 | 281.53 |
| 2004-08-17 | 280.28 |
| 2004-08-18 | 272.04 |
| 2004-08-19 | 274.91 |
| 2004-08-20 | 271.67 |
| 2004-08-23 | 269.07 |
| 2004-08-24 | 269.47 |
| 2004-08-25 | 272.55 |
| 2004-08-26 | 276.17 |
| 2004-08-27 | 276.88 |
| 2004-08-30 | 279.54 |
| 2004-08-31 | 277.32 |
| 2004-09-01 | 278.75 |
| 2004-09-02 | 278.46 |
| 2004-09-03 | 278.42 |
| 2004-09-06 | . |
| 2004-09-07 | 279.23 |
| 2004-09-08 | 284.76 |
| 2004-09-09 | 285.07 |
| 2004-09-10 | 291.68 |
| 2004-09-13 | 302.06 |
| 2004-09-14 | 307.07 |
| 2004-09-15 | 306.69 |
| 2004-09-16 | 308.80 |
| 2004-09-17 | 308.84 |
| 2004-09-20 | 308.81 |
| 2004-09-21 | 315.35 |
| 2004-09-22 | 317.46 |
| 2004-09-23 | 314.12 |
| 2004-09-24 | 316.72 |
| 2004-09-27 | 314.62 |
| 2004-09-28 | 310.72 |
| 2004-09-29 | 310.60 |
| 2004-09-30 | 316.59 |
| 2004-10-01 | 319.17 |
| 2004-10-04 | 322.09 |
| 2004-10-05 | 319.68 |
| 2004-10-06 | 315.20 |
| 2004-10-07 | 315.92 |
| 2004-10-08 | 317.99 |
| 2004-10-11 | 313.91 |
| 2004-10-12 | 312.99 |
| 2004-10-13 | 312.99 |
| 2004-10-14 | 312.84 |
| 2004-10-15 | 313.77 |
| 2004-10-18 | 316.92 |
| 2004-10-19 | 318.65 |
| 2004-10-20 | 315.44 |
| 2004-10-21 | 314.66 |
| 2004-10-22 | 314.76 |
| 2004-10-25 | 313.52 |
| 2004-10-26 | 312.41 |
| 2004-10-27 | 315.65 |
| 2004-10-28 | 319.12 |
| 2004-10-29 | 321.39 |
| 2004-11-01 | 322.93 |
| 2004-11-02 | 326.72 |
| 2004-11-03 | 330.83 |
| 2004-11-04 | 336.08 |
| 2004-11-05 | 335.51 |
| 2004-11-08 | 333.70 |
| 2004-11-09 | 329.06 |
| 2004-11-10 | 331.76 |
| 2004-11-11 | 332.47 |
| 2004-11-12 | 334.60 |
| 2004-11-15 | 335.27 |
| 2004-11-16 | 335.34 |
| 2004-11-17 | 333.27 |
| 2004-11-18 | 334.28 |
| 2004-11-19 | 330.59 |
| 2004-11-22 | 330.86 |
| 2004-11-23 | 335.42 |
| 2004-11-24 | 338.21 |
| 2004-11-25 | . |
| 2004-11-26 | 339.21 |
| 2004-11-29 | 341.30 |
| 2004-11-30 | 344.13 |
| 2004-12-01 | 345.85 |
| 2004-12-02 | 352.09 |
| 2004-12-03 | 355.18 |
| 2004-12-06 | 365.89 |
| 2004-12-07 | 365.28 |
| 2004-12-08 | 361.48 |
| 2004-12-09 | 360.15 |
| 2004-12-10 | 353.00 |
| 2004-12-13 | 357.66 |
| 2004-12-14 | 359.57 |
| 2004-12-15 | 369.32 |
| 2004-12-16 | 376.63 |
| 2004-12-17 | 377.44 |
| 2004-12-20 | 383.33 |
| 2004-12-21 | 384.12 |
| 2004-12-22 | 380.92 |
| 2004-12-23 | 380.73 |
| 2004-12-24 | . |
| 2004-12-27 | 383.78 |
| 2004-12-28 | 389.01 |
| 2004-12-29 | 389.26 |
| 2004-12-30 | 388.96 |
| 2004-12-31 | 394.93 |
| 2005-01-03 | 395.39 |
| 2005-01-04 | 388.55 |
| 2005-01-05 | 374.87 |
| 2005-01-06 | 364.65 |
| 2005-01-07 | 366.76 |
| 2005-01-10 | 356.31 |
| 2005-01-11 | 343.01 |
| 2005-01-12 | 331.36 |
| 2005-01-13 | 337.47 |
| 2005-01-14 | 333.49 |
| 2005-01-17 | . |
| 2005-01-18 | 326.66 |
| 2005-01-19 | 326.13 |
| 2005-01-20 | 324.29 |
| 2005-01-21 | 324.92 |
| 2005-01-24 | 328.53 |
| 2005-01-25 | 328.23 |
| 2005-01-26 | 328.75 |
| 2005-01-27 | 331.39 |
| 2005-01-28 | 341.37 |
| 2005-01-31 | 345.49 |
| 2005-02-01 | 341.72 |
| 2005-02-02 | 341.14 |
| 2005-02-03 | 342.62 |
| 2005-02-04 | 345.42 |
| 2005-02-07 | 342.27 |
| 2005-02-08 | 338.22 |
| 2005-02-09 | 336.79 |
| 2005-02-10 | 336.98 |
| 2005-02-11 | 338.58 |
| 2005-02-14 | 340.51 |
| 2005-02-15 | 339.50 |
| 2005-02-16 | 338.91 |
| 2005-02-17 | 336.34 |
| 2005-02-18 | 332.19 |
| 2005-02-21 | . |
| 2005-02-22 | 329.95 |
| 2005-02-23 | 330.94 |
| 2005-02-24 | 329.95 |
| 2005-02-25 | 331.04 |
| 2005-02-28 | 331.58 |
| 2005-03-01 | 330.39 |
| 2005-03-02 | 329.92 |
| 2005-03-03 | 334.31 |
| 2005-03-04 | 335.32 |
| 2005-03-07 | 335.71 |
| 2005-03-08 | 341.51 |
| 2005-03-09 | 349.84 |
| 2005-03-10 | 349.16 |
| 2005-03-11 | 345.65 |
| 2005-03-14 | 345.76 |
| 2005-03-15 | 348.71 |
| 2005-03-16 | 346.60 |
| 2005-03-17 | 342.16 |
| 2005-03-18 | 339.06 |
| 2005-03-21 | 338.06 |
| 2005-03-22 | 333.85 |
| 2005-03-23 | 334.44 |
| 2005-03-24 | 329.33 |
| 2005-03-25 | . |
| 2005-03-28 | 331.73 |
| 2005-03-29 | 326.04 |
| 2005-03-30 | 323.76 |
| 2005-03-31 | 323.79 |
| 2005-04-01 | 326.86 |
| 2005-04-04 | 327.06 |
| 2005-04-05 | 323.32 |
| 2005-04-06 | 324.76 |
| 2005-04-07 | 321.17 |
| 2005-04-08 | 319.37 |
| 2005-04-11 | 319.05 |
| 2005-04-12 | 318.74 |
| 2005-04-13 | 317.94 |
| 2005-04-14 | 317.86 |
| 2005-04-15 | 309.09 |
| 2005-04-18 | 305.52 |
| 2005-04-19 | 305.93 |
| 2005-04-20 | 309.95 |
| 2005-04-21 | 311.49 |
| 2005-04-22 | 311.64 |
| 2005-04-25 | 307.77 |
| 2005-04-26 | 308.11 |
| 2005-04-27 | 308.36 |
| 2005-04-28 | 312.06 |
| 2005-04-29 | 310.88 |
| 2005-05-02 | 311.39 |
| 2005-05-03 | 311.81 |
| 2005-05-04 | 317.48 |
| 2005-05-05 | 323.83 |
| 2005-05-06 | 323.66 |
| 2005-05-09 | 327.50 |
| 2005-05-10 | 326.90 |
| 2005-05-11 | 326.68 |
| 2005-05-12 | 327.63 |
| 2005-05-13 | 329.51 |
| 2005-05-16 | 328.67 |
| 2005-05-17 | 326.99 |
| 2005-05-18 | 326.81 |
| 2005-05-19 | 326.89 |
| 2005-05-20 | 328.31 |
| 2005-05-23 | 329.84 |
| 2005-05-24 | 334.17 |
| 2005-05-25 | 341.11 |
| 2005-05-26 | 347.43 |
| 2005-05-27 | 348.47 |
| 2005-05-30 | . |
| 2005-05-31 | 348.37 |
| 2005-06-01 | 352.36 |
| 2005-06-02 | 352.58 |
| 2005-06-03 | 354.75 |
| 2005-06-06 | 355.67 |
| 2005-06-07 | 354.11 |
| 2005-06-08 | 355.00 |
| 2005-06-09 | 350.87 |
| 2005-06-10 | 349.96 |
| 2005-06-13 | 349.42 |
| 2005-06-14 | 350.63 |
| 2005-06-15 | 353.54 |
| 2005-06-16 | 350.48 |
| 2005-06-17 | 348.87 |
| 2005-06-20 | 350.90 |
| 2005-06-21 | 356.01 |
| 2005-06-22 | 360.18 |
| 2005-06-23 | 361.73 |
| 2005-06-24 | 365.52 |
| 2005-06-27 | 363.31 |
| 2005-06-28 | 358.85 |
| 2005-06-29 | 362.76 |
| 2005-06-30 | 365.46 |
| 2005-07-01 | 372.89 |
| 2005-07-04 | . |
| 2005-07-05 | 373.31 |
| 2005-07-06 | 376.12 |
| 2005-07-07 | 370.04 |
| 2005-07-08 | 372.81 |
| 2005-07-11 | 378.11 |
| 2005-07-12 | 374.89 |
| 2005-07-13 | 370.80 |
| 2005-07-14 | 369.63 |
| 2005-07-15 | 372.75 |
| 2005-07-18 | 378.00 |
| 2005-07-19 | 379.40 |
| 2005-07-20 | 381.22 |
| 2005-07-21 | 383.15 |
| 2005-07-22 | 380.77 |
| 2005-07-25 | 376.07 |
| 2005-07-26 | 377.94 |
| 2005-07-27 | 379.94 |
| 2005-07-28 | 380.47 |
| 2005-07-29 | 376.59 |
| 2005-08-01 | 382.48 |
| 2005-08-02 | 384.60 |
| 2005-08-03 | 385.17 |
| 2005-08-04 | 387.68 |
| 2005-08-05 | 387.92 |
| 2005-08-08 | 378.91 |
| 2005-08-09 | 373.82 |
| 2005-08-10 | 377.88 |
| 2005-08-11 | 390.18 |
| 2005-08-12 | 394.53 |
| 2005-08-15 | 394.67 |
| 2005-08-16 | 395.39 |
| 2005-08-17 | 394.93 |
| 2005-08-18 | 390.13 |
| 2005-08-19 | 392.77 |
| 2005-08-22 | 394.91 |
| 2005-08-23 | 384.32 |
| 2005-08-24 | 382.35 |
| 2005-08-25 | 386.31 |
| 2005-08-26 | 387.79 |
| 2005-08-29 | 378.42 |
| 2005-08-30 | 380.53 |
| 2005-08-31 | 381.41 |
| 2005-09-01 | 384.31 |
| 2005-09-02 | 386.55 |
| 2005-09-05 | . |
| 2005-09-06 | 392.40 |
| 2005-09-07 | 392.45 |
| 2005-09-08 | 393.42 |
| 2005-09-09 | 390.09 |
| 2005-09-12 | 391.14 |
| 2005-09-13 | 392.71 |
| 2005-09-14 | 391.82 |
| 2005-09-15 | 392.18 |
| 2005-09-16 | 394.39 |
| 2005-09-19 | 398.62 |
| 2005-09-20 | 396.95 |
| 2005-09-21 | 390.88 |
| 2005-09-22 | 381.46 |
| 2005-09-23 | 379.87 |
| 2005-09-26 | 388.91 |
| 2005-09-27 | 391.02 |
| 2005-09-28 | 392.66 |
| 2005-09-29 | 396.61 |
| 2005-09-30 | 397.40 |
| 2005-10-03 | 402.39 |
| 2005-10-04 | 405.03 |
| 2005-10-05 | 404.36 |
| 2005-10-06 | 404.13 |
| 2005-10-07 | 402.98 |
| 2005-10-10 | 397.34 |
| 2005-10-11 | 393.26 |
| 2005-10-12 | 393.73 |
| 2005-10-13 | 385.13 |
| 2005-10-14 | 381.45 |
| 2005-10-17 | 381.30 |
| 2005-10-18 | 375.03 |
| 2005-10-19 | 366.63 |
| 2005-10-20 | 360.44 |
| 2005-10-21 | 359.44 |
| 2005-10-24 | 347.47 |
| 2005-10-25 | 349.75 |
| 2005-10-26 | 352.12 |
| 2005-10-27 | 347.49 |
| 2005-10-28 | 343.77 |
| 2005-10-31 | 350.48 |
| 2005-11-01 | 352.57 |
| 2005-11-02 | 353.51 |
| 2005-11-03 | 353.05 |
| 2005-11-04 | 351.42 |
| 2005-11-07 | 358.59 |
| 2005-11-08 | 364.71 |
| 2005-11-09 | 369.03 |
| 2005-11-10 | 368.67 |
| 2005-11-11 | 375.53 |
| 2005-11-14 | 376.79 |
| 2005-11-15 | 377.78 |
| 2005-11-16 | 380.51 |
| 2005-11-17 | 385.83 |
| 2005-11-18 | 387.42 |
| 2005-11-21 | 388.43 |
| 2005-11-22 | 384.52 |
| 2005-11-23 | 383.69 |
| 2005-11-24 | . |
| 2005-11-25 | 389.52 |
| 2005-11-28 | 396.61 |
| 2005-11-29 | 395.88 |
| 2005-11-30 | 387.66 |
| 2005-12-01 | 397.26 |
| 2005-12-02 | 398.10 |
| 2005-12-05 | 395.44 |
| 2005-12-06 | 394.68 |
| 2005-12-07 | 396.61 |
| 2005-12-08 | 403.42 |
| 2005-12-09 | 404.76 |
| 2005-12-12 | 406.46 |
| 2005-12-13 | 406.28 |
| 2005-12-14 | 414.80 |
| 2005-12-15 | 409.49 |
| 2005-12-16 | 406.84 |
| 2005-12-19 | 405.50 |
| 2005-12-20 | 403.40 |
| 2005-12-21 | 410.15 |
| 2005-12-22 | 412.67 |
| 2005-12-23 | 405.96 |
| 2005-12-26 | . |
| 2005-12-27 | 402.65 |
| 2005-12-28 | 404.12 |
| 2005-12-29 | 404.09 |
| 2005-12-30 | 411.10 |
| 2006-01-02 | . |
| 2006-01-03 | 416.99 |
| 2006-01-04 | 426.04 |
| 2006-01-05 | 428.78 |
| 2006-01-06 | 430.96 |
| 2006-01-09 | 438.80 |
| 2006-01-10 | 436.91 |
| 2006-01-11 | 436.42 |
| 2006-01-12 | 433.63 |
| 2006-01-13 | 433.58 |
| 2006-01-16 | . |
| 2006-01-17 | 430.16 |
| 2006-01-18 | 428.93 |
| 2006-01-19 | 433.03 |
| 2006-01-20 | 430.84 |
| 2006-01-23 | 431.61 |
| 2006-01-24 | 437.88 |
| 2006-01-25 | 443.56 |
| 2006-01-26 | 445.44 |
| 2006-01-27 | 449.56 |
| 2006-01-30 | 457.38 |
| 2006-01-31 | 453.09 |
| 2006-02-01 | 457.73 |
| 2006-02-02 | 470.96 |
| 2006-02-03 | 471.43 |
| 2006-02-06 | 486.25 |
| 2006-02-07 | 486.98 |
| 2006-02-08 | 492.06 |
| 2006-02-09 | 496.02 |
| 2006-02-10 | 504.32 |
| 2006-02-13 | 504.20 |
| 2006-02-14 | 492.52 |
| 2006-02-15 | 492.80 |
| 2006-02-16 | 498.72 |
| 2006-02-17 | 496.33 |
| 2006-02-20 | . |
| 2006-02-21 | 512.17 |
| 2006-02-22 | 514.10 |
| 2006-02-23 | 514.87 |
| 2006-02-24 | 506.87 |
| 2006-02-27 | 505.07 |
| 2006-02-28 | 502.59 |
| 2006-03-01 | 507.65 |
| 2006-03-02 | 510.34 |
| 2006-03-03 | 515.61 |
| 2006-03-06 | 519.75 |
| 2006-03-07 | 513.85 |
| 2006-03-08 | 510.83 |
| 2006-03-09 | 509.75 |
| 2006-03-10 | 519.26 |
| 2006-03-13 | 517.85 |
| 2006-03-14 | 513.89 |
| 2006-03-15 | 512.86 |
| 2006-03-16 | 511.84 |
| 2006-03-17 | 515.29 |
| 2006-03-20 | 517.53 |
| 2006-03-21 | 516.42 |
| 2006-03-22 | 529.91 |
| 2006-03-23 | 524.94 |
| 2006-03-24 | 532.11 |
| 2006-03-27 | 535.16 |
| 2006-03-28 | 531.50 |
| 2006-03-29 | 538.96 |
| 2006-03-30 | 552.70 |
| 2006-03-31 | 554.70 |
| 2006-04-03 | 572.88 |
| 2006-04-04 | 575.60 |
| 2006-04-05 | 593.57 |
| 2006-04-06 | 593.08 |
| 2006-04-07 | 577.67 |
| 2006-04-10 | 572.94 |
| 2006-04-11 | 573.59 |
| 2006-04-12 | 553.70 |
| 2006-04-13 | 547.74 |
| 2006-04-14 | . |
| 2006-04-17 | 554.35 |
| 2006-04-18 | 567.28 |
| 2006-04-19 | 570.48 |
| 2006-04-20 | 564.08 |
| 2006-04-21 | 566.54 |
| 2006-04-24 | 561.50 |
| 2006-04-25 | 542.94 |
| 2006-04-26 | 551.58 |
| 2006-04-27 | 547.58 |
| 2006-04-28 | 545.05 |
| 2006-05-01 | 551.79 |
| 2006-05-02 | 583.81 |
| 2006-05-03 | 585.07 |
| 2006-05-04 | 586.62 |
| 2006-05-05 | 595.13 |
| 2006-05-08 | 594.71 |
| 2006-05-09 | 592.98 |
| 2006-05-10 | 590.66 |
| 2006-05-11 | 579.22 |
| 2006-05-12 | 574.64 |
| 2006-05-15 | 556.27 |
| 2006-05-16 | 551.76 |
| 2006-05-17 | 560.95 |
| 2006-05-18 | 526.56 |
| 2006-05-19 | 497.22 |
| 2006-05-22 | 480.05 |
| 2006-05-23 | 494.40 |
| 2006-05-24 | 491.85 |
| 2006-05-25 | 483.77 |
| 2006-05-26 | 490.87 |
| 2006-05-29 | . |
| 2006-05-30 | 480.09 |
| 2006-05-31 | 469.64 |
| 2006-06-01 | 458.94 |
| 2006-06-02 | 474.28 |
| 2006-06-05 | 463.67 |
| 2006-06-06 | 448.62 |
| 2006-06-07 | 436.78 |
| 2006-06-08 | 412.90 |
| 2006-06-09 | 427.46 |
| 2006-06-12 | 423.20 |
| 2006-06-13 | 411.85 |
| 2006-06-14 | 402.53 |
| 2006-06-15 | 424.16 |
| 2006-06-16 | 435.97 |
| 2006-06-19 | 439.44 |
| 2006-06-20 | 432.18 |
| 2006-06-21 | 445.52 |
| 2006-06-22 | 441.27 |
| 2006-06-23 | 445.08 |
| 2006-06-26 | 433.03 |
| 2006-06-27 | 434.10 |
| 2006-06-28 | 428.50 |
| 2006-06-29 | 433.02 |
| 2006-06-30 | 445.22 |
| 2006-07-03 | 445.65 |
| 2006-07-04 | . |
| 2006-07-05 | 449.92 |
| 2006-07-06 | 445.00 |
| 2006-07-07 | 438.25 |
| 2006-07-10 | 441.92 |
| 2006-07-11 | 447.68 |
| 2006-07-12 | 448.18 |
| 2006-07-13 | 445.21 |
| 2006-07-14 | 439.51 |
| 2006-07-17 | 419.83 |
| 2006-07-18 | 422.82 |
| 2006-07-19 | 416.26 |
| 2006-07-20 | 430.31 |
| 2006-07-21 | 429.05 |
| 2006-07-24 | 426.93 |
| 2006-07-25 | 438.72 |
| 2006-07-26 | 447.63 |
| 2006-07-27 | 453.88 |
| 2006-07-28 | 457.83 |
| 2006-07-31 | 460.93 |
| 2006-08-01 | 456.82 |
| 2006-08-02 | 461.31 |
| 2006-08-03 | 465.67 |
| 2006-08-04 | 467.70 |
| 2006-08-07 | 465.47 |
| 2006-08-08 | 470.81 |
| 2006-08-09 | 476.66 |
| 2006-08-10 | 479.01 |
| 2006-08-11 | 478.96 |
| 2006-08-14 | 485.22 |
| 2006-08-15 | 487.67 |
| 2006-08-16 | 493.76 |
| 2006-08-17 | 496.48 |
| 2006-08-18 | 507.01 |
| 2006-08-21 | 503.43 |
| 2006-08-22 | 498.19 |
| 2006-08-23 | 491.83 |
| 2006-08-24 | 494.71 |
| 2006-08-25 | 493.48 |
| 2006-08-28 | 491.19 |
| 2006-08-29 | 496.88 |
| 2006-08-30 | 499.36 |
| 2006-08-31 | 501.06 |
| 2006-09-01 | 513.32 |
| 2006-09-04 | . |
| 2006-09-05 | 516.50 |
| 2006-09-06 | 519.92 |
| 2006-09-07 | 511.02 |
| 2006-09-08 | 516.95 |
| 2006-09-11 | 496.74 |
| 2006-09-12 | 498.82 |
| 2006-09-13 | 510.60 |
| 2006-09-14 | 513.57 |
| 2006-09-15 | 515.03 |
| 2006-09-18 | 519.86 |
| 2006-09-19 | 514.04 |
| 2006-09-20 | 515.54 |
| 2006-09-21 | 520.41 |
| 2006-09-22 | 518.40 |
| 2006-09-25 | 514.65 |
| 2006-09-26 | 517.83 |
| 2006-09-27 | 521.44 |
| 2006-09-28 | 520.34 |
| 2006-09-29 | 524.44 |
| 2006-10-02 | 524.63 |
| 2006-10-03 | 520.58 |
| 2006-10-04 | 516.88 |
| 2006-10-05 | 521.52 |
| 2006-10-06 | 521.49 |
| 2006-10-09 | 523.74 |
| 2006-10-10 | 522.56 |
| 2006-10-11 | 518.00 |
| 2006-10-12 | 521.30 |
| 2006-10-13 | 527.95 |
| 2006-10-16 | 529.64 |
| 2006-10-17 | 527.79 |
| 2006-10-18 | 535.41 |
| 2006-10-19 | 530.86 |
| 2006-10-20 | 527.87 |
| 2006-10-23 | 520.19 |
| 2006-10-24 | 519.82 |
| 2006-10-25 | 518.29 |
| 2006-10-26 | 519.89 |
| 2006-10-27 | 524.18 |
| 2006-10-30 | 527.13 |
| 2006-10-31 | 524.97 |
| 2006-11-01 | 526.85 |
| 2006-11-02 | 528.16 |
| 2006-11-03 | 533.93 |
| 2006-11-06 | 538.53 |
| 2006-11-07 | 543.60 |
| 2006-11-08 | 541.74 |
| 2006-11-09 | 548.29 |
| 2006-11-10 | 549.92 |
| 2006-11-13 | 548.00 |
| 2006-11-14 | 545.89 |
| 2006-11-15 | 541.68 |
| 2006-11-16 | 543.95 |
| 2006-11-17 | 531.89 |
| 2006-11-20 | 524.63 |
| 2006-11-21 | 527.72 |
| 2006-11-22 | 536.84 |
| 2006-11-23 | . |
| 2006-11-24 | 543.95 |
| 2006-11-27 | 539.11 |
| 2006-11-28 | 533.80 |
| 2006-11-29 | 533.47 |
| 2006-11-30 | 534.12 |
| 2006-12-01 | 543.51 |
| 2006-12-04 | 545.35 |
| 2006-12-05 | 543.89 |
| 2006-12-06 | 538.24 |
| 2006-12-07 | 537.04 |
| 2006-12-08 | 536.95 |
| 2006-12-11 | 526.95 |
| 2006-12-12 | 513.85 |
| 2006-12-13 | 520.06 |
| 2006-12-14 | 532.71 |
| 2006-12-15 | 535.60 |
| 2006-12-18 | 538.79 |
| 2006-12-19 | 531.91 |
| 2006-12-20 | 533.26 |
| 2006-12-21 | 536.10 |
| 2006-12-22 | 540.59 |
| 2006-12-25 | . |
| 2006-12-26 | 550.34 |
| 2006-12-27 | 555.34 |
| 2006-12-28 | 550.21 |
| 2006-12-29 | 552.10 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 557.98 |
| 2007-01-04 | 559.80 |
| 2007-01-05 | 552.84 |
| 2007-01-08 | 547.74 |
| 2007-01-09 | 543.69 |
| 2007-01-10 | 532.94 |
| 2007-01-11 | 543.38 |
| 2007-01-12 | 555.76 |
| 2007-01-15 | . |
| 2007-01-16 | 561.89 |
| 2007-01-17 | 565.37 |
| 2007-01-18 | 564.50 |
| 2007-01-19 | 557.35 |
| 2007-01-22 | 559.33 |
| 2007-01-23 | 549.92 |
| 2007-01-24 | 541.95 |
| 2007-01-25 | 540.27 |
| 2007-01-26 | 539.39 |
| 2007-01-29 | 541.44 |
| 2007-01-30 | 541.14 |
| 2007-01-31 | 540.10 |
| 2007-02-01 | 544.30 |
| 2007-02-02 | 550.00 |
| 2007-02-05 | 551.84 |
| 2007-02-06 | 552.57 |
| 2007-02-07 | 556.56 |
| 2007-02-08 | 554.98 |
| 2007-02-09 | 548.31 |
| 2007-02-12 | 538.13 |
| 2007-02-13 | 535.78 |
| 2007-02-14 | 536.68 |
| 2007-02-15 | 547.73 |
| 2007-02-16 | 548.33 |
| 2007-02-19 | . |
| 2007-02-20 | 545.13 |
| 2007-02-21 | 544.06 |
| 2007-02-22 | 534.80 |
| 2007-02-23 | 517.93 |
| 2007-02-26 | 522.70 |
| 2007-02-27 | 515.55 |
| 2007-02-28 | 501.27 |
| 2007-03-01 | 499.22 |
| 2007-03-02 | 495.79 |
| 2007-03-05 | 469.06 |
| 2007-03-06 | 476.38 |
| 2007-03-07 | 483.29 |
| 2007-03-08 | 501.29 |
| 2007-03-09 | 497.46 |
| 2007-03-12 | 501.91 |
| 2007-03-13 | 504.40 |
| 2007-03-14 | 495.73 |
| 2007-03-15 | 500.65 |
| 2007-03-16 | 499.85 |
| 2007-03-19 | 501.00 |
| 2007-03-20 | 511.69 |
| 2007-03-21 | 517.17 |
| 2007-03-22 | 519.88 |
| 2007-03-23 | 525.04 |
| 2007-03-26 | 523.50 |
| 2007-03-27 | 524.20 |
| 2007-03-28 | 523.82 |
| 2007-03-29 | 522.22 |
| 2007-03-30 | 536.53 |
| 2007-04-02 | 522.88 |
| 2007-04-03 | 530.84 |
| 2007-04-04 | 540.66 |
| 2007-04-05 | 540.45 |
| 2007-04-06 | . |
| 2007-04-09 | 543.82 |
| 2007-04-10 | 546.72 |
| 2007-04-11 | 542.42 |
| 2007-04-12 | 539.24 |
| 2007-04-13 | 548.38 |
| 2007-04-16 | 558.93 |
| 2007-04-17 | 558.41 |
| 2007-04-18 | 564.60 |
| 2007-04-19 | 565.56 |
| 2007-04-20 | 572.40 |
| 2007-04-23 | 570.11 |
| 2007-04-24 | 579.86 |
| 2007-04-25 | 594.41 |
| 2007-04-26 | 595.12 |
| 2007-04-27 | 564.37 |
| 2007-04-30 | 561.90 |
| 2007-05-01 | 561.92 |
| 2007-05-02 | 562.40 |
| 2007-05-03 | 569.12 |
| 2007-05-04 | 574.22 |
| 2007-05-07 | 572.18 |
| 2007-05-08 | 563.96 |
| 2007-05-09 | 563.99 |
| 2007-05-10 | 558.70 |
| 2007-05-11 | 554.42 |
| 2007-05-14 | 559.54 |
| 2007-05-15 | 559.38 |
| 2007-05-16 | 563.80 |
| 2007-05-17 | 565.80 |
| 2007-05-18 | 567.97 |
| 2007-05-21 | 571.88 |
| 2007-05-22 | 576.85 |
| 2007-05-23 | 574.59 |
| 2007-05-24 | 565.64 |
| 2007-05-25 | 570.04 |
| 2007-05-28 | . |
| 2007-05-29 | 585.87 |
| 2007-05-30 | 575.20 |
| 2007-05-31 | 582.11 |
| 2007-06-01 | 588.84 |
| 2007-06-04 | 588.26 |
| 2007-06-05 | 589.34 |
| 2007-06-06 | 576.10 |
| 2007-06-07 | 573.19 |
| 2007-06-08 | 560.75 |
| 2007-06-11 | 567.21 |
| 2007-06-12 | 562.97 |
| 2007-06-13 | 563.41 |
| 2007-06-14 | 570.80 |
| 2007-06-15 | 571.30 |
| 2007-06-18 | 567.02 |
| 2007-06-19 | 568.40 |
| 2007-06-20 | 569.53 |
| 2007-06-21 | 567.52 |
| 2007-06-22 | 569.89 |
| 2007-06-25 | 563.12 |
| 2007-06-26 | 560.22 |
| 2007-06-27 | 559.28 |
| 2007-06-28 | 560.76 |
| 2007-06-29 | 566.71 |
| 2007-07-02 | 573.77 |
| 2007-07-03 | 576.71 |
| 2007-07-04 | . |
| 2007-07-05 | 578.35 |
| 2007-07-06 | 577.09 |
| 2007-07-09 | 577.10 |
| 2007-07-10 | 577.50 |
| 2007-07-11 | 574.94 |
| 2007-07-12 | 578.43 |
| 2007-07-13 | 575.83 |
| 2007-07-16 | 570.08 |
| 2007-07-17 | 573.18 |
| 2007-07-18 | 571.94 |
| 2007-07-19 | 572.30 |
| 2007-07-20 | 573.66 |
| 2007-07-23 | 567.70 |
| 2007-07-24 | 563.61 |
| 2007-07-25 | 556.24 |
| 2007-07-26 | 562.57 |
| 2007-07-27 | 546.88 |
| 2007-07-30 | 546.37 |
#2007-07-31| 554.12
#2007-08-01| 536.64
#2007-08-02| 542.13
#2007-08-03| 542.21
#2007-08-06| 537.35
#2007-08-07| 544.54
#2007-08-08| 549.77
#2007-08-09| 547.31
#2007-08-10| 536.41
#2007-08-13| 543.52
#2007-08-14| 538.99
#2007-08-15| 536.77
#2007-08-16| 515.09
#2007-08-17| 513.13
#2007-08-20| 524.05
#2007-08-21| 511.52
#2007-08-22| 514.45
#2007-08-23| 508.98
#2007-08-24| 512.72
#2007-08-27| 519.56
#2007-08-28| 518.96
#2007-08-29| 517.32
#2007-08-30| 522.27
#2007-08-31| 534.35
#2007-09-03| .
#2007-09-04| 549.86
#2007-09-05| 554.38
#2007-09-06| 557.65
#2007-09-07| 556.60
#2007-09-10| 555.86
#2007-09-11| 559.31
#2007-09-12| 558.02
#2007-09-13| 558.25
#2007-09-14| 553.88
#2007-09-17| 552.74
#2007-09-18| 553.77
#2007-09-19| 562.76
#2007-09-20| 560.90
#2007-09-21| 556.92
#2007-09-24| 559.21
#2007-09-25| 561.82
#2007-09-26| 564.05
#2007-09-27| 571.65
#2007-09-28| 577.63
#2007-10-01| 585.60
#2007-10-02| 585.03
#2007-10-03| 585.54
#2007-10-04| 586.44
#2007-10-05| 589.18
#2007-10-08| 576.27
#2007-10-09| 582.00
#2007-10-10| 587.80
#2007-10-11| 595.99
#2007-10-12| 586.41
#2007-10-15| 592.23
#2007-10-16| 590.35
#2007-10-17| 578.54
#2007-10-18| 580.99
#2007-10-19| 572.44
#2007-10-22| 571.89
#2007-10-23| 593.46
#2007-10-24| 590.59
#2007-10-25| 584.58
#2007-10-26| 594.65
#2007-10-29| 602.21
#2007-10-30| 601.44
#2007-10-31| 605.70
#2007-11-01| 600.54
#2007-11-02| 603.91
#2007-11-05| 596.99
#2007-11-06| 597.40
#2007-11-07| 596.84
#2007-11-08| 592.63
#2007-11-09| 589.18
#2007-11-12| 584.22
#2007-11-13| 583.67
#2007-11-14| 598.55
#2007-11-15| 596.00
#2007-11-16| 594.64
#2007-11-19| 604.05
#2007-11-20| 601.04
#2007-11-21| 581.00
#2007-11-22| .
#2007-11-23| 577.63
#2007-11-26| 582.27
#2007-11-27| 579.80
#2007-11-28| 579.08
#2007-11-29| 578.81
#2007-11-30| 585.68
#2007-12-03| 594.96
#2007-12-04| 595.72
#2007-12-05| 613.22
#2007-12-06| 619.02
#2007-12-07| 627.49
#2007-12-10| 622.75
#2007-12-11| 631.07
#2007-12-12| 648.71
#2007-12-13| 650.05
#2007-12-14| 661.09
#2007-12-17| 642.29
#2007-12-18| 653.70
#2007-12-19| 649.61
#2007-12-20| 650.74
#2007-12-21| 651.78
#2007-12-24| 662.70
#2007-12-25| .
#2007-12-26| 666.86
#2007-12-27| 660.85
#2007-12-28| 664.11
#2007-12-31| 671.16
#2008-01-01| .
#2008-01-02| 676.61
#2008-01-03| 662.71
#2008-01-04| 664.49
#2008-01-07| 658.51
#2008-01-08| 653.88
#2008-01-09| 651.87
#2008-01-10| 636.25
#2008-01-11| 639.23
#2008-01-14| 638.86
#2008-01-15| 637.29
#2008-01-16| 629.59
#2008-01-17| 628.73
#2008-01-18| 618.26
#2008-01-21| .
#2008-01-22| 536.43
#2008-01-23| 555.37
#2008-01-24| 539.80
#2008-01-25| 565.79
#2008-01-28| 558.29
#2008-01-29| 561.93
#2008-01-30| 560.56
#2008-01-31| 553.51
#2008-02-01| 560.78
#2008-02-04| 569.01
#2008-02-05| 576.86
#2008-02-06| 569.01
#2008-02-07| 558.10
#2008-02-08| 558.40
#2008-02-11| 545.34
#2008-02-12| 547.39
#2008-02-13| 541.21
#2008-02-14| 560.16
#2008-02-15| 568.97
#2008-02-18| .
#2008-02-19| 570.11
#2008-02-20| 560.32
#2008-02-21| 574.05
#2008-02-22| 574.93
#2008-02-25| 582.35
#2008-02-26| 585.49
#2008-02-27| 592.54
#2008-02-28| 602.27
#2008-02-29| 597.27
#2008-03-03| 591.72
#2008-03-04| 582.36
#2008-03-05| 592.56
#2008-03-06| 593.21
#2008-03-07| 580.21
#2008-03-10| 577.39
#2008-03-11| 577.34
#2008-03-12| 586.66
#2008-03-13| 571.83
#2008-03-14| 580.27
#2008-03-17| 555.50
#2008-03-18| 559.20
#2008-03-19| 562.90
#2008-03-20| 562.09
#2008-03-21| .
#2008-03-24| 570.26
#2008-03-25| 585.67
#2008-03-26| 581.02
#2008-03-27| 591.76
#2008-03-28| 602.34
#2008-03-31| 597.33
#2008-04-01| 595.90
#2008-04-02| 602.90
#2008-04-03| 606.78
#2008-04-04| 600.54
#2008-04-07| 610.15
#2008-04-08| 606.70
#2008-04-09| 609.86
#2008-04-10| 606.88
#2008-04-11| 602.78
#2008-04-14| 603.78
#2008-04-15| 620.74
#2008-04-16| 625.09
#2008-04-17| 628.88
#2008-04-18| 627.33
#2008-04-21| 637.79
#2008-04-22| 644.52
#2008-04-23| 643.93
#2008-04-24| 638.12
#2008-04-25| 645.31
#2008-04-28| 647.50
#2008-04-29| 647.65
#2008-04-30| 650.00
#2008-05-01| 652.58
#2008-05-02| 660.36
#2008-05-05| 662.71
#2008-05-06| 653.53
#2008-05-07| 648.41
#2008-05-08| 641.12
#2008-05-09| 633.41
#2008-05-12| 631.24
#2008-05-13| 632.90
#2008-05-14| 640.63
#2008-05-15| 641.02
#2008-05-16| 641.95
#2008-05-19| 643.39
#2008-05-20| 633.04
#2008-05-21| 626.83
#2008-05-22| 626.54
#2008-05-23| 631.09
#2008-05-26| .
#2008-05-27| 634.62
#2008-05-28| 647.96
#2008-05-29| 649.07
#2008-05-30| 665.09
#2008-06-02| 665.97
#2008-06-03| 660.64
#2008-06-04| 646.79
#2008-06-05| 657.57
#2008-06-06| 652.03
#2008-06-09| 653.51
#2008-06-10| 665.71
#2008-06-11| 670.55
#2008-06-12| 671.37
#2008-06-13| 677.27
#2008-06-16| 681.26
#2008-06-17| 686.73
#2008-06-18| 680.35
#2008-06-19| 670.61
#2008-06-20| 656.83
#2008-06-23| 643.21
#2008-06-24| 634.77
#2008-06-25| 635.95
#2008-06-26| 639.16
#2008-06-27| 629.82
#2008-06-30| 635.22
#2008-07-01| 616.14
#2008-07-02| 629.01
#2008-07-03| 614.88
#2008-07-04| .
#2008-07-07| 612.71
#2008-07-08| 608.95
#2008-07-09| 618.63
#2008-07-10| 621.95
#2008-07-11| 622.61
#2008-07-14| 618.76
#2008-07-15| 596.67
#2008-07-16| 605.08
#2008-07-17| 611.91
#2008-07-18| 616.05
#2008-07-21| 634.61
#2008-07-22| 633.37
#2008-07-23| 648.34
#2008-07-24| 645.60
#2008-07-25| 639.14
#2008-07-28| 635.10
#2008-07-29| 626.78
#2008-07-30| 638.14
#2008-07-31| 630.34
#2008-08-01| 638.56
#2008-08-04| 643.88
#2008-08-05| 651.45
#2008-08-06| 646.66
#2008-08-07| 649.23
#2008-08-08| 648.41
#2008-08-11| 642.42
#2008-08-12| 631.77
#2008-08-13| 633.76
#2008-08-14| 634.73
#2008-08-15| 629.12
#2008-08-18| 622.03
#2008-08-19| 620.68
#2008-08-20| 630.27
#2008-08-21| 623.31
#2008-08-22| 626.54
#2008-08-25| 621.62
#2008-08-26| 620.83
#2008-08-27| 624.14
#2008-08-28| 619.89
#2008-08-29| 622.97
#2008-09-01| .
#2008-09-02| 621.35
#2008-09-03| 618.81
#2008-09-04| 610.87
#2008-09-05| 597.70
#2008-09-08| 602.89
#2008-09-09| 594.03
#2008-09-10| 587.23
#2008-09-11| 574.32
#2008-09-12| 576.88
#2008-09-15| 554.25
#2008-09-16| 525.27
#2008-09-17| 519.79
#2008-09-18| 516.42
#2008-09-19| 544.54
#2008-09-22| 550.26
#2008-09-23| 540.43
#2008-09-24| 537.73
#2008-09-25| 524.50
#2008-09-26| 516.72
#2008-09-29| 490.78
#2008-09-30| 493.99
#2008-10-01| 505.50
#2008-10-02| 498.82
#2008-10-03| 489.86
#2008-10-06| 452.66
#2008-10-07| 443.04
#2008-10-08| 428.86
#2008-10-09| 432.05
#2008-10-10| 406.53
#2008-10-13| 415.67
#2008-10-14| 442.14
#2008-10-15| 428.63
#2008-10-16| 417.30
#2008-10-17| 400.08
#2008-10-20| 412.90
#2008-10-21| 422.25
#2008-10-22| 401.53
#2008-10-23| 384.11
#2008-10-24| 350.92
#2008-10-27| 338.09
#2008-10-28| 348.25
#2008-10-29| 345.42
#2008-10-30| 361.27
#2008-10-31| 372.76
#2008-11-03| 384.35
#2008-11-04| 390.40
#2008-11-05| 390.63
#2008-11-06| 384.93
#2008-11-07| 386.91
#2008-11-10| 407.19
#2008-11-11| 389.38
#2008-11-12| 375.95
#2008-11-13| 373.19
#2008-11-14| 372.24
#2008-11-17| 365.11
#2008-11-18| 358.30
#2008-11-19| 345.57
#2008-11-20| 339.72
#2008-11-21| 343.84
#2008-11-24| 349.92
#2008-11-25| 346.02
#2008-11-26| 355.87
#2008-11-27| .
#2008-11-28| 362.12
#2008-12-01| 358.36
#2008-12-02| 360.18
#2008-12-03| 359.79
#2008-12-04| 364.43
#2008-12-05| 362.45
#2008-12-08| 363.04
#2008-12-09| 362.68
#2008-12-10| 367.82
#2008-12-11| 367.20
#2008-12-12| 361.77
#2008-12-15| 370.74
#2008-12-16| 380.29
#2008-12-17| 376.98
#2008-12-18| 386.31
#2008-12-19| 386.29
#2008-12-22| 378.12
#2008-12-23| 366.35
#2008-12-24| 367.54
#2008-12-25| .
#2008-12-26| 366.56
#2008-12-29| 373.51
#2008-12-30| 376.15
#2008-12-31| 378.19
#2009-01-01| .
#2009-01-02| 380.59
#2009-01-05| 382.10
#2009-01-06| 383.82
#2009-01-07| 368.83
#2009-01-08| 370.05
#2009-01-09| 371.11
#2009-01-12| 363.92
#2009-01-13| 355.58
#2009-01-14| 364.93
#2009-01-15| 354.76
#2009-01-16| 358.43
#2009-01-19| .
#2009-01-20| 347.92
#2009-01-21| 339.87
#2009-01-22| 334.60
#2009-01-23| 336.20
#2009-01-26| 337.07
#2009-01-27| 344.53
#2009-01-28| 344.39
#2009-01-29| 339.46
#2009-01-30| 336.00
#2009-02-02| 332.47
#2009-02-03| 329.66
#2009-02-04| 327.02
#2009-02-05| 326.78
#2009-02-06| 333.67
#2009-02-09| 340.06
#2009-02-10| 342.24
#2009-02-11| 338.72
#2009-02-12| 336.97
#2009-02-13| 338.52
#2009-02-16| .
#2009-02-17| 321.07
#2009-02-18| 317.23
#2009-02-19| 319.74
#2009-02-20| 314.45
#2009-02-23| 314.08
#2009-02-24| 312.00
#2009-02-25| 315.42
#2009-02-26| 314.88
#2009-02-27| 306.87
#2009-03-02| 301.66
#2009-03-03| 299.58
#2009-03-04| 304.00
#2009-03-05| 297.06
#2009-03-06| 298.41
#2009-03-09| 294.08
#2009-03-10| 295.98
#2009-03-11| 295.86
#2009-03-12| 301.95
#2009-03-13| 304.12
#2009-03-16| 308.11
#2009-03-17| 306.53
#2009-03-18| 312.97
#2009-03-19| 319.16
#2009-03-20| 314.50
#2009-03-23| 325.56
#2009-03-24| 321.91
#2009-03-25| 322.41
#2009-03-26| 331.23
#2009-03-27| 340.30
#2009-03-30| 335.08
#2009-03-31| 345.87
#2009-04-01| 343.42
#2009-04-02| 356.83
#2009-04-03| 361.19
#2009-04-06| 348.89
#2009-04-07| 351.54
#2009-04-08| 360.06
#2009-04-09| 362.74
#2009-04-10| .
#2009-04-13| 367.41
#2009-04-14| 368.42
#2009-04-15| 380.90
#2009-04-16| 374.83
#2009-04-17| 369.13
#2009-04-20| 363.31
#2009-04-21| 367.11
#2009-04-22| 366.30
#2009-04-23| 374.65
#2009-04-24| 376.60
#2009-04-27| 377.01
#2009-04-28| 369.60
#2009-04-29| 377.15
#2009-04-30| 378.62
#2009-05-01| 379.47
#2009-05-04| 384.61
#2009-05-05| 390.62
#2009-05-06| 386.82
#2009-05-07| 393.51
#2009-05-08| 391.57
#2009-05-11| 388.20
#2009-05-12| 396.67
#2009-05-13| 392.23
#2009-05-14| 393.61
#2009-05-15| 401.62
#2009-05-18| 441.02
#2009-05-19| 425.33
#2009-05-20| 435.42
#2009-05-21| 432.46
#2009-05-22| 442.91
#2009-05-25| .
#2009-05-26| 441.39
#2009-05-27| 453.10
#2009-05-28| 453.81
#2009-05-29| 448.47
#2009-06-01| 445.22
#2009-06-02| 446.32
#2009-06-03| 446.19
#2009-06-04| 456.07
#2009-06-05| 464.67
#2009-06-08| 452.32
#2009-06-09| 461.81
#2009-06-10| 478.09
#2009-06-11| 479.97
#2009-06-12| 474.95
#2009-06-15| 469.37
#2009-06-16| 473.87
#2009-06-17| 465.28
#2009-06-18| 462.52
#2009-06-19| 467.69
#2009-06-22| 457.54
#2009-06-23| 460.96
#2009-06-24| 472.28
#2009-06-25| 467.03
#2009-06-26| 466.80
#2009-06-29| 463.79
#2009-06-30| 459.05
#2009-07-01| 461.00
#2009-07-02| 467.83
#2009-07-03| .
#2009-07-06| 463.10
#2009-07-07| 465.47
#2009-07-08| 456.88
#2009-07-09| 462.09
#2009-07-10| 450.46
#2009-07-13| 449.22
#2009-07-14| 460.29
#2009-07-15| 470.54
#2009-07-16| 472.45
#2009-07-17| 475.71
#2009-07-20| 486.00
#2009-07-21| 479.27
#2009-07-22| 472.05
#2009-07-23| 489.46
#2009-07-24| 494.34
#2009-07-27| 498.17
#2009-07-28| 493.01
#2009-07-29| 483.97
#2009-07-30| 483.57
#2009-07-31| 491.61
#2009-08-03| 496.07
#2009-08-04| 487.12
#2009-08-05| 492.10
#2009-08-06| 487.84
#2009-08-07| 482.07
#2009-08-10| 482.86
#2009-08-11| 486.51
#2009-08-12| 489.78
#2009-08-13| 497.68
#2009-08-14| 494.68
#2009-08-17| 479.29
#2009-08-18| 481.04
#2009-08-19| 481.10
#2009-08-20| 483.53
#2009-08-21| 487.07
#2009-08-24| 489.79
#2009-08-25| 496.69
#2009-08-26| 498.72
#2009-08-27| 502.12
#2009-08-28| 506.13
#2009-08-31| 499.84
#2009-09-01| 494.34
#2009-09-02| 493.39
#2009-09-03| 489.32
#2009-09-04| 494.92
#2009-09-07| .
#2009-09-08| 503.62
#2009-09-09| 503.75
#2009-09-10| 505.84
#2009-09-11| 508.18
#2009-09-14| 505.91
#2009-09-15| 514.57
#2009-09-16| 520.46
#2009-09-17| 520.81
#2009-09-18| 524.78
#2009-09-21| 523.88
#2009-09-22| 528.78
#2009-09-23| 532.72
#2009-09-24| 539.22
#2009-09-25| 566.35
#2009-09-28| 566.76
#2009-09-29| 577.02
#2009-09-30| 575.50
#2009-10-01| 571.92
#2009-10-02| 572.84
#2009-10-05| 572.59
#2009-10-06| 583.99
#2009-10-07| 595.89
#2009-10-08| 600.88
#2009-10-09| 594.92
#2009-10-12| 599.67
#2009-10-13| 599.58
#2009-10-14| 612.27
#2009-10-15| 605.70
#2009-10-16| 602.53
#2009-10-19| 605.85
#2009-10-20| 601.98
#2009-10-21| 588.84
#2009-10-22| 582.08
#2009-10-23| 593.83
#2009-10-26| 599.68
#2009-10-27| 596.10
#2009-10-28| 588.98
#2009-10-29| 592.57
#2009-10-30| 588.37
#2009-11-02| 590.37
#2009-11-03| 590.36
#2009-11-04| 605.72
#2009-11-05| 610.23
#2009-11-06| 614.97
#2009-11-09| 632.11
#2009-11-10| 629.94
#2009-11-11| 642.70
#2009-11-12| 633.72
#2009-11-13| 638.70
#2009-11-16| 645.89
#2009-11-17| 649.24
#2009-11-18| 651.36
#2009-11-19| 645.87
#2009-11-20| 649.83
#2009-11-23| 656.86
#2009-11-24| 659.82
#2009-11-25| 657.04
#2009-11-26| .
#2009-11-27| 651.59
#2009-11-30| 659.32
#2009-12-01| 680.13
#2009-12-02| 677.54
#2009-12-03| 690.83
#2009-12-04| 696.99
#2009-12-07| 683.20
#2009-12-08| 679.14
#2009-12-09| 676.49
#2009-12-10| 675.72
#2009-12-11| 673.56
#2009-12-14| 674.73
#2009-12-15| 677.73
#2009-12-16| 682.41
#2009-12-17| 686.67
#2009-12-18| 695.44
#2009-12-21| 693.11
#2009-12-22| 691.28
#2009-12-23| 695.11
#2009-12-24| 698.87
#2009-12-25| .
#2009-12-28| 698.90
#2009-12-29| 682.80
#2009-12-30| 680.79
#2009-12-31| 685.47
#2010-01-01| .
#2010-01-04| 688.56
#2010-01-05| 692.84
#2010-01-06| 710.97
#2010-01-07| 705.56
#2010-01-08| 706.66
#2010-01-11| 711.61
#2010-01-12| 704.42
#2010-01-13| 707.96
#2010-01-14| 711.80
#2010-01-15| 710.56
#2010-01-18| .
#2010-01-19| 697.11
#2010-01-20| 695.07
#2010-01-21| 674.61
#2010-01-22| 665.75
#2010-01-25| 663.91
#2010-01-26| 663.12
#2010-01-27| 642.84
#2010-01-28| 650.83
#2010-01-29| 658.14
#2010-02-01| 668.11
#2010-02-02| 670.26
#2010-02-03| 672.05
#2010-02-04| 659.70
#2010-02-05| 641.64
#2010-02-08| 644.78
#2010-02-09| 654.06
#2010-02-10| 653.53
#2010-02-11| 658.71
#2010-02-12| 658.37
#2010-02-15| .
#2010-02-16| 672.08
#2010-02-17| 672.71
#2010-02-18| 673.45
#2010-02-19| 674.07
#2010-02-22| 670.72
#2010-02-23| 672.07
#2010-02-24| 667.69
#2010-02-25| 669.95
#2010-02-26| 685.43
#2010-03-01| 687.20
#2010-03-02| 697.16
#2010-03-03| 705.69
#2010-03-04| 709.09
#2010-03-05| 711.60
#2010-03-08| 716.74
#2010-03-09| 712.36
#2010-03-10| 716.54
#2010-03-11| 717.58
#2010-03-12| 716.37
#2010-03-15| 709.67
#2010-03-16| 714.63
#2010-03-17| 726.06
#2010-03-18| 722.99
#2010-03-19| 727.49
#2010-03-22| 730.06
#2010-03-23| 741.35
#2010-03-24| 742.65
#2010-03-25| 752.67
#2010-03-26| 755.98
#2010-03-29| 761.05
#2010-03-30| 756.17
#2010-03-31| 765.43
#2010-04-01| 770.37
#2010-04-02| .
#2010-04-05| 782.75
#2010-04-06| 778.26
#2010-04-07| 787.56
#2010-04-08| 778.26
#2010-04-09| 778.70
#2010-04-12| 771.26
#2010-04-13| 770.31
#2010-04-14| 778.41
#2010-04-15| 786.33
#2010-04-16| 781.90
#2010-04-19| 768.35
#2010-04-20| 775.95
#2010-04-21| 778.66
#2010-04-22| 774.63
#2010-04-23| 775.61
#2010-04-26| 778.56
#2010-04-27| 776.63
#2010-04-28| 770.38
#2010-04-29| 771.24
#2010-04-30| 782.96
#2010-05-03| 780.87
#2010-05-04| 779.91
#2010-05-05| 772.11
#2010-05-06| 766.99
#2010-05-07| 747.63
#2010-05-10| 760.44
#2010-05-11| 748.61
#2010-05-12| 760.48
#2010-05-13| 766.32
#2010-05-14| 762.52
#2010-05-17| 757.42
#2010-05-18| 758.30
#2010-05-19| 731.10
#2010-05-20| 727.20
#2010-05-21| 723.06
#2010-05-24| 718.34
#2010-05-25| 697.14
#2010-05-26| 715.86
#2010-05-27| 725.10
#2010-05-28| 744.79
#2010-05-31| .
#2010-06-01| 741.59
#2010-06-02| 745.64
#2010-06-03| 754.00
#2010-06-04| 752.18
#2010-06-07| 740.85
#2010-06-08| 741.49
#2010-06-09| 749.91
#2010-06-10| 762.18
#2010-06-11| 762.50
#2010-06-14| 767.18
#2010-06-15| 776.01
#2010-06-16| 773.47
#2010-06-17| 782.09
#2010-06-18| 775.65
#2010-06-21| 786.71
#2010-06-22| 782.38
#2010-06-23| 788.06
#2010-06-24| 786.78
#2010-06-25| 793.13
#2010-06-28| 798.48
#2010-06-29| 783.79
#2010-06-30| 787.56
#2010-07-01| 781.58
#2010-07-02| 777.88
#2010-07-05| .
#2010-07-06| 784.15
#2010-07-07| 774.63
#2010-07-08| 778.26
#2010-07-09| 783.54
#2010-07-12| 777.82
#2010-07-13| 777.43
#2010-07-14| 773.24
#2010-07-15| 773.82
#2010-07-16| 770.16
#2010-07-19| 764.28
#2010-07-20| 762.00
#2010-07-21| 764.09
#2010-07-22| 765.70
#2010-07-23| 767.01
#2010-07-26| 763.33
#2010-07-27| 768.32
#2010-07-28| 772.42
#2010-07-29| 773.27
#2010-07-30| 770.82
#2010-08-02| 783.78
#2010-08-03| 789.30
#2010-08-04| 788.00
#2010-08-05| 784.97
#2010-08-06| 782.28
#2010-08-09| 782.23
#2010-08-10| 773.15
#2010-08-11| 758.49
#2010-08-12| 758.24
#2010-08-13| 756.58
#2010-08-16| 759.21
#2010-08-17| 765.60
#2010-08-18| 771.72
#2010-08-19| 776.15
#2010-08-20| 779.71
#2010-08-23| 783.22
#2010-08-24| 780.38
#2010-08-25| 774.18
#2010-08-26| 775.74
#2010-08-27| 769.70
#2010-08-30| 774.08
#2010-08-31| 771.16
#2010-09-01| 778.89
#2010-09-02| 785.46
#2010-09-03| 796.93
#2010-09-06| .
#2010-09-07| 804.45
#2010-09-08| 806.24
#2010-09-09| 809.08
#2010-09-10| 811.71
#2010-09-13| 825.89
#2010-09-14| 821.90
#2010-09-15| 821.26
#2010-09-16| 822.58
#2010-09-17| 839.60
#2010-09-20| 845.82
#2010-09-21| 853.20
#2010-09-22| 851.45
#2010-09-23| 850.97
#2010-09-24| 860.66
#2010-09-27| 869.97
#2010-09-28| 865.38
#2010-09-29| 868.87
#2010-09-30| 873.02
#2010-10-01| 891.36
#2010-10-04| 897.55
#2010-10-05| 900.32
#2010-10-06| 903.40
#2010-10-07| 907.27
#2010-10-08| 911.31
#2010-10-11| 916.36
#2010-10-12| 910.28
#2010-10-13| 921.56
#2010-10-14| 922.04
#2010-10-15| 918.34
#2010-10-18| 912.79
#2010-10-19| 914.98
#2010-10-20| 917.23
#2010-10-21| 933.56
#2010-10-22| 924.30
#2010-10-25| 937.71
#2010-10-26| 938.11
#2010-10-27| 931.99
#2010-10-28| 921.49
#2010-10-29| 933.77
#2010-11-01| 944.33
#2010-11-02| 947.50
#2010-11-03| 959.62
#2010-11-04| 966.27
#2010-11-05| 971.36
#2010-11-08| 967.46
#2010-11-09| 969.45
#2010-11-10| 961.54
#2010-11-11| 962.34
#2010-11-12| 946.06
#2010-11-15| 945.05
#2010-11-16| 936.85
#2010-11-17| 933.83
#2010-11-18| 948.18
#2010-11-19| 942.21
#2010-11-22| 947.09
#2010-11-23| 935.47
#2010-11-24| 937.45
#2010-11-25| .
#2010-11-26| 926.53
#2010-11-29| 929.39
#2010-11-30| 932.70
#2010-12-01| 942.47
#2010-12-02| 950.22
#2010-12-03| 955.85
#2010-12-06| 960.28
#2010-12-07| 969.88
#2010-12-08| 956.04
#2010-12-09| 930.55
#2010-12-10| 939.04
#2010-12-13| 947.99
#2010-12-14| 952.34
#2010-12-15| 932.87
#2010-12-16| 930.23
#2010-12-17| 932.22
#2010-12-20| 922.12
#2010-12-21| 928.24
#2010-12-22| 927.46
#2010-12-23| 932.14
#2010-12-24| .
#2010-12-27| 940.96
#2010-12-28| 945.42
#2010-12-29| 951.11
#2010-12-30| 960.27
#2010-12-31| 969.50
#2011-01-03| 970.40
#2011-01-04| 974.66
#2011-01-05| 970.45
#2011-01-06| 969.71
#2011-01-07| 956.19
#2011-01-10| 937.04
#2011-01-11| 942.55
#2011-01-12| 947.93
#2011-01-13| 938.67
#2011-01-14| 932.10
#2011-01-17| .
#2011-01-18| 937.18
#2011-01-19| 936.30
#2011-01-20| 932.25
#2011-01-21| 926.96
#2011-01-24| 922.49
#2011-01-25| 916.14
#2011-01-26| 914.59
#2011-01-27| 901.21
#2011-01-28| 889.90
#2011-01-31| 893.58
#2011-02-01| 886.39
#2011-02-02| 888.75
#2011-02-03| 887.49
#2011-02-04| 878.11
#2011-02-07| 870.78
#2011-02-08| 869.37
#2011-02-09| 849.52
#2011-02-10| 839.90
#2011-02-11| 847.71
#2011-02-14| 865.85
#2011-02-15| 868.13
#2011-02-16| 867.84
#2011-02-17| 874.52
#2011-02-18| 875.55
#2011-02-21| .
#2011-02-22| 868.15
#2011-02-23| 863.55
#2011-02-24| 845.07
#2011-02-25| 852.13
#2011-02-28| 856.78
#2011-03-01| 876.14
#2011-03-02| 875.93
#2011-03-03| 875.75
#2011-03-04| 877.19
#2011-03-07| 871.64
#2011-03-08| 872.54
#2011-03-09| 876.69
#2011-03-10| 867.24
#2011-03-11| 863.65
#2011-03-14| 870.73
#2011-03-15| 853.82
#2011-03-16| 865.02
#2011-03-17| 859.72
#2011-03-18| 854.71
#2011-03-21| 862.74
#2011-03-22| 872.30
#2011-03-23| 882.85
#2011-03-24| 885.11
#2011-03-25| 892.27
#2011-03-28| 881.82
#2011-03-29| 890.97
#2011-03-30| 909.69
#2011-03-31| 909.70
#2011-04-01| 912.58
#2011-04-04| 915.19
#2011-04-05| 921.12
#2011-04-06| 922.12
#2011-04-07| 923.49
#2011-04-08| 924.98
#2011-04-11| 921.04
#2011-04-12| 919.03
#2011-04-13| 922.30
#2011-04-14| 920.74
#2011-04-15| 924.97
#2011-04-18| 914.54
#2011-04-19| 914.05
#2011-04-20| 927.78
#2011-04-21| 925.44
#2011-04-22| .
#2011-04-25| 923.94
#2011-04-26| 929.27
#2011-04-27| 930.14
#2011-04-28| 925.97
#2011-04-29| 929.79
#2011-05-02| 937.04
#2011-05-03| 920.28
#2011-05-04| 910.83
#2011-05-05| 900.81
#2011-05-06| 912.97
#2011-05-09| 913.33
#2011-05-10| 912.43
#2011-05-11| 922.57
#2011-05-12| 914.53
#2011-05-13| 925.05
#2011-05-16| 924.73
#2011-05-17| 918.49
#2011-05-18| 917.01
#2011-05-19| 913.13
#2011-05-20| 917.78
#2011-05-23| 898.58
#2011-05-24| 898.18
#2011-05-25| 896.99
#2011-05-26| 902.51
#2011-05-27| 914.49
#2011-05-30| .
#2011-05-31| 943.98
#2011-06-01| 943.49
#2011-06-02| 943.61
#2011-06-03| 938.88
#2011-06-06| 943.87
#2011-06-07| 953.96
#2011-06-08| 941.43
#2011-06-09| 931.32
#2011-06-10| 928.05
#2011-06-13| 924.96
#2011-06-14| 930.80
#2011-06-15| 930.45
#2011-06-16| 925.08
#2011-06-17| 919.94
#2011-06-20| 905.10
#2011-06-21| 913.17
#2011-06-22| 911.03
#2011-06-23| 902.94
#2011-06-24| 910.56
#2011-06-27| 910.44
#2011-06-28| 921.33
#2011-06-29| 926.74
#2011-06-30| 931.01
#2011-07-01| 934.98
#2011-07-04| .
#2011-07-05| 944.27
#2011-07-06| 938.79
#2011-07-07| 951.86
#2011-07-08| 939.63
#2011-07-11| 930.34
#2011-07-12| 921.67
#2011-07-13| 933.99
#2011-07-14| 936.20
#2011-07-15| 935.68
#2011-07-18| 925.14
#2011-07-19| 932.63
#2011-07-20| 924.42
#2011-07-21| 918.40
#2011-07-22| 930.52
#2011-07-25| 936.09
#2011-07-26| 933.85
#2011-07-27| 928.28
#2011-07-28| 927.74
#2011-07-29| 925.70
#2011-08-01| 934.74
#2011-08-02| 927.87
#2011-08-03| 912.21
#2011-08-04| 894.09
#2011-08-05| 876.71
#2011-08-08| 854.82
#2011-08-09| 831.95
#2011-08-10| 836.66
#2011-08-11| 836.03
#2011-08-12| 835.80
#2011-08-15| 834.76
#2011-08-16| 823.33
#2011-08-17| 826.76
#2011-08-18| 808.77
#2011-08-19| 798.78
#2011-08-22| 799.04
#2011-08-23| 802.84
#2011-08-24| 793.72
#2011-08-25| 801.51
#2011-08-26| 795.19
#2011-08-29| 808.49
#2011-08-30| 823.87
#2011-08-31| 831.58
#2011-09-01| 836.01
#2011-09-02| 837.71
#2011-09-05| .
#2011-09-06| 819.29
#2011-09-07| 824.91
#2011-09-08| 830.75
#2011-09-09| 813.55
#2011-09-12| 795.47
#2011-09-13| 788.14
#2011-09-14| 791.57
#2011-09-15| 797.70
#2011-09-16| 810.31
#2011-09-19| 792.93
#2011-09-20| 795.41
#2011-09-21| 788.14
#2011-09-22| 750.55
#2011-09-23| 750.22
#2011-09-26| 751.75
#2011-09-27| 771.15
#2011-09-28| 778.17
#2011-09-29| 774.45
#2011-09-30| 768.12
#2011-10-03| 753.62
#2011-10-04| 737.21
#2011-10-05| 747.42
#2011-10-06| 751.73
#2011-10-07| 762.23
#2011-10-10| 765.39
#2011-10-11| 764.69
#2011-10-12| 773.03
#2011-10-13| 768.88
#2011-10-14| 767.63
#2011-10-17| 766.78
#2011-10-18| 758.46
#2011-10-19| 765.06
#2011-10-20| 751.60
#2011-10-21| 751.50
#2011-10-24| 759.54
#2011-10-25| 772.24
#2011-10-26| 774.38
#2011-10-27| 780.61
#2011-10-28| 799.41
#2011-10-31| 795.91
#2011-11-01| 777.42
#2011-11-02| 781.95
#2011-11-03| 782.20
#2011-11-04| 780.79
#2011-11-07| 779.27
#2011-11-08| 771.03
#2011-11-09| 753.56
#2011-11-10| 748.37
#2011-11-11| 755.15
#2011-11-14| 761.58
#2011-11-15| 754.05
#2011-11-16| 745.01
#2011-11-17| 730.89
#2011-11-18| 723.36
#2011-11-21| 709.21
#2011-11-22| 713.33
#2011-11-23| 704.07
#2011-11-24| .
#2011-11-25| 706.30
#2011-11-28| 721.21
#2011-11-29| 723.20
#2011-11-30| 727.26
#2011-12-01| 736.01
#2011-12-02| 747.72
#2011-12-05| 744.48
#2011-12-06| 740.21
#2011-12-07| 732.42
#2011-12-08| 727.57
#2011-12-09| 721.23
#2011-12-12| 708.73
#2011-12-13| 703.72
#2011-12-14| 694.01
#2011-12-15| 695.09
#2011-12-16| 707.80
#2011-12-19| 701.25
#2011-12-20| 700.99
#2011-12-21| 709.37
#2011-12-22| 709.20
#2011-12-23| 707.81
#2011-12-26| .
#2011-12-27| 707.18
#2011-12-28| 704.05
#2011-12-29| 704.54
#2011-12-30| 706.63
#2012-01-02| .
#2012-01-03| 718.78
#2012-01-04| 718.36
#2012-01-05| 715.44
#2012-01-06| 715.22
#2012-01-09| 722.53
#2012-01-10| 738.82
#2012-01-11| 738.51
#2012-01-12| 743.23
#2012-01-13| 742.02
#2012-01-16| .
#2012-01-17| 756.81
#2012-01-18| 761.78
#2012-01-19| 773.16
#2012-01-20| 769.48
#2012-01-23| 772.14
#2012-01-24| 772.68
#2012-01-25| 774.38
#2012-01-26| 775.99
#2012-01-27| 786.48
#2012-01-30| 781.19
#2012-01-31| 794.00
#2012-02-01| 799.98
#2012-02-02| 796.84
#2012-02-03| 820.88
#2012-02-06| 819.64
#2012-02-07| 814.83
#2012-02-08| 814.79
#2012-02-09| 811.59
#2012-02-10| 803.03
#2012-02-13| 809.98
#2012-02-14| 796.07
#2012-02-15| 803.42
#2012-02-16| 801.22
#2012-02-17| 802.46
#2012-02-20| .
#2012-02-21| 799.60
#2012-02-22| 802.31
#2012-02-23| 800.86
#2012-02-24| 806.78
#2012-02-27| 799.52
#2012-02-28| 808.26
#2012-02-29| 812.69
#2012-03-01| 807.47
#2012-03-02| 807.24
#2012-03-05| 798.49
#2012-03-06| 785.85
#2012-03-07| 787.97
#2012-03-08| 790.72
#2012-03-09| 802.76
#2012-03-12| 795.28
#2012-03-13| 802.84
#2012-03-14| 809.06
#2012-03-15| 800.68
#2012-03-16| 793.73
#2012-03-19| 791.62
#2012-03-20| 791.57
#2012-03-21| 796.15
#2012-03-22| 787.32
#2012-03-23| 799.09
#2012-03-26| 791.41
#2012-03-27| 803.22
#2012-03-28| 800.80
#2012-03-29| 793.87
#2012-03-30| 808.21
#2012-04-02| 804.50
#2012-04-03| 806.30
#2012-04-04| 801.80
#2012-04-05| 800.25
#2012-04-06| .
#2012-04-09| 800.80
#2012-04-10| 794.71
#2012-04-11| 794.24
#2012-04-12| 793.61
#2012-04-13| 799.24
#2012-04-16| 795.43
#2012-04-17| 797.25
#2012-04-18| 799.63
#2012-04-19| 803.34
#2012-04-20| 801.51
#2012-04-23| 786.99
#2012-04-24| 782.63
#2012-04-25| 784.92
#2012-04-26| 785.71
#2012-04-27| 787.77
#2012-04-30| 789.73
#2012-05-01| 788.82
#2012-05-02| 783.93
#2012-05-03| 779.08
#2012-05-04| 778.57
#2012-05-07| 780.94
#2012-05-08| 771.90
#2012-05-09| 764.30
#2012-05-10| 768.49
#2012-05-11| 756.15
#2012-05-14| 756.10
#2012-05-15| 759.06
#2012-05-16| 747.49
#2012-05-17| 741.76
#2012-05-18| 738.21
#2012-05-21| 737.34
#2012-05-22| 727.59
#2012-05-23| 708.18
#2012-05-24| 718.43
#2012-05-25| 726.44
#2012-05-28| .
#2012-05-29| 726.72
#2012-05-30| 720.38
#2012-05-31| 722.32
#2012-06-01| 712.31
#2012-06-04| 708.36
#2012-06-05| 710.82
#2012-06-06| 718.40
#2012-06-07| 724.27
#2012-06-08| 721.14
#2012-06-11| 715.13
#2012-06-12| 712.22
#2012-06-13| 721.38
#2012-06-14| 714.80
#2012-06-15| 729.95
#2012-06-18| 724.78
#2012-06-19| 731.00
#2012-06-20| 737.76
#2012-06-21| 732.74
#2012-06-22| 721.69
#2012-06-25| 718.52
#2012-06-26| 723.85
#2012-06-27| 724.52
#2012-06-28| 722.73
#2012-06-29| 752.80
#2012-07-02| 760.49
#2012-07-03| 772.59
#2012-07-04| .
#2012-07-05| 764.68
#2012-07-06| 758.44
#2012-07-09| 753.16
#2012-07-10| 760.34
#2012-07-11| 764.84
#2012-07-12| 755.80
#2012-07-13| 762.08
#2012-07-16| 767.38
#2012-07-17| 769.97
#2012-07-18| 762.36
#2012-07-19| 768.07
#2012-07-20| 763.43
#2012-07-23| 751.51
#2012-07-24| 750.17
#2012-07-25| 745.40
#2012-07-26| 751.99
#2012-07-27| 761.18
#2012-07-30| 767.30
#2012-07-31| 771.01
#2012-08-01| 780.56
#2012-08-02| 773.20
#2012-08-03| 781.17
#2012-08-06| 788.25
#2012-08-07| 791.77
#2012-08-08| 792.06
#2012-08-09| 788.91
#2012-08-10| 783.87
#2012-08-13| 784.34
#2012-08-14| 784.27
#2012-08-15| 786.21
#2012-08-16| 785.75
#2012-08-17| 791.69
#2012-08-20| 792.87
#2012-08-21| 797.03
#2012-08-22| 800.45
#2012-08-23| 810.59
#2012-08-24| 810.09
#2012-08-27| 806.61
#2012-08-28| 808.77
#2012-08-29| 809.94
#2012-08-30| 812.33
#2012-08-31| 815.07
#2012-09-03| .
#2012-09-04| 806.44
#2012-09-05| 800.47
#2012-09-06| 806.04
#2012-09-07| 816.56
#2012-09-10| 828.92
#2012-09-11| 834.17
#2012-09-12| 836.15
#2012-09-13| 828.30
#2012-09-14| 832.58
#2012-09-17| 830.19
#2012-09-18| 827.77
#2012-09-19| 826.92
#2012-09-20| 824.21
#2012-09-21| 832.19
#2012-09-24| 833.39
#2012-09-25| 836.60
#2012-09-26| 837.97
#2012-09-27| 839.10
#2012-09-28| 856.46
#2012-10-01| 862.08
#2012-10-02| 862.30
#2012-10-03| 870.49
#2012-10-04| 870.83
#2012-10-05| 866.51
#2012-10-08| 879.68
#2012-10-09| 884.54
#2012-10-10| 872.78
#2012-10-11| 877.66
#2012-10-12| 879.37
#2012-10-15| 882.82
#2012-10-16| 883.21
#2012-10-17| 886.88
#2012-10-18| 882.98
#2012-10-19| 869.47
#2012-10-22| 878.51
#2012-10-23| 873.59
#2012-10-24| 876.58
#2012-10-25| 874.79
#2012-10-26| 863.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 877.26
#2012-11-01| 882.00
#2012-11-02| 884.86
#2012-11-05| 881.54
#2012-11-06| 891.09
#2012-11-07| 902.08
#2012-11-08| 890.52
#2012-11-09| 883.72
#2012-11-12| 878.89
#2012-11-13| 872.31
#2012-11-14| 867.63
#2012-11-15| 864.18
#2012-11-16| 860.35
#2012-11-19| 854.56
#2012-11-20| 854.31
#2012-11-21| 856.59
#2012-11-22| .
#2012-11-23| 857.56
#2012-11-26| 857.50
#2012-11-27| 861.25
#2012-11-28| 861.19
#2012-11-29| 867.35
#2012-11-30| 871.45
#2012-12-03| 867.00
#2012-12-04| 870.36
#2012-12-05| 868.75
#2012-12-06| 876.09
#2012-12-07| 873.68
#2012-12-10| 878.92
#2012-12-11| 881.31
#2012-12-12| 884.74
#2012-12-13| 882.67
#2012-12-14| 884.31
#2012-12-17| 884.00
#2012-12-18| 886.65
#2012-12-19| 902.67
#2012-12-20| 897.23
#2012-12-21| 882.29
#2012-12-24| 887.22
#2012-12-25| 887.22
#2012-12-26| 896.91
#2012-12-27| 893.38
#2012-12-28| 895.27
#2012-12-31| 895.81
#2013-01-01| 897.29
#2013-01-02| 908.40
#2013-01-03| 906.08
#2013-01-04| 902.54
#2013-01-07| 907.06
#2013-01-08| 911.56
#2013-01-09| 916.37
#2013-01-10| 913.31
#2013-01-11| 902.98
#2013-01-14| 905.84
#2013-01-15| 902.81
#2013-01-16| 898.99
#2013-01-17| 906.00
#2013-01-18| 905.50
#2013-01-21| 906.34
#2013-01-22| 902.25
#2013-01-23| 904.70
#2013-01-24| 895.76
#2013-01-25| 903.95
#2013-01-28| 907.45
#2013-01-29| 909.32
#2013-01-30| 914.16
#2013-01-31| 923.35
#2013-02-01| 931.85
#2013-02-04| 924.42
#2013-02-05| 930.69
#2013-02-06| 926.74
#2013-02-07| 929.87
#2013-02-08| 916.57
#2013-02-11| 917.78
#2013-02-12| 923.20
#2013-02-13| 925.49
#2013-02-14| 920.37
#2013-02-15| 920.59
#2013-02-18| 915.09
#2013-02-19| 922.49
#2013-02-20| 922.59
#2013-02-21| 912.76
#2013-02-22| 922.98
#2013-02-25| 927.84
#2013-02-26| 910.51
#2013-02-27| 913.54
#2013-02-28| 904.54
#2013-03-01| 897.68
#2013-03-04| 894.90
#2013-03-05| 900.30
#2013-03-06| 903.17
#2013-03-07| 912.66
#2013-03-08| 922.75
#2013-03-11| 923.30
#2013-03-12| 921.05
#2013-03-13| 920.65
#2013-03-14| 919.34
#2013-03-15| 918.49
#2013-03-18| 913.90
#2013-03-19| 910.86
#2013-03-20| 914.20
#2013-03-21| 907.50
#2013-03-22| 902.18
#2013-03-25| 898.89
#2013-03-26| 899.13
#2013-03-27| 902.47
#2013-03-28| 903.45
#2013-03-29| 903.45
#2013-04-01| 909.97
#2013-04-02| 920.36
#2013-04-03| 918.08
#2013-04-04| 910.10
#2013-04-05| 908.86
#2013-04-08| 916.45
#2013-04-09| 918.35
#2013-04-10| 922.19
#2013-04-11| 924.80
#2013-04-12| 925.22
#2013-04-15| 916.66
#2013-04-16| 930.90
#2013-04-17| 937.87
#2013-04-18| 936.81
#2013-04-19| 939.82
#2013-04-22| 942.66
#2013-04-23| 945.70
#2013-04-24| 950.45
#2013-04-25| 967.62
#2013-04-26| 955.72
#2013-04-29| 955.76
#2013-04-30| 966.04
#2013-05-01| 966.05
#2013-05-02| 972.66
#2013-05-03| 972.46
#2013-05-06| 972.37
#2013-05-07| 982.45
#2013-05-08| 982.54
#2013-05-09| 967.22
#2013-05-10| 962.84
#2013-05-13| 964.23
#2013-05-14| 977.96
#2013-05-15| 983.66
#2013-05-16| 991.81
#2013-05-17| 986.87
#2013-05-20| 972.80
#2013-05-21| 970.99
#2013-05-22| 972.67
#2013-05-23| 958.36
#2013-05-24| 950.11
#2013-05-27| 958.02
#2013-05-28| 954.21
#2013-05-29| 959.83
#2013-05-30| 954.26
#2013-05-31| 945.14
#2013-06-03| 937.99
#2013-06-04| 955.04
#2013-06-05| 951.68
#2013-06-06| 942.56
#2013-06-07| 940.91
#2013-06-10| 919.90
#2013-06-11| 906.53
#2013-06-12| 913.53
#2013-06-13| 896.57
#2013-06-14| 912.07
#2013-06-17| 908.24
#2013-06-18| 898.39
#2013-06-19| 888.01
#2013-06-20| 869.61
#2013-06-21| 866.72
#2013-06-24| 851.38
#2013-06-25| 850.14
#2013-06-26| 839.94
#2013-06-27| 864.97
#2013-06-28| 885.62
#2013-07-01| 895.19
#2013-07-02| 892.78
#2013-07-03| 887.76
#2013-07-04| 890.08
#2013-07-05| 884.48
#2013-07-08| 878.37
#2013-07-09| 886.78
#2013-07-10| 887.45
#2013-07-11| 894.04
#2013-07-12| 901.30
#2013-07-15| 910.63
#2013-07-16| 918.91
#2013-07-17| 912.94
#2013-07-18| 920.58
#2013-07-19| 906.52
#2013-07-22| 910.81
#2013-07-23| 915.46
#2013-07-24| 920.63
#2013-07-25| 909.34
#2013-07-26| 917.71
#2013-07-29| 910.35
#2013-07-30| 891.87
#2013-07-31| 885.97
#2013-08-01| 893.75
#2013-08-02| 881.44
#2013-08-05| 874.83
#2013-08-06| 858.65
#2013-08-07| 854.30
#2013-08-08| 860.50
#2013-08-09| 863.80
#2013-08-12| 874.13
#2013-08-13| 880.67
#2013-08-14| 876.33
#2013-08-15| 868.56
#2013-08-16| 856.09
#2013-08-19| 827.93
#2013-08-20| 807.32
#2013-08-21| 784.16
#2013-08-22| 791.19
#2013-08-23| 801.63
#2013-08-26| 808.08
#2013-08-27| 780.01
#2013-08-28| 773.18
#2013-08-29| 790.72
#2013-08-30| 811.73
#2013-09-02| 813.58
#2013-09-03| 783.13
#2013-09-04| 809.64
#2013-09-05| 816.37
#2013-09-06| 836.26
#2013-09-09| 837.96
#2013-09-10| 857.45
#2013-09-11| 870.26
#2013-09-12| 856.41
#2013-09-13| 863.43
#2013-09-16| 853.56
#2013-09-17| 847.39
#2013-09-18| 854.83
#2013-09-19| 877.79
#2013-09-20| 876.65
#2013-09-23| 871.44
#2013-09-24| 870.06
#2013-09-25| 884.53
#2013-09-26| 898.41
#2013-09-27| 895.47
#2013-09-30| 890.62
#2013-10-01| 896.33
#2013-10-02| 898.26
#2013-10-03| 918.83
#2013-10-04| 918.02
#2013-10-07| 922.83
#2013-10-08| 926.81
#2013-10-09| 947.19
#2013-10-10| 949.55
#2013-10-11| 948.63
#2013-10-14| 942.81
#2013-10-15| 934.90
#2013-10-16| 931.91
#2013-10-17| 935.37
#2013-10-18| 943.17
#2013-10-21| 943.78
#2013-10-22| 945.60
#2013-10-23| 930.18
#2013-10-24| 931.25
#2013-10-25| 920.54
#2013-10-28| 918.56
#2013-10-29| 924.90
#2013-10-30| 936.61
#2013-10-31| 924.49
#2013-11-01| 922.61
#2013-11-04| 921.24
#2013-11-05| 911.38
#2013-11-06| 908.27
#2013-11-07| 904.17
#2013-11-08| 898.36
#2013-11-11| 899.85
#2013-11-12| 895.73
#2013-11-13| 896.49
#2013-11-14| 906.10
#2013-11-15| 908.91
#2013-11-18| 930.49
#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|1032.64
#2014-05-23|1033.47
#2014-05-26|1034.29
#2014-05-27|1026.25
#2014-05-28|1023.01
#2014-05-29|1024.90
#2014-05-30|1040.77
#2014-06-02|1033.83
#2014-06-03|1028.27
#2014-06-04|1027.52
#2014-06-05|1033.53
#2014-06-06|1045.27
#2014-06-09|1049.56
#2014-06-10|1065.78
#2014-06-11|1070.95
#2014-06-12|1085.80
#2014-06-13|1073.50
#2014-06-16|1079.97
#2014-06-17|1078.57
#2014-06-18|1073.19
#2014-06-19|1079.14
#2014-06-20|1068.21
#2014-06-23|1071.39
#2014-06-24|1068.88
#2014-06-25|1073.38
#2014-06-26|1079.85
#2014-06-27|1101.13
#2014-06-30|1117.48
#2014-07-01|1113.23
#2014-07-02|1138.70
#2014-07-03|1148.24
#2014-07-04|1154.73
#2014-07-07|1171.61
#2014-07-08|1155.87
#2014-07-09|1145.93
#2014-07-10|1141.64
#2014-07-11|1154.14
#2014-07-14|1149.83
#2014-07-15|1154.95
#2014-07-16|1157.00
#2014-07-17|1162.21
#2014-07-18|1160.58
#2014-07-21|1158.35
#2014-07-22|1170.09
#2014-07-23|1167.79
#2014-07-24|1164.85
#2014-07-25|1182.65
#2014-07-28|1180.64
#2014-07-29|1177.04
#2014-07-30|1183.02
#2014-07-31|1178.64
#2014-08-01|1153.07
#2014-08-04|1156.25
#2014-08-05|1166.79
#2014-08-06|1155.74
#2014-08-07|1155.04
#2014-08-08|1154.44
#2014-08-11|1161.77
#2014-08-12|1175.13
#2014-08-13|1184.82
#2014-08-14|1199.21
#2014-08-15|1201.29
#2014-08-18|1214.25
#2014-08-19|1225.24
#2014-08-20|1257.85
#2014-08-21|1261.19
#2014-08-22|1269.11
#2014-08-25|1273.70
#2014-08-26|1286.02
#2014-08-27|1287.21
#2014-08-28|1274.99
#2014-08-29|1276.86
#2014-09-01|1283.05
#2014-09-02|1299.32
#2014-09-03|1311.98
#2014-09-04|1317.23
#2014-09-05|1316.90
#2014-09-08|1332.04
#2014-09-09|1330.99
#2014-09-10|1323.70
#2014-09-11|1311.70
#2014-09-12|1319.45
#2014-09-15|1308.97
#2014-09-16|1292.82
#2014-09-17|1305.90
#2014-09-18|1322.16
#2014-09-19|1332.76
#2014-09-22|1313.27
#2014-09-23|1291.25
#2014-09-24|1296.86
#2014-09-25|1298.08
#2014-09-26|1313.46
#2014-09-29|1318.81
#2014-09-30|1330.53
#2014-10-01|1330.20
#2014-10-02|1329.51
#2014-10-03|1329.73
#2014-10-06|1336.20
#2014-10-07|1322.80
#2014-10-08|1287.74
#2014-10-09|1309.28
#2014-10-10|1300.87
#2014-10-13|1283.13
#2014-10-14|1280.72
#2014-10-15|1284.64
#2014-10-16|1268.72
#2014-10-17|1278.81
#2014-10-20|1297.84
#2014-10-21|1291.67
#2014-10-22|1312.92
#2014-10-23|1312.92
#2014-10-24|1316.52
#2014-10-27|1310.54
#2014-10-28|1338.87
#2014-10-29|1339.44
#2014-10-30|1337.21
#2014-10-31|1358.64
#2014-11-03|1360.22
#2014-11-04|1358.96
#2014-11-05|1367.64
#2014-11-06|1367.70
#2014-11-07|1389.88
#2014-11-10|1399.81
#2014-11-11|1400.97
#2014-11-12|1404.35
#2014-11-13|1408.21
#2014-11-14|1402.07
#2014-11-17|1391.69
#2014-11-18|1388.89
#2014-11-19|1386.66
#2014-11-20|1391.41
#2014-11-21|1382.57
#2014-11-24|1368.79
#2014-11-25|1374.66
#2014-11-26|1371.17
#2014-11-27|1376.86
#2014-11-28|1369.80
#2014-12-01|1363.45
#2014-12-02|1373.75
#2014-12-03|1373.56
#2014-12-04|1368.11
#2014-12-05|1355.27
#2014-12-08|1344.10
#2014-12-09|1332.17
#2014-12-10|1347.90
#2014-12-11|1337.97
#2014-12-12|1347.51
#2014-12-15|1332.86
#2014-12-16|1284.78
#2014-12-17|1258.99
#2014-12-18|1285.58
#2014-12-19|1279.77
#2014-12-22|1289.20
#2014-12-23|1282.56
#2014-12-24|1271.90
#2014-12-25|1271.90
#2014-12-26|1272.14
#2014-12-29|1281.98
#2014-12-30|1297.74
#2014-12-31|1313.96
#2015-01-01|1311.33
#2015-01-02|1305.64
#2015-01-05|1299.54
#2015-01-06|1271.37
#2015-01-07|1283.33
#2015-01-08|1304.23
#2015-01-09|1339.44
#2015-01-12|1338.22
#2015-01-13|1343.74
#2015-01-14|1334.69
#2015-01-15|1337.93
#2015-01-16|1355.81
#2015-01-19|1362.71
#2015-01-20|1372.08
#2015-01-21|1386.44
#2015-01-22|1400.98
#2015-01-23|1410.79
#2015-01-26|1410.62
#2015-01-27|1407.66
#2015-01-28|1411.06
#2015-01-29|1410.81
#2015-01-30|1403.60
#2015-02-02|1400.62
#2015-02-03|1393.64
#2015-02-04|1394.81
#2015-02-05|1378.11
#2015-02-06|1357.33
#2015-02-09|1341.41
#2015-02-10|1342.56
#2015-02-11|1343.17
#2015-02-12|1361.43
#2015-02-13|1379.90
#2015-02-16|1373.87
#2015-02-17|1373.13
#2015-02-18|1376.22
#2015-02-19|1369.25
#2015-02-20|1375.75
#2015-02-23|1371.21
#2015-02-24|1375.69
#2015-02-25|1368.54
#2015-02-26|1364.41
#2015-02-27|1368.08
#2015-03-02|1412.55
#2015-03-03|1426.32
#2015-03-04|1448.11
#2015-03-05|1477.11
#2015-03-06|1475.98
#2015-03-09|1465.06
#2015-03-10|1453.06
#2015-03-11|1436.58
#2015-03-12|1463.02
#2015-03-13|1434.43
#2015-03-16|1440.88
#2015-03-17|1462.55
#2015-03-18|1464.81
#2015-03-19|1473.22
#2015-03-20|1458.74
#2015-03-23|1458.47
#2015-03-24|1479.91
#2015-03-25|1489.50
#2015-03-26|1462.81
#2015-03-27|1452.21
#2015-03-30|1464.69
#2015-03-31|1479.13
#2015-04-01|1516.44
#2015-04-02|1521.10
#2015-04-03|1532.96
#2015-04-06|1592.85
#2015-04-07|1582.12
#2015-04-08|1600.41
#2015-04-09|1579.60
#2015-04-10|1586.19
#2015-04-13|1619.96
#2015-04-14|1607.14
#2015-04-15|1579.97
#2015-04-16|1570.02
#2015-04-17|1540.08
#2015-04-20|1516.14
#2015-04-21|1486.03
#2015-04-22|1501.66
#2015-04-23|1477.36
#2015-04-24|1462.61
#2015-04-27|1436.85
#2015-04-28|1440.72
#2015-04-29|1444.39
#2015-04-30|1446.84
#2015-05-01|1446.72
#2015-05-04|1461.34
#2015-05-05|1462.30
#2015-05-06|1427.57
#2015-05-07|1391.88
#2015-05-08|1421.96
#2015-05-11|1453.44
#2015-05-12|1435.62
#2015-05-13|1440.10
#2015-05-14|1446.75
#2015-05-15|1459.30
#2015-05-18|1472.35
#2015-05-19|1482.17
#2015-05-20|1480.75
#2015-05-21|1483.61
#2015-05-22|1501.97
#2015-05-25|1497.06
#2015-05-26|1491.63
#2015-05-27|1481.21
#2015-05-28|1461.33
#2015-05-29|1477.69
#2015-06-01|1448.16
#2015-06-02|1423.76
#2015-06-03|1401.43
#2015-06-04|1384.51
#2015-06-05|1399.11
#2015-06-08|1375.68
#2015-06-09|1355.09
#2015-06-10|1372.04
#2015-06-11|1353.93
#2015-06-12|1361.33
#2015-06-15|1363.71
#2015-06-16|1355.87
#2015-06-17|1378.35
#2015-06-18|1400.64
#2015-06-19|1406.37
#2015-06-22|1412.24
#2015-06-23|1416.07
#2015-06-24|1428.78
#2015-06-25|1422.87
#2015-06-26|1417.03
#2015-06-29|1389.16
#2015-06-30|1429.39
#2015-07-01|1434.74
#2015-07-02|1423.26
#2015-07-03|1416.33
#2015-07-06|1415.52
#2015-07-07|1406.16
#2015-07-08|1377.41
#2015-07-09|1410.11
#2015-07-10|1439.77
#2015-07-13|1454.54
#2015-07-14|1461.25
#2015-07-15|1465.74
#2015-07-16|1478.62
#2015-07-17|1494.81
#2015-07-20|1490.89
#2015-07-21|1417.04
#2015-07-22|1426.10
#2015-07-23|1414.57
#2015-07-24|1399.41
#2015-07-27|1365.22
#2015-07-28|1358.07
#2015-07-29|1368.42
#2015-07-30|1368.68
#2015-07-31|1392.15
#2015-08-03|1392.33
#2015-08-04|1399.63
#2015-08-05|1415.45
#2015-08-06|1425.99
#2015-08-07|1424.07
#2015-08-10|1425.38
#2015-08-11|1416.08
#2015-08-12|1411.94
#2015-08-13|1415.51
#2015-08-14|1436.52
#2015-08-17|1443.67
#2015-08-18|1425.58
#2015-08-19|1455.77
#2015-08-20|1442.93
#2015-08-21|1425.37
#2015-08-24|1330.59
#2015-08-25|1356.23
#2015-08-26|1343.70
#2015-08-27|1390.56
#2015-08-28|1388.10
#2015-08-31|1399.88
#2015-09-01|1376.35
#2015-09-02|1363.14
#2015-09-03|1361.26
#2015-09-04|1343.64
#2015-09-07|1312.81
#2015-09-08|1332.74
#2015-09-09|1343.49
#2015-09-10|1335.12
#2015-09-11|1332.80
#2015-09-14|1349.80
#2015-09-15|1346.07
#2015-09-16|1360.48
#2015-09-17|1364.29
#2015-09-18|1390.62
#2015-09-21|1388.76
#2015-09-22|1379.09
#2015-09-23|1376.14
#2015-09-24|1385.89
#2015-09-25|1384.41
#2015-09-28|1386.14
#2015-09-29|1372.88
#2015-09-30|1400.28
#2015-10-01|1421.28
#2015-10-02|1426.46
#2015-10-05|1437.95
#2015-10-06|1452.50
#2015-10-07|1469.28
#2015-10-08|1456.99
#2015-10-09|1470.98
#2015-10-12|1457.77
#2015-10-13|1446.69
#2015-10-14|1452.06
#2015-10-15|1459.85
#2015-10-16|1462.21
#2015-10-19|1482.56
#2015-10-20|1475.09
#2015-10-21|1460.51
#2015-10-22|1460.51
#2015-10-23|1470.54
#2015-10-26|1472.54
#2015-10-27|1471.05
#2015-10-28|1463.52
#2015-10-29|1446.11
#2015-10-30|1451.92
#2015-11-02|1436.37
#2015-11-03|1440.96
#2015-11-04|1432.46
#2015-11-05|1400.24
#2015-11-06|1372.65
#2015-11-09|1344.64
#2015-11-10|1307.03
#2015-11-11|1319.83
#2015-11-12|1323.12
#2015-11-13|1314.13
#2015-11-16|1315.99
#2015-11-17|1327.90
#2015-11-18|1315.00
#2015-11-19|1312.32
#2015-11-20|1313.89
#2015-11-23|1313.65
#2015-11-24|1311.32
#2015-11-25|1310.06
#2015-11-26|1303.78
#2015-11-27|1297.28
#2015-11-30|1292.81
#2015-12-01|1316.77
#2015-12-02|1333.87
#2015-12-03|1324.45
#2015-12-04|1326.45
#2015-12-07|1335.72
#2015-12-08|1316.82
#2015-12-09|1291.60
#2015-12-10|1294.58
#2015-12-11|1284.89
#2015-12-14|1290.47
#2015-12-15|1299.22
#2015-12-16|1310.42
#2015-12-17|1332.22
#2015-12-18|1323.74
#2015-12-21|1316.22
#2015-12-22|1321.49
#2015-12-23|1343.22
#2015-12-24|1343.90
#2015-12-25|1343.90
#2015-12-28|1357.50
#2015-12-29|1358.46
#2015-12-30|1356.27
#2015-12-31|1361.61
#2016-01-01|1363.64
#2016-01-04|1326.42
#2016-01-05|1326.85
#2016-01-06|1322.18
#2016-01-07|1294.31
#2016-01-08|1301.16
#2016-01-11|1270.12
#2016-01-12|1272.32
#2016-01-13|1270.20
#2016-01-14|1262.99
#2016-01-15|1239.12
#2016-01-18|1218.40
#2016-01-19|1232.68
#2016-01-20|1206.16
#2016-01-21|1182.89
#2016-01-22|1215.33
#2016-01-25|1228.80
#2016-01-26|1220.75
#2016-01-27|1225.46
#2016-01-28|1231.20
#2016-01-29|1269.47
#2016-02-01|1270.11
#2016-02-02|1234.58
#2016-02-03|1218.58
#2016-02-04|1211.56
#2016-02-05|1248.55
#2016-02-08|1232.00
#2016-02-09|1237.63
#2016-02-10|1224.83
#2016-02-11|1188.61
#2016-02-12|1185.77
#2016-02-15|1207.25
#2016-02-16|1183.84
#2016-02-17|1198.59
#2016-02-18|1226.02
#2016-02-19|1224.18
#2016-02-22|1238.79
#2016-02-23|1225.25
#2016-02-24|1203.14
#2016-02-25|1202.64
#2016-02-26|1207.00
#2016-02-29|1206.69
#2016-03-01|1230.72
#2016-03-02|1240.32
#2016-03-03|1262.65
#2016-03-04|1267.06
#2016-03-07|1267.29
#2016-03-08|1263.96
#2016-03-09|1269.92
#2016-03-10|1272.28
#2016-03-11|1282.04
#2016-03-14|1282.72
#2016-03-15|1239.87
#2016-03-16|1244.02
#2016-03-17|1245.12
#2016-03-18|1237.02
#2016-03-21|1257.10
#2016-03-22|1260.04
#2016-03-23|1255.65
#2016-03-24|1256.40
#2016-03-25|1256.40
#2016-03-28|1234.66
#2016-03-29|1209.63
#2016-03-30|1235.48
#2016-03-31|1249.00
#2016-04-01|1239.77
#2016-04-04|1243.75
#2016-04-05|1235.26
#2016-04-06|1238.43
#2016-04-07|1247.86
#2016-04-08|1252.88
#2016-04-11|1258.39
#2016-04-12|1266.73
#2016-04-13|1274.78
#2016-04-14|1269.56
#2016-04-15|1273.18
#2016-04-18|1279.29
#2016-04-19|1279.92
#2016-04-20|1271.78
#2016-04-21|1276.98
#2016-04-22|1268.54
#2016-04-25|1257.06
#2016-04-26|1264.23
#2016-04-27|1265.69
#2016-04-28|1253.66
#2016-04-29|1266.09
#2016-05-02|1263.65
#2016-05-03|1251.79
#2016-05-04|1250.66
#2016-05-05|1255.14
#2016-05-06|1241.78
#2016-05-09|1250.56
#2016-05-10|1255.75
#2016-05-11|1251.91
#2016-05-12|1253.42
#2016-05-13|1244.87
#2016-05-16|1251.11
#2016-05-17|1258.23
#2016-05-18|1254.78
#2016-05-19|1244.80
#2016-05-20|1230.58
#2016-05-23|1221.46
#2016-05-24|1207.99
#2016-05-25|1217.90
#2016-05-26|1218.81
#2016-05-27|1251.97
#2016-05-30|1251.52
#2016-05-31|1234.61
#2016-06-01|1230.89
#2016-06-02|1229.43
#2016-06-03|1223.17
#2016-06-06|1219.49
#2016-06-07|1231.51
#2016-06-08|1232.50
#2016-06-09|1227.62
#2016-06-10|1222.14
#2016-06-13|1211.63
#2016-06-14|1212.15
#2016-06-15|1215.32
#2016-06-16|1205.85
#2016-06-17|1200.71
#2016-06-20|1203.52
#2016-06-21|1196.86
#2016-06-22|1205.39
#2016-06-23|1219.38
#2016-06-24|1200.33
#2016-06-27|1217.44
#2016-06-28|1223.20
#2016-06-29|1238.46
#2016-06-30|1252.32
#2016-07-01|1263.31
#2016-07-04|1273.93
#2016-07-05|1267.95
#2016-07-06|1265.14
#2016-07-07|1284.10
#2016-07-08|1290.76
#2016-07-11|1309.86
#2016-07-12|1310.64
#2016-07-13|1309.12
#2016-07-14|1308.20
#2016-07-15|1304.92
#2016-07-18|1295.88
#2016-07-19|1300.87
#2016-07-20|1326.52
#2016-07-21|1318.08
#2016-07-22|1320.17
#2016-07-25|1326.51
#2016-07-26|1317.06
#2016-07-27|1314.89
#2016-07-28|1320.11
#2016-07-29|1325.26
#2016-08-01|1334.01
#2016-08-02|1326.23
#2016-08-03|1322.45
#2016-08-04|1328.52
#2016-08-05|1341.87
#2016-08-08|1343.61
#2016-08-09|1336.89
#2016-08-10|1324.23
#2016-08-11|1329.65
#2016-08-12|1325.02
#2016-08-15|1322.39
#2016-08-16|1326.06
#2016-08-17|1330.44
#2016-08-18|1336.38
#2016-08-19|1333.71
#2016-08-22|1321.54
#2016-08-23|1319.79
#2016-08-24|1337.86
#2016-08-25|1332.21
#2016-08-26|1330.29
#2016-08-29|1325.09
#2016-08-30|1342.45
#2016-08-31|1336.61
#2016-09-01|1330.91
#2016-09-02|1345.25
#2016-09-05|1348.50
#2016-09-06|1365.31
#2016-09-07|1365.84
#2016-09-08|1393.41
#2016-09-09|1372.66
#2016-09-12|1343.66
#2016-09-13|1342.79
#2016-09-14|1343.90
#2016-09-15|1348.24
#2016-09-16|1350.17
#2016-09-19|1357.52
#2016-09-20|1358.11
#2016-09-21|1363.58
#2016-09-22|1387.65
#2016-09-23|1378.43
#2016-09-26|1364.90
#2016-09-27|1376.77
#2016-09-28|1377.91
#2016-09-29|1342.86
#2016-09-30|1343.64
#2016-10-03|1370.68
#2016-10-04|1374.50
#2016-10-05|1372.15
#2016-10-06|1360.30
#2016-10-07|1356.43
#2016-10-10|1363.91
#2016-10-11|1362.01
#2016-10-12|1359.33
#2016-10-13|1332.38
#2016-10-14|1339.53
#2016-10-17|1328.09
#2016-10-18|1352.83
#2016-10-19|1354.92
#2016-10-20|1345.86
#2016-10-21|1347.06
#2016-10-24|1349.75
#2016-10-25|1351.19
#2016-10-26|1334.67
#2016-10-27|1335.64
#2016-10-28|1339.09
#2016-10-31|1338.62
#2016-11-01|1337.41
#2016-11-02|1309.64
#2016-11-03|1294.10
#2016-11-04|1247.75
#2016-11-07|1271.93
#2016-11-08|1263.76
#2016-11-09|1274.05
#2016-11-10|1288.97
#2016-11-11|1261.37
#2016-11-14|1259.64
#2016-11-15|1238.83
#2016-11-16|1224.31
#2016-11-17|1227.73
#2016-11-18|1239.61
#2016-11-21|1228.59
#2016-11-22|1237.09
#2016-11-23|1248.00
#2016-11-24|1231.97
#2016-11-25|1262.96
#2016-11-28|1270.86
#2016-11-29|1265.73
#2016-11-30|1271.00
#2016-12-01|1269.36
#2016-12-02|1260.93
#2016-12-05|1258.70
#2016-12-06|1264.16
#2016-12-07|1248.80
#2016-12-08|1266.30
#2016-12-09|1258.22
#2016-12-12|1251.44
#2016-12-13|1253.38
#2016-12-14|1247.14
#2016-12-15|1220.13
#2016-12-16|1220.23
#2016-12-19|1208.11
#2016-12-20|1194.95
#2016-12-21|1193.73
#2016-12-22|1177.45
#2016-12-23|1173.34
#2016-12-26|1150.56
#2016-12-27|1164.24
#2016-12-28|1172.11
#2016-12-29|1174.39
#2016-12-30|1192.95
#2017-01-02|1196.27
#2017-01-03|1187.82
#2017-01-04|1195.33
#2017-01-05|1211.51
#2017-01-06|1211.99
#2017-01-09|1204.67
#2017-01-10|1217.19
#2017-01-11|1225.96
#2017-01-12|1222.76
#2017-01-13|1224.32
#2017-01-16|1220.30
#2017-01-17|1228.75
#2017-01-18|1231.56
#2017-01-19|1222.71
#2017-01-20|1219.50
#2017-01-23|1215.17
#2017-01-24|1225.57
#2017-01-25|1228.06
#2017-01-26|1227.34
#2017-01-27|1227.44
#2017-01-30|1230.62
#2017-01-31|1218.88
#2017-02-01|1216.51
#2017-02-02|1232.26
#2017-02-03|1257.75
#2017-02-06|1278.36
#2017-02-07|1272.13
#2017-02-08|1270.37
#2017-02-09|1274.07
#2017-02-10|1270.80
#2017-02-13|1269.66
#2017-02-14|1258.04
#2017-02-15|1237.67
#2017-02-16|1262.86
#2017-02-17|1275.20
#2017-02-20|1282.34
#2017-02-21|1284.46
#2017-02-22|1283.49
#2017-02-23|1294.19
#2017-02-24|1292.33
#2017-02-27|1291.65
#2017-02-28|1294.39
#2017-03-01|1304.83
#2017-03-02|1286.15
#2017-03-03|1286.49
#2017-03-06|1290.72
#2017-03-07|1287.83
#2017-03-08|1292.33
#2017-03-09|1282.16
#2017-03-10|1277.66
#2017-03-13|1283.53
#2017-03-14|1310.87
#2017-03-15|1315.48
#2017-03-16|1332.51
#2017-03-17|1333.84
#2017-03-20|1344.25
#2017-03-21|1330.51
#2017-03-22|1326.19
#2017-03-23|1326.41
#2017-03-24|1332.57
#2017-03-27|1318.22
#2017-03-28|1324.36
#2017-03-29|1322.82
#2017-03-30|1321.05
#2017-03-31|1322.95
#2017-04-03|1329.61
#2017-04-04|1329.93
#2017-04-05|1337.82
#2017-04-06|1332.18
#2017-04-07|1320.38
#2017-04-10|1316.74
#2017-04-11|1320.36
#2017-04-12|1327.07
#2017-04-13|1339.35
#2017-04-14|1339.35
#2017-04-17|1336.13
#2017-04-18|1328.20
#2017-04-19|1322.73
#2017-04-20|1323.95
#2017-04-21|1312.85
#2017-04-24|1308.71
#2017-04-25|1319.51
#2017-04-26|1320.81
#2017-04-27|1307.14
#2017-04-28|1313.74
#2017-05-01|1314.03
#2017-05-02|1304.98
#2017-05-03|1297.44
#2017-05-04|1300.13
#2017-05-05|1293.89
#2017-05-08|1309.30
#2017-05-09|1304.77
#2017-05-10|1316.53
#2017-05-11|1324.48
#2017-05-12|1320.48
#2017-05-15|1330.12
#2017-05-16|1335.35
#2017-05-17|1331.86
#2017-05-18|1304.31
#2017-05-19|1309.17
#2017-05-22|1301.34
#2017-05-23|1271.54
#2017-05-24|1254.99
#2017-05-25|1241.91
#2017-05-26|1228.94
#2017-05-29|1201.73
#2017-05-30|1218.95
#2017-05-31|1226.81
#2017-06-01|1235.05
#2017-06-02|1250.19
#2017-06-05|1251.56
#2017-06-06|1242.77
#2017-06-07|1259.59
#2017-06-08|1277.25
#2017-06-09|1276.45
#2017-06-12|1270.28
#2017-06-13|1265.58
#2017-06-14|1268.48
#2017-06-15|1271.68
#2017-06-16|1262.85
#2017-06-19|1262.15
#2017-06-20|1261.25
#2017-06-21|1256.90
#2017-06-22|1256.60
#2017-06-23|1267.77
#2017-06-26|1268.77
#2017-06-27|1267.86
#2017-06-28|1260.55
#2017-06-29|1258.66
#2017-06-30|1269.83
#2017-07-03|1269.64
#2017-07-04|1254.45
#2017-07-05|1261.15
#2017-07-06|1258.39
#2017-07-07|1270.00
#2017-07-10|1285.80
#2017-07-11|1282.34
#2017-07-12|1284.55
#2017-07-13|1299.11
#2017-07-14|1307.85
#2017-07-17|1315.21
#2017-07-18|1316.33
#2017-07-19|1335.82
#2017-07-20|1323.70
#2017-07-21|1320.81
#2017-07-24|1321.80
#2017-07-25|1313.42
#2017-07-26|1321.20
#2017-07-27|1311.85
#2017-07-28|1288.06
#2017-07-31|1276.20
#2017-08-01|1278.98
#2017-08-02|1282.43
#2017-08-03|1268.93
#2017-08-04|1263.35
#2017-08-07|1259.73
#2017-08-08|1256.73
#2017-08-09|1219.01
#2017-08-10|1192.52
#2017-08-11|1181.08
#2017-08-14|1204.34
#2017-08-15|1201.50
#2017-08-16|1219.58
#2017-08-17|1208.03
#2017-08-18|1192.88
#2017-08-21|1178.62
#2017-08-22|1198.43
#2017-08-23|1203.11
#2017-08-24|1233.54
#2017-08-25|1233.36
#2017-08-28|1234.48
#2017-08-29|1223.22
#2017-08-30|1233.54
#2017-08-31|1231.22
#2017-09-01|1251.67
#2017-09-04|1253.45
#2017-09-05|1252.72
#2017-09-06|1242.78
#2017-09-07|1249.33
#2017-09-08|1243.68
#2017-09-11|1232.26
#2017-09-12|1247.55
#2017-09-13|1259.25
#2017-09-14|1274.07
#2017-09-15|1271.01
#2017-09-18|1277.38
#2017-09-19|1270.92
#2017-09-20|1279.64
#2017-09-21|1295.40
#2017-09-22|1283.01
#2017-09-25|1253.74
#2017-09-26|1251.70
#2017-09-27|1229.49
#2017-09-28|1232.63
#2017-09-29|1244.16
#2017-10-02|1243.99
#2017-10-03|1255.74
#2017-10-04|1278.42
#2017-10-05|1281.16
#2017-10-06|1295.95
#2017-10-09|1295.18
#2017-10-10|1305.51
#2017-10-11|1295.56
#2017-10-12|1305.53
#2017-10-13|1305.81
#2017-10-16|1324.31
#2017-10-17|1321.07
#2017-10-18|1314.17
#2017-10-19|1311.99
#2017-10-20|1314.20
#2017-10-23|1321.36
#2017-10-24|1310.85
#2017-10-25|1300.89
#2017-10-26|1308.32
#2017-10-27|1316.98
#2017-10-30|1324.02
#2017-10-31|1327.88
#2017-11-01|1328.37
#2017-11-02|1353.00
#2017-11-03|1348.09
#2017-11-06|1363.41
#2017-11-07|1321.78
#2017-11-08|1321.33
#2017-11-09|1319.56
#2017-11-10|1311.97
#2017-11-13|1300.24
#2017-11-14|1297.33
#2017-11-15|1280.97
#2017-11-16|1298.47
#2017-11-17|1308.35
#2017-11-20|1307.39
#2017-11-21|1334.82
#2017-11-22|1324.58
#2017-11-23|1315.01
#2017-11-24|1329.89
#2017-11-27|1328.52
#2017-11-28|1330.74
#2017-11-29|1333.45
#2017-11-30|1318.25
#2017-12-01|1306.90
#2017-12-04|1310.49
#2017-12-05|1305.31
#2017-12-06|1278.89
#2017-12-07|1286.52
#2017-12-08|1312.19
#2017-12-11|1330.67
#2017-12-12|1319.07
#2017-12-13|1311.97
#2017-12-14|1330.31
#2017-12-15|1331.37
#2017-12-18|1336.90
#2017-12-19|1353.10
#2017-12-20|1352.35
#2017-12-21|1364.66
#2017-12-22|1372.94
#2017-12-25|1372.94
#2017-12-26|1379.25
#2017-12-27|1394.50
#2017-12-28|1396.02
#2017-12-29|1404.23
#2018-01-01|1404.55
#2018-01-02|1413.91
#2018-01-03|1419.31
#2018-01-04|1439.45
#2018-01-05|1445.31
#2018-01-08|1459.78
#2018-01-09|1451.41
#2018-01-10|1451.14
#2018-01-11|1459.92
#2018-01-12|1463.30
#2018-01-15|1446.53
#2018-01-16|1440.89
#2018-01-17|1447.90
#2018-01-18|1432.94
#2018-01-19|1439.34
#2018-01-22|1447.41
#2018-01-23|1457.01
#2018-01-24|1466.45
#2018-01-25|1449.85
#2018-01-26|1444.96
#2018-01-29|1425.58
#2018-01-30|1421.07
#2018-01-31|1413.98
#2018-02-01|1386.08
#2018-02-02|1374.66
#2018-02-05|1365.17
#2018-02-06|1320.17
#2018-02-07|1322.32
#2018-02-08|1354.73
#2018-02-09|1333.22
#2018-02-12|1361.40
#2018-02-13|1369.24
#2018-02-14|1374.20
#2018-02-15|1379.63
#2018-02-16|1372.17
#2018-02-19|1359.25
#2018-02-20|1355.64
#2018-02-21|1344.65
#2018-02-22|1341.81
#2018-02-23|1361.67
#2018-02-26|1372.56
#2018-02-27|1356.36
#2018-02-28|1352.04
#2018-03-01|1344.12
#2018-03-02|1342.98
#2018-03-05|1328.96
#2018-03-06|1330.38
#2018-03-07|1323.77
#2018-03-08|1340.42
#2018-03-09|1344.97
#2018-03-12|1359.02
#2018-03-13|1365.22
#2018-03-14|1360.47
#2018-03-15|1366.95
#2018-03-16|1358.79
#2018-03-19|1360.38
#2018-03-20|1405.41
#2018-03-21|1381.27
#2018-03-22|1372.79
#2018-03-23|1346.84
#2018-03-26|1375.86
#2018-03-27|1392.16
#2018-03-28|1364.37
#2018-03-29|1365.55
#2018-03-30|1365.55
#2018-04-02|1387.05
#2018-04-03|1414.57
#2018-04-04|1425.72
#2018-04-05|1436.11
#2018-04-06|1448.08
#2018-04-09|1456.03
#2018-04-10|1447.65
#2018-04-11|1419.02
#2018-04-12|1415.68
#2018-04-13|1396.94
#2018-04-16|1403.33
#2018-04-17|1384.03
#2018-04-18|1378.62
#2018-04-19|1394.82
#2018-04-20|1382.83
#2018-04-23|1375.41
#2018-04-24|1391.56
#2018-04-25|1384.28
#2018-04-26|1374.42
#2018-04-27|1385.93
#2018-04-30|1392.02
#2018-05-01|1391.72
#2018-05-02|1383.05
#2018-05-03|1379.83
#2018-05-04|1374.19
#2018-05-07|1384.13
#2018-05-08|1384.57
#2018-05-09|1374.81
#2018-05-10|1362.42
#2018-05-11|1352.13
#2018-05-14|1360.65
#2018-05-15|1371.28
#2018-05-16|1371.29
#2018-05-17|1373.60
#2018-05-18|1359.99
#2018-05-21|1341.66
#2018-05-22|1352.62
#2018-05-23|1343.37
#2018-05-24|1361.60
#2018-05-25|1392.43
#2018-05-28|1429.98
#2018-05-29|1394.46
#2018-05-30|1387.15
#2018-05-31|1398.05
#2018-06-01|1396.98
#2018-06-04|1410.58
#2018-06-05|1401.88
#2018-06-06|1406.01
#2018-06-07|1390.39
#2018-06-08|1406.77
#2018-06-11|1413.10
#2018-06-12|1441.50
#2018-06-13|1433.53
#2018-06-14|1437.69
#2018-06-15|1448.24
#2018-06-18|1448.11
#2018-06-19|1421.84
#2018-06-20|1432.87
#2018-06-21|1417.76
#2018-06-22|1433.63
#2018-06-25|1416.08
#2018-06-26|1418.01
#2018-06-27|1383.70
#2018-06-28|1364.02
#2018-06-29|1398.70
#2018-07-02|1391.49
#2018-07-03|1392.94
#2018-07-04|1369.53
#2018-07-05|1351.94
#2018-07-06|1358.01
#2018-07-09|1391.78
#2018-07-10|1383.46
#2018-07-11|1380.50
#2018-07-12|1400.25
#2018-07-13|1401.61
#2018-07-16|1371.02
#2018-07-17|1371.73
#2018-07-18|1374.09
#2018-07-19|1351.45
#2018-07-20|1365.48
#2018-07-23|1354.50
#2018-07-24|1355.71
#2018-07-25|1363.25
#2018-07-26|1363.46
#2018-07-27|1362.52
#2018-07-30|1354.56
#2018-07-31|1352.52
#2018-08-01|1374.88
#2018-08-02|1367.87
#2018-08-03|1361.41
#2018-08-06|1342.62
#2018-08-07|1355.39
#2018-08-08|1357.88
#2018-08-09|1360.19
#2018-08-10|1344.45
#2018-08-13|1339.14
#2018-08-14|1354.52
#2018-08-15|1329.94
#2018-08-16|1340.67
#2018-08-17|1329.28
#2018-08-20|1349.64
#2018-08-21|1382.52
#2018-08-22|1376.79
#2018-08-23|1393.17
#2018-08-24|1397.54
#2018-08-27|1414.09
#2018-08-28|1408.82
#2018-08-29|1401.34
#2018-08-30|1397.90
#2018-08-31|1412.46
#2018-09-03|1406.63
#2018-09-04|1392.55
#2018-09-05|1386.03
#2018-09-06|1394.48
#2018-09-07|1412.05
#2018-09-10|1380.74
#2018-09-11|1356.20
#2018-09-12|1332.80
#2018-09-13|1323.29
#2018-09-14|1358.49
#2018-09-17|1328.68
#2018-09-18|1323.07
#2018-09-19|1331.79
#2018-09-20|1334.07
#2018-09-21|1342.66
#2018-09-24|1305.32
#2018-09-25|1317.41
#2018-09-26|1335.82
#2018-09-27|1324.36
#2018-09-28|1320.27
#2018-10-01|1319.77
#2018-10-02|1316.22
#2018-10-03|1305.54
#2018-10-04|1263.66
#2018-10-05|1253.99
#2018-10-08|1241.53
#2018-10-09|1249.00
#2018-10-10|1252.28
#2018-10-11|1214.00
#2018-10-12|1230.41
#2018-10-15|1245.20
#2018-10-16|1254.75
#2018-10-17|1249.02
#2018-10-18|1249.65
#2018-10-19|1259.10
#2018-10-22|1288.01
#2018-10-23|1248.47
#2018-10-24|1244.09
#2018-10-25|1233.96
#2018-10-26|1212.10
#2018-10-29|1230.17
#2018-10-30|1224.31
#2018-10-31|1251.05
#2018-11-01|1256.12
#2018-11-02|1296.65
#2018-11-05|1281.33
#2018-11-06|1285.99
#2018-11-07|1297.32
#2018-11-08|1296.04
#2018-11-09|1302.05
#2018-11-12|1295.22
#2018-11-13|1298.77
#2018-11-14|1277.88
#2018-11-15|1282.24
#2018-11-16|1289.10
#2018-11-19|1300.97
#2018-11-20|1274.65
#2018-11-21|1284.05
#2018-11-22|1279.78
#2018-11-23|1269.78
#2018-11-26|1260.43
#2018-11-27|1256.86
#2018-11-28|1269.07
#2018-11-29|1275.29
#2018-11-30|1283.79
#2018-12-03|1281.07
#2018-12-04|1289.20
#2018-12-05|1262.85
#2018-12-06|1203.81
#2018-12-07|1184.79
#2018-12-10|1141.63
#2018-12-11|1160.69
#2018-12-12|1170.11
#2018-12-13|1184.47
#2018-12-14|1155.23
#2018-12-17|1153.19
#2018-12-18|1159.56
#2018-12-19|1154.81
#2018-12-20|1151.21
#2018-12-21|1141.64
#2018-12-24|1133.01
#2018-12-25|1133.01
#2018-12-26|1130.69
#2018-12-27|1118.98
#2018-12-28|1148.16
#2018-12-31|1155.50
#2019-01-01|1156.91
#2019-01-02|1136.53
#2019-01-03|1115.65
#2019-01-04|1147.15
#2019-01-07|1153.29
#2019-01-08|1160.96
#2019-01-09|1173.73
#2019-01-10|1199.99
#2019-01-11|1195.66
#2019-01-14|1192.73
#2019-01-15|1203.59
#2019-01-16|1220.05
#2019-01-17|1212.83
#2019-01-18|1221.68
#2019-01-21|1221.22
#2019-01-22|1213.96
#2019-01-23|1219.48
#2019-01-24|1230.66
#2019-01-25|1231.87
#2019-01-28|1206.32
#2019-01-29|1222.73
#2019-01-30|1225.30
#2019-01-31|1252.76
#2019-02-01|1264.13
#2019-02-04|1246.88
#2019-02-05|1243.01
#2019-02-06|1244.13
#2019-02-07|1251.48
#2019-02-08|1245.26
#2019-02-11|1236.35
#2019-02-12|1259.12
#2019-02-13|1260.68
#2019-02-14|1264.41
#2019-02-15|1235.31
#2019-02-18|1238.51
#2019-02-19|1212.91
#2019-02-20|1211.01
#2019-02-21|1224.15
#2019-02-22|1234.23
#2019-02-25|1242.04
#2019-02-26|1249.90
#2019-02-27|1251.14
#2019-02-28|1246.00
#2019-03-01|1253.33
#2019-03-04|1265.69
#2019-03-05|1277.87
#2019-03-06|1288.72
#2019-03-07|1270.04
#2019-03-08|1250.52
#2019-03-11|1272.36
#2019-03-12|1290.31
#2019-03-13|1271.72
#2019-03-14|1266.34
#2019-03-15|1276.96
#2019-03-18|1290.89
#2019-03-19|1309.07
#2019-03-20|1299.31
#2019-03-21|1303.98
#2019-03-22|1287.86
#2019-03-25|1266.29
#2019-03-26|1264.09
#2019-03-27|1260.77
#2019-03-28|1263.73
#2019-03-29|1289.28
#2019-04-01|1303.88
#2019-04-02|1303.98
#2019-04-03|1304.79
#2019-04-04|1305.22
#2019-04-05|1303.86
#2019-04-08|1308.10
#2019-04-09|1327.20
#2019-04-10|1338.13
#2019-04-11|1330.57
#2019-04-12|1326.53
#2019-04-15|1320.69
#2019-04-16|1322.10
#2019-04-17|1309.09
#2019-04-18|1301.22
#2019-04-19|1301.22
#2019-04-22|1295.04
#2019-04-23|1294.47
#2019-04-24|1297.83
#2019-04-25|1288.47
#2019-04-26|1294.86
#2019-04-29|1300.08
#2019-04-30|1302.75
#2019-05-01|1304.38
#2019-05-02|1300.84
#2019-05-03|1304.64
#2019-05-06|1277.26
#2019-05-07|1284.57
#2019-05-08|1270.77
#2019-05-09|1247.70
#2019-05-10|1262.37
#2019-05-13|1232.54
#2019-05-14|1230.71
#2019-05-15|1236.29
#2019-05-16|1240.11
#2019-05-17|1217.04
#2019-05-20|1208.49
#2019-05-21|1214.27
#2019-05-22|1217.58
#2019-05-23|1204.64
#2019-05-24|1216.37
#2019-05-27|1217.93
#2019-05-28|1226.99
#2019-05-29|1228.43
#2019-05-30|1219.67
#2019-05-31|1223.62
#2019-06-03|1236.08
#2019-06-04|1214.60
#2019-06-05|1207.04
#2019-06-06|1202.50
#2019-06-07|1200.78
#2019-06-10|1214.25
#2019-06-11|1219.35
#2019-06-12|1211.63
#2019-06-13|1213.66
#2019-06-14|1194.86
#2019-06-17|1189.98
#2019-06-18|1199.43
#2019-06-19|1201.79
#2019-06-20|1227.06
#2019-06-21|1207.93
#2019-06-24|1209.48
#2019-06-25|1197.67
#2019-06-26|1215.39
#2019-06-27|1222.58
#2019-06-28|1225.65
#2019-07-01|1230.02
#2019-07-02|1232.52
#2019-07-03|1232.68
#2019-07-04|1241.60
#2019-07-05|1234.32
#2019-07-08|1225.57
#2019-07-09|1232.17
#2019-07-10|1252.42
#2019-07-11|1260.45
#2019-07-12|1253.88
#2019-07-15|1263.29
#2019-07-16|1276.78
#2019-07-17|1278.62
#2019-07-18|1277.62
#2019-07-19|1272.31
#2019-07-22|1269.95
#2019-07-23|1262.36
#2019-07-24|1261.03
#2019-07-25|1280.81
#2019-07-26|1278.94
#2019-07-29|1279.99
#2019-07-30|1265.52
#2019-07-31|1274.74
#2019-08-01|1257.13
#2019-08-02|1228.67
#2019-08-05|1198.28
#2019-08-06|1196.92
#2019-08-07|1207.33
#2019-08-08|1226.43
#2019-08-09|1218.46
#2019-08-12|1213.43
#2019-08-13|1198.11
#2019-08-14|1190.70
#2019-08-15|1184.07
#2019-08-16|1203.21
#2019-08-19|1219.48
#2019-08-20|1241.49
#2019-08-21|1249.32
#2019-08-22|1249.76
#2019-08-23|1269.02
#2019-08-26|1251.02
#2019-08-27|1265.14
#2019-08-28|1247.94
#2019-08-29|1281.55
#2019-08-30|1293.08
#2019-09-02|1298.76
#2019-09-03|1281.41
#2019-09-04|1284.33
#2019-09-05|1298.93
#2019-09-06|1294.75
#2019-09-09|1281.77
#2019-09-10|1277.96
#2019-09-11|1276.15
#2019-09-12|1287.78
#2019-09-13|1288.24
#2019-09-16|1284.03
#2019-09-17|1273.13
#2019-09-18|1274.39
#2019-09-19|1266.03
#2019-09-20|1281.54
#2019-09-23|1265.55
#2019-09-24|1275.32
#2019-09-25|1254.04
#2019-09-26|1264.65
#2019-09-27|1250.08
#2019-09-30|1241.98
#2019-10-01|1231.28
#2019-10-02|1226.34
#2019-10-03|1241.98
#2019-10-04|1244.76
#2019-10-07|1226.04
#2019-10-08|1238.57
#2019-10-09|1236.47
#2019-10-10|1244.94
#2019-10-11|1245.25
#2019-10-14|1259.82
#2019-10-15|1260.67
#2019-10-16|1269.76
#2019-10-17|1277.45
#2019-10-18|1290.51
#2019-10-21|1286.53
#2019-10-22|1299.17
#2019-10-23|1289.98
#2019-10-24|1299.34
#2019-10-25|1314.48
#2019-10-28|1330.10
#2019-10-29|1344.55
#2019-10-30|1345.47
#2019-10-31|1358.76
#2019-11-01|1357.74
#2019-11-04|1372.68
#2019-11-05|1358.76
#2019-11-06|1357.71
#2019-11-07|1374.47
#2019-11-08|1358.54
#2019-11-11|1351.71
#2019-11-12|1344.20
#2019-11-13|1327.99
#2019-11-14|1320.92
#2019-11-15|1327.89
#2019-11-18|1326.72
#2019-11-19|1348.08
#2019-11-20|1356.26
#2019-11-21|1353.89
#2019-11-22|1359.39
#2019-11-25|1358.67
#2019-11-26|1359.07
#2019-11-27|1366.62
#2019-11-28|1363.43
#2019-11-29|1326.93
#2019-12-02|1322.64
#2019-12-03|1321.06
#2019-12-04|1321.32
#2019-12-05|1326.22
#2019-12-06|1335.19
#2019-12-09|1318.91
#2019-12-10|1312.09
#2019-12-11|1322.96
#2019-12-12|1338.72
#2019-12-13|1341.90
#2019-12-16|1345.98
#2019-12-17|1360.02
#2019-12-18|1369.22
#2019-12-19|1372.21
#2019-12-20|1370.30
#2019-12-23|1377.90
#2019-12-24|1372.67
#2019-12-25|1372.67
#2019-12-26|1372.20
#2019-12-27|1382.29
#2019-12-30|1382.96
#2019-12-31|1380.59
#2020-01-01|1380.51
#2020-01-02|1394.09
#2020-01-03|1398.78
#2020-01-06|1364.06
#2020-01-07|1372.29
#2020-01-08|1367.45
#2020-01-09|1390.31
#2020-01-10|1381.82
#2020-01-13|1392.43
#2020-01-14|1399.90
#2020-01-15|1405.61
#2020-01-16|1429.38
#2020-01-17|1447.68
#2020-01-20|1452.37
#2020-01-21|1435.07
#2020-01-22|1443.89
#2020-01-23|1427.41
#2020-01-24|1428.19
#2020-01-27|1425.65
#2020-01-28|1429.60
#2020-01-29|1416.82
#2020-01-30|1377.17
#2020-01-31|1365.49
#2020-02-03|1376.58
#2020-02-04|1400.45
#2020-02-05|1410.87
#2020-02-06|1428.79
#2020-02-07|1431.92
#2020-02-10|1425.97
#2020-02-11|1433.66
#2020-02-12|1440.25
#2020-02-13|1442.05
#2020-02-14|1448.05
#2020-02-17|1449.98
#2020-02-18|1444.86
#2020-02-19|1452.40
#2020-02-20|1447.92
#2020-02-21|1436.62
#2020-02-24|1405.22
#2020-02-25|1410.02
#2020-02-26|1379.91
#2020-02-27|1373.67
#2020-02-28|1337.99
#2020-03-02|1351.47
#2020-03-03|1375.28
#2020-03-04|1383.16
#2020-03-05|1386.87
#2020-03-06|1369.42
#2020-03-09|1292.64
#2020-03-10|1302.11
#2020-03-11|1281.67
#2020-03-12|1168.94
#2020-03-13|1196.05
#2020-03-16|1102.88
#2020-03-17|1112.88
#2020-03-18|1051.30
#2020-03-19|1032.46
#2020-03-20|1089.57
#2020-03-23|1016.63
#2020-03-24|1065.34
#2020-03-25|1115.85
#2020-03-26|1142.47
#2020-03-27|1120.12
#2020-03-30|1110.77
#2020-03-31|1127.78
#2020-04-01|1109.25
#2020-04-02|1125.23
#2020-04-03|1138.00
#2020-04-06|1156.74
#2020-04-07|1229.87
#2020-04-08|1250.83
#2020-04-09|1290.49
#2020-04-10|1290.49
#2020-04-13|1294.67
#2020-04-14|1302.96
#2020-04-15|1292.37
#2020-04-16|1302.22
#2020-04-17|1302.92
#2020-04-20|1324.67
#2020-04-21|1320.30
#2020-04-22|1327.08
#2020-04-23|1327.08
#2020-04-24|1308.32
#2020-04-27|1330.57
#2020-04-28|1328.02
#2020-04-29|1335.89
#2020-04-30|1331.53
#2020-05-01|1329.99
#2020-05-04|1297.43
#2020-05-05|1293.55
#2020-05-06|1300.04
#2020-05-07|1307.70
#2020-05-08|1333.80
#2020-05-11|1334.88
#2020-05-12|1336.68
#2020-05-13|1340.17
#2020-05-14|1337.47
#2020-05-15|1347.38
#2020-05-18|1368.32
#2020-05-19|1364.17
#2020-05-20|1394.12
#2020-05-21|1387.10
#2020-05-22|1349.70
#2020-05-25|1363.12
#2020-05-26|1382.64
#2020-05-27|1377.50
#2020-05-28|1346.06
#2020-05-29|1376.83
#2020-06-01|1412.05
#2020-06-02|1438.29
#2020-06-03|1452.05
#2020-06-04|1464.35
#2020-06-05|1468.70
#2020-06-08|1449.06
#2020-06-09|1468.26
#2020-06-10|1472.83
#2020-06-11|1447.83
#2020-06-12|1449.07
#2020-06-15|1428.28
#2020-06-16|1446.49
#2020-06-17|1468.52
#2020-06-18|1473.67
#2020-06-19|1484.18
#2020-06-22|1495.81
#2020-06-23|1529.41
#2020-06-24|1525.24
#2020-06-25|1531.73
#2020-06-26|1537.32
#2020-06-29|1537.16
#2020-06-30|1519.67
#2020-07-01|1517.91
#2020-07-02|1528.71
#2020-07-03|1544.74
#2020-07-06|1543.42
#2020-07-07|1533.25
#2020-07-08|1551.13
#2020-07-09|1571.84
#2020-07-10|1568.89
#2020-07-13|1602.06
#2020-07-14|1569.65
#2020-07-15|1585.29
#2020-07-16|1541.00
#2020-07-17|1573.29
#2020-07-20|1570.53
#2020-07-21|1596.81
#2020-07-22|1597.05
#2020-07-23|1625.26
#2020-07-24|1565.89
#2020-07-27|1549.36
#2020-07-28|1569.80
#2020-07-29|1599.53
#2020-07-30|1627.94
#2020-07-31|1646.40
#2020-08-03|1651.22
#2020-08-04|1668.63
#2020-08-05|1694.25
#2020-08-06|1704.35
#2020-08-07|1675.20
#2020-08-10|1693.35
#2020-08-11|1680.40
#2020-08-12|1631.59
#2020-08-13|1647.92
#2020-08-14|1653.11
#2020-08-17|1658.60
#2020-08-18|1685.77
#2020-08-19|1692.30
#2020-08-20|1671.24
#2020-08-21|1687.48
#2020-08-24|1699.76
#2020-08-25|1687.49
#2020-08-26|1710.28
#2020-08-27|1738.36
#2020-08-28|1764.90
#2020-08-31|1714.34
#2020-09-01|1741.60
#2020-09-02|1742.47
#2020-09-03|1729.35
#2020-09-04|1703.93
#2020-09-07|1686.27
#2020-09-08|1671.77
#2020-09-09|1677.91
#2020-09-10|1661.55
#2020-09-11|1674.32
#2020-09-14|1692.52
#2020-09-15|1730.76
#2020-09-16|1749.76
#2020-09-17|1724.95
#2020-09-18|1766.01
#2020-09-21|1722.58
#2020-09-22|1709.03
#2020-09-23|1718.73
#2020-09-24|1660.60
#2020-09-25|1659.18
#2020-09-28|1671.62
#2020-09-29|1666.12
#2020-09-30|1692.65
#2020-10-01|1702.87
#2020-10-02|1701.17
#2020-10-05|1722.76
#2020-10-06|1762.85
#2020-10-07|1760.12
#2020-10-08|1781.88
#2020-10-09|1776.85
#2020-10-12|1817.14
#2020-10-13|1806.57
#2020-10-14|1794.86
#2020-10-15|1751.74
#2020-10-16|1765.52
#2020-10-19|1724.64
#2020-10-20|1733.77
#2020-10-21|1769.66
#2020-10-22|1762.44
#2020-10-23|1729.58
#2020-10-26|1721.32
#2020-10-27|1741.65
#2020-10-28|1721.81
#2020-10-29|1702.81
#2020-10-30|1679.26
#2020-11-02|1676.66
#2020-11-03|1697.64
#2020-11-04|1728.00
#2020-11-05|1780.09
#2020-11-06|1767.99
#2020-11-09|1785.85
#2020-11-10|1732.65
#2020-11-11|1710.78
#2020-11-12|1733.72
#2020-11-13|1779.66
#2020-11-16|1796.92
#2020-11-17|1788.03
#2020-11-18|1767.48
#2020-11-19|1766.28
#2020-11-20|1793.75
#2020-11-23|1790.56
#2020-11-24|1766.53
#2020-11-25|1721.99
#2020-11-26|1740.65
#2020-11-27|1759.68
#2020-11-30|1758.10
#2020-12-01|1808.08
#2020-12-02|1786.04
#2020-12-03|1826.55
#2020-12-04|1842.10
#2020-12-07|1860.41
#2020-12-08|1858.25
#2020-12-09|1848.74
#2020-12-10|1845.63
#2020-12-11|1852.73
#2020-12-14|1843.90
#2020-12-15|1878.54
#2020-12-16|1910.72
#2020-12-17|1962.92
#2020-12-18|1968.94
#2020-12-21|1955.45
#2020-12-22|1968.05
#2020-12-23|1985.54
#2020-12-24|1980.26
#2020-12-25|1980.26
#2020-12-28|1987.88
#2020-12-29|1986.59
#2020-12-30|2036.89
#2020-12-31|2069.61
#2021-01-01|2074.19
#2021-01-04|2070.28
#2021-01-05|2088.92
#2021-01-06|2065.48
#2021-01-07|2037.80
#2021-01-08|2087.60
#2021-01-11|2109.48
#2021-01-12|2124.95
#2021-01-13|2107.00
#2021-01-14|2153.41
#2021-01-15|2123.67
#2021-01-18|2138.64
#2021-01-19|2198.69
#2021-01-20|2290.60
#2021-01-21|2259.06
#2021-01-22|2287.27
#2021-01-25|2309.39
#2021-01-26|2258.74
#2021-01-27|2204.53
#2021-01-28|2136.68
#2021-01-29|2128.92
#2021-02-01|2194.46
#2021-02-02|2279.11
#2021-02-03|2302.27
#2021-02-04|2276.74
#2021-02-05|2306.86
#2021-02-08|2309.29
#2021-02-09|2317.81
#2021-02-10|2353.81
#2021-02-11|2364.21
#2021-02-12|2358.37
#2021-02-15|2365.82
#2021-02-16|2380.61
#2021-02-17|2385.73
#2021-02-18|2304.94
#2021-02-19|2313.56
#2021-02-22|2196.31
#2021-02-23|2193.97
#2021-02-24|2135.17
#2021-02-25|2163.58
#2021-02-26|2066.23
#2021-03-01|2156.59
#2021-03-02|2133.49
#2021-03-03|2165.90
#2021-03-04|2059.15
#2021-03-05|2008.67
#2021-03-08|1914.12
#2021-03-09|1918.00
#2021-03-10|1973.40
#2021-03-11|2062.79
#2021-03-12|2031.01
#2021-03-15|1991.59
#2021-03-16|2048.96
#2021-03-17|2060.31
#2021-03-18|2062.84
#2021-03-19|2025.55
#2021-03-22|2023.59
#2021-03-23|1992.27
#2021-03-24|1965.32
#2021-03-25|1977.04
#2021-03-26|2037.61
#2021-03-29|2014.14
#2021-03-30|2068.81
#2021-03-31|2073.72
#2021-04-01|2145.59
#2021-04-02|2145.59
#2021-04-05|2143.74
#2021-04-06|2153.71
#2021-04-07|2159.21
#2021-04-08|2175.71
#2021-04-09|2144.19
#2021-04-12|2113.56
#2021-04-13|2103.02
#2021-04-14|2146.72
#2021-04-15|2143.06
#2021-04-16|2163.35
#2021-04-19|2206.87
#2021-04-20|2223.91
#2021-04-21|2219.37
#2021-04-22|2243.01
#2021-04-23|2295.86
#2021-04-26|2275.79
#2021-04-27|2263.72
#2021-04-28|2289.44
#2021-04-29|2299.25
#2021-04-30|2286.26
#2021-05-03|2297.18
#2021-05-04|2286.84
#2021-05-05|2261.78
#2021-05-06|2266.71
#2021-05-07|2241.89
#2021-05-10|2289.75
#2021-05-11|2273.90
#2021-05-12|2293.39
#2021-05-13|2264.65
#2021-05-14|2304.57
#2021-05-17|2329.35
#2021-05-18|2363.87
#2021-05-19|2369.28
#2021-05-20|2365.12
#2021-05-21|2399.01
#2021-05-24|2401.24
#2021-05-25|2443.55
#2021-05-26|2455.40
#2021-05-27|2478.61
#2021-05-28|2419.42
#2021-05-31|2505.63
#2021-06-01|2535.95
#2021-06-02|2502.57
#2021-06-03|2491.27
#2021-06-04|2482.94
#2021-06-07|2481.92
#2021-06-08|2485.11
#2021-06-09|2497.95
#2021-06-10|2523.61
#2021-06-11|2536.76
#2021-06-14|2535.55
#2021-06-15|2490.12
#2021-06-16|2424.79
#2021-06-17|2438.95
#2021-06-18|2514.44
#2021-06-21|2530.74
#2021-06-22|2548.31
#2021-06-23|2588.52
#2021-06-24|2596.12
#2021-06-25|2614.94
#2021-06-28|2658.29
#2021-06-29|2635.91
#2021-06-30|2610.52
#2021-07-01|2612.15
#2021-07-02|2570.88
#2021-07-05|2557.57
#2021-07-06|2443.22
#2021-07-07|2509.75
#2021-07-08|2422.55
#2021-07-09|2466.12
#2021-07-12|2509.74
#2021-07-13|2490.15
#2021-07-14|2568.97
#2021-07-15|2562.22
#2021-07-16|2568.33
#2021-07-19|2562.11
#2021-07-20|2512.83
#2021-07-21|2477.25
#2021-07-22|2489.84
#2021-07-23|2446.47
#2021-07-26|2308.02
#2021-07-27|2161.40
#2021-07-28|2281.92
#2021-07-29|2374.95
#2021-07-30|2339.54
#2021-08-02|2358.28
#2021-08-03|2410.44
#2021-08-04|2442.44
#2021-08-05|2416.54
#2021-08-06|2353.43
#2021-08-09|2365.29
#2021-08-10|2400.65
#2021-08-11|2335.28
#2021-08-12|2298.90
#2021-08-13|2312.75
#2021-08-16|2295.61
#2021-08-17|2252.52
#2021-08-18|2235.32
#2021-08-19|2224.92
#2021-08-20|2116.52
#2021-08-23|2180.08
#2021-08-24|2260.13
#2021-08-25|2248.63
#2021-08-26|2194.61
#2021-08-27|2188.15
#2021-08-30|2246.50
#2021-08-31|2274.29
#2021-09-01|2261.14
#2021-09-02|2252.36
#2021-09-03|2281.34
#2021-09-06|2319.73
#2021-09-07|2300.83
#2021-09-08|2285.02
#2021-09-09|2258.53
#2021-09-10|2266.31
#2021-09-13|2235.11
#2021-09-14|2266.56
#2021-09-15|2245.02
#2021-09-16|2217.42
#2021-09-17|2288.80
#2021-09-20|2249.37
#2021-09-21|2262.79
#2021-09-22|2259.59
#2021-09-23|2272.57
#2021-09-24|2232.21
#2021-09-27|2237.67
#2021-09-28|2238.92
#2021-09-29|2232.19
#2021-09-30|2244.70
#2021-10-01|2253.36
#2021-10-04|2189.26
#2021-10-05|2190.81
#2021-10-06|2139.74
#2021-10-07|2185.47
#2021-10-08|2145.52
#2021-10-11|2154.57
#2021-10-12|2131.89
#2021-10-13|2137.78
#2021-10-14|2141.54
#2021-10-15|2147.81
#2021-10-18|2168.97
#2021-10-19|2179.32
#2021-10-20|2166.35
#2021-10-21|2126.93
#2021-10-22|2116.79
#2021-10-25|2142.96
#2021-10-26|2139.81
#2021-10-27|2103.73
#2021-10-28|2070.40
#2021-10-29|2083.23
#2021-11-01|2036.24
#2021-11-02|2015.88
#2021-11-03|2025.68
#2021-11-04|1999.73
#2021-11-05|1985.37
#2021-11-08|1945.65
#2021-11-09|2024.01
#2021-11-10|2061.65
#2021-11-11|2056.31
#2021-11-12|2055.63
#2021-11-15|2090.87
#2021-11-16|2116.98
#2021-11-17|2134.27
#2021-11-18|2106.84
#2021-11-19|2110.19
#2021-11-22|2050.89
#2021-11-23|2026.07
#2021-11-24|2036.72
#2021-11-25|2063.24
#2021-11-26|2045.41
#2021-11-29|2040.43
#2021-11-30|2023.23
#2021-12-01|2000.27
#2021-12-02|1976.12
#2021-12-03|1978.94
#2021-12-06|1881.29
#2021-12-07|1913.11
#2021-12-08|1955.53
#2021-12-09|1997.27
#2021-12-10|1962.43
#2021-12-13|1927.95
#2021-12-14|1919.31
#2021-12-15|1782.15
#2021-12-16|1835.71
#2021-12-17|1806.49
#2021-12-20|1761.52
#2021-12-21|1800.29
#2021-12-22|1795.04
#2021-12-23|1795.07
#2021-12-24|1786.58
#2021-12-27|1799.81
#2021-12-28|1803.70
#2021-12-29|1791.80
#2021-12-30|1816.27
#2021-12-31|1858.93
#2022-01-03|1814.42
#2022-01-04|1768.57
#2022-01-05|1722.28
#2022-01-06|1715.58
#2022-01-07|1736.96
#2022-01-10|1772.11
#2022-01-11|1807.08
#2022-01-12|1852.18
#2022-01-13|1834.75
#2022-01-14|1844.43
#2022-01-17|1824.50
#2022-01-18|1800.90
#2022-01-19|1787.52
#2022-01-20|1815.28
#2022-01-21|1795.01
#2022-01-24|1750.69
#2022-01-25|1729.46
#2022-01-26|1684.47
#2022-01-27|1637.25
#2022-01-28|1621.28
#2022-01-31|1662.52
#2022-02-01|1677.57
#2022-02-02|1686.78
#2022-02-03|1685.91
#2022-02-04|1702.39
#2022-02-07|1699.11
#2022-02-08|1614.05
#2022-02-09|1625.00
#2022-02-10|1629.58
#2022-02-11|1585.94
#2022-02-14|1565.30
#2022-02-15|1634.18
#2022-02-16|1644.03
#2022-02-17|1661.07
#2022-02-18|1643.31
#2022-02-21|1630.55
#2022-02-22|1603.98
#2022-02-23|1646.70
#2022-02-24|1580.94
#2022-02-25|1634.79
#2022-02-28|1636.92
#2022-03-01|1655.11
#2022-03-02|1620.53
#2022-03-03|1605.34
#2022-03-04|1577.61
#2022-03-07|1517.75
#2022-03-08|1514.66
#2022-03-09|1505.56
#2022-03-10|1523.21
#2022-03-11|1516.83
#2022-03-14|1431.55
#2022-03-15|1372.92
#2022-03-16|1470.14
#2022-03-17|1574.07
#2022-03-18|1556.20
#2022-03-21|1559.13
#2022-03-22|1575.47
#2022-03-23|1633.35
#2022-03-24|1676.83
#2022-03-25|1618.76
#2022-03-28|1616.05
#2022-03-29|1652.13
#2022-03-30|1664.55
#2022-03-31|1616.35
#2022-04-01|1622.86
#2022-04-04|1679.96
#2022-04-05|1673.88
#2022-04-06|1642.85
#2022-04-07|1607.90
#2022-04-08|1610.94
#2022-04-11|1572.88
#2022-04-12|1577.58
#2022-04-13|1563.31
#2022-04-14|1582.19
#2022-04-15|1582.19
#2022-04-18|1577.09
#2022-04-19|1541.50
#2022-04-20|1547.06
#2022-04-21|1524.91
#2022-04-22|1506.79
#2022-04-25|1449.70
#2022-04-26|1463.94
#2022-04-27|1453.21
#2022-04-28|1468.06
#2022-04-29|1491.01
#2022-05-02|1482.36
#2022-05-03|1476.58
#2022-05-04|1433.22
#2022-05-05|1401.22
#2022-05-06|1349.79
#2022-05-09|1339.91
#2022-05-10|1322.43
#2022-05-11|1339.64
#2022-05-12|1321.89
#2022-05-13|1339.61
#2022-05-16|1349.38
#2022-05-17|1368.61
#2022-05-18|1368.87
#2022-05-19|1343.33
#2022-05-20|1406.10
#2022-05-23|1395.97
#2022-05-24|1354.29
#2022-05-25|1352.37
#2022-05-26|1345.63
#2022-05-27|1373.92
#2022-05-30|1398.67
#2022-05-31|1421.04
#2022-06-01|1396.81
#2022-06-02|1387.60
#2022-06-03|1377.29
#2022-06-06|1413.05
#2022-06-07|1412.09
#2022-06-08|1461.01
#2022-06-09|1468.24
#2022-06-10|1446.67
#2022-06-13|1391.80
#2022-06-14|1393.77
#2022-06-15|1417.33
#2022-06-16|1390.25
#2022-06-17|1394.37
#2022-06-20|1404.49
#2022-06-21|1454.03
#2022-06-22|1427.21
#2022-06-23|1450.10
#2022-06-24|1511.24
#2022-06-27|1513.92
#2022-06-28|1501.59
#2022-06-29|1472.90
#2022-06-30|1472.32
#2022-07-01|1474.86
#2022-07-04|1528.04
#2022-07-05|1555.16
#2022-07-06|1565.85
#2022-07-07|1563.23
#2022-07-08|1555.30
#2022-07-11|1533.30
#2022-07-12|1506.39
#2022-07-13|1509.60
#2022-07-14|1542.95
#2022-07-15|1512.97
#2022-07-18|1518.82
#2022-07-19|1515.71
#2022-07-20|1539.92
#2022-07-21|1547.72
#2022-07-22|1549.13
#2022-07-25|1529.39
#2022-07-26|1528.11
#2022-07-27|1522.79
#2022-07-28|1533.31
#2022-07-29|1522.89
#2022-08-01|1514.72
#2022-08-02|1497.33
#2022-08-03|1490.87
#2022-08-04|1533.17
#2022-08-05|1542.95
#2022-08-08|1543.02
#2022-08-09|1538.83
#2022-08-10|1509.24
#2022-08-11|1541.62
#2022-08-12|1537.33
#2022-08-15|1541.50
#2022-08-16|1531.59
#2022-08-17|1519.93
#2022-08-18|1521.77
#2022-08-19|1487.82
#2022-08-22|1472.98
#2022-08-23|1467.15
#2022-08-24|1459.68
#2022-08-25|1485.35
#2022-08-26|1509.86
#2022-08-29|1489.51
#2022-08-30|1473.23
#2022-08-31|1474.08
#2022-09-01|1456.62
#2022-09-02|1438.17
#2022-09-05|1425.14
#2022-09-06|1422.99
#2022-09-07|1424.18
#2022-09-08|1418.25
#2022-09-09|1456.17
#2022-09-12|1462.79
#2022-09-13|1384.90
#2022-09-14|1360.93
#2022-09-15|1363.82
#2022-09-16|1333.73
#2022-09-19|1316.82
#2022-09-20|1344.98
#2022-09-21|1320.55
#2022-09-22|1304.76
#2022-09-23|1279.92
#2022-09-26|1270.29
#2022-09-27|1290.28
#2022-09-28|1275.33
#2022-09-29|1278.79
#2022-09-30|1285.15
#2022-10-03|1300.79
#2022-10-04|1311.48
#2022-10-05|1335.70
#2022-10-06|1324.13
#2022-10-07|1300.39
#2022-10-10|1279.18
#2022-10-11|1257.37
#2022-10-12|1260.75
#2022-10-13|1264.18
#2022-10-14|1309.70
#2022-10-17|1316.27
#2022-10-18|1347.72
#2022-10-19|1332.56
#2022-10-20|1320.25
#2022-10-21|1330.84
#2022-10-24|1283.91
#2022-10-25|1289.06
#2022-10-26|1313.92
#2022-10-27|1323.31
#2022-10-28|1300.40
#2022-10-31|1294.75
#2022-11-01|1342.97
#2022-11-02|1380.62
#2022-11-03|1369.57
#2022-11-04|1396.56
#2022-11-07|1414.43
#2022-11-08|1409.17
#2022-11-09|1382.64
#2022-11-10|1352.77
#2022-11-11|1411.57
#2022-11-14|1443.77
#2022-11-15|1464.59
#2022-11-16|1450.77
#2022-11-17|1423.31
#2022-11-18|1418.23
#2022-11-21|1404.72
#2022-11-22|1373.32
#2022-11-23|1366.56
#2022-11-24|1387.10
#2022-11-25|1369.49
#2022-11-28|1370.97
#2022-11-29|1404.93
#2022-11-30|1426.86
#2022-12-01|1422.35
#2022-12-02|1423.97
#2022-12-05|1449.40
#2022-12-06|1415.37
#2022-12-07|1401.53
#2022-12-08|1436.43
#2022-12-09|1433.88
#2022-12-12|1418.50
#2022-12-13|1408.21
#2022-12-14|1424.62
#2022-12-15|1398.73
#2022-12-16|1404.96
#2022-12-19|1383.80
#2022-12-20|1383.42
#2022-12-21|1409.54
#2022-12-22|1421.67
#2022-12-23|1431.50
#2022-12-26|1427.20
#2022-12-27|1425.15
#2022-12-28|1450.79
#2022-12-29|1466.40
#2022-12-30|1457.58
#2023-01-02|1447.58
#2023-01-03|1473.06
#2023-01-04|1493.69
#2023-01-05|1514.27
#2023-01-06|1498.95
#2023-01-09|1524.76
#2023-01-10|1524.56
#2023-01-11|1551.38
#2023-01-12|1542.40
#2023-01-13|1590.24
#2023-01-16|1592.05
#2023-01-17|1558.45
#2023-01-18|1566.53
#2023-01-19|1576.40
#2023-01-20|1581.54
#2023-01-23|1585.29
#2023-01-24|1580.48
#2023-01-25|1578.36
#2023-01-26|1595.22
#2023-01-27|1602.59
#2023-01-30|1563.36
#2023-01-31|1535.75
#2023-02-01|1561.44
#2023-02-02|1570.35
#2023-02-03|1545.49
#2023-02-06|1496.88
#2023-02-07|1501.33
#2023-02-08|1512.80
#2023-02-09|1515.15
#2023-02-10|1501.07
#2023-02-13|1499.75
#2023-02-14|1479.26
#2023-02-15|1463.96
#2023-02-16|1455.33
#2023-02-17|1442.73
#2023-02-20|1457.51
#2023-02-21|1429.77
#2023-02-22|1412.29
#2023-02-23|1414.30
#2023-02-24|1400.28
#2023-02-27|1380.28
#2023-02-28|1372.53
#2023-03-01|1402.42
#2023-03-02|1397.35
#2023-03-03|1402.72
#2023-03-06|1403.72
#2023-03-07|1387.20
#2023-03-08|1356.93
#2023-03-09|1344.46
#2023-03-10|1328.16
#2023-03-13|1317.05
#2023-03-14|1304.50
#2023-03-15|1329.38
#2023-03-16|1322.80
#2023-03-17|1317.18
#2023-03-20|1276.92
#2023-03-21|1314.62
#2023-03-22|1317.02
#2023-03-23|1313.86
#2023-03-24|1304.51
#2023-03-27|1315.80
#2023-03-28|1306.92
#2023-03-29|1314.51
#2023-03-30|1312.06
#2023-03-31|1303.08
#2023-04-03|1290.36
#2023-04-04|1298.16
#2023-04-05|1302.99
#2023-04-06|1325.76
#2023-04-07|1325.76
#2023-04-10|1324.56
#2023-04-11|1359.31
#2023-04-12|1375.00
#2023-04-13|1407.38
#2023-04-14|1407.45
#2023-04-17|1393.27
#2023-04-18|1400.80
#2023-04-19|1386.98
#2023-04-20|1368.72
#2023-04-21|1357.06
#2023-04-24|1359.05
#2023-04-25|1319.35
#2023-04-26|1329.98
#2023-04-27|1340.76
#2023-04-28|1341.16
#2023-05-01|1341.51
#2023-05-02|1330.59
#2023-05-03|1324.72
#2023-05-04|1351.33
#2023-05-05|1364.57
#2023-05-08|1362.82
#2023-05-09|1334.88
#2023-05-10|1343.60
#2023-05-11|1341.79
#2023-05-12|1330.57
#2023-05-15|1340.65
#2023-05-16|1354.20
#2023-05-17|1324.14
#2023-05-18|1308.27
#2023-05-19|1299.49
#2023-05-22|1324.08
#2023-05-23|1331.74
#2023-05-24|1322.18
#2023-05-25|1310.33
#2023-05-26|1318.27
#2023-05-29|1295.39
#2023-05-30|1293.37
#2023-05-31|1283.18
#2023-06-01|1309.32
#2023-06-02|1342.37
#2023-06-05|1341.51
#2023-06-06|1340.71
#2023-06-07|1348.16
#2023-06-08|1338.24
#2023-06-09|1351.91
#2023-06-12|1339.89
#2023-06-13|1344.01
#2023-06-14|1345.22
#2023-06-15|1383.12
#2023-06-16|1402.51
#2023-06-19|1394.61
#2023-06-20|1339.72
#2023-06-21|1325.69
#2023-06-22|1321.28
#2023-06-23|1310.49
#2023-06-26|1328.85
#2023-06-27|1326.48
#2023-06-28|1326.20
#2023-06-29|1316.34
#2023-06-30|1343.02
#2023-07-03|1345.34
#2023-07-04|1366.09
#2023-07-05|1352.90
#2023-07-06|1338.14
#2023-07-07|1326.39
#2023-07-10|1327.84
#2023-07-11|1343.21
#2023-07-12|1340.69
#2023-07-13|1372.91
#2023-07-14|1367.95
#2023-07-17|1374.33
#2023-07-18|1368.17
#2023-07-19|1360.94
#2023-07-20|1373.39
#2023-07-21|1391.54
#2023-07-24|1401.09
#2023-07-25|1418.49
#2023-07-26|1429.23
#2023-07-27|1449.05
#2023-07-28|1471.50
#2023-07-31|1464.31
#2023-08-01|1464.39
#2023-08-02|1429.19
#2023-08-03|1438.32
#2023-08-04|1445.20
#2023-08-07|1420.24
#2023-08-08|1416.05
#2023-08-09|1433.82
#2023-08-10|1428.34
#2023-08-11|1408.68
#2023-08-14|1393.92
#2023-08-15|1388.06
#2023-08-16|1387.81
#2023-08-17|1379.78
#2023-08-18|1357.97
#2023-08-21|1354.88
#2023-08-22|1361.69
#2023-08-23|1366.19
#2023-08-24|1392.56
#2023-08-25|1379.74
#2023-08-28|1395.24
#2023-08-29|1410.13
#2023-08-30|1399.29
#2023-08-31|1376.87
#2023-09-01|1377.94
#2023-09-04|1389.78
#2023-09-05|1381.55
#2023-09-06|1374.64
#2023-09-07|1365.71
#2023-09-08|1365.13
#2023-09-11|1397.08
#2023-09-12|1392.36
#2023-09-13|1389.13
#2023-09-14|1390.13
#2023-09-15|1407.73
#2023-09-18|1410.00
#2023-09-19|1408.98
#2023-09-20|1389.68
#2023-09-21|1357.20
#2023-09-22|1365.80
#2023-09-25|1370.50
#2023-09-26|1353.59
#2023-09-27|1381.15
#2023-09-28|1367.13
#2023-09-29|1386.21
#2023-10-02|1381.43
#2023-10-03|1351.56
#2023-10-04|1331.86
#2023-10-05|1325.76
#2023-10-06|1342.35
#2023-10-09|1356.08
#2023-10-10|1357.10
#2023-10-11|1390.70
#2023-10-12|1411.22
#2023-10-13|1392.64
#2023-10-16|1384.86
#2023-10-17|1392.83
#2023-10-18|1367.34
#2023-10-19|1354.22
#2023-10-20|1345.62
#2023-10-23|1342.50
#2023-10-24|1357.21
#2023-10-25|1349.35
#2023-10-26|1328.86
#2023-10-27|1371.22
#2023-10-30|1403.31
#2023-10-31|1387.31
#2023-11-01|1389.79
#2023-11-02|1394.85
#2023-11-03|1417.58
#2023-11-06|1460.34
#2023-11-07|1458.66
#2023-11-08|1473.86
#2023-11-09|1466.68
#2023-11-10|1456.02
#2023-11-13|1450.55
#2023-11-14|1453.09
#2023-11-15|1481.58
#2023-11-16|1460.01
#2023-11-17|1463.49
#2023-11-20|1472.73
#2023-11-21|1473.88
#2023-11-22|1465.15
#2023-11-23|1465.69
#2023-11-24|1449.30
#2023-11-27|1459.00
#2023-11-28|1466.39
#2023-11-29|1450.96
#2023-11-30|1460.96
#2023-12-01|1463.14
#2023-12-04|1395.57
#2023-12-05|1378.32
#2023-12-06|1376.18
#2023-12-07|1366.12
#2023-12-08|1356.21
#2023-12-11|1346.96
#2023-12-12|1340.06
#2023-12-13|1357.76
#2023-12-14|1379.90
#2023-12-15|1382.26
#2023-12-18|1377.03
#2023-12-19|1374.34
#2023-12-20|1358.51
#2023-12-21|1353.37
#2023-12-22|1346.94
#2023-12-25|1346.94
#2023-12-26|1353.58
#2023-12-27|1373.85
#2023-12-28|1402.18
#2023-12-29|1408.54
#2024-01-01|1411.57
#2024-01-02|1400.06
#2024-01-03|1396.25
#2024-01-04|1402.20
#2024-01-05|1378.58
#2024-01-08|1361.92
#2024-01-09|1376.30
#2024-01-10|1399.09
#2024-01-11|1399.35
#2024-01-12|1388.56
#2024-01-15|1402.54
#2024-01-16|1381.41
#2024-01-17|1345.56
#2024-01-18|1356.74
#2024-01-19|1337.96
#2024-01-22|1311.10
#2024-01-23|1337.81
#2024-01-24|1362.09
#2024-01-25|1360.00
#2024-01-26|1317.77
#2024-01-29|1313.23
#2024-01-30|1288.31
#2024-01-31|1290.11
#2024-02-01|1295.91
#2024-02-02|1260.58
#2024-02-05|1268.60
#2024-02-06|1304.14
#2024-02-07|1313.55
#2024-02-08|1296.54
#2024-02-09|1299.94
#2024-02-12|1304.05
#2024-02-13|1308.19
#2024-02-14|1285.85
#2024-02-15|1288.87
#2024-02-16|1322.23
#2024-02-19|1315.30
#2024-02-20|1332.72
#2024-02-21|1337.65
#2024-02-22|1352.29
#2024-02-23|1351.47
#2024-02-26|1347.81
#2024-02-27|1376.34
#2024-02-28|1362.45
#2024-02-29|1365.05
#2024-03-01|1343.92
#2024-03-04|1362.86
#2024-03-05|1343.45
#2024-03-06|1358.38
#2024-03-07|1329.17
#2024-03-08|1340.44
#2024-03-11|1353.06
#2024-03-12|1361.90
#2024-03-13|1359.51
#2024-03-14|1353.76
#2024-03-15|1335.95
#2024-03-18|1343.20
#2024-03-19|1309.34
#2024-03-20|1316.72
#2024-03-21|1323.21
#2024-03-22|1304.29
#2024-03-25|1310.10
#2024-03-26|1307.67
#2024-03-27|1303.86
#2024-03-28|1309.52
#2024-03-29|1309.52
#2024-04-01|1318.98
#2024-04-02|1315.04
#2024-04-03|1304.17
#2024-04-04|1307.65
#2024-04-05|1295.63
#2024-04-08|1299.04
#2024-04-09|1314.54
#2024-04-10|1307.44
#2024-04-11|1296.49
#2024-04-12|1272.21
#2024-04-15|1252.98
#2024-04-16|1241.13
#2024-04-17|1240.04
#2024-04-18|1223.98
#2024-04-19|1216.67
#2024-04-22|1238.55
#2024-04-23|1241.78
#2024-04-24|1259.46
#2024-04-25|1280.29
#2024-04-26|1296.94
#2024-04-29|1306.98
#2024-04-30|1292.64
#2024-05-01|1292.26
#2024-05-02|1321.15
#2024-05-03|1323.27
#2024-05-06|1335.09
#2024-05-07|1321.03
#2024-05-08|1315.84
#2024-05-09|1317.66
#2024-05-10|1326.55
#2024-05-13|1330.82
#2024-05-14|1335.54
#2024-05-15|1335.63
#2024-05-16|1346.32
#2024-05-17|1345.16
#2024-05-20|1352.18
#2024-05-21|1338.09
#2024-05-22|1337.64
#2024-05-23|1320.08
#2024-05-24|1292.54
#2024-05-27|1293.34
#2024-05-28|1295.69
#2024-05-29|1283.39
#2024-05-30|1269.23
#2024-05-31|1264.25
#2024-06-03|1264.99
#2024-06-04|1267.78
#2024-06-05|1297.96
#2024-06-06|1293.49
#2024-06-07|1306.10
#2024-06-10|1306.79
#2024-06-11|1296.00
#2024-06-12|1301.53
#2024-06-13|1319.78
#2024-06-14|1321.54
#2024-06-17|1311.51
#2024-06-18|1303.65
#2024-06-19|1297.57
#2024-06-20|1279.95
#2024-06-21|1276.84
#2024-06-24|1290.05
#2024-06-25|1290.31
#2024-06-26|1288.94
#2024-06-27|1276.43
#2024-06-28|1276.89
#2024-07-01|1273.49
#2024-07-02|1270.12
#2024-07-03|1286.98
#2024-07-04|1291.14
#2024-07-05|1313.36
#2024-07-08|1293.26
#2024-07-09|1309.87
#2024-07-10|1310.65
#2024-07-11|1319.79
#2024-07-12|1336.07
#2024-07-15|1336.63
#2024-07-16|1336.87
#2024-07-17|1344.34
#2024-07-18|1343.43
#2024-07-19|1323.17
#2024-07-22|1342.80
#2024-07-23|1339.47
#2024-07-24|1337.52
#2024-07-25|1343.34
#2024-07-26|1374.33
#2024-07-29|1371.16
#2024-07-30|1360.50
#2024-07-31|1383.68
#2024-08-01|1389.03
#2024-08-02|1389.90
#2024-08-05|1379.20
#2024-08-06|1393.44
#2024-08-07|1419.17
#2024-08-08|1427.89
#2024-08-09|1434.51
#2024-08-12|1440.10
#2024-08-13|1452.02
#2024-08-14|1436.93
#2024-08-15|1445.57
#2024-08-16|1457.89
#2024-08-19|1466.11
#2024-08-20|1473.06
#2024-08-21|1481.61
#2024-08-22|1466.19
#2024-08-23|1462.98
#2024-08-26|1477.30
#2024-08-27|1481.40
#2024-08-28|1483.30
#2024-08-29|1479.30
#2024-08-30|1488.03
#2024-09-02|1473.96
#2024-09-03|1477.32
#2024-09-04|1484.17
#2024-09-05|1488.98
#2024-09-06|1485.89
#2024-09-09|1485.55
#2024-09-10|1493.86
#2024-09-11|1512.66
#2024-09-12|1516.04
#2024-09-13|1532.06
#2024-09-16|1542.46
#2024-09-17|1542.93
#2024-09-18|1533.60
#2024-09-19|1521.99
#2024-09-20|1540.84
#2024-09-23|1530.11
#2024-09-24|1537.23
#2024-09-25|1544.91
#2024-09-26|1562.21
#2024-09-27|1604.47
#2024-09-30|1625.68
#2024-10-01|1621.60
#2024-10-02|1638.13
#2024-10-03|1610.85
#2024-10-04|1657.14
#2024-10-07|1659.72
#2024-10-08|1630.09
#2024-10-09|1639.50
#2024-10-10|1624.63
#2024-10-11|1630.17
#2024-10-14|1613.54
#2024-10-15|1589.42
#2024-10-16|1585.01
#2024-10-17|1567.91
#2024-10-18|1588.51
#2024-10-21|1571.43
#2024-10-22|1561.75
#2024-10-23|1555.14
#2024-10-24|1547.91
#2024-10-25|1550.97
#2024-10-28|1553.56
#2024-10-29|1540.77
#2024-10-30|1513.58
#2024-10-31|1509.06
#2024-11-01|1514.00
#2024-11-04|1522.27
#2024-11-05|1529.51
#2024-11-06|1528.03
#2024-11-07|1514.98
#2024-11-08|1512.38
#2024-11-11|1501.73
#2024-11-12|1489.80
#2024-11-13|1463.44
#2024-11-14|1452.35
#2024-11-15|1449.04
#2024-11-18|1427.60
#2024-11-19|1438.21
#2024-11-20|1457.51
#2024-11-21|1451.81
#2024-11-22|1452.70
#2024-11-25|1472.93
#2024-11-26|1460.59
#2024-11-27|1467.80
#2024-11-28|1449.42
#2024-11-29|1480.10
#2024-12-02|1484.88
#2024-12-03|1484.90
#2024-12-04|1479.57
#2024-12-05|1476.63
#2024-12-06|1483.15
#2024-12-09|1488.20
#2024-12-10|1469.97
#2024-12-11|1464.32
#2024-12-12|1455.82
#2024-12-13|1443.19
#2024-12-16|1431.56
#2024-12-17|1419.79
#2024-12-18|1431.32
#2024-12-19|1440.64
#2024-12-20|1433.76
#2024-12-23|1433.15
#2024-12-24|1436.47
#2024-12-25|1436.47
#2024-12-26|1440.99
#2024-12-27|1445.18
#2024-12-30|1464.68
#2024-12-31|1470.42
#2025-01-01|1471.49
#2025-01-02|1460.98
#2025-01-03|1449.01
#2025-01-06|1442.10
#2025-01-07|1444.15
#2025-01-08|1423.40
#2025-01-09|1426.10
#2025-01-10|1401.44
#2025-01-13|1373.49
#2025-01-14|1402.27
#2025-01-15|1402.05
#2025-01-16|1401.44
#2025-01-17|1413.91
#2025-01-20|1428.42
#2025-01-21|1421.32
#2025-01-22|1435.03
#2025-01-23|1444.33
#2025-01-24|1437.36
#2025-01-27|1422.82
#2025-01-28|1407.57
#2025-01-29|1422.17
#2025-01-30|1432.45
#2025-01-31|1432.73
#2025-02-03|1415.24
#2025-02-04|1444.16
#2025-02-05|1444.86
#2025-02-06|1468.05
#2025-02-07|1469.35
#2025-02-10|1456.37
#2025-02-11|1433.84
#2025-02-12|1427.97
#2025-02-13|1427.54
#2025-02-14|1450.68
#2025-02-17|1466.35
#2025-02-18|1469.77
#2025-02-19|1462.73
#2025-02-20|1469.71
#2025-02-21|1498.27
#2025-02-24|1473.15
#2025-02-25|1464.91
#2025-02-26|1477.22
#2025-02-27|1477.14
#2025-02-28|1445.74
#2025-03-03|1438.00
#2025-03-04|1427.35
#2025-03-05|1453.12
#2025-03-06|1465.70
#2025-03-07|1464.23
#2025-03-10|1434.03
#2025-03-11|1446.75
#2025-03-12|1448.40
#2025-03-13|1450.54
#2025-03-14|1477.68
#2025-03-17|1496.66
#2025-03-18|1530.40
#2025-03-19|1538.72
#2025-03-20|1552.37
#2025-03-21|1542.13
#2025-03-24|1542.93
#2025-03-25|1529.42
#2025-03-26|1521.19
#2025-03-27|1546.19
#2025-03-28|1552.65
#2025-03-31|1548.21
#2025-04-01|1552.18
#2025-04-02|1559.56
#2025-04-03|1570.27
#2025-04-04|1539.56
#2025-04-07|1408.45
#2025-04-08|1428.08
#2025-04-09|1420.27
#2025-04-10|1432.34
#2025-04-11|1479.18
#2025-04-14|1500.29
#2025-04-15|1520.45
#2025-04-16|1504.71
#2025-04-17|1524.68
#2025-04-18|1524.68
#2025-04-21|1535.85
#2025-04-22|1570.70
#2025-04-23|1592.98
#2025-04-24|1617.40
#2025-04-25|1587.04
#2025-04-28|1601.94
#2025-04-29|1590.37
#2025-04-30|1602.25
#2025-05-01|1601.91
#2025-05-02|1607.02
#2025-05-05|1618.98
#2025-05-06|1594.84
#2025-05-07|1569.41
#2025-05-08|1550.17
#2025-05-09|1554.71
#2025-05-12|1549.53
#2025-05-13|1568.01
#2025-05-14|1580.29
#2025-05-15|1585.08
#2025-05-16|1588.11
#2025-05-19|1603.28
#2025-05-20|1595.31
#2025-05-21|1613.73
#2025-05-22|1599.29
#2025-05-23|1610.90
#2025-05-26|1602.79
#2025-05-27|1615.70
#2025-05-28|1605.01
#2025-05-29|1636.30
#2025-05-30|1624.81
#2025-06-02|1616.54
#2025-06-03|1621.36
#2025-06-04|1644.91
#2025-06-05|1650.83
#2025-06-06|1668.08
#2025-06-09|1699.30
#2025-06-10|1724.07
#2025-06-11|1725.29
#2025-06-12|1739.39
#2025-06-13|1728.99
#2025-06-16|1731.17
#2025-06-17|1685.41
#2025-06-18|1675.20
#2025-06-19|1649.04
#2025-06-20|1658.28
#2025-06-23|1663.45
#2025-06-24|1695.49
#2025-06-25|1701.33
#2025-06-26|1695.28
#2025-06-27|1700.29
#2025-06-30|1706.66
#2025-07-01|1710.95
#2025-07-02|1715.17
#2025-07-03|1754.38
#2025-07-04|1773.49
#2025-07-07|1746.90
#2025-07-08|1738.79
#2025-07-09|1738.81
#2025-07-10|1723.86
#2025-07-11|1731.93
#2025-07-14|1752.31
#2025-07-15|1787.33
#2025-07-16|1788.06
#2025-07-17|1818.63
#2025-07-18|1812.06
#2025-07-21|1799.64
#2025-07-22|1794.79
#2025-07-23|1805.40
#2025-07-24|1828.73
#2025-07-25|1838.73
#2025-07-28|1855.27
#2025-07-29|1900.46
#2025-07-30|1882.65
#2025-07-31|1861.16
#2025-08-01|1817.22
#2025-08-04|1819.89
#2025-08-05|1845.15
#2025-08-06|1836.88
#2025-08-07|1812.29
#2025-08-08|1799.96
#2025-08-11|1815.14
#2025-08-12|1810.04
#2025-08-13|1868.48
#2025-08-14|1876.54
#2025-08-15|1888.67
#2025-08-18|1905.73
#2025-08-19|1890.94
#2025-08-20|1869.05
#2025-08-21|1895.66
#2025-08-22|1914.82
#2025-08-25|1918.66
#2025-08-26|1884.06
#2025-08-27|1853.03
#2025-08-28|1831.53
#2025-08-29|1854.00
#2025-09-01|1895.45
#2025-09-02|1887.53
#2025-09-03|1913.70
#2025-09-04|1875.98
#2025-09-05|1907.46
#2025-09-08|1903.37
#2025-09-09|1897.53
#2025-09-10|1894.43
#2025-09-11|1869.52
#2025-09-12|1893.13
#2025-09-15|1890.74
#2025-09-16|1894.66
#2025-09-17|1898.31
#2025-09-18|1914.33
#2025-09-19|1902.05
#2025-09-22|1906.34
#2025-09-23|1890.64
#2025-09-24|1880.67
#2025-09-25|1877.53
#2025-09-26|1836.53
#2025-09-29|1857.90
#2025-09-30|1882.46
#2025-10-01|1892.07
#2025-10-02|1915.58
#2025-10-03|1908.98
#2025-10-06|1925.44
#2025-10-07|1925.02
#2025-10-08|1931.47
#2025-10-09|1885.11
#2025-10-10|1861.77
#2025-10-13|1842.67
#2025-10-14|1796.46
#2025-10-15|1830.66
#2025-10-16|1855.22
#2025-10-17|1832.69
#2025-10-20|1849.59
#2025-10-21|1857.05
#2025-10-22|1842.86
#2025-10-23|1828.45
#2025-10-24|1829.34
#2025-10-27|1834.23
#2025-10-28|1821.00
#2025-10-29|1829.19
#2025-10-30|1802.76
#2025-10-31|1814.46
#2025-11-03|1835.81
#2025-11-04|1802.75
#2025-11-05|1809.16
#2025-11-06|1817.22
#2025-11-07|1788.54
#2025-11-10|1795.39
#2025-11-11|1792.82
#2025-11-12|1816.02
#2025-11-13|1838.12
#2025-11-14|1833.94
#2025-11-17|1820.57
#2025-11-18|1796.82
#2025-11-19|1795.43
#2025-11-20|1802.55
#2025-11-21|1751.33
#2025-11-24|1781.17
#2025-11-25|1791.37
#2025-11-26|1815.78
#2025-11-27|1814.66
#2025-11-28|1808.52
#2025-12-01|1801.32
#2025-12-02|1789.84
#2025-12-03|1768.02
#2025-12-04|1797.97
#2025-12-05|1785.63
#2025-12-08|1757.18
#2025-12-09|1743.62
#2025-12-10|1737.36
#2025-12-11|1741.23
#2025-12-12|1754.83
#2025-12-15|1730.15
#2025-12-16|1711.59
#2025-12-17|1716.11
#2025-12-18|1721.35
#2025-12-19|1758.43
#2025-12-22|1748.97
#2025-12-23|1747.60
#2025-12-24|1740.34
#2025-12-25|1740.34
#2025-12-26|1736.54
#2025-12-29|1716.32
#2025-12-30|1711.65
#2025-12-31|1708.97
#2026-01-01|1708.08
#2026-01-02|1724.56
#2026-01-05|1752.83
#2026-01-06|1785.77
#2026-01-07|1825.93
#2026-01-08|1807.40
#2026-01-09|1806.96
#2026-01-12|1805.93
#2026-01-13|1817.03
#2026-01-14|1820.45
#2026-01-15|1809.66
#2026-01-16|1791.18
#2026-01-19|1761.30
#2026-01-20|1731.24
#2026-01-21|1726.93
#2026-01-22|1734.57
#2026-01-23|1736.81
#2026-01-26|1717.21
#2026-01-27|1722.18
#2026-01-28|1730.65
#2026-01-29|1709.39
#2026-01-30|1695.39
#2026-02-02|1668.73
#2026-02-03|1717.01
#2026-02-04|1711.59
#2026-02-05|1716.85
#2026-02-06|1709.99
#2026-02-09|1737.86
#2026-02-10|1763.84
#2026-02-11|1785.06
#2026-02-12|1776.35
#2026-02-13|1764.27
#2026-02-16|1776.50
#2026-02-17|1779.44
#2026-02-18|1783.34
#2026-02-19|1782.89
#2026-02-20|1789.92
#2026-02-23|1804.55
#2026-02-24|1776.40
#2026-02-25|1792.11
#2026-02-26|1761.89
#2026-02-27|1768.10
#2026-03-02|1731.51
#2026-03-03|1702.80
#2026-03-04|1666.06
#2026-03-05|1692.19
#2026-03-06|1716.05
#2026-03-09|1692.45
#2026-03-10|1739.88
#2026-03-11|1729.03
#2026-03-12|1699.52
#2026-03-13|1666.81
#2026-03-16|1677.67
#2026-03-17|1686.94
#2026-03-18|1698.31
#2026-03-19|1653.47
#2026-03-20|1645.46
#2026-03-23|1599.75
#2026-03-24|1642.23
#2026-03-25|1664.08
#2026-03-26|1646.72
#2026-03-27|1671.55
#2026-03-30|1658.13
#2026-03-31|1660.37
#2026-04-01|1704.71
#2026-04-02|1717.40
#2026-04-03|1717.40
#2026-04-06|1720.37
#2026-04-07|1723.21
#2026-04-08|1724.44
#2026-04-09|1724.60
#2026-04-10|1737.74
#2026-04-13|1718.35
#2026-04-14|1731.40
#2026-04-15|1769.83
#2026-04-16|1777.20
#2026-04-17|1770.53
#2026-04-20|1759.45
#2026-04-21|1753.40
#2026-04-22|1739.80
#2026-04-23|1715.37
#2026-04-24|1705.99
#2026-04-27|1721.27
#2026-04-28|1716.56
#2026-04-29|1718.06
#2026-04-30|1725.89
#2026-05-01|1726.30
#2026-05-04|1738.14
#2026-05-05|1733.27
#2026-05-06|1753.61
#2026-05-07|1765.37
#2026-05-08|1753.17
#2026-05-11|1741.51
#2026-05-12|1724.84
#2026-05-13|1713.34
#2026-05-14|1715.48
#2026-05-15|1701.01
#2026-05-18|1681.98
#2026-05-19|1677.92
#2026-05-20|1681.74
#2026-05-21|1698.81
#2026-05-22|1685.99
#2026-05-25|1693.57
#2026-05-26|1685.05
#2026-05-27|1679.90
#2026-05-28|1652.23
#2026-05-29|1673.42
#2026-06-01|1659.30
#2026-06-02|1642.58
#2026-06-03|1617.73
#2026-06-04|1609.45
#2026-06-05|1617.38
#2026-06-08|1584.34
#2026-06-09|1587.68
#2026-06-10|1590.88
#2026-06-11|1591.58
#2026-06-12|1623.14
#2026-06-15|1618.79
#2026-06-16|1600.05
#2026-06-17|1590.26
#2026-06-18|1612.63