Table Data - Nasdaq Emerging Markets Insurance Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets Insurance Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM3030LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:46 PM CDT |
| Notes | For more information about this series, see: NQEM3030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 164.37 |
| 2003-10-01 | 164.43 |
| 2003-10-02 | 166.09 |
| 2003-10-03 | 166.84 |
| 2003-10-06 | 166.13 |
| 2003-10-07 | 168.92 |
| 2003-10-08 | 168.75 |
| 2003-10-09 | 172.67 |
| 2003-10-10 | 174.57 |
| 2003-10-13 | 174.12 |
| 2003-10-14 | 174.93 |
| 2003-10-15 | 174.97 |
| 2003-10-16 | 176.34 |
| 2003-10-17 | 173.51 |
| 2003-10-20 | 174.00 |
| 2003-10-21 | 174.55 |
| 2003-10-22 | 176.22 |
| 2003-10-23 | 172.48 |
| 2003-10-24 | 174.11 |
| 2003-10-27 | 176.40 |
| 2003-10-28 | 176.31 |
| 2003-10-29 | 179.37 |
| 2003-10-30 | 179.96 |
| 2003-10-31 | 180.05 |
| 2003-11-03 | 180.49 |
| 2003-11-04 | 180.09 |
| 2003-11-05 | 180.87 |
| 2003-11-06 | 178.78 |
| 2003-11-07 | 178.79 |
| 2003-11-10 | 177.87 |
| 2003-11-11 | 176.10 |
| 2003-11-12 | 178.04 |
| 2003-11-13 | 182.96 |
| 2003-11-14 | 184.86 |
| 2003-11-17 | 181.74 |
| 2003-11-18 | 182.65 |
| 2003-11-19 | 183.54 |
| 2003-11-20 | 180.80 |
| 2003-11-21 | 182.14 |
| 2003-11-24 | 175.54 |
| 2003-11-25 | 178.01 |
| 2003-11-26 | 181.11 |
| 2003-11-27 | . |
| 2003-11-28 | 185.15 |
| 2003-12-01 | 186.42 |
| 2003-12-02 | 185.82 |
| 2003-12-03 | 186.66 |
| 2003-12-04 | 185.17 |
| 2003-12-05 | 184.94 |
| 2003-12-08 | 182.05 |
| 2003-12-09 | 182.08 |
| 2003-12-10 | 183.52 |
| 2003-12-11 | 183.37 |
| 2003-12-12 | 184.63 |
| 2003-12-15 | 185.34 |
| 2003-12-16 | 183.87 |
| 2003-12-17 | 182.08 |
| 2003-12-18 | 181.50 |
| 2003-12-19 | 178.78 |
| 2003-12-22 | 178.40 |
| 2003-12-23 | 178.88 |
| 2003-12-24 | 180.70 |
| 2003-12-25 | . |
| 2003-12-26 | 180.91 |
| 2003-12-29 | 181.95 |
| 2003-12-30 | 186.48 |
| 2003-12-31 | 185.83 |
| 2004-01-01 | . |
| 2004-01-02 | 186.96 |
| 2004-01-05 | 190.55 |
| 2004-01-06 | 187.07 |
| 2004-01-07 | 185.58 |
| 2004-01-08 | 181.75 |
| 2004-01-09 | 182.23 |
| 2004-01-12 | 181.76 |
| 2004-01-13 | 183.26 |
| 2004-01-14 | 179.52 |
| 2004-01-15 | 173.76 |
| 2004-01-16 | 173.55 |
| 2004-01-19 | . |
| 2004-01-20 | 176.26 |
| 2004-01-21 | 177.05 |
| 2004-01-22 | 177.47 |
| 2004-01-23 | 176.64 |
| 2004-01-26 | 178.77 |
| 2004-01-27 | 178.56 |
| 2004-01-28 | 180.98 |
| 2004-01-29 | 180.21 |
| 2004-01-30 | 185.52 |
| 2004-02-02 | 186.79 |
| 2004-02-03 | 189.48 |
| 2004-02-04 | 187.79 |
| 2004-02-05 | 185.60 |
| 2004-02-06 | 184.69 |
| 2004-02-09 | 184.75 |
| 2004-02-10 | 190.02 |
| 2004-02-11 | 191.56 |
| 2004-02-12 | 195.08 |
| 2004-02-13 | 198.54 |
| 2004-02-16 | . |
| 2004-02-17 | 201.24 |
| 2004-02-18 | 203.25 |
| 2004-02-19 | 198.75 |
| 2004-02-20 | 197.35 |
| 2004-02-23 | 196.83 |
| 2004-02-24 | 199.91 |
| 2004-02-25 | 201.99 |
| 2004-02-26 | 202.14 |
| 2004-02-27 | 201.69 |
| 2004-03-01 | 204.39 |
| 2004-03-02 | 207.97 |
| 2004-03-03 | 199.69 |
| 2004-03-04 | 199.96 |
| 2004-03-05 | 206.19 |
| 2004-03-08 | 203.38 |
| 2004-03-09 | 202.55 |
| 2004-03-10 | 202.24 |
| 2004-03-11 | 198.55 |
| 2004-03-12 | 194.28 |
| 2004-03-15 | 196.84 |
| 2004-03-16 | 197.68 |
| 2004-03-17 | 195.44 |
| 2004-03-18 | 200.82 |
| 2004-03-19 | 202.54 |
| 2004-03-22 | 204.21 |
| 2004-03-23 | 202.13 |
| 2004-03-24 | 202.28 |
| 2004-03-25 | 202.39 |
| 2004-03-26 | 204.13 |
| 2004-03-29 | 206.53 |
| 2004-03-30 | 209.24 |
| 2004-03-31 | 213.74 |
| 2004-04-01 | 210.74 |
| 2004-04-02 | 210.68 |
| 2004-04-05 | 211.90 |
| 2004-04-06 | 214.06 |
| 2004-04-07 | 222.47 |
| 2004-04-08 | 223.83 |
| 2004-04-09 | . |
| 2004-04-12 | 225.42 |
| 2004-04-13 | 221.85 |
| 2004-04-14 | 213.13 |
| 2004-04-15 | 215.66 |
| 2004-04-16 | 216.97 |
| 2004-04-19 | 212.07 |
| 2004-04-20 | 214.33 |
| 2004-04-21 | 205.30 |
| 2004-04-22 | 206.24 |
| 2004-04-23 | 213.30 |
| 2004-04-26 | 207.73 |
| 2004-04-27 | 207.16 |
| 2004-04-28 | 205.14 |
| 2004-04-29 | 198.92 |
| 2004-04-30 | 193.37 |
| 2004-05-03 | 193.74 |
| 2004-05-04 | 196.56 |
| 2004-05-05 | 196.85 |
| 2004-05-06 | 196.77 |
| 2004-05-07 | 193.21 |
| 2004-05-10 | 182.66 |
| 2004-05-11 | 188.27 |
| 2004-05-12 | 189.19 |
| 2004-05-13 | 185.42 |
| 2004-05-14 | 180.74 |
| 2004-05-17 | 178.96 |
| 2004-05-18 | 178.96 |
| 2004-05-19 | 185.91 |
| 2004-05-20 | 185.72 |
| 2004-05-21 | 189.25 |
| 2004-05-24 | 190.68 |
| 2004-05-25 | 191.98 |
| 2004-05-26 | 193.30 |
| 2004-05-27 | 199.68 |
| 2004-05-28 | 204.22 |
| 2004-05-31 | . |
| 2004-06-01 | 204.57 |
| 2004-06-02 | 206.40 |
| 2004-06-03 | 201.71 |
| 2004-06-04 | 202.49 |
| 2004-06-07 | 208.11 |
| 2004-06-08 | 205.32 |
| 2004-06-09 | 202.53 |
| 2004-06-10 | 201.62 |
| 2004-06-11 | . |
| 2004-06-14 | 201.05 |
| 2004-06-15 | 201.13 |
| 2004-06-16 | 198.71 |
| 2004-06-17 | 195.50 |
| 2004-06-18 | 192.90 |
| 2004-06-21 | 197.10 |
| 2004-06-22 | 194.62 |
| 2004-06-23 | 196.12 |
| 2004-06-24 | 199.79 |
| 2004-06-25 | 201.48 |
| 2004-06-28 | 205.22 |
| 2004-06-29 | 204.38 |
| 2004-06-30 | 206.06 |
| 2004-07-01 | 206.30 |
| 2004-07-02 | 204.35 |
| 2004-07-05 | . |
| 2004-07-06 | 202.28 |
| 2004-07-07 | 202.55 |
| 2004-07-08 | 199.99 |
| 2004-07-09 | 201.06 |
| 2004-07-12 | 199.49 |
| 2004-07-13 | 197.50 |
| 2004-07-14 | 194.27 |
| 2004-07-15 | 193.20 |
| 2004-07-16 | 195.94 |
| 2004-07-19 | 199.05 |
| 2004-07-20 | 196.65 |
| 2004-07-21 | 197.28 |
| 2004-07-22 | 195.54 |
| 2004-07-23 | 192.22 |
| 2004-07-26 | 191.58 |
| 2004-07-27 | 188.81 |
| 2004-07-28 | 192.01 |
| 2004-07-29 | 191.70 |
| 2004-07-30 | 194.90 |
| 2004-08-02 | 192.25 |
| 2004-08-03 | 191.52 |
| 2004-08-04 | 191.36 |
| 2004-08-05 | 192.35 |
| 2004-08-06 | 191.45 |
| 2004-08-09 | 191.99 |
| 2004-08-10 | 192.65 |
| 2004-08-11 | 190.67 |
| 2004-08-12 | 191.78 |
| 2004-08-13 | 192.62 |
| 2004-08-16 | 189.96 |
| 2004-08-17 | 189.40 |
| 2004-08-18 | 189.61 |
| 2004-08-19 | 194.08 |
| 2004-08-20 | 191.91 |
| 2004-08-23 | 189.53 |
| 2004-08-24 | 190.56 |
| 2004-08-25 | 193.43 |
| 2004-08-26 | 194.84 |
| 2004-08-27 | 192.51 |
| 2004-08-30 | 197.13 |
| 2004-08-31 | 200.00 |
| 2004-09-01 | 200.18 |
| 2004-09-02 | 204.69 |
| 2004-09-03 | 207.57 |
| 2004-09-06 | . |
| 2004-09-07 | 210.77 |
| 2004-09-08 | 210.11 |
| 2004-09-09 | 210.75 |
| 2004-09-10 | 210.86 |
| 2004-09-13 | 211.27 |
| 2004-09-14 | 211.96 |
| 2004-09-15 | 210.68 |
| 2004-09-16 | 213.67 |
| 2004-09-17 | 214.12 |
| 2004-09-20 | 216.55 |
| 2004-09-21 | 220.48 |
| 2004-09-22 | 215.49 |
| 2004-09-23 | 218.00 |
| 2004-09-24 | 216.16 |
| 2004-09-27 | 218.58 |
| 2004-09-28 | 218.48 |
| 2004-09-29 | 218.08 |
| 2004-09-30 | 220.88 |
| 2004-10-01 | 221.01 |
| 2004-10-04 | 225.38 |
| 2004-10-05 | 223.69 |
| 2004-10-06 | 225.19 |
| 2004-10-07 | 223.37 |
| 2004-10-08 | 223.04 |
| 2004-10-11 | 224.65 |
| 2004-10-12 | 221.19 |
| 2004-10-13 | 220.77 |
| 2004-10-14 | 219.59 |
| 2004-10-15 | 224.00 |
| 2004-10-18 | 223.47 |
| 2004-10-19 | 223.90 |
| 2004-10-20 | 220.86 |
| 2004-10-21 | 219.30 |
| 2004-10-22 | 220.76 |
| 2004-10-25 | 218.49 |
| 2004-10-26 | 218.78 |
| 2004-10-27 | 220.99 |
| 2004-10-28 | 227.90 |
| 2004-10-29 | 231.24 |
| 2004-11-01 | 232.03 |
| 2004-11-02 | 233.12 |
| 2004-11-03 | 235.77 |
| 2004-11-04 | 236.58 |
| 2004-11-05 | 237.99 |
| 2004-11-08 | 242.23 |
| 2004-11-09 | 242.66 |
| 2004-11-10 | 247.43 |
| 2004-11-11 | 248.39 |
| 2004-11-12 | 250.01 |
| 2004-11-15 | 252.98 |
| 2004-11-16 | 252.68 |
| 2004-11-17 | 255.46 |
| 2004-11-18 | 254.39 |
| 2004-11-19 | 252.83 |
| 2004-11-22 | 252.86 |
| 2004-11-23 | 255.69 |
| 2004-11-24 | 258.98 |
| 2004-11-25 | . |
| 2004-11-26 | 265.79 |
| 2004-11-29 | 267.76 |
| 2004-11-30 | 267.75 |
| 2004-12-01 | 267.52 |
| 2004-12-02 | 268.41 |
| 2004-12-03 | 270.81 |
| 2004-12-06 | 268.82 |
| 2004-12-07 | 267.78 |
| 2004-12-08 | 267.98 |
| 2004-12-09 | 267.10 |
| 2004-12-10 | 260.63 |
| 2004-12-13 | 259.94 |
| 2004-12-14 | 263.71 |
| 2004-12-15 | 266.14 |
| 2004-12-16 | 264.90 |
| 2004-12-17 | 268.23 |
| 2004-12-20 | 268.40 |
| 2004-12-21 | 268.86 |
| 2004-12-22 | 266.78 |
| 2004-12-23 | 269.96 |
| 2004-12-24 | . |
| 2004-12-27 | 270.47 |
| 2004-12-28 | 272.10 |
| 2004-12-29 | 271.30 |
| 2004-12-30 | 266.96 |
| 2004-12-31 | 269.76 |
| 2005-01-03 | 270.04 |
| 2005-01-04 | 265.07 |
| 2005-01-05 | 260.96 |
| 2005-01-06 | 254.49 |
| 2005-01-07 | 252.28 |
| 2005-01-10 | 257.25 |
| 2005-01-11 | 260.40 |
| 2005-01-12 | 262.25 |
| 2005-01-13 | 260.89 |
| 2005-01-14 | 255.93 |
| 2005-01-17 | . |
| 2005-01-18 | 253.95 |
| 2005-01-19 | 254.08 |
| 2005-01-20 | 252.02 |
| 2005-01-21 | 252.63 |
| 2005-01-24 | 251.54 |
| 2005-01-25 | 251.88 |
| 2005-01-26 | 256.51 |
| 2005-01-27 | 258.93 |
| 2005-01-28 | 260.72 |
| 2005-01-31 | 259.55 |
| 2005-02-01 | 255.59 |
| 2005-02-02 | 255.70 |
| 2005-02-03 | 253.82 |
| 2005-02-04 | 253.57 |
| 2005-02-07 | 252.51 |
| 2005-02-08 | 253.38 |
| 2005-02-09 | 254.11 |
| 2005-02-10 | 254.89 |
| 2005-02-11 | 256.26 |
| 2005-02-14 | 257.18 |
| 2005-02-15 | 258.41 |
| 2005-02-16 | 259.61 |
| 2005-02-17 | 261.43 |
| 2005-02-18 | 264.72 |
| 2005-02-21 | . |
| 2005-02-22 | 266.92 |
| 2005-02-23 | 266.41 |
| 2005-02-24 | 266.88 |
| 2005-02-25 | 267.86 |
| 2005-02-28 | 274.75 |
| 2005-03-01 | 275.17 |
| 2005-03-02 | 268.29 |
| 2005-03-03 | 266.09 |
| 2005-03-04 | 267.05 |
| 2005-03-07 | 267.48 |
| 2005-03-08 | 272.49 |
| 2005-03-09 | 272.69 |
| 2005-03-10 | 271.48 |
| 2005-03-11 | 272.15 |
| 2005-03-14 | 267.23 |
| 2005-03-15 | 263.01 |
| 2005-03-16 | 261.18 |
| 2005-03-17 | 261.52 |
| 2005-03-18 | 261.03 |
| 2005-03-21 | 260.01 |
| 2005-03-22 | 259.49 |
| 2005-03-23 | 253.40 |
| 2005-03-24 | 250.57 |
| 2005-03-25 | . |
| 2005-03-28 | 249.75 |
| 2005-03-29 | 248.60 |
| 2005-03-30 | 248.70 |
| 2005-03-31 | 252.15 |
| 2005-04-01 | 253.67 |
| 2005-04-04 | 250.51 |
| 2005-04-05 | 250.81 |
| 2005-04-06 | 253.20 |
| 2005-04-07 | 251.10 |
| 2005-04-08 | 252.30 |
| 2005-04-11 | 250.96 |
| 2005-04-12 | 247.75 |
| 2005-04-13 | 248.82 |
| 2005-04-14 | 244.02 |
| 2005-04-15 | 243.46 |
| 2005-04-18 | 239.80 |
| 2005-04-19 | 243.86 |
| 2005-04-20 | 247.82 |
| 2005-04-21 | 248.47 |
| 2005-04-22 | 251.02 |
| 2005-04-25 | 250.83 |
| 2005-04-26 | 251.76 |
| 2005-04-27 | 248.88 |
| 2005-04-28 | 244.70 |
| 2005-04-29 | 246.10 |
| 2005-05-02 | 246.38 |
| 2005-05-03 | 245.03 |
| 2005-05-04 | 247.31 |
| 2005-05-05 | 251.23 |
| 2005-05-06 | 252.91 |
| 2005-05-09 | 254.90 |
| 2005-05-10 | 253.02 |
| 2005-05-11 | 251.75 |
| 2005-05-12 | 249.90 |
| 2005-05-13 | 246.94 |
| 2005-05-16 | 246.04 |
| 2005-05-17 | 242.12 |
| 2005-05-18 | 244.04 |
| 2005-05-19 | 247.52 |
| 2005-05-20 | 245.52 |
| 2005-05-23 | 243.97 |
| 2005-05-24 | 242.81 |
| 2005-05-25 | 241.29 |
| 2005-05-26 | 240.11 |
| 2005-05-27 | 242.13 |
| 2005-05-30 | . |
| 2005-05-31 | 239.12 |
| 2005-06-01 | 236.49 |
| 2005-06-02 | 236.94 |
| 2005-06-03 | 237.93 |
| 2005-06-06 | 241.71 |
| 2005-06-07 | 244.33 |
| 2005-06-08 | 242.49 |
| 2005-06-09 | 242.58 |
| 2005-06-10 | 242.27 |
| 2005-06-13 | 240.68 |
| 2005-06-14 | 239.87 |
| 2005-06-15 | 243.14 |
| 2005-06-16 | 247.60 |
| 2005-06-17 | 247.95 |
| 2005-06-20 | 248.92 |
| 2005-06-21 | 250.88 |
| 2005-06-22 | 252.05 |
| 2005-06-23 | 252.20 |
| 2005-06-24 | 249.27 |
| 2005-06-27 | 249.68 |
| 2005-06-28 | 250.42 |
| 2005-06-29 | 250.35 |
| 2005-06-30 | 250.43 |
| 2005-07-01 | 253.74 |
| 2005-07-04 | . |
| 2005-07-05 | 251.17 |
| 2005-07-06 | 248.24 |
| 2005-07-07 | 244.57 |
| 2005-07-08 | 243.78 |
| 2005-07-11 | 247.35 |
| 2005-07-12 | 251.86 |
| 2005-07-13 | 251.79 |
| 2005-07-14 | 254.59 |
| 2005-07-15 | 253.69 |
| 2005-07-18 | 253.56 |
| 2005-07-19 | 256.12 |
| 2005-07-20 | 259.33 |
| 2005-07-21 | 260.99 |
| 2005-07-22 | 261.34 |
| 2005-07-25 | 259.29 |
| 2005-07-26 | 260.20 |
| 2005-07-27 | 263.09 |
| 2005-07-28 | 266.49 |
| 2005-07-29 | 268.06 |
| 2005-08-01 | 271.64 |
| 2005-08-02 | 269.77 |
| 2005-08-03 | 271.92 |
| 2005-08-04 | 271.82 |
| 2005-08-05 | 269.48 |
| 2005-08-08 | 271.72 |
| 2005-08-09 | 271.09 |
| 2005-08-10 | 278.83 |
| 2005-08-11 | 280.15 |
| 2005-08-12 | 279.04 |
| 2005-08-15 | 283.35 |
| 2005-08-16 | 281.76 |
| 2005-08-17 | 281.44 |
| 2005-08-18 | 276.79 |
| 2005-08-19 | 276.47 |
| 2005-08-22 | 282.39 |
| 2005-08-23 | 284.39 |
| 2005-08-24 | 281.11 |
| 2005-08-25 | 281.61 |
| 2005-08-26 | 284.84 |
| 2005-08-29 | 280.27 |
| 2005-08-30 | 282.19 |
| 2005-08-31 | 283.53 |
| 2005-09-01 | 290.08 |
| 2005-09-02 | 291.81 |
| 2005-09-05 | . |
| 2005-09-06 | 287.95 |
| 2005-09-07 | 291.84 |
| 2005-09-08 | 293.61 |
| 2005-09-09 | 295.36 |
| 2005-09-12 | 293.08 |
| 2005-09-13 | 292.67 |
| 2005-09-14 | 292.16 |
| 2005-09-15 | 289.49 |
| 2005-09-16 | 288.26 |
| 2005-09-19 | 288.33 |
| 2005-09-20 | 291.46 |
| 2005-09-21 | 294.01 |
| 2005-09-22 | 289.68 |
| 2005-09-23 | 285.02 |
| 2005-09-26 | 287.40 |
| 2005-09-27 | 284.55 |
| 2005-09-28 | 284.75 |
| 2005-09-29 | 288.56 |
| 2005-09-30 | 289.04 |
| 2005-10-03 | 288.37 |
| 2005-10-04 | 287.47 |
| 2005-10-05 | 286.07 |
| 2005-10-06 | 278.32 |
| 2005-10-07 | 276.59 |
| 2005-10-10 | 279.03 |
| 2005-10-11 | 279.84 |
| 2005-10-12 | 275.03 |
| 2005-10-13 | 270.76 |
| 2005-10-14 | 268.36 |
| 2005-10-17 | 268.26 |
| 2005-10-18 | 269.91 |
| 2005-10-19 | 263.38 |
| 2005-10-20 | 265.74 |
| 2005-10-21 | 269.13 |
| 2005-10-24 | 270.79 |
| 2005-10-25 | 271.98 |
| 2005-10-26 | 271.07 |
| 2005-10-27 | 267.07 |
| 2005-10-28 | 261.85 |
| 2005-10-31 | 266.75 |
| 2005-11-01 | 271.67 |
| 2005-11-02 | 273.66 |
| 2005-11-03 | 277.70 |
| 2005-11-04 | 273.52 |
| 2005-11-07 | 271.49 |
| 2005-11-08 | 272.53 |
| 2005-11-09 | 273.48 |
| 2005-11-10 | 274.64 |
| 2005-11-11 | 278.72 |
| 2005-11-14 | 278.84 |
| 2005-11-15 | 278.62 |
| 2005-11-16 | 277.52 |
| 2005-11-17 | 280.61 |
| 2005-11-18 | 283.95 |
| 2005-11-21 | 284.16 |
| 2005-11-22 | 283.94 |
| 2005-11-23 | 297.42 |
| 2005-11-24 | . |
| 2005-11-25 | 299.03 |
| 2005-11-28 | 298.80 |
| 2005-11-29 | 293.60 |
| 2005-11-30 | 292.82 |
| 2005-12-01 | 296.87 |
| 2005-12-02 | 296.66 |
| 2005-12-05 | 298.94 |
| 2005-12-06 | 301.44 |
| 2005-12-07 | 307.71 |
| 2005-12-08 | 308.95 |
| 2005-12-09 | 312.13 |
| 2005-12-12 | 315.09 |
| 2005-12-13 | 320.45 |
| 2005-12-14 | 321.68 |
| 2005-12-15 | 322.67 |
| 2005-12-16 | 319.55 |
| 2005-12-19 | 328.55 |
| 2005-12-20 | 332.59 |
| 2005-12-21 | 331.95 |
| 2005-12-22 | 329.22 |
| 2005-12-23 | 329.15 |
| 2005-12-26 | . |
| 2005-12-27 | 331.18 |
| 2005-12-28 | 333.98 |
| 2005-12-29 | 339.16 |
| 2005-12-30 | 338.22 |
| 2006-01-02 | . |
| 2006-01-03 | 347.97 |
| 2006-01-04 | 354.43 |
| 2006-01-05 | 349.66 |
| 2006-01-06 | 362.03 |
| 2006-01-09 | 367.40 |
| 2006-01-10 | 360.61 |
| 2006-01-11 | 357.41 |
| 2006-01-12 | 360.46 |
| 2006-01-13 | 363.31 |
| 2006-01-16 | . |
| 2006-01-17 | 349.81 |
| 2006-01-18 | 347.64 |
| 2006-01-19 | 361.62 |
| 2006-01-20 | 354.77 |
| 2006-01-23 | 354.26 |
| 2006-01-24 | 357.48 |
| 2006-01-25 | 359.23 |
| 2006-01-26 | 357.34 |
| 2006-01-27 | 364.34 |
| 2006-01-30 | 362.81 |
| 2006-01-31 | 369.82 |
| 2006-02-01 | 370.22 |
| 2006-02-02 | 370.40 |
| 2006-02-03 | 355.12 |
| 2006-02-06 | 365.29 |
| 2006-02-07 | 365.41 |
| 2006-02-08 | 354.22 |
| 2006-02-09 | 363.15 |
| 2006-02-10 | 364.51 |
| 2006-02-13 | 364.22 |
| 2006-02-14 | 370.37 |
| 2006-02-15 | 367.83 |
| 2006-02-16 | 366.64 |
| 2006-02-17 | 378.12 |
| 2006-02-20 | . |
| 2006-02-21 | 385.28 |
| 2006-02-22 | 394.40 |
| 2006-02-23 | 397.20 |
| 2006-02-24 | 388.67 |
| 2006-02-27 | 389.67 |
| 2006-02-28 | 383.33 |
| 2006-03-01 | 383.77 |
| 2006-03-02 | 389.74 |
| 2006-03-03 | 381.35 |
| 2006-03-06 | 382.60 |
| 2006-03-07 | 368.22 |
| 2006-03-08 | 366.61 |
| 2006-03-09 | 370.85 |
| 2006-03-10 | 367.33 |
| 2006-03-13 | 376.15 |
| 2006-03-14 | 377.76 |
| 2006-03-15 | 388.34 |
| 2006-03-16 | 385.22 |
| 2006-03-17 | 389.49 |
| 2006-03-20 | 394.12 |
| 2006-03-21 | 401.67 |
| 2006-03-22 | 394.13 |
| 2006-03-23 | 394.52 |
| 2006-03-24 | 394.59 |
| 2006-03-27 | 404.82 |
| 2006-03-28 | 400.91 |
| 2006-03-29 | 396.83 |
| 2006-03-30 | 405.86 |
| 2006-03-31 | 405.86 |
| 2006-04-03 | 412.39 |
| 2006-04-04 | 418.91 |
| 2006-04-05 | 417.98 |
| 2006-04-06 | 421.00 |
| 2006-04-07 | 425.62 |
| 2006-04-10 | 426.79 |
| 2006-04-11 | 423.50 |
| 2006-04-12 | 413.05 |
| 2006-04-13 | 414.62 |
| 2006-04-14 | . |
| 2006-04-17 | 419.24 |
| 2006-04-18 | 433.07 |
| 2006-04-19 | 437.82 |
| 2006-04-20 | 442.61 |
| 2006-04-21 | 443.14 |
| 2006-04-24 | 435.43 |
| 2006-04-25 | 424.62 |
| 2006-04-26 | 428.90 |
| 2006-04-27 | 429.41 |
| 2006-04-28 | 429.77 |
| 2006-05-01 | 430.86 |
| 2006-05-02 | 439.12 |
| 2006-05-03 | 441.70 |
| 2006-05-04 | 444.26 |
| 2006-05-05 | 444.26 |
| 2006-05-08 | 460.07 |
| 2006-05-09 | 463.90 |
| 2006-05-10 | 467.05 |
| 2006-05-11 | 473.94 |
| 2006-05-12 | 474.68 |
| 2006-05-15 | 455.99 |
| 2006-05-16 | 450.36 |
| 2006-05-17 | 465.33 |
| 2006-05-18 | 451.34 |
| 2006-05-19 | 454.73 |
| 2006-05-22 | 431.73 |
| 2006-05-23 | 430.20 |
| 2006-05-24 | 428.16 |
| 2006-05-25 | 420.96 |
| 2006-05-26 | 428.43 |
| 2006-05-29 | . |
| 2006-05-30 | 435.73 |
| 2006-05-31 | 431.95 |
| 2006-06-01 | 425.86 |
| 2006-06-02 | 435.73 |
| 2006-06-05 | 441.07 |
| 2006-06-06 | 441.33 |
| 2006-06-07 | 435.00 |
| 2006-06-08 | 409.43 |
| 2006-06-09 | 411.65 |
| 2006-06-12 | 409.00 |
| 2006-06-13 | 389.33 |
| 2006-06-14 | 388.95 |
| 2006-06-15 | 394.32 |
| 2006-06-16 | 412.13 |
| 2006-06-19 | 405.61 |
| 2006-06-20 | 396.22 |
| 2006-06-21 | 397.89 |
| 2006-06-22 | 396.98 |
| 2006-06-23 | 393.70 |
| 2006-06-26 | 393.25 |
| 2006-06-27 | 401.47 |
| 2006-06-28 | 406.43 |
| 2006-06-29 | 414.02 |
| 2006-06-30 | 429.43 |
| 2006-07-03 | 431.80 |
| 2006-07-04 | . |
| 2006-07-05 | 422.20 |
| 2006-07-06 | 427.41 |
| 2006-07-07 | 430.32 |
| 2006-07-10 | 435.51 |
| 2006-07-11 | 434.70 |
| 2006-07-12 | 437.66 |
| 2006-07-13 | 429.03 |
| 2006-07-14 | 421.24 |
| 2006-07-17 | 418.20 |
| 2006-07-18 | 416.84 |
| 2006-07-19 | 426.62 |
| 2006-07-20 | 436.94 |
| 2006-07-21 | 435.29 |
| 2006-07-24 | 436.06 |
| 2006-07-25 | 438.65 |
| 2006-07-26 | 440.29 |
| 2006-07-27 | 451.52 |
| 2006-07-28 | 452.88 |
| 2006-07-31 | 452.45 |
| 2006-08-01 | 444.42 |
| 2006-08-02 | 446.09 |
| 2006-08-03 | 448.15 |
| 2006-08-04 | 449.60 |
| 2006-08-07 | 449.08 |
| 2006-08-08 | 448.25 |
| 2006-08-09 | 453.19 |
| 2006-08-10 | 453.91 |
| 2006-08-11 | 458.35 |
| 2006-08-14 | 463.00 |
| 2006-08-15 | 463.87 |
| 2006-08-16 | 468.69 |
| 2006-08-17 | 467.70 |
| 2006-08-18 | 463.79 |
| 2006-08-21 | 458.87 |
| 2006-08-22 | 462.63 |
| 2006-08-23 | 459.73 |
| 2006-08-24 | 456.22 |
| 2006-08-25 | 454.06 |
| 2006-08-28 | 451.92 |
| 2006-08-29 | 461.02 |
| 2006-08-30 | 460.95 |
| 2006-08-31 | 459.28 |
| 2006-09-01 | 460.78 |
| 2006-09-04 | . |
| 2006-09-05 | 469.15 |
| 2006-09-06 | 471.85 |
| 2006-09-07 | 469.60 |
| 2006-09-08 | 471.26 |
| 2006-09-11 | 464.76 |
| 2006-09-12 | 466.63 |
| 2006-09-13 | 470.88 |
| 2006-09-14 | 473.43 |
| 2006-09-15 | 472.90 |
| 2006-09-18 | 483.69 |
| 2006-09-19 | 488.94 |
| 2006-09-20 | 494.87 |
| 2006-09-21 | 501.46 |
| 2006-09-22 | 504.86 |
| 2006-09-25 | 506.31 |
| 2006-09-26 | 491.09 |
| 2006-09-27 | 500.31 |
| 2006-09-28 | 496.32 |
| 2006-09-29 | 493.96 |
| 2006-10-02 | 495.25 |
| 2006-10-03 | 496.32 |
| 2006-10-04 | 494.29 |
| 2006-10-05 | 498.16 |
| 2006-10-06 | 496.47 |
| 2006-10-09 | 490.57 |
| 2006-10-10 | 497.77 |
| 2006-10-11 | 499.99 |
| 2006-10-12 | 502.67 |
| 2006-10-13 | 506.16 |
| 2006-10-16 | 509.32 |
| 2006-10-17 | 507.53 |
| 2006-10-18 | 516.62 |
| 2006-10-19 | 516.45 |
| 2006-10-20 | 519.62 |
| 2006-10-23 | 512.90 |
| 2006-10-24 | 511.57 |
| 2006-10-25 | 510.17 |
| 2006-10-26 | 511.73 |
| 2006-10-27 | 503.91 |
| 2006-10-30 | 502.07 |
| 2006-10-31 | 513.97 |
| 2006-11-01 | 518.59 |
| 2006-11-02 | 521.02 |
| 2006-11-03 | 523.93 |
| 2006-11-06 | 526.76 |
| 2006-11-07 | 528.89 |
| 2006-11-08 | 527.97 |
| 2006-11-09 | 538.10 |
| 2006-11-10 | 534.91 |
| 2006-11-13 | 544.77 |
| 2006-11-14 | 547.92 |
| 2006-11-15 | 546.34 |
| 2006-11-16 | 549.03 |
| 2006-11-17 | 554.01 |
| 2006-11-20 | 550.43 |
| 2006-11-21 | 552.33 |
| 2006-11-22 | 561.06 |
| 2006-11-23 | . |
| 2006-11-24 | 568.01 |
| 2006-11-27 | 573.34 |
| 2006-11-28 | 554.01 |
| 2006-11-29 | 563.29 |
| 2006-11-30 | 567.85 |
| 2006-12-01 | 569.42 |
| 2006-12-04 | 564.89 |
| 2006-12-05 | 567.72 |
| 2006-12-06 | 575.38 |
| 2006-12-07 | 571.35 |
| 2006-12-08 | 567.61 |
| 2006-12-11 | 570.57 |
| 2006-12-12 | 576.50 |
| 2006-12-13 | 575.19 |
| 2006-12-14 | 589.41 |
| 2006-12-15 | 610.76 |
| 2006-12-18 | 648.68 |
| 2006-12-19 | 633.71 |
| 2006-12-20 | 666.82 |
| 2006-12-21 | 663.67 |
| 2006-12-22 | 681.22 |
| 2006-12-25 | . |
| 2006-12-26 | 678.54 |
| 2006-12-27 | 738.20 |
| 2006-12-28 | 731.55 |
| 2006-12-29 | 725.21 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 765.78 |
| 2007-01-04 | 729.42 |
| 2007-01-05 | 704.12 |
| 2007-01-08 | 718.66 |
| 2007-01-09 | 698.75 |
| 2007-01-10 | 664.83 |
| 2007-01-11 | 652.11 |
| 2007-01-12 | 670.27 |
| 2007-01-15 | . |
| 2007-01-16 | 699.86 |
| 2007-01-17 | 701.72 |
| 2007-01-18 | 698.14 |
| 2007-01-19 | 678.65 |
| 2007-01-22 | 689.48 |
| 2007-01-23 | 680.82 |
| 2007-01-24 | 683.86 |
| 2007-01-25 | 669.58 |
| 2007-01-26 | 664.76 |
| 2007-01-29 | 664.11 |
| 2007-01-30 | 672.46 |
| 2007-01-31 | 657.76 |
| 2007-02-01 | 657.99 |
| 2007-02-02 | 660.74 |
| 2007-02-05 | 666.11 |
| 2007-02-06 | 668.30 |
| 2007-02-07 | 684.25 |
| 2007-02-08 | 685.65 |
| 2007-02-09 | 682.94 |
| 2007-02-12 | 682.45 |
| 2007-02-13 | 676.79 |
| 2007-02-14 | 672.95 |
| 2007-02-15 | 672.51 |
| 2007-02-16 | 679.65 |
| 2007-02-19 | . |
| 2007-02-20 | 679.03 |
| 2007-02-21 | 678.98 |
| 2007-02-22 | 678.78 |
| 2007-02-23 | 678.63 |
| 2007-02-26 | 674.74 |
| 2007-02-27 | 654.41 |
| 2007-02-28 | 633.12 |
| 2007-03-01 | 617.73 |
| 2007-03-02 | 612.00 |
| 2007-03-05 | 586.98 |
| 2007-03-06 | 612.13 |
| 2007-03-07 | 615.55 |
| 2007-03-08 | 632.12 |
| 2007-03-09 | 632.96 |
| 2007-03-12 | 641.03 |
| 2007-03-13 | 630.61 |
| 2007-03-14 | 612.48 |
| 2007-03-15 | 624.94 |
| 2007-03-16 | 625.75 |
| 2007-03-19 | 640.97 |
| 2007-03-20 | 644.86 |
| 2007-03-21 | 649.49 |
| 2007-03-22 | 655.71 |
| 2007-03-23 | 659.42 |
| 2007-03-26 | 660.77 |
| 2007-03-27 | 660.35 |
| 2007-03-28 | 654.16 |
| 2007-03-29 | 659.93 |
| 2007-03-30 | 662.07 |
| 2007-04-02 | 665.15 |
| 2007-04-03 | 672.51 |
| 2007-04-04 | 679.13 |
| 2007-04-05 | 678.92 |
| 2007-04-06 | . |
| 2007-04-09 | 677.81 |
| 2007-04-10 | 686.71 |
| 2007-04-11 | 701.20 |
| 2007-04-12 | 716.88 |
| 2007-04-13 | 725.99 |
| 2007-04-16 | 737.10 |
| 2007-04-17 | 729.07 |
| 2007-04-18 | 734.31 |
| 2007-04-19 | 718.83 |
| 2007-04-20 | 729.02 |
| 2007-04-23 | 737.29 |
| 2007-04-24 | 736.29 |
| 2007-04-25 | 737.90 |
| 2007-04-26 | 743.13 |
| 2007-04-27 | 733.26 |
| 2007-04-30 | 726.80 |
| 2007-05-01 | 726.76 |
| 2007-05-02 | 721.23 |
| 2007-05-03 | 729.62 |
| 2007-05-04 | 741.72 |
| 2007-05-07 | 751.61 |
| 2007-05-08 | 734.50 |
| 2007-05-09 | 740.38 |
| 2007-05-10 | 739.90 |
| 2007-05-11 | 727.65 |
| 2007-05-14 | 762.43 |
| 2007-05-15 | 759.08 |
| 2007-05-16 | 762.03 |
| 2007-05-17 | 757.57 |
| 2007-05-18 | 752.97 |
| 2007-05-21 | 759.36 |
| 2007-05-22 | 757.67 |
| 2007-05-23 | 762.08 |
| 2007-05-24 | 759.66 |
| 2007-05-25 | 745.63 |
| 2007-05-28 | . |
| 2007-05-29 | 739.46 |
| 2007-05-30 | 721.34 |
| 2007-05-31 | 737.84 |
| 2007-06-01 | 755.94 |
| 2007-06-04 | 755.43 |
| 2007-06-05 | 758.92 |
| 2007-06-06 | 755.87 |
| 2007-06-07 | 757.50 |
| 2007-06-08 | 746.64 |
| 2007-06-11 | 750.74 |
| 2007-06-12 | 750.81 |
| 2007-06-13 | 752.66 |
| 2007-06-14 | 769.00 |
| 2007-06-15 | 792.47 |
| 2007-06-18 | 820.86 |
| 2007-06-19 | 819.14 |
| 2007-06-20 | 813.68 |
| 2007-06-21 | 841.65 |
| 2007-06-22 | 853.39 |
| 2007-06-25 | 843.65 |
| 2007-06-26 | 826.57 |
| 2007-06-27 | 827.26 |
| 2007-06-28 | 845.55 |
| 2007-06-29 | 834.92 |
| 2007-07-02 | 842.69 |
| 2007-07-03 | 856.67 |
| 2007-07-04 | . |
| 2007-07-05 | 848.67 |
| 2007-07-06 | 852.15 |
| 2007-07-09 | 881.28 |
| 2007-07-10 | 889.55 |
| 2007-07-11 | 880.49 |
| 2007-07-12 | 899.74 |
| 2007-07-13 | 922.16 |
| 2007-07-16 | 911.28 |
| 2007-07-17 | 916.53 |
| 2007-07-18 | 905.25 |
| 2007-07-19 | 907.82 |
| 2007-07-20 | 930.46 |
| 2007-07-23 | 943.86 |
| 2007-07-24 | 961.14 |
| 2007-07-25 | 963.43 |
| 2007-07-26 | 963.42 |
| 2007-07-27 | 928.51 |
| 2007-07-30 | 948.10 |
#2007-07-31| 977.53
#2007-08-01| 944.83
#2007-08-02| 937.25
#2007-08-03| 941.72
#2007-08-06| 907.28
#2007-08-07| 897.79
#2007-08-08| 933.65
#2007-08-09| 927.15
#2007-08-10| 892.63
#2007-08-13| 897.14
#2007-08-14| 903.94
#2007-08-15| 882.39
#2007-08-16| 834.96
#2007-08-17| 816.00
#2007-08-20| 874.63
#2007-08-21| 891.42
#2007-08-22| 926.66
#2007-08-23| 939.36
#2007-08-24| 959.06
#2007-08-27| 999.60
#2007-08-28|1024.37
#2007-08-29|1012.36
#2007-08-30|1027.88
#2007-08-31|1048.49
#2007-09-03| .
#2007-09-04|1040.25
#2007-09-05|1030.72
#2007-09-06|1040.91
#2007-09-07|1043.45
#2007-09-10|1035.28
#2007-09-11|1034.71
#2007-09-12|1042.38
#2007-09-13|1048.04
#2007-09-14|1073.59
#2007-09-17|1079.37
#2007-09-18|1093.36
#2007-09-19|1138.79
#2007-09-20|1141.19
#2007-09-21|1137.87
#2007-09-24|1167.10
#2007-09-25|1190.34
#2007-09-26|1192.16
#2007-09-27|1240.13
#2007-09-28|1258.26
#2007-10-01|1262.48
#2007-10-02|1346.88
#2007-10-03|1307.94
#2007-10-04|1280.08
#2007-10-05|1339.78
#2007-10-08|1342.66
#2007-10-09|1349.74
#2007-10-10|1369.96
#2007-10-11|1388.39
#2007-10-12|1362.62
#2007-10-15|1379.32
#2007-10-16|1364.47
#2007-10-17|1380.82
#2007-10-18|1400.88
#2007-10-19|1398.84
#2007-10-22|1350.53
#2007-10-23|1393.02
#2007-10-24|1393.02
#2007-10-25|1400.83
#2007-10-26|1409.44
#2007-10-29|1421.43
#2007-10-30|1424.17
#2007-10-31|1423.83
#2007-11-01|1424.41
#2007-11-02|1388.52
#2007-11-05|1337.21
#2007-11-06|1338.84
#2007-11-07|1328.26
#2007-11-08|1277.56
#2007-11-09|1258.34
#2007-11-12|1199.50
#2007-11-13|1214.79
#2007-11-14|1282.42
#2007-11-15|1266.02
#2007-11-16|1221.89
#2007-11-19|1198.24
#2007-11-20|1212.62
#2007-11-21|1145.72
#2007-11-22| .
#2007-11-23|1100.91
#2007-11-26|1142.74
#2007-11-27|1116.64
#2007-11-28|1118.68
#2007-11-29|1178.32
#2007-11-30|1182.66
#2007-12-03|1199.76
#2007-12-04|1213.51
#2007-12-05|1229.77
#2007-12-06|1239.06
#2007-12-07|1223.00
#2007-12-10|1206.16
#2007-12-11|1223.64
#2007-12-12|1208.21
#2007-12-13|1177.46
#2007-12-14|1148.18
#2007-12-17|1108.09
#2007-12-18|1113.47
#2007-12-19|1119.39
#2007-12-20|1113.54
#2007-12-21|1151.29
#2007-12-24|1172.01
#2007-12-25| .
#2007-12-26|1171.70
#2007-12-27|1168.06
#2007-12-28|1155.30
#2007-12-31|1160.84
#2008-01-01| .
#2008-01-02|1144.63
#2008-01-03|1114.82
#2008-01-04|1129.73
#2008-01-07|1101.80
#2008-01-08|1096.48
#2008-01-09|1115.83
#2008-01-10|1100.94
#2008-01-11|1081.53
#2008-01-14|1067.99
#2008-01-15|1038.22
#2008-01-16| 974.52
#2008-01-17|1014.63
#2008-01-18|1029.27
#2008-01-21| .
#2008-01-22| 838.10
#2008-01-23| 916.81
#2008-01-24| 900.62
#2008-01-25| 945.43
#2008-01-28| 884.18
#2008-01-29| 882.98
#2008-01-30| 836.70
#2008-01-31| 817.60
#2008-02-01| 852.90
#2008-02-04| 914.56
#2008-02-05| 901.80
#2008-02-06| 853.72
#2008-02-07| 850.24
#2008-02-08| 851.22
#2008-02-11| 815.66
#2008-02-12| 814.98
#2008-02-13| 822.06
#2008-02-14| 855.87
#2008-02-15| 865.48
#2008-02-18| .
#2008-02-19| 887.23
#2008-02-20| 862.66
#2008-02-21| 867.14
#2008-02-22| 854.06
#2008-02-25| 849.03
#2008-02-26| 859.76
#2008-02-27| 898.10
#2008-02-28| 904.41
#2008-02-29| 892.40
#2008-03-03| 861.88
#2008-03-04| 833.49
#2008-03-05| 829.94
#2008-03-06| 847.39
#2008-03-07| 821.80
#2008-03-10| 816.86
#2008-03-11| 828.07
#2008-03-12| 853.98
#2008-03-13| 814.90
#2008-03-14| 813.38
#2008-03-17| 752.53
#2008-03-18| 762.28
#2008-03-19| 784.37
#2008-03-20| 745.16
#2008-03-21| .
#2008-03-24| 752.68
#2008-03-25| 805.96
#2008-03-26| 812.16
#2008-03-27| 798.87
#2008-03-28| 832.43
#2008-03-31| 801.62
#2008-04-01| 810.73
#2008-04-02| 846.88
#2008-04-03| 873.51
#2008-04-04| 879.51
#2008-04-07| 908.63
#2008-04-08| 892.52
#2008-04-09| 868.72
#2008-04-10| 882.74
#2008-04-11| 896.68
#2008-04-14| 855.80
#2008-04-15| 851.62
#2008-04-16| 848.12
#2008-04-17| 863.76
#2008-04-18| 853.99
#2008-04-21| 880.29
#2008-04-22| 884.28
#2008-04-23| 907.83
#2008-04-24| 967.52
#2008-04-25| 967.72
#2008-04-28| 955.10
#2008-04-29| 961.60
#2008-04-30| 968.08
#2008-05-01| 967.20
#2008-05-02| 994.62
#2008-05-05| 997.72
#2008-05-06| 992.60
#2008-05-07| 963.33
#2008-05-08| 938.59
#2008-05-09| 930.16
#2008-05-12| 930.92
#2008-05-13| 944.35
#2008-05-14| 946.03
#2008-05-15| 953.92
#2008-05-16| 956.77
#2008-05-19| 958.61
#2008-05-20| 940.75
#2008-05-21| 940.67
#2008-05-22| 924.30
#2008-05-23| 907.18
#2008-05-26| .
#2008-05-27| 892.82
#2008-05-28| 892.76
#2008-05-29| 902.82
#2008-05-30| 907.16
#2008-06-02| 926.81
#2008-06-03| 906.83
#2008-06-04| 896.51
#2008-06-05| 901.63
#2008-06-06| 906.93
#2008-06-09| 901.46
#2008-06-10| 866.94
#2008-06-11| 863.20
#2008-06-12| 844.43
#2008-06-13| 827.54
#2008-06-16| 846.91
#2008-06-17| 851.15
#2008-06-18| 865.07
#2008-06-19| 848.03
#2008-06-20| 839.27
#2008-06-23| 829.00
#2008-06-24| 817.89
#2008-06-25| 834.15
#2008-06-26| 829.12
#2008-06-27| 812.81
#2008-06-30| 813.72
#2008-07-01| 810.18
#2008-07-02| 783.01
#2008-07-03| 751.70
#2008-07-04| .
#2008-07-07| 769.07
#2008-07-08| 738.10
#2008-07-09| 773.24
#2008-07-10| 793.36
#2008-07-11| 803.20
#2008-07-14| 800.80
#2008-07-15| 764.26
#2008-07-16| 766.40
#2008-07-17| 792.60
#2008-07-18| 795.45
#2008-07-21| 814.09
#2008-07-22| 812.52
#2008-07-23| 842.28
#2008-07-24| 846.19
#2008-07-25| 828.52
#2008-07-28| 823.82
#2008-07-29| 809.97
#2008-07-30| 827.20
#2008-07-31| 835.56
#2008-08-01| 839.06
#2008-08-04| 827.19
#2008-08-05| 817.49
#2008-08-06| 822.28
#2008-08-07| 823.69
#2008-08-08| 807.62
#2008-08-11| 798.77
#2008-08-12| 785.80
#2008-08-13| 768.54
#2008-08-14| 779.74
#2008-08-15| 774.89
#2008-08-18| 765.26
#2008-08-19| 754.12
#2008-08-20| 783.09
#2008-08-21| 767.54
#2008-08-22| 761.66
#2008-08-25| 775.26
#2008-08-26| 782.67
#2008-08-27| 813.54
#2008-08-28| 809.60
#2008-08-29| 816.75
#2008-09-01| .
#2008-09-02| 806.71
#2008-09-03| 787.61
#2008-09-04| 784.16
#2008-09-05| 769.42
#2008-09-08| 813.38
#2008-09-09| 796.09
#2008-09-10| 786.85
#2008-09-11| 755.26
#2008-09-12| 761.91
#2008-09-15| 760.64
#2008-09-16| 715.49
#2008-09-17| 698.78
#2008-09-18| 687.44
#2008-09-19| 758.01
#2008-09-22| 787.50
#2008-09-23| 750.77
#2008-09-24| 764.59
#2008-09-25| 778.41
#2008-09-26| 764.08
#2008-09-29| 722.75
#2008-09-30| 735.53
#2008-10-01| 742.37
#2008-10-02| 767.11
#2008-10-03| 752.98
#2008-10-06| 710.15
#2008-10-07| 707.80
#2008-10-08| 648.35
#2008-10-09| 660.70
#2008-10-10| 603.54
#2008-10-13| 674.86
#2008-10-14| 691.00
#2008-10-15| 654.30
#2008-10-16| 598.66
#2008-10-17| 570.32
#2008-10-20| 596.64
#2008-10-21| 577.96
#2008-10-22| 540.72
#2008-10-23| 516.49
#2008-10-24| 473.19
#2008-10-27| 422.52
#2008-10-28| 466.13
#2008-10-29| 467.80
#2008-10-30| 532.53
#2008-10-31| 530.60
#2008-11-03| 543.51
#2008-11-04| 548.23
#2008-11-05| 573.86
#2008-11-06| 528.68
#2008-11-07| 548.16
#2008-11-10| 582.34
#2008-11-11| 556.17
#2008-11-12| 548.30
#2008-11-13| 533.51
#2008-11-14| 552.49
#2008-11-17| 542.57
#2008-11-18| 502.76
#2008-11-19| 497.52
#2008-11-20| 473.53
#2008-11-21| 491.48
#2008-11-24| 479.89
#2008-11-25| 495.14
#2008-11-26| 512.77
#2008-11-27| .
#2008-11-28| 505.36
#2008-12-01| 515.32
#2008-12-02| 497.27
#2008-12-03| 505.17
#2008-12-04| 509.52
#2008-12-05| 532.70
#2008-12-08| 582.36
#2008-12-09| 571.87
#2008-12-10| 599.12
#2008-12-11| 605.56
#2008-12-12| 571.53
#2008-12-15| 586.51
#2008-12-16| 599.46
#2008-12-17| 614.14
#2008-12-18| 637.48
#2008-12-19| 624.69
#2008-12-22| 603.10
#2008-12-23| 580.41
#2008-12-24| 583.85
#2008-12-25| .
#2008-12-26| 582.33
#2008-12-29| 595.00
#2008-12-30| 602.64
#2008-12-31| 607.29
#2009-01-01| .
#2009-01-02| 624.79
#2009-01-05| 646.13
#2009-01-06| 644.47
#2009-01-07| 624.26
#2009-01-08| 598.61
#2009-01-09| 589.94
#2009-01-12| 564.24
#2009-01-13| 551.99
#2009-01-14| 565.19
#2009-01-15| 550.02
#2009-01-16| 556.83
#2009-01-19| .
#2009-01-20| 547.28
#2009-01-21| 516.08
#2009-01-22| 516.22
#2009-01-23| 499.87
#2009-01-26| 501.25
#2009-01-27| 504.60
#2009-01-28| 511.70
#2009-01-29| 525.52
#2009-01-30| 529.38
#2009-02-02| 515.76
#2009-02-03| 524.22
#2009-02-04| 543.63
#2009-02-05| 558.94
#2009-02-06| 578.82
#2009-02-09| 582.20
#2009-02-10| 584.79
#2009-02-11| 573.76
#2009-02-12| 557.20
#2009-02-13| 575.56
#2009-02-16| .
#2009-02-17| 540.98
#2009-02-18| 540.59
#2009-02-19| 548.89
#2009-02-20| 532.39
#2009-02-23| 557.53
#2009-02-24| 544.56
#2009-02-25| 554.56
#2009-02-26| 547.08
#2009-02-27| 532.90
#2009-03-02| 506.25
#2009-03-03| 510.14
#2009-03-04| 531.43
#2009-03-05| 526.33
#2009-03-06| 513.51
#2009-03-09| 510.01
#2009-03-10| 524.27
#2009-03-11| 546.11
#2009-03-12| 553.59
#2009-03-13| 579.40
#2009-03-16| 612.00
#2009-03-17| 591.29
#2009-03-18| 599.89
#2009-03-19| 615.94
#2009-03-20| 602.42
#2009-03-23| 635.84
#2009-03-24| 644.42
#2009-03-25| 634.87
#2009-03-26| 660.73
#2009-03-27| 653.10
#2009-03-30| 618.15
#2009-03-31| 634.42
#2009-04-01| 640.54
#2009-04-02| 685.26
#2009-04-03| 681.51
#2009-04-06| 700.78
#2009-04-07| 687.38
#2009-04-08| 666.63
#2009-04-09| 703.31
#2009-04-10| .
#2009-04-13| 702.46
#2009-04-14| 711.08
#2009-04-15| 706.91
#2009-04-16| 700.61
#2009-04-17| 698.82
#2009-04-20| 703.49
#2009-04-21| 690.43
#2009-04-22| 673.64
#2009-04-23| 693.29
#2009-04-24| 695.32
#2009-04-27| 677.37
#2009-04-28| 652.98
#2009-04-29| 676.87
#2009-04-30| 694.52
#2009-05-01| 694.62
#2009-05-04| 728.70
#2009-05-05| 726.23
#2009-05-06| 735.15
#2009-05-07| 738.21
#2009-05-08| 742.06
#2009-05-11| 730.34
#2009-05-12| 731.66
#2009-05-13| 726.01
#2009-05-14| 705.33
#2009-05-15| 715.58
#2009-05-18| 719.41
#2009-05-19| 747.53
#2009-05-20| 741.30
#2009-05-21| 727.99
#2009-05-22| 726.51
#2009-05-25| .
#2009-05-26| 709.14
#2009-05-27| 734.56
#2009-05-28| 738.00
#2009-05-29| 753.32
#2009-06-01| 798.30
#2009-06-02| 779.46
#2009-06-03| 787.59
#2009-06-04| 791.29
#2009-06-05| 796.18
#2009-06-08| 782.01
#2009-06-09| 779.41
#2009-06-10| 808.00
#2009-06-11| 803.51
#2009-06-12| 798.79
#2009-06-15| 779.65
#2009-06-16| 769.86
#2009-06-17| 756.50
#2009-06-18| 751.14
#2009-06-19| 750.85
#2009-06-22| 750.22
#2009-06-23| 731.84
#2009-06-24| 745.57
#2009-06-25| 753.65
#2009-06-26| 770.71
#2009-06-29| 765.10
#2009-06-30| 759.00
#2009-07-01| 765.70
#2009-07-02| 771.27
#2009-07-03| .
#2009-07-06| 781.87
#2009-07-07| 772.66
#2009-07-08| 766.15
#2009-07-09| 787.27
#2009-07-10| 788.86
#2009-07-13| 764.18
#2009-07-14| 789.41
#2009-07-15| 802.96
#2009-07-16| 805.08
#2009-07-17| 812.44
#2009-07-20| 862.74
#2009-07-21| 875.00
#2009-07-22| 869.99
#2009-07-23| 899.37
#2009-07-24| 909.45
#2009-07-27| 913.45
#2009-07-28| 920.40
#2009-07-29| 894.75
#2009-07-30| 891.60
#2009-07-31| 910.05
#2009-08-03| 927.94
#2009-08-04| 914.81
#2009-08-05| 910.81
#2009-08-06| 911.76
#2009-08-07| 887.59
#2009-08-10| 895.91
#2009-08-11| 895.61
#2009-08-12| 884.45
#2009-08-13| 895.48
#2009-08-14| 887.99
#2009-08-17| 845.36
#2009-08-18| 851.13
#2009-08-19| 844.02
#2009-08-20| 867.70
#2009-08-21| 869.26
#2009-08-24| 882.47
#2009-08-25| 881.46
#2009-08-26| 897.25
#2009-08-27| 891.62
#2009-08-28| 881.43
#2009-08-31| 866.18
#2009-09-01| 865.68
#2009-09-02| 860.04
#2009-09-03| 880.76
#2009-09-04| 895.87
#2009-09-07| .
#2009-09-08| 921.01
#2009-09-09| 909.62
#2009-09-10| 915.79
#2009-09-11| 923.79
#2009-09-14| 914.69
#2009-09-15| 921.27
#2009-09-16| 942.09
#2009-09-17| 959.16
#2009-09-18| 954.85
#2009-09-21| 941.12
#2009-09-22| 955.22
#2009-09-23| 941.54
#2009-09-24| 922.21
#2009-09-25| 924.68
#2009-09-28| 901.20
#2009-09-29| 917.88
#2009-09-30| 910.16
#2009-10-01| 909.81
#2009-10-02| 892.69
#2009-10-05| 899.94
#2009-10-06| 923.39
#2009-10-07| 948.47
#2009-10-08| 953.24
#2009-10-09| 959.47
#2009-10-12| 951.13
#2009-10-13| 952.72
#2009-10-14| 966.60
#2009-10-15| 968.57
#2009-10-16| 973.66
#2009-10-19| 984.29
#2009-10-20| 985.54
#2009-10-21| 982.54
#2009-10-22| 966.49
#2009-10-23|1003.58
#2009-10-26|1001.91
#2009-10-27| 998.54
#2009-10-28| 975.25
#2009-10-29| 957.15
#2009-10-30| 963.75
#2009-11-02| 967.01
#2009-11-03| 946.22
#2009-11-04| 972.70
#2009-11-05| 965.25
#2009-11-06| 980.57
#2009-11-09|1002.10
#2009-11-10|1004.39
#2009-11-11|1015.99
#2009-11-12|1003.03
#2009-11-13|1006.07
#2009-11-16|1021.82
#2009-11-17|1012.81
#2009-11-18|1014.62
#2009-11-19|1004.31
#2009-11-20| 995.84
#2009-11-23|1018.86
#2009-11-24|1011.26
#2009-11-25|1040.34
#2009-11-26| .
#2009-11-27| 970.29
#2009-11-30| 998.46
#2009-12-01|1010.50
#2009-12-02|1011.00
#2009-12-03|1027.78
#2009-12-04|1040.14
#2009-12-07|1039.76
#2009-12-08|1026.43
#2009-12-09|1007.18
#2009-12-10|1005.24
#2009-12-11|1004.87
#2009-12-14|1006.53
#2009-12-15| 994.93
#2009-12-16| 986.18
#2009-12-17| 969.82
#2009-12-18| 963.46
#2009-12-21| 943.51
#2009-12-22| 952.51
#2009-12-23| 964.15
#2009-12-24| 972.75
#2009-12-25| .
#2009-12-28| 977.68
#2009-12-29| 977.24
#2009-12-30| 975.76
#2009-12-31| 992.29
#2010-01-01| .
#2010-01-04| 995.07
#2010-01-05|1016.25
#2010-01-06|1027.55
#2010-01-07|1012.66
#2010-01-08|1011.07
#2010-01-11|1011.62
#2010-01-12|1009.64
#2010-01-13| 988.76
#2010-01-14| 986.99
#2010-01-15| 983.85
#2010-01-18| .
#2010-01-19| 986.60
#2010-01-20| 968.29
#2010-01-21| 952.97
#2010-01-22| 937.98
#2010-01-25| 930.10
#2010-01-26| 900.04
#2010-01-27| 895.31
#2010-01-28| 905.43
#2010-01-29| 912.03
#2010-02-01| 912.31
#2010-02-02| 904.17
#2010-02-03| 918.53
#2010-02-04| 903.64
#2010-02-05| 869.84
#2010-02-08| 861.53
#2010-02-09| 870.02
#2010-02-10| 878.81
#2010-02-11| 894.81
#2010-02-12| 896.03
#2010-02-15| .
#2010-02-16| 898.32
#2010-02-17| 910.57
#2010-02-18| 907.29
#2010-02-19| 892.66
#2010-02-22| 915.16
#2010-02-23| 914.19
#2010-02-24| 907.52
#2010-02-25| 896.98
#2010-02-26| 904.31
#2010-03-01| 917.80
#2010-03-02| 927.77
#2010-03-03| 932.97
#2010-03-04| 921.86
#2010-03-05| 924.37
#2010-03-08| 944.06
#2010-03-09| 959.05
#2010-03-10| 964.86
#2010-03-11| 961.10
#2010-03-12| 966.13
#2010-03-15| 953.81
#2010-03-16| 955.56
#2010-03-17| 979.59
#2010-03-18| 974.71
#2010-03-19| 974.40
#2010-03-22| 957.74
#2010-03-23| 953.51
#2010-03-24| 954.55
#2010-03-25| 949.34
#2010-03-26| 957.65
#2010-03-29| 972.44
#2010-03-30| 980.23
#2010-03-31| 974.50
#2010-04-01| 989.13
#2010-04-02| .
#2010-04-05| 992.07
#2010-04-06| 993.83
#2010-04-07|1005.27
#2010-04-08| 998.86
#2010-04-09|1005.95
#2010-04-12| 998.90
#2010-04-13| 998.29
#2010-04-14|1008.04
#2010-04-15|1008.92
#2010-04-16| 999.13
#2010-04-19| 973.02
#2010-04-20| 981.13
#2010-04-21| 976.61
#2010-04-22| 978.85
#2010-04-23| 972.34
#2010-04-26| 986.11
#2010-04-27| 967.14
#2010-04-28| 952.49
#2010-04-29| 948.96
#2010-04-30| 973.76
#2010-05-03| 960.63
#2010-05-04| 954.21
#2010-05-05| 934.22
#2010-05-06| 924.71
#2010-05-07| 911.04
#2010-05-10| 937.40
#2010-05-11| 923.66
#2010-05-12| 927.32
#2010-05-13| 953.56
#2010-05-14| 936.15
#2010-05-17| 909.02
#2010-05-18| 921.62
#2010-05-19| 899.64
#2010-05-20| 887.02
#2010-05-21| 884.16
#2010-05-24| 892.29
#2010-05-25| 849.66
#2010-05-26| 867.15
#2010-05-27| 886.08
#2010-05-28| 907.16
#2010-05-31| .
#2010-06-01| 884.54
#2010-06-02| 881.91
#2010-06-03| 901.03
#2010-06-04| 902.13
#2010-06-07| 875.89
#2010-06-08| 874.46
#2010-06-09| 881.94
#2010-06-10| 882.16
#2010-06-11| 895.31
#2010-06-14| 911.19
#2010-06-15| 917.37
#2010-06-16| 920.19
#2010-06-17| 922.39
#2010-06-18| 927.04
#2010-06-21| 960.46
#2010-06-22| 956.24
#2010-06-23| 954.91
#2010-06-24| 950.54
#2010-06-25| 948.88
#2010-06-28| 954.87
#2010-06-29| 927.65
#2010-06-30| 924.63
#2010-07-01| 920.56
#2010-07-02| 920.23
#2010-07-05| .
#2010-07-06| 932.27
#2010-07-07| 930.01
#2010-07-08| 939.42
#2010-07-09| 951.59
#2010-07-12| 930.31
#2010-07-13| 927.70
#2010-07-14| 929.98
#2010-07-15| 924.53
#2010-07-16| 928.18
#2010-07-19| 919.28
#2010-07-20| 930.14
#2010-07-21| 937.32
#2010-07-22| 943.40
#2010-07-23| 950.53
#2010-07-26| 952.03
#2010-07-27| 953.93
#2010-07-28| 955.60
#2010-07-29| 957.18
#2010-07-30| 954.26
#2010-08-02| 971.90
#2010-08-03| 966.61
#2010-08-04| 967.66
#2010-08-05| 967.93
#2010-08-06| 967.17
#2010-08-09| 973.22
#2010-08-10| 955.11
#2010-08-11| 945.42
#2010-08-12| 935.69
#2010-08-13| 935.37
#2010-08-16| 939.33
#2010-08-17| 939.91
#2010-08-18| 938.20
#2010-08-19| 939.99
#2010-08-20| 937.78
#2010-08-23| 933.83
#2010-08-24| 926.65
#2010-08-25| 916.35
#2010-08-26| 895.60
#2010-08-27| 885.75
#2010-08-30| 883.17
#2010-08-31| 877.99
#2010-09-01| 889.28
#2010-09-02| 899.65
#2010-09-03| 911.27
#2010-09-06| .
#2010-09-07| 919.62
#2010-09-08| 911.88
#2010-09-09| 910.73
#2010-09-10| 912.64
#2010-09-13| 936.91
#2010-09-14| 944.55
#2010-09-15| 946.18
#2010-09-16| 940.68
#2010-09-17| 948.40
#2010-09-20| 951.87
#2010-09-21| 958.62
#2010-09-22| 960.19
#2010-09-23| 957.83
#2010-09-24| 960.30
#2010-09-27| 962.19
#2010-09-28| 953.00
#2010-09-29| 963.91
#2010-09-30| 963.07
#2010-10-01| 967.95
#2010-10-04| 979.11
#2010-10-05| 993.73
#2010-10-06| 996.11
#2010-10-07| 994.68
#2010-10-08| 996.60
#2010-10-11|1004.61
#2010-10-12| 997.77
#2010-10-13|1024.40
#2010-10-14|1034.76
#2010-10-15|1027.70
#2010-10-18|1015.58
#2010-10-19|1014.23
#2010-10-20|1031.98
#2010-10-21|1042.27
#2010-10-22|1032.70
#2010-10-25|1038.30
#2010-10-26|1038.86
#2010-10-27|1017.26
#2010-10-28|1026.61
#2010-10-29|1010.67
#2010-11-01|1031.47
#2010-11-02|1031.09
#2010-11-03|1044.68
#2010-11-04|1048.04
#2010-11-05|1053.65
#2010-11-08|1063.76
#2010-11-09|1059.91
#2010-11-10|1062.70
#2010-11-11|1064.56
#2010-11-12|1039.63
#2010-11-15|1026.65
#2010-11-16|1007.88
#2010-11-17|1002.63
#2010-11-18|1019.53
#2010-11-19|1023.86
#2010-11-22|1026.69
#2010-11-23| 999.07
#2010-11-24| 998.55
#2010-11-25| .
#2010-11-26| 987.04
#2010-11-29| 990.81
#2010-11-30| 985.19
#2010-12-01|1001.70
#2010-12-02|1011.23
#2010-12-03|1007.57
#2010-12-06|1011.65
#2010-12-07|1013.01
#2010-12-08| 998.28
#2010-12-09| 999.06
#2010-12-10| 993.63
#2010-12-13| 994.28
#2010-12-14|1000.96
#2010-12-15| 989.13
#2010-12-16| 972.24
#2010-12-17| 976.11
#2010-12-20| 971.36
#2010-12-21| 985.83
#2010-12-22| 987.08
#2010-12-23| 984.95
#2010-12-24| .
#2010-12-27| 995.92
#2010-12-28| 995.06
#2010-12-29|1006.26
#2010-12-30|1019.44
#2010-12-31|1031.98
#2011-01-03|1048.22
#2011-01-04|1042.84
#2011-01-05|1036.83
#2011-01-06|1032.52
#2011-01-07|1033.49
#2011-01-10|1026.31
#2011-01-11|1028.01
#2011-01-12|1042.02
#2011-01-13|1044.92
#2011-01-14|1041.33
#2011-01-17| .
#2011-01-18|1031.57
#2011-01-19|1037.78
#2011-01-20|1019.13
#2011-01-21|1013.29
#2011-01-24|1010.18
#2011-01-25|1006.91
#2011-01-26|1010.94
#2011-01-27|1008.33
#2011-01-28|1000.01
#2011-01-31| 992.74
#2011-02-01| 998.31
#2011-02-02|1004.54
#2011-02-03|1002.51
#2011-02-04|1001.35
#2011-02-07| 998.51
#2011-02-08|1000.76
#2011-02-09| 993.88
#2011-02-10| 971.03
#2011-02-11| 956.33
#2011-02-14| 968.06
#2011-02-15| 962.94
#2011-02-16| 971.66
#2011-02-17| 978.18
#2011-02-18| 993.66
#2011-02-21| .
#2011-02-22| 966.98
#2011-02-23| 958.22
#2011-02-24| 946.62
#2011-02-25| 956.32
#2011-02-28| 968.47
#2011-03-01| 971.67
#2011-03-02| 967.14
#2011-03-03| 981.26
#2011-03-04| 998.25
#2011-03-07| 994.28
#2011-03-08|1002.08
#2011-03-09|1007.68
#2011-03-10| 994.13
#2011-03-11| 981.92
#2011-03-14| 974.92
#2011-03-15| 942.84
#2011-03-16| 944.13
#2011-03-17| 934.65
#2011-03-18| 938.50
#2011-03-21| 951.10
#2011-03-22| 960.70
#2011-03-23| 957.52
#2011-03-24| 955.85
#2011-03-25| 958.18
#2011-03-28| 958.48
#2011-03-29| 960.89
#2011-03-30| 978.65
#2011-03-31| 998.17
#2011-04-01|1013.30
#2011-04-04|1023.46
#2011-04-05|1021.63
#2011-04-06|1034.56
#2011-04-07|1032.64
#2011-04-08|1030.05
#2011-04-11|1020.97
#2011-04-12|1007.67
#2011-04-13|1017.44
#2011-04-14|1015.19
#2011-04-15|1014.51
#2011-04-18|1003.05
#2011-04-19| 997.26
#2011-04-20|1019.75
#2011-04-21|1026.85
#2011-04-22| .
#2011-04-25|1030.04
#2011-04-26|1017.96
#2011-04-27|1019.62
#2011-04-28|1017.85
#2011-04-29|1021.21
#2011-05-02|1025.72
#2011-05-03|1017.74
#2011-05-04|1001.68
#2011-05-05| 996.43
#2011-05-06| 995.00
#2011-05-09| 993.99
#2011-05-10| 998.31
#2011-05-11|1001.89
#2011-05-12| 986.81
#2011-05-13| 991.77
#2011-05-16| 982.55
#2011-05-17| 981.60
#2011-05-18| 985.29
#2011-05-19| 983.97
#2011-05-20| 987.16
#2011-05-23| 962.75
#2011-05-24| 969.56
#2011-05-25| 966.04
#2011-05-26| 970.26
#2011-05-27| 979.70
#2011-05-30| .
#2011-05-31|1000.27
#2011-06-01|1005.28
#2011-06-02| 996.04
#2011-06-03| 995.12
#2011-06-06| 995.06
#2011-06-07|1002.24
#2011-06-08| 991.86
#2011-06-09| 988.86
#2011-06-10| 984.41
#2011-06-13| 983.79
#2011-06-14| 985.58
#2011-06-15| 980.98
#2011-06-16| 965.38
#2011-06-17| 955.42
#2011-06-20| 956.29
#2011-06-21| 970.27
#2011-06-22| 972.40
#2011-06-23| 965.88
#2011-06-24| 981.64
#2011-06-27| 981.90
#2011-06-28| 984.08
#2011-06-29| 992.13
#2011-06-30|1013.14
#2011-07-01|1017.26
#2011-07-04| .
#2011-07-05|1035.47
#2011-07-06|1030.15
#2011-07-07|1037.93
#2011-07-08|1033.51
#2011-07-11|1020.23
#2011-07-12| 993.53
#2011-07-13|1007.11
#2011-07-14|1007.50
#2011-07-15|1013.01
#2011-07-18|1008.88
#2011-07-19|1012.48
#2011-07-20|1019.72
#2011-07-21|1017.00
#2011-07-22|1027.62
#2011-07-25|1018.48
#2011-07-26|1028.12
#2011-07-27|1015.22
#2011-07-28|1011.66
#2011-07-29|1000.38
#2011-08-01|1017.45
#2011-08-02|1002.94
#2011-08-03| 979.49
#2011-08-04| 963.90
#2011-08-05| 926.98
#2011-08-08| 889.55
#2011-08-09| 848.17
#2011-08-10| 865.11
#2011-08-11| 863.21
#2011-08-12| 868.97
#2011-08-15| 902.76
#2011-08-16| 904.96
#2011-08-17| 911.20
#2011-08-18| 886.69
#2011-08-19| 861.92
#2011-08-22| 864.02
#2011-08-23| 883.65
#2011-08-24| 854.57
#2011-08-25| 843.17
#2011-08-26| 833.82
#2011-08-29| 844.94
#2011-08-30| 856.85
#2011-08-31| 881.25
#2011-09-01| 883.70
#2011-09-02| 872.66
#2011-09-05| .
#2011-09-06| 833.68
#2011-09-07| 855.45
#2011-09-08| 855.53
#2011-09-09| 851.71
#2011-09-12| 828.20
#2011-09-13| 819.74
#2011-09-14| 805.05
#2011-09-15| 814.38
#2011-09-16| 827.37
#2011-09-19| 795.55
#2011-09-20| 800.89
#2011-09-21| 799.11
#2011-09-22| 757.32
#2011-09-23| 732.01
#2011-09-26| 704.88
#2011-09-27| 743.93
#2011-09-28| 742.38
#2011-09-29| 741.62
#2011-09-30| 731.74
#2011-10-03| 695.94
#2011-10-04| 680.81
#2011-10-05| 682.08
#2011-10-06| 706.03
#2011-10-07| 733.96
#2011-10-10| 738.42
#2011-10-11| 761.78
#2011-10-12| 773.09
#2011-10-13| 792.67
#2011-10-14| 788.17
#2011-10-17| 798.20
#2011-10-18| 764.96
#2011-10-19| 766.97
#2011-10-20| 737.63
#2011-10-21| 739.61
#2011-10-24| 772.82
#2011-10-25| 779.99
#2011-10-26| 779.01
#2011-10-27| 813.68
#2011-10-28| 828.64
#2011-10-31| 830.30
#2011-11-01| 809.61
#2011-11-02| 815.07
#2011-11-03| 818.78
#2011-11-04| 850.71
#2011-11-07| 848.83
#2011-11-08| 847.88
#2011-11-09| 847.48
#2011-11-10| 807.80
#2011-11-11| 817.23
#2011-11-14| 834.94
#2011-11-15| 826.43
#2011-11-16| 802.52
#2011-11-17| 796.83
#2011-11-18| 776.87
#2011-11-21| 759.12
#2011-11-22| 762.49
#2011-11-23| 739.71
#2011-11-24| .
#2011-11-25| 738.62
#2011-11-28| 754.68
#2011-11-29| 758.89
#2011-11-30| 753.48
#2011-12-01| 797.12
#2011-12-02| 807.63
#2011-12-05| 809.13
#2011-12-06| 796.77
#2011-12-07| 811.40
#2011-12-08| 796.58
#2011-12-09| 776.69
#2011-12-12| 771.47
#2011-12-13| 760.15
#2011-12-14| 751.04
#2011-12-15| 738.55
#2011-12-16| 745.40
#2011-12-19| 725.51
#2011-12-20| 725.73
#2011-12-21| 742.31
#2011-12-22| 744.29
#2011-12-23| 764.60
#2011-12-26| .
#2011-12-27| 762.07
#2011-12-28| 754.99
#2011-12-29| 754.16
#2011-12-30| 756.89
#2012-01-02| .
#2012-01-03| 769.63
#2012-01-04| 758.38
#2012-01-05| 759.35
#2012-01-06| 745.99
#2012-01-09| 748.81
#2012-01-10| 762.87
#2012-01-11| 762.31
#2012-01-12| 763.48
#2012-01-13| 766.06
#2012-01-16| .
#2012-01-17| 784.11
#2012-01-18| 786.90
#2012-01-19| 805.51
#2012-01-20| 810.36
#2012-01-23| 811.30
#2012-01-24| 809.47
#2012-01-25| 811.44
#2012-01-26| 832.61
#2012-01-27| 834.79
#2012-01-30| 822.26
#2012-01-31| 842.27
#2012-02-01| 845.44
#2012-02-02| 866.91
#2012-02-03| 872.32
#2012-02-06| 870.71
#2012-02-07| 867.02
#2012-02-08| 879.07
#2012-02-09| 878.93
#2012-02-10| 862.83
#2012-02-13| 868.09
#2012-02-14| 863.95
#2012-02-15| 878.56
#2012-02-16| 862.97
#2012-02-17| 875.58
#2012-02-20| .
#2012-02-21| 880.16
#2012-02-22| 887.59
#2012-02-23| 884.18
#2012-02-24| 888.27
#2012-02-27| 875.62
#2012-02-28| 884.41
#2012-02-29| 895.09
#2012-03-01| 883.60
#2012-03-02| 889.08
#2012-03-05| 867.55
#2012-03-06| 841.74
#2012-03-07| 821.77
#2012-03-08| 842.93
#2012-03-09| 844.56
#2012-03-12| 839.16
#2012-03-13| 855.86
#2012-03-14| 853.11
#2012-03-15| 853.43
#2012-03-16| 849.94
#2012-03-19| 848.80
#2012-03-20| 836.47
#2012-03-21| 831.82
#2012-03-22| 834.61
#2012-03-23| 834.26
#2012-03-26| 833.83
#2012-03-27| 844.46
#2012-03-28| 835.42
#2012-03-29| 824.12
#2012-03-30| 828.23
#2012-04-02| 832.29
#2012-04-03| 836.35
#2012-04-04| 828.39
#2012-04-05| 824.89
#2012-04-06| .
#2012-04-09| 818.62
#2012-04-10| 809.90
#2012-04-11| 805.09
#2012-04-12| 812.65
#2012-04-13| 824.55
#2012-04-16| 818.03
#2012-04-17| 819.76
#2012-04-18| 821.76
#2012-04-19| 834.24
#2012-04-20| 835.95
#2012-04-23| 821.70
#2012-04-24| 824.43
#2012-04-25| 825.56
#2012-04-26| 832.40
#2012-04-27| 831.84
#2012-04-30| 837.51
#2012-05-01| 837.73
#2012-05-02| 850.78
#2012-05-03| 856.18
#2012-05-04| 851.28
#2012-05-07| 828.42
#2012-05-08| 822.87
#2012-05-09| 808.68
#2012-05-10| 809.88
#2012-05-11| 801.97
#2012-05-14| 790.11
#2012-05-15| 789.82
#2012-05-16| 771.18
#2012-05-17| 767.44
#2012-05-18| 756.10
#2012-05-21| 756.98
#2012-05-22| 762.49
#2012-05-23| 748.07
#2012-05-24| 748.48
#2012-05-25| 744.45
#2012-05-28| .
#2012-05-29| 766.62
#2012-05-30| 750.29
#2012-05-31| 753.45
#2012-06-01| 745.52
#2012-06-04| 724.24
#2012-06-05| 728.74
#2012-06-06| 740.90
#2012-06-07| 746.11
#2012-06-08| 747.13
#2012-06-11| 765.99
#2012-06-12| 763.04
#2012-06-13| 777.90
#2012-06-14| 772.32
#2012-06-15| 780.73
#2012-06-18| 792.15
#2012-06-19| 794.70
#2012-06-20| 801.18
#2012-06-21| 788.90
#2012-06-22| 775.75
#2012-06-25| 767.86
#2012-06-26| 773.81
#2012-06-27| 784.69
#2012-06-28| 776.08
#2012-06-29| 802.75
#2012-07-02| 803.94
#2012-07-03| 818.95
#2012-07-04| .
#2012-07-05| 821.74
#2012-07-06| 826.73
#2012-07-09| 812.90
#2012-07-10| 809.42
#2012-07-11| 816.23
#2012-07-12| 794.29
#2012-07-13| 802.56
#2012-07-16| 804.67
#2012-07-17| 817.80
#2012-07-18| 816.04
#2012-07-19| 829.93
#2012-07-20| 827.15
#2012-07-23| 794.91
#2012-07-24| 789.43
#2012-07-25| 786.32
#2012-07-26| 790.86
#2012-07-27| 808.49
#2012-07-30| 808.73
#2012-07-31| 814.10
#2012-08-01| 823.14
#2012-08-02| 814.83
#2012-08-03| 821.00
#2012-08-06| 828.59
#2012-08-07| 827.01
#2012-08-08| 828.39
#2012-08-09| 843.95
#2012-08-10| 843.81
#2012-08-13| 836.55
#2012-08-14| 840.77
#2012-08-15| 830.59
#2012-08-16| 833.12
#2012-08-17| 833.39
#2012-08-20| 831.41
#2012-08-21| 839.61
#2012-08-22| 831.84
#2012-08-23| 838.02
#2012-08-24| 828.34
#2012-08-27| 818.93
#2012-08-28| 812.34
#2012-08-29| 812.44
#2012-08-30| 806.47
#2012-08-31| 812.53
#2012-09-03| .
#2012-09-04| 812.41
#2012-09-05| 805.20
#2012-09-06| 812.96
#2012-09-07| 828.17
#2012-09-10| 826.85
#2012-09-11| 829.68
#2012-09-12| 835.13
#2012-09-13| 836.54
#2012-09-14| 868.88
#2012-09-17| 864.12
#2012-09-18| 857.43
#2012-09-19| 862.28
#2012-09-20| 850.97
#2012-09-21| 859.45
#2012-09-24| 856.95
#2012-09-25| 860.77
#2012-09-26| 849.14
#2012-09-27| 862.21
#2012-09-28| 866.86
#2012-10-01| 866.90
#2012-10-02| 865.63
#2012-10-03| 861.51
#2012-10-04| 867.93
#2012-10-05| 875.15
#2012-10-08| 862.96
#2012-10-09| 867.43
#2012-10-10| 865.98
#2012-10-11| 869.39
#2012-10-12| 876.98
#2012-10-15| 877.54
#2012-10-16| 881.47
#2012-10-17| 882.67
#2012-10-18| 879.84
#2012-10-19| 875.93
#2012-10-22| 881.07
#2012-10-23| 875.78
#2012-10-24| 882.84
#2012-10-25| 882.10
#2012-10-26| 865.66
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 871.40
#2012-11-01| 877.09
#2012-11-02| 882.67
#2012-11-05| 885.51
#2012-11-06| 885.42
#2012-11-07| 888.87
#2012-11-08| 873.88
#2012-11-09| 870.91
#2012-11-12| 867.86
#2012-11-13| 860.61
#2012-11-14| 863.78
#2012-11-15| 852.14
#2012-11-16| 850.90
#2012-11-19| 856.17
#2012-11-20| 850.79
#2012-11-21| 852.41
#2012-11-22| .
#2012-11-23| 868.24
#2012-11-26| 871.45
#2012-11-27| 869.06
#2012-11-28| 859.66
#2012-11-29| 867.60
#2012-11-30| 875.29
#2012-12-03| 872.15
#2012-12-04| 874.15
#2012-12-05| 893.43
#2012-12-06| 892.68
#2012-12-07| 893.08
#2012-12-10| 892.05
#2012-12-11| 892.73
#2012-12-12| 902.88
#2012-12-13| 907.89
#2012-12-14| 915.91
#2012-12-17| 923.00
#2012-12-18| 923.48
#2012-12-19| 930.85
#2012-12-20| 931.51
#2012-12-21| 930.85
#2012-12-24| 929.27
#2012-12-25| 931.64
#2012-12-26| 931.25
#2012-12-27| 939.51
#2012-12-28| 942.33
#2012-12-31| 951.44
#2013-01-01| 951.65
#2013-01-02| 980.06
#2013-01-03| 984.29
#2013-01-04| 979.58
#2013-01-07| 987.22
#2013-01-08| 968.96
#2013-01-09| 976.71
#2013-01-10| 978.35
#2013-01-11| 969.66
#2013-01-14| 984.18
#2013-01-15| 980.68
#2013-01-16| 976.83
#2013-01-17| 972.77
#2013-01-18| 989.87
#2013-01-21| 991.55
#2013-01-22| 992.69
#2013-01-23| 985.93
#2013-01-24| 981.24
#2013-01-25| 974.83
#2013-01-28| 974.85
#2013-01-29| 972.14
#2013-01-30| 979.13
#2013-01-31| 976.01
#2013-02-01| 981.31
#2013-02-04| 975.73
#2013-02-05| 963.65
#2013-02-06| 969.47
#2013-02-07| 963.27
#2013-02-08| 961.19
#2013-02-11| 961.30
#2013-02-12| 958.54
#2013-02-13| 964.01
#2013-02-14| 964.79
#2013-02-15| 972.44
#2013-02-18| 970.58
#2013-02-19| 960.46
#2013-02-20| 965.92
#2013-02-21| 949.70
#2013-02-22| 951.83
#2013-02-25| 957.56
#2013-02-26| 939.30
#2013-02-27| 940.99
#2013-02-28| 955.44
#2013-03-01| 956.10
#2013-03-04| 943.58
#2013-03-05| 951.07
#2013-03-06| 962.24
#2013-03-07| 966.06
#2013-03-08| 978.22
#2013-03-11| 976.73
#2013-03-12| 956.35
#2013-03-13| 945.59
#2013-03-14| 943.41
#2013-03-15| 936.57
#2013-03-18| 918.76
#2013-03-19| 916.88
#2013-03-20| 924.89
#2013-03-21| 922.48
#2013-03-22| 916.35
#2013-03-25| 921.21
#2013-03-26| 921.31
#2013-03-27| 922.40
#2013-03-28| 916.77
#2013-03-29| 916.69
#2013-04-01| 912.39
#2013-04-02| 908.66
#2013-04-03| 902.99
#2013-04-04| 901.80
#2013-04-05| 884.89
#2013-04-08| 877.16
#2013-04-09| 888.88
#2013-04-10| 910.57
#2013-04-11| 913.71
#2013-04-12| 908.22
#2013-04-15| 895.17
#2013-04-16| 902.23
#2013-04-17| 895.79
#2013-04-18| 891.81
#2013-04-19| 915.13
#2013-04-22| 910.77
#2013-04-23| 905.91
#2013-04-24| 919.16
#2013-04-25| 926.62
#2013-04-26| 931.33
#2013-04-29| 934.88
#2013-04-30| 947.86
#2013-05-01| 946.99
#2013-05-02| 949.72
#2013-05-03| 948.24
#2013-05-06| 947.58
#2013-05-07| 950.90
#2013-05-08| 966.85
#2013-05-09| 963.94
#2013-05-10| 959.14
#2013-05-13| 944.86
#2013-05-14| 944.01
#2013-05-15| 951.02
#2013-05-16| 953.44
#2013-05-17| 950.67
#2013-05-20| 958.68
#2013-05-21| 950.64
#2013-05-22| 951.50
#2013-05-23| 926.49
#2013-05-24| 926.05
#2013-05-27| 928.41
#2013-05-28| 933.44
#2013-05-29| 925.17
#2013-05-30| 915.10
#2013-05-31| 906.58
#2013-06-03| 901.57
#2013-06-04| 907.40
#2013-06-05| 910.34
#2013-06-06| 903.39
#2013-06-07| 899.17
#2013-06-10| 895.65
#2013-06-11| 886.01
#2013-06-12| 885.03
#2013-06-13| 872.57
#2013-06-14| 879.88
#2013-06-17| 890.49
#2013-06-18| 887.33
#2013-06-19| 885.32
#2013-06-20| 861.16
#2013-06-21| 854.92
#2013-06-24| 839.76
#2013-06-25| 831.95
#2013-06-26| 843.43
#2013-06-27| 851.17
#2013-06-28| 871.58
#2013-07-01| 874.15
#2013-07-02| 870.22
#2013-07-03| 844.79
#2013-07-04| 855.89
#2013-07-05| 856.65
#2013-07-08| 845.69
#2013-07-09| 853.79
#2013-07-10| 863.76
#2013-07-11| 894.12
#2013-07-12| 890.36
#2013-07-15| 887.03
#2013-07-16| 890.78
#2013-07-17| 898.61
#2013-07-18| 890.95
#2013-07-19| 887.24
#2013-07-22| 891.05
#2013-07-23| 907.12
#2013-07-24| 902.13
#2013-07-25| 895.26
#2013-07-26| 897.53
#2013-07-29| 892.75
#2013-07-30| 896.07
#2013-07-31| 897.02
#2013-08-01| 899.57
#2013-08-02| 904.33
#2013-08-05| 903.94
#2013-08-06| 895.71
#2013-08-07| 882.85
#2013-08-08| 888.45
#2013-08-09| 887.62
#2013-08-12| 903.04
#2013-08-13| 916.02
#2013-08-14| 915.28
#2013-08-15| 911.33
#2013-08-16| 916.49
#2013-08-19| 910.29
#2013-08-20| 897.82
#2013-08-21| 895.72
#2013-08-22| 892.30
#2013-08-23| 897.30
#2013-08-26| 905.01
#2013-08-27| 895.00
#2013-08-28| 881.73
#2013-08-29| 891.27
#2013-08-30| 898.88
#2013-09-02| 909.98
#2013-09-03| 920.02
#2013-09-04| 916.31
#2013-09-05| 920.99
#2013-09-06| 925.58
#2013-09-09| 941.04
#2013-09-10| 949.07
#2013-09-11| 951.95
#2013-09-12| 956.20
#2013-09-13| 950.29
#2013-09-16| 961.30
#2013-09-17| 957.44
#2013-09-18| 952.68
#2013-09-19| 970.41
#2013-09-20| 965.88
#2013-09-23| 970.79
#2013-09-24| 965.40
#2013-09-25| 961.15
#2013-09-26| 953.38
#2013-09-27| 950.35
#2013-09-30| 938.83
#2013-10-01| 944.55
#2013-10-02| 945.81
#2013-10-03| 960.41
#2013-10-04| 964.64
#2013-10-07| 959.31
#2013-10-08| 966.63
#2013-10-09| 963.62
#2013-10-10| 964.80
#2013-10-11| 971.22
#2013-10-14| 971.63
#2013-10-15| 979.67
#2013-10-16| 979.73
#2013-10-17| 975.44
#2013-10-18| 982.75
#2013-10-21| 987.74
#2013-10-22| 992.80
#2013-10-23| 981.87
#2013-10-24| 977.27
#2013-10-25| 971.79
#2013-10-28| 982.35
#2013-10-29| 985.25
#2013-10-30| 998.98
#2013-10-31| 995.93
#2013-11-01| 996.90
#2013-11-04| 993.62
#2013-11-05| 985.25
#2013-11-06| 986.69
#2013-11-07| 979.68
#2013-11-08| 969.48
#2013-11-11| 975.43
#2013-11-12| 977.22
#2013-11-13| 963.59
#2013-11-14| 972.29
#2013-11-15| 992.83
#2013-11-18|1038.02
#2013-11-19|1047.15
#2013-11-20|1048.51
#2013-11-21|1037.00
#2013-11-22|1053.31
#2013-11-25|1057.14
#2013-11-26|1052.21
#2013-11-27|1057.74
#2013-11-28|1061.38
#2013-11-29|1066.99
#2013-12-02|1075.99
#2013-12-03|1064.99
#2013-12-04|1062.24
#2013-12-05|1058.03
#2013-12-06|1054.69
#2013-12-09|1067.24
#2013-12-10|1067.58
#2013-12-11|1047.82
#2013-12-12|1033.72
#2013-12-13|1044.95
#2013-12-16|1039.99
#2013-12-17|1040.79
#2013-12-18|1046.16
#2013-12-19|1034.96
#2013-12-20|1023.35
#2013-12-23|1033.46
#2013-12-24|1043.20
#2013-12-25|1043.90
#2013-12-26|1044.36
#2013-12-27|1047.51
#2013-12-30|1053.09
#2013-12-31|1053.47
#2014-01-01|1053.47
#2014-01-02|1044.67
#2014-01-03|1023.39
#2014-01-06|1009.40
#2014-01-07|1008.43
#2014-01-08|1013.39
#2014-01-09|1002.50
#2014-01-10|1000.00
#2014-01-13|1007.62
#2014-01-14|1005.71
#2014-01-15|1010.99
#2014-01-16|1010.08
#2014-01-17|1003.88
#2014-01-20| 999.95
#2014-01-21|1007.83
#2014-01-22|1014.86
#2014-01-23| 999.30
#2014-01-24| 983.42
#2014-01-27| 959.50
#2014-01-28| 957.87
#2014-01-29| 964.46
#2014-01-30| 957.80
#2014-01-31| 961.07
#2014-02-03| 954.80
#2014-02-04| 939.32
#2014-02-05| 932.20
#2014-02-06| 941.54
#2014-02-07| 951.59
#2014-02-10| 947.94
#2014-02-11| 970.98
#2014-02-12| 981.28
#2014-02-13| 970.61
#2014-02-14| 980.75
#2014-02-17| 996.46
#2014-02-18| 996.19
#2014-02-19| 995.34
#2014-02-20| 982.48
#2014-02-21| 986.05
#2014-02-24| 977.69
#2014-02-25| 974.21
#2014-02-26| 974.29
#2014-02-27| 979.99
#2014-02-28| 983.88
#2014-03-03| 966.18
#2014-03-04| 967.38
#2014-03-05| 970.20
#2014-03-06| 978.04
#2014-03-07| 973.75
#2014-03-10| 959.53
#2014-03-11| 957.53
#2014-03-12| 945.37
#2014-03-13| 946.81
#2014-03-14| 938.45
#2014-03-17| 942.46
#2014-03-18| 948.61
#2014-03-19| 949.14
#2014-03-20| 933.83
#2014-03-21| 939.27
#2014-03-24| 955.20
#2014-03-25| 962.78
#2014-03-26| 973.36
#2014-03-27| 980.91
#2014-03-28| 989.57
#2014-03-31|1000.53
#2014-04-01|1003.32
#2014-04-02| 999.66
#2014-04-03| 997.87
#2014-04-04|1001.52
#2014-04-07|1005.89
#2014-04-08|1012.52
#2014-04-09|1015.63
#2014-04-10|1022.93
#2014-04-11|1004.06
#2014-04-14|1000.91
#2014-04-15| 990.16
#2014-04-16| 987.37
#2014-04-17| 991.92
#2014-04-18| 992.12
#2014-04-21| 990.06
#2014-04-22| 988.80
#2014-04-23| 980.64
#2014-04-24| 981.83
#2014-04-25| 972.33
#2014-04-28| 968.15
#2014-04-29| 976.26
#2014-04-30| 967.62
#2014-05-01| 968.38
#2014-05-02| 974.91
#2014-05-05| 969.74
#2014-05-06| 978.07
#2014-05-07| 975.62
#2014-05-08| 984.49
#2014-05-09| 981.08
#2014-05-12| 989.55
#2014-05-13| 988.59
#2014-05-14| 999.95
#2014-05-15| 998.02
#2014-05-16|1000.76
#2014-05-19|1006.45
#2014-05-20| 998.86
#2014-05-21| 994.56
#2014-05-22|1009.82
#2014-05-23|1013.43
#2014-05-26|1015.00
#2014-05-27|1006.07
#2014-05-28|1016.18
#2014-05-29|1025.40
#2014-05-30|1023.40
#2014-06-02|1021.53
#2014-06-03|1030.92
#2014-06-04|1024.57
#2014-06-05|1034.82
#2014-06-06|1041.29
#2014-06-09|1042.32
#2014-06-10|1052.40
#2014-06-11|1053.69
#2014-06-12|1051.49
#2014-06-13|1049.62
#2014-06-16|1053.26
#2014-06-17|1048.15
#2014-06-18|1047.02
#2014-06-19|1046.82
#2014-06-20|1039.94
#2014-06-23|1033.69
#2014-06-24|1041.20
#2014-06-25|1034.86
#2014-06-26|1041.59
#2014-06-27|1040.55
#2014-06-30|1046.53
#2014-07-01|1046.30
#2014-07-02|1053.69
#2014-07-03|1052.89
#2014-07-04|1053.96
#2014-07-07|1055.50
#2014-07-08|1059.43
#2014-07-09|1057.67
#2014-07-10|1059.20
#2014-07-11|1053.67
#2014-07-14|1064.73
#2014-07-15|1065.91
#2014-07-16|1060.54
#2014-07-17|1059.54
#2014-07-18|1058.15
#2014-07-21|1059.18
#2014-07-22|1078.24
#2014-07-23|1090.89
#2014-07-24|1105.65
#2014-07-25|1107.76
#2014-07-28|1118.12
#2014-07-29|1119.80
#2014-07-30|1119.98
#2014-07-31|1118.88
#2014-08-01|1110.50
#2014-08-04|1117.79
#2014-08-05|1104.13
#2014-08-06|1100.35
#2014-08-07|1096.14
#2014-08-08|1086.27
#2014-08-11|1108.45
#2014-08-12|1110.26
#2014-08-13|1124.15
#2014-08-14|1128.79
#2014-08-15|1128.43
#2014-08-18|1129.79
#2014-08-19|1132.90
#2014-08-20|1133.60
#2014-08-21|1128.64
#2014-08-22|1139.69
#2014-08-25|1139.93
#2014-08-26|1143.80
#2014-08-27|1148.97
#2014-08-28|1141.09
#2014-08-29|1132.72
#2014-09-01|1134.76
#2014-09-02|1128.24
#2014-09-03|1154.15
#2014-09-04|1163.77
#2014-09-05|1159.55
#2014-09-08|1159.91
#2014-09-09|1156.49
#2014-09-10|1143.78
#2014-09-11|1134.88
#2014-09-12|1128.04
#2014-09-15|1112.70
#2014-09-16|1107.94
#2014-09-17|1118.09
#2014-09-18|1112.10
#2014-09-19|1110.86
#2014-09-22|1097.68
#2014-09-23|1087.93
#2014-09-24|1091.90
#2014-09-25|1084.14
#2014-09-26|1075.90
#2014-09-29|1069.01
#2014-09-30|1064.04
#2014-10-01|1055.16
#2014-10-02|1052.78
#2014-10-03|1061.43
#2014-10-06|1069.68
#2014-10-07|1071.91
#2014-10-08|1065.06
#2014-10-09|1075.51
#2014-10-10|1065.09
#2014-10-13|1061.46
#2014-10-14|1063.62
#2014-10-15|1055.59
#2014-10-16|1042.44
#2014-10-17|1043.12
#2014-10-20|1049.28
#2014-10-21|1054.75
#2014-10-22|1063.13
#2014-10-23|1060.22
#2014-10-24|1061.07
#2014-10-27|1065.19
#2014-10-28|1096.80
#2014-10-29|1115.10
#2014-10-30|1110.42
#2014-10-31|1121.53
#2014-11-03|1116.88
#2014-11-04|1116.03
#2014-11-05|1106.19
#2014-11-06|1096.24
#2014-11-07|1091.03
#2014-11-10|1101.61
#2014-11-11|1101.62
#2014-11-12|1098.86
#2014-11-13|1103.40
#2014-11-14|1102.73
#2014-11-17|1098.47
#2014-11-18|1096.10
#2014-11-19|1096.72
#2014-11-20|1098.93
#2014-11-21|1110.60
#2014-11-24|1135.07
#2014-11-25|1137.61
#2014-11-26|1166.34
#2014-11-27|1173.22
#2014-11-28|1168.21
#2014-12-01|1136.79
#2014-12-02|1159.66
#2014-12-03|1159.41
#2014-12-04|1180.96
#2014-12-05|1177.43
#2014-12-08|1184.95
#2014-12-09|1159.06
#2014-12-10|1151.06
#2014-12-11|1142.32
#2014-12-12|1143.01
#2014-12-15|1130.73
#2014-12-16|1130.45
#2014-12-17|1129.16
#2014-12-18|1144.06
#2014-12-19|1145.39
#2014-12-22|1164.85
#2014-12-23|1163.94
#2014-12-24|1152.90
#2014-12-25|1151.87
#2014-12-26|1157.65
#2014-12-29|1199.71
#2014-12-30|1193.86
#2014-12-31|1197.95
#2015-01-01|1198.00
#2015-01-02|1208.24
#2015-01-05|1184.92
#2015-01-06|1169.47
#2015-01-07|1172.05
#2015-01-08|1187.33
#2015-01-09|1196.47
#2015-01-12|1186.16
#2015-01-13|1193.72
#2015-01-14|1191.97
#2015-01-15|1208.78
#2015-01-16|1209.17
#2015-01-19|1166.74
#2015-01-20|1182.66
#2015-01-21|1218.57
#2015-01-22|1219.33
#2015-01-23|1241.29
#2015-01-26|1245.67
#2015-01-27|1239.46
#2015-01-28|1227.74
#2015-01-29|1215.61
#2015-01-30|1200.65
#2015-02-02|1192.01
#2015-02-03|1215.26
#2015-02-04|1216.65
#2015-02-05|1219.57
#2015-02-06|1208.84
#2015-02-09|1203.69
#2015-02-10|1208.72
#2015-02-11|1208.94
#2015-02-12|1219.58
#2015-02-13|1232.34
#2015-02-16|1232.13
#2015-02-17|1225.54
#2015-02-18|1228.12
#2015-02-19|1229.75
#2015-02-20|1229.01
#2015-02-23|1228.76
#2015-02-24|1239.80
#2015-02-25|1248.71
#2015-02-26|1252.52
#2015-02-27|1249.03
#2015-03-02|1241.90
#2015-03-03|1225.24
#2015-03-04|1203.95
#2015-03-05|1193.66
#2015-03-06|1193.80
#2015-03-09|1197.12
#2015-03-10|1176.13
#2015-03-11|1172.95
#2015-03-12|1186.72
#2015-03-13|1181.64
#2015-03-16|1195.98
#2015-03-17|1204.13
#2015-03-18|1219.14
#2015-03-19|1225.26
#2015-03-20|1240.61
#2015-03-23|1256.24
#2015-03-24|1247.44
#2015-03-25|1238.69
#2015-03-26|1229.17
#2015-03-27|1222.79
#2015-03-30|1244.03
#2015-03-31|1250.99
#2015-04-01|1262.81
#2015-04-02|1271.38
#2015-04-03|1280.12
#2015-04-06|1280.50
#2015-04-07|1279.21
#2015-04-08|1314.90
#2015-04-09|1333.75
#2015-04-10|1364.78
#2015-04-13|1370.72
#2015-04-14|1353.44
#2015-04-15|1350.47
#2015-04-16|1386.84
#2015-04-17|1376.70
#2015-04-20|1351.95
#2015-04-21|1375.45
#2015-04-22|1385.91
#2015-04-23|1387.97
#2015-04-24|1397.45
#2015-04-27|1411.05
#2015-04-28|1417.36
#2015-04-29|1412.90
#2015-04-30|1405.72
#2015-05-01|1404.14
#2015-05-04|1411.50
#2015-05-05|1394.02
#2015-05-06|1400.46
#2015-05-07|1375.53
#2015-05-08|1402.34
#2015-05-11|1407.30
#2015-05-12|1394.74
#2015-05-13|1393.73
#2015-05-14|1381.91
#2015-05-15|1397.71
#2015-05-18|1386.43
#2015-05-19|1408.42
#2015-05-20|1411.23
#2015-05-21|1396.55
#2015-05-22|1431.34
#2015-05-25|1426.33
#2015-05-26|1443.02
#2015-05-27|1427.78
#2015-05-28|1392.43
#2015-05-29|1378.42
#2015-06-01|1382.65
#2015-06-02|1373.36
#2015-06-03|1360.13
#2015-06-04|1347.79
#2015-06-05|1340.25
#2015-06-08|1354.86
#2015-06-09|1325.49
#2015-06-10|1330.49
#2015-06-11|1348.37
#2015-06-12|1361.17
#2015-06-15|1339.15
#2015-06-16|1320.21
#2015-06-17|1325.37
#2015-06-18|1320.90
#2015-06-19|1307.18
#2015-06-22|1334.81
#2015-06-23|1351.57
#2015-06-24|1356.38
#2015-06-25|1348.36
#2015-06-26|1323.49
#2015-06-29|1286.91
#2015-06-30|1313.78
#2015-07-01|1310.50
#2015-07-02|1300.36
#2015-07-03|1283.34
#2015-07-06|1251.94
#2015-07-07|1219.67
#2015-07-08|1166.79
#2015-07-09|1205.18
#2015-07-10|1244.57
#2015-07-13|1267.54
#2015-07-14|1257.16
#2015-07-15|1248.17
#2015-07-16|1257.41
#2015-07-17|1262.00
#2015-07-20|1251.42
#2015-07-21|1263.56
#2015-07-22|1246.86
#2015-07-23|1246.71
#2015-07-24|1226.02
#2015-07-27|1193.56
#2015-07-28|1182.14
#2015-07-29|1186.36
#2015-07-30|1179.44
#2015-07-31|1181.41
#2015-08-03|1157.10
#2015-08-04|1175.08
#2015-08-05|1170.81
#2015-08-06|1158.51
#2015-08-07|1163.50
#2015-08-10|1178.50
#2015-08-11|1174.23
#2015-08-12|1134.84
#2015-08-13|1142.20
#2015-08-14|1139.54
#2015-08-17|1126.67
#2015-08-18|1102.77
#2015-08-19|1084.05
#2015-08-20|1073.54
#2015-08-21|1050.23
#2015-08-24| 996.04
#2015-08-25|1016.90
#2015-08-26|1017.14
#2015-08-27|1064.03
#2015-08-28|1071.69
#2015-08-31|1069.33
#2015-09-01|1038.59
#2015-09-02|1035.89
#2015-09-03|1033.35
#2015-09-04|1012.10
#2015-09-07|1002.58
#2015-09-08|1028.47
#2015-09-09|1064.25
#2015-09-10|1060.16
#2015-09-11|1050.20
#2015-09-14|1063.63
#2015-09-15|1061.59
#2015-09-16|1086.77
#2015-09-17|1111.53
#2015-09-18|1115.46
#2015-09-21|1090.68
#2015-09-22|1083.57
#2015-09-23|1063.37
#2015-09-24|1049.24
#2015-09-25|1052.96
#2015-09-28|1047.16
#2015-09-29|1032.44
#2015-09-30|1043.31
#2015-10-01|1048.09
#2015-10-02|1073.81
#2015-10-05|1102.90
#2015-10-06|1107.82
#2015-10-07|1139.49
#2015-10-08|1125.64
#2015-10-09|1135.24
#2015-10-12|1139.15
#2015-10-13|1128.54
#2015-10-14|1115.75
#2015-10-15|1136.44
#2015-10-16|1148.19
#2015-10-19|1154.53
#2015-10-20|1153.29
#2015-10-21|1146.61
#2015-10-22|1137.75
#2015-10-23|1154.74
#2015-10-26|1158.66
#2015-10-27|1153.67
#2015-10-28|1150.59
#2015-10-29|1118.48
#2015-10-30|1116.87
#2015-11-02|1109.15
#2015-11-03|1120.06
#2015-11-04|1144.57
#2015-11-05|1158.92
#2015-11-06|1147.27
#2015-11-09|1140.27
#2015-11-10|1118.01
#2015-11-11|1114.65
#2015-11-12|1122.48
#2015-11-13|1106.17
#2015-11-16|1097.90
#2015-11-17|1109.72
#2015-11-18|1103.80
#2015-11-19|1125.07
#2015-11-20|1135.94
#2015-11-23|1130.45
#2015-11-24|1127.93
#2015-11-25|1121.27
#2015-11-26|1124.83
#2015-11-27|1100.64
#2015-11-30|1080.59
#2015-12-01|1091.98
#2015-12-02|1101.64
#2015-12-03|1098.07
#2015-12-04|1078.47
#2015-12-07|1077.48
#2015-12-08|1052.17
#2015-12-09|1039.74
#2015-12-10|1018.35
#2015-12-11| 982.85
#2015-12-14| 995.82
#2015-12-15|1003.37
#2015-12-16|1013.52
#2015-12-17|1035.09
#2015-12-18|1025.82
#2015-12-21|1033.03
#2015-12-22|1033.66
#2015-12-23|1047.02
#2015-12-24|1056.86
#2015-12-25|1057.44
#2015-12-28|1042.36
#2015-12-29|1045.47
#2015-12-30|1023.04
#2015-12-31|1031.86
#2016-01-01|1032.54
#2016-01-04| 977.84
#2016-01-05| 970.15
#2016-01-06| 954.87
#2016-01-07| 916.77
#2016-01-08| 918.39
#2016-01-11| 881.41
#2016-01-12| 879.42
#2016-01-13| 887.11
#2016-01-14| 877.78
#2016-01-15| 844.90
#2016-01-18| 837.21
#2016-01-19| 861.74
#2016-01-20| 823.03
#2016-01-21| 803.83
#2016-01-22| 826.59
#2016-01-25| 836.49
#2016-01-26| 806.84
#2016-01-27| 810.33
#2016-01-28| 820.73
#2016-01-29| 848.91
#2016-02-01| 840.92
#2016-02-02| 828.42
#2016-02-03| 807.06
#2016-02-04| 818.82
#2016-02-05| 827.59
#2016-02-08| 824.58
#2016-02-09| 822.09
#2016-02-10| 824.71
#2016-02-11| 794.08
#2016-02-12| 783.39
#2016-02-15| 809.95
#2016-02-16| 822.34
#2016-02-17| 817.09
#2016-02-18| 843.02
#2016-02-19| 836.31
#2016-02-22| 850.91
#2016-02-23| 840.28
#2016-02-24| 822.47
#2016-02-25| 814.29
#2016-02-26| 824.19
#2016-02-29| 817.81
#2016-03-01| 824.86
#2016-03-02| 848.38
#2016-03-03| 862.48
#2016-03-04| 882.65
#2016-03-07| 887.95
#2016-03-08| 878.89
#2016-03-09| 881.37
#2016-03-10| 875.94
#2016-03-11| 886.48
#2016-03-14| 894.97
#2016-03-15| 876.52
#2016-03-16| 879.24
#2016-03-17| 912.69
#2016-03-18| 927.64
#2016-03-21| 936.31
#2016-03-22| 933.60
#2016-03-23| 921.79
#2016-03-24| 900.33
#2016-03-25| 900.02
#2016-03-28| 902.29
#2016-03-29| 902.61
#2016-03-30| 932.14
#2016-03-31| 939.27
#2016-04-01| 916.51
#2016-04-04| 917.85
#2016-04-05| 900.94
#2016-04-06| 889.72
#2016-04-07| 884.52
#2016-04-08| 894.23
#2016-04-11| 903.33
#2016-04-12| 906.16
#2016-04-13| 940.15
#2016-04-14| 953.57
#2016-04-15| 953.56
#2016-04-18| 944.67
#2016-04-19| 953.32
#2016-04-20| 948.00
#2016-04-21| 949.92
#2016-04-22| 940.14
#2016-04-25| 927.80
#2016-04-26| 932.54
#2016-04-27| 930.16
#2016-04-28| 925.06
#2016-04-29| 919.19
#2016-05-02| 916.81
#2016-05-03| 894.51
#2016-05-04| 886.92
#2016-05-05| 875.68
#2016-05-06| 861.05
#2016-05-09| 856.78
#2016-05-10| 860.44
#2016-05-11| 856.85
#2016-05-12| 850.83
#2016-05-13| 837.75
#2016-05-16| 836.62
#2016-05-17| 844.12
#2016-05-18| 839.76
#2016-05-19| 832.07
#2016-05-20| 835.94
#2016-05-23| 837.88
#2016-05-24| 834.78
#2016-05-25| 850.78
#2016-05-26| 850.06
#2016-05-27| 857.31
#2016-05-30| 861.13
#2016-05-31| 865.45
#2016-06-01| 868.74
#2016-06-02| 873.88
#2016-06-03| 880.96
#2016-06-06| 885.28
#2016-06-07| 898.59
#2016-06-08| 898.64
#2016-06-09| 896.41
#2016-06-10| 878.66
#2016-06-13| 861.83
#2016-06-14| 854.31
#2016-06-15| 859.44
#2016-06-16| 844.56
#2016-06-17| 856.93
#2016-06-20| 876.40
#2016-06-21| 880.38
#2016-06-22| 886.40
#2016-06-23| 890.22
#2016-06-24| 854.43
#2016-06-27| 838.57
#2016-06-28| 846.18
#2016-06-29| 857.95
#2016-06-30| 873.24
#2016-07-01| 873.71
#2016-07-04| 878.17
#2016-07-05| 863.24
#2016-07-06| 844.16
#2016-07-07| 849.24
#2016-07-08| 850.34
#2016-07-11| 864.13
#2016-07-12| 881.68
#2016-07-13| 889.99
#2016-07-14| 903.19
#2016-07-15| 923.24
#2016-07-18| 929.88
#2016-07-19| 923.87
#2016-07-20| 930.01
#2016-07-21| 933.58
#2016-07-22| 929.57
#2016-07-25| 928.74
#2016-07-26| 934.04
#2016-07-27| 938.87
#2016-07-28| 936.68
#2016-07-29| 930.24
#2016-08-01| 945.38
#2016-08-02| 940.38
#2016-08-03| 926.10
#2016-08-04| 934.42
#2016-08-05| 946.26
#2016-08-08| 966.41
#2016-08-09| 969.64
#2016-08-10| 971.96
#2016-08-11| 979.56
#2016-08-12| 993.05
#2016-08-15|1012.07
#2016-08-16|1006.51
#2016-08-17| 993.14
#2016-08-18|1000.56
#2016-08-19| 989.56
#2016-08-22| 979.27
#2016-08-23| 981.82
#2016-08-24| 966.12
#2016-08-25| 972.66
#2016-08-26| 983.77
#2016-08-29| 975.75
#2016-08-30| 986.37
#2016-08-31| 976.29
#2016-09-01| 979.39
#2016-09-02| 997.08
#2016-09-05|1010.84
#2016-09-06|1026.65
#2016-09-07|1043.38
#2016-09-08|1050.57
#2016-09-09|1044.96
#2016-09-12|1009.53
#2016-09-13|1001.48
#2016-09-14| 999.41
#2016-09-15|1010.09
#2016-09-16|1008.03
#2016-09-19|1032.91
#2016-09-20|1032.68
#2016-09-21|1039.60
#2016-09-22|1045.72
#2016-09-23|1037.49
#2016-09-26|1021.85
#2016-09-27|1025.08
#2016-09-28|1020.93
#2016-09-29|1022.99
#2016-09-30|1005.26
#2016-10-03|1014.00
#2016-10-04|1023.85
#2016-10-05|1026.55
#2016-10-06|1035.04
#2016-10-07|1033.19
#2016-10-10|1034.12
#2016-10-11|1016.50
#2016-10-12|1016.41
#2016-10-13|1001.84
#2016-10-14|1011.61
#2016-10-17|1005.04
#2016-10-18|1020.32
#2016-10-19|1018.00
#2016-10-20|1015.38
#2016-10-21|1013.79
#2016-10-24|1020.97
#2016-10-25|1022.98
#2016-10-26|1017.30
#2016-10-27|1013.21
#2016-10-28|1006.12
#2016-10-31|1013.38
#2016-11-01|1016.48
#2016-11-02|1004.28
#2016-11-03| 996.85
#2016-11-04| 994.73
#2016-11-07|1009.12
#2016-11-08|1017.58
#2016-11-09| 986.94
#2016-11-10| 994.21
#2016-11-11| 983.52
#2016-11-14| 989.97
#2016-11-15| 997.85
#2016-11-16|1005.80
#2016-11-17|1002.32
#2016-11-18|1001.69
#2016-11-21|1027.15
#2016-11-22|1045.50
#2016-11-23|1040.04
#2016-11-24|1050.23
#2016-11-25|1073.06
#2016-11-28|1079.75
#2016-11-29|1067.24
#2016-11-30|1068.40
#2016-12-01|1066.65
#2016-12-02|1053.60
#2016-12-05|1050.94
#2016-12-06|1060.31
#2016-12-07|1069.06
#2016-12-08|1074.13
#2016-12-09|1072.95
#2016-12-12|1057.08
#2016-12-13|1068.51
#2016-12-14|1060.09
#2016-12-15|1043.26
#2016-12-16|1036.83
#2016-12-19|1025.80
#2016-12-20|1019.75
#2016-12-21|1022.88
#2016-12-22|1004.72
#2016-12-23|1002.14
#2016-12-26|1006.61
#2016-12-27|1002.82
#2016-12-28|1014.46
#2016-12-29|1017.52
#2016-12-30|1023.36
#2017-01-02|1022.33
#2017-01-03|1035.35
#2017-01-04|1037.55
#2017-01-05|1048.31
#2017-01-06|1046.89
#2017-01-09|1046.92
#2017-01-10|1054.03
#2017-01-11|1055.78
#2017-01-12|1058.59
#2017-01-13|1056.49
#2017-01-16|1041.11
#2017-01-17|1047.03
#2017-01-18|1052.61
#2017-01-19|1051.01
#2017-01-20|1048.05
#2017-01-23|1053.39
#2017-01-24|1057.55
#2017-01-25|1058.34
#2017-01-26|1064.65
#2017-01-27|1060.27
#2017-01-30|1057.72
#2017-01-31|1057.22
#2017-02-01|1051.46
#2017-02-02|1047.00
#2017-02-03|1049.54
#2017-02-06|1086.15
#2017-02-07|1088.92
#2017-02-08|1090.25
#2017-02-09|1096.46
#2017-02-10|1103.21
#2017-02-13|1118.85
#2017-02-14|1120.15
#2017-02-15|1130.11
#2017-02-16|1132.55
#2017-02-17|1125.96
#2017-02-20|1123.04
#2017-02-21|1126.15
#2017-02-22|1129.30
#2017-02-23|1131.28
#2017-02-24|1121.15
#2017-02-27|1114.25
#2017-02-28|1103.15
#2017-03-01|1103.39
#2017-03-02|1106.63
#2017-03-03|1101.61
#2017-03-06|1108.80
#2017-03-07|1114.90
#2017-03-08|1117.83
#2017-03-09|1105.55
#2017-03-10|1111.29
#2017-03-13|1127.51
#2017-03-14|1128.46
#2017-03-15|1131.43
#2017-03-16|1159.67
#2017-03-17|1164.58
#2017-03-20|1170.87
#2017-03-21|1173.07
#2017-03-22|1156.37
#2017-03-23|1155.52
#2017-03-24|1153.12
#2017-03-27|1140.63
#2017-03-28|1142.11
#2017-03-29|1141.52
#2017-03-30|1138.82
#2017-03-31|1123.74
#2017-04-03|1126.04
#2017-04-04|1126.56
#2017-04-05|1125.84
#2017-04-06|1118.34
#2017-04-07|1114.99
#2017-04-10|1108.63
#2017-04-11|1105.38
#2017-04-12|1109.63
#2017-04-13|1112.42
#2017-04-14|1109.62
#2017-04-17|1111.79
#2017-04-18|1101.92
#2017-04-19|1097.87
#2017-04-20|1106.81
#2017-04-21|1105.73
#2017-04-24|1119.87
#2017-04-25|1140.94
#2017-04-26|1145.28
#2017-04-27|1146.70
#2017-04-28|1143.73
#2017-05-01|1144.77
#2017-05-02|1149.26
#2017-05-03|1149.01
#2017-05-04|1138.68
#2017-05-05|1127.11
#2017-05-08|1135.82
#2017-05-09|1146.64
#2017-05-10|1162.36
#2017-05-11|1168.88
#2017-05-12|1178.03
#2017-05-15|1193.79
#2017-05-16|1198.90
#2017-05-17|1190.12
#2017-05-18|1158.80
#2017-05-19|1166.41
#2017-05-22|1184.48
#2017-05-23|1192.00
#2017-05-24|1190.67
#2017-05-25|1206.91
#2017-05-26|1204.25
#2017-05-29|1202.21
#2017-05-30|1200.74
#2017-05-31|1197.43
#2017-06-01|1198.70
#2017-06-02|1205.71
#2017-06-05|1196.76
#2017-06-06|1194.40
#2017-06-07|1200.43
#2017-06-08|1208.01
#2017-06-09|1210.84
#2017-06-12|1199.67
#2017-06-13|1203.26
#2017-06-14|1200.83
#2017-06-15|1180.66
#2017-06-16|1183.97
#2017-06-19|1204.53
#2017-06-20|1196.48
#2017-06-21|1192.87
#2017-06-22|1201.32
#2017-06-23|1203.81
#2017-06-26|1221.07
#2017-06-27|1218.55
#2017-06-28|1210.77
#2017-06-29|1218.41
#2017-06-30|1209.22
#2017-07-03|1219.40
#2017-07-04|1212.77
#2017-07-05|1229.74
#2017-07-06|1236.63
#2017-07-07|1228.05
#2017-07-10|1237.53
#2017-07-11|1255.19
#2017-07-12|1260.85
#2017-07-13|1280.11
#2017-07-14|1288.85
#2017-07-17|1306.54
#2017-07-18|1305.85
#2017-07-19|1313.20
#2017-07-20|1309.62
#2017-07-21|1296.60
#2017-07-24|1302.43
#2017-07-25|1292.11
#2017-07-26|1287.68
#2017-07-27|1294.17
#2017-07-28|1287.96
#2017-07-31|1293.75
#2017-08-01|1318.39
#2017-08-02|1319.48
#2017-08-03|1312.40
#2017-08-04|1308.32
#2017-08-07|1313.49
#2017-08-08|1322.31
#2017-08-09|1305.51
#2017-08-10|1280.29
#2017-08-11|1264.52
#2017-08-14|1278.72
#2017-08-15|1281.69
#2017-08-16|1286.65
#2017-08-17|1293.32
#2017-08-18|1291.36
#2017-08-21|1296.14
#2017-08-22|1324.29
#2017-08-23|1326.66
#2017-08-24|1332.97
#2017-08-25|1347.10
#2017-08-28|1353.36
#2017-08-29|1343.57
#2017-08-30|1342.10
#2017-08-31|1342.45
#2017-09-01|1348.30
#2017-09-04|1338.42
#2017-09-05|1342.38
#2017-09-06|1330.66
#2017-09-07|1325.89
#2017-09-08|1330.71
#2017-09-11|1329.93
#2017-09-12|1329.56
#2017-09-13|1322.52
#2017-09-14|1311.36
#2017-09-15|1309.36
#2017-09-18|1322.40
#2017-09-19|1313.22
#2017-09-20|1314.18
#2017-09-21|1313.16
#2017-09-22|1304.44
#2017-09-25|1286.35
#2017-09-26|1282.14
#2017-09-27|1283.20
#2017-09-28|1261.13
#2017-09-29|1271.89
#2017-10-02|1270.74
#2017-10-03|1295.05
#2017-10-04|1306.33
#2017-10-05|1303.52
#2017-10-06|1309.64
#2017-10-09|1302.21
#2017-10-10|1307.88
#2017-10-11|1306.59
#2017-10-12|1331.42
#2017-10-13|1334.18
#2017-10-16|1338.98
#2017-10-17|1333.03
#2017-10-18|1350.97
#2017-10-19|1331.85
#2017-10-20|1347.85
#2017-10-23|1356.18
#2017-10-24|1342.84
#2017-10-25|1348.29
#2017-10-26|1342.79
#2017-10-27|1365.27
#2017-10-30|1364.21
#2017-10-31|1368.01
#2017-11-01|1403.44
#2017-11-02|1396.46
#2017-11-03|1394.96
#2017-11-06|1392.16
#2017-11-07|1399.76
#2017-11-08|1394.73
#2017-11-09|1414.81
#2017-11-10|1429.82
#2017-11-13|1417.35
#2017-11-14|1407.68
#2017-11-15|1388.57
#2017-11-16|1431.25
#2017-11-17|1440.17
#2017-11-20|1440.23
#2017-11-21|1518.64
#2017-11-22|1507.99
#2017-11-23|1474.71
#2017-11-24|1495.85
#2017-11-27|1476.16
#2017-11-28|1472.88
#2017-11-29|1458.73
#2017-11-30|1421.19
#2017-12-01|1419.23
#2017-12-04|1440.44
#2017-12-05|1438.73
#2017-12-06|1398.24
#2017-12-07|1400.86
#2017-12-08|1428.55
#2017-12-11|1451.75
#2017-12-12|1428.00
#2017-12-13|1436.59
#2017-12-14|1442.84
#2017-12-15|1423.31
#2017-12-18|1443.46
#2017-12-19|1482.50
#2017-12-20|1470.14
#2017-12-21|1481.30
#2017-12-22|1487.77
#2017-12-25|1486.25
#2017-12-26|1484.55
#2017-12-27|1476.26
#2017-12-28|1488.66
#2017-12-29|1487.78
#2018-01-01|1487.87
#2018-01-02|1519.04
#2018-01-03|1518.69
#2018-01-04|1525.00
#2018-01-05|1514.40
#2018-01-08|1513.90
#2018-01-09|1523.81
#2018-01-10|1512.98
#2018-01-11|1512.97
#2018-01-12|1538.02
#2018-01-15|1564.57
#2018-01-16|1595.56
#2018-01-17|1601.31
#2018-01-18|1625.77
#2018-01-19|1624.25
#2018-01-22|1646.72
#2018-01-23|1661.03
#2018-01-24|1657.37
#2018-01-25|1640.53
#2018-01-26|1651.15
#2018-01-29|1611.69
#2018-01-30|1588.95
#2018-01-31|1621.29
#2018-02-01|1612.98
#2018-02-02|1606.52
#2018-02-05|1590.84
#2018-02-06|1515.40
#2018-02-07|1519.08
#2018-02-08|1510.62
#2018-02-09|1463.08
#2018-02-12|1473.94
#2018-02-13|1489.50
#2018-02-14|1510.57
#2018-02-15|1548.72
#2018-02-16|1548.71
#2018-02-19|1544.30
#2018-02-20|1529.34
#2018-02-21|1552.14
#2018-02-22|1538.81
#2018-02-23|1559.64
#2018-02-26|1571.59
#2018-02-27|1551.75
#2018-02-28|1529.42
#2018-03-01|1535.06
#2018-03-02|1511.51
#2018-03-05|1490.54
#2018-03-06|1525.97
#2018-03-07|1504.29
#2018-03-08|1518.47
#2018-03-09|1532.20
#2018-03-12|1556.80
#2018-03-13|1554.19
#2018-03-14|1545.11
#2018-03-15|1560.23
#2018-03-16|1560.83
#2018-03-19|1568.68
#2018-03-20|1561.49
#2018-03-21|1534.60
#2018-03-22|1522.59
#2018-03-23|1490.76
#2018-03-26|1491.00
#2018-03-27|1488.39
#2018-03-28|1436.10
#2018-03-29|1428.21
#2018-03-30|1429.51
#2018-04-02|1429.83
#2018-04-03|1429.64
#2018-04-04|1404.68
#2018-04-05|1409.53
#2018-04-06|1411.98
#2018-04-09|1423.22
#2018-04-10|1459.75
#2018-04-11|1462.68
#2018-04-12|1457.65
#2018-04-13|1450.91
#2018-04-16|1429.89
#2018-04-17|1417.54
#2018-04-18|1424.11
#2018-04-19|1442.07
#2018-04-20|1429.86
#2018-04-23|1425.01
#2018-04-24|1432.23
#2018-04-25|1414.10
#2018-04-26|1394.20
#2018-04-27|1397.29
#2018-04-30|1415.72
#2018-05-01|1412.26
#2018-05-02|1399.02
#2018-05-03|1379.97
#2018-05-04|1371.22
#2018-05-07|1377.78
#2018-05-08|1399.16
#2018-05-09|1403.16
#2018-05-10|1410.58
#2018-05-11|1424.11
#2018-05-14|1432.31
#2018-05-15|1409.44
#2018-05-16|1415.44
#2018-05-17|1399.10
#2018-05-18|1394.99
#2018-05-21|1401.24
#2018-05-22|1410.82
#2018-05-23|1388.13
#2018-05-24|1390.44
#2018-05-25|1386.36
#2018-05-28|1389.97
#2018-05-29|1373.09
#2018-05-30|1350.66
#2018-05-31|1366.58
#2018-06-01|1375.12
#2018-06-04|1405.92
#2018-06-05|1408.31
#2018-06-06|1405.42
#2018-06-07|1414.31
#2018-06-08|1399.46
#2018-06-11|1400.70
#2018-06-12|1400.74
#2018-06-13|1396.31
#2018-06-14|1392.14
#2018-06-15|1384.83
#2018-06-18|1378.83
#2018-06-19|1348.46
#2018-06-20|1353.33
#2018-06-21|1340.57
#2018-06-22|1343.75
#2018-06-25|1324.96
#2018-06-26|1313.75
#2018-06-27|1287.25
#2018-06-28|1277.02
#2018-06-29|1301.51
#2018-07-02|1294.66
#2018-07-03|1279.70
#2018-07-04|1268.04
#2018-07-05|1261.36
#2018-07-06|1260.68
#2018-07-09|1289.44
#2018-07-10|1295.92
#2018-07-11|1279.60
#2018-07-12|1293.99
#2018-07-13|1295.32
#2018-07-16|1291.59
#2018-07-17|1290.07
#2018-07-18|1288.97
#2018-07-19|1287.87
#2018-07-20|1306.10
#2018-07-23|1307.84
#2018-07-24|1327.68
#2018-07-25|1339.31
#2018-07-26|1336.81
#2018-07-27|1336.31
#2018-07-30|1337.68
#2018-07-31|1334.41
#2018-08-01|1330.67
#2018-08-02|1299.37
#2018-08-03|1304.28
#2018-08-06|1301.16
#2018-08-07|1315.38
#2018-08-08|1323.14
#2018-08-09|1332.95
#2018-08-10|1317.40
#2018-08-13|1298.14
#2018-08-14|1296.22
#2018-08-15|1265.80
#2018-08-16|1269.71
#2018-08-17|1268.22
#2018-08-20|1276.35
#2018-08-21|1294.42
#2018-08-22|1312.40
#2018-08-23|1315.97
#2018-08-24|1311.70
#2018-08-27|1337.37
#2018-08-28|1339.37
#2018-08-29|1335.46
#2018-08-30|1320.67
#2018-08-31|1314.48
#2018-09-03|1311.76
#2018-09-04|1311.30
#2018-09-05|1292.31
#2018-09-06|1286.27
#2018-09-07|1285.32
#2018-09-10|1271.73
#2018-09-11|1260.79
#2018-09-12|1253.56
#2018-09-13|1277.82
#2018-09-14|1288.26
#2018-09-17|1279.67
#2018-09-18|1289.83
#2018-09-19|1314.41
#2018-09-20|1327.82
#2018-09-21|1357.91
#2018-09-24|1347.27
#2018-09-25|1344.53
#2018-09-26|1360.68
#2018-09-27|1366.54
#2018-09-28|1365.49
#2018-10-01|1365.43
#2018-10-02|1341.08
#2018-10-03|1343.62
#2018-10-04|1320.46
#2018-10-05|1314.35
#2018-10-08|1303.34
#2018-10-09|1303.37
#2018-10-10|1304.82
#2018-10-11|1264.21
#2018-10-12|1294.70
#2018-10-15|1282.40
#2018-10-16|1295.01
#2018-10-17|1294.22
#2018-10-18|1286.20
#2018-10-19|1303.40
#2018-10-22|1332.00
#2018-10-23|1312.22
#2018-10-24|1304.12
#2018-10-25|1297.91
#2018-10-26|1268.23
#2018-10-29|1257.31
#2018-10-30|1260.41
#2018-10-31|1272.64
#2018-11-01|1286.55
#2018-11-02|1341.87
#2018-11-05|1337.77
#2018-11-06|1338.48
#2018-11-07|1344.98
#2018-11-08|1345.09
#2018-11-09|1325.52
#2018-11-12|1319.47
#2018-11-13|1327.72
#2018-11-14|1322.92
#2018-11-15|1334.88
#2018-11-16|1336.95
#2018-11-19|1333.86
#2018-11-20|1310.45
#2018-11-21|1313.49
#2018-11-22|1305.48
#2018-11-23|1297.08
#2018-11-26|1308.02
#2018-11-27|1304.59
#2018-11-28|1311.77
#2018-11-29|1316.60
#2018-11-30|1308.51
#2018-12-03|1342.36
#2018-12-04|1346.88
#2018-12-05|1328.17
#2018-12-06|1300.39
#2018-12-07|1289.35
#2018-12-10|1268.86
#2018-12-11|1265.74
#2018-12-12|1284.33
#2018-12-13|1296.31
#2018-12-14|1278.07
#2018-12-17|1271.97
#2018-12-18|1269.99
#2018-12-19|1271.32
#2018-12-20|1256.30
#2018-12-21|1245.85
#2018-12-24|1235.99
#2018-12-25|1233.65
#2018-12-26|1232.94
#2018-12-27|1232.51
#2018-12-28|1240.03
#2018-12-31|1249.53
#2019-01-01|1249.53
#2019-01-02|1225.50
#2019-01-03|1218.19
#2019-01-04|1226.31
#2019-01-07|1234.71
#2019-01-08|1224.76
#2019-01-09|1248.42
#2019-01-10|1256.32
#2019-01-11|1259.50
#2019-01-14|1243.16
#2019-01-15|1262.96
#2019-01-16|1279.25
#2019-01-17|1278.66
#2019-01-18|1294.91
#2019-01-21|1293.56
#2019-01-22|1285.60
#2019-01-23|1282.78
#2019-01-24|1291.71
#2019-01-25|1309.10
#2019-01-28|1309.18
#2019-01-29|1306.82
#2019-01-30|1305.97
#2019-01-31|1335.88
#2019-02-01|1344.82
#2019-02-04|1340.70
#2019-02-05|1339.35
#2019-02-06|1333.99
#2019-02-07|1327.86
#2019-02-08|1321.94
#2019-02-11|1321.42
#2019-02-12|1330.59
#2019-02-13|1343.38
#2019-02-14|1334.15
#2019-02-15|1314.57
#2019-02-18|1333.28
#2019-02-19|1341.22
#2019-02-20|1359.19
#2019-02-21|1362.18
#2019-02-22|1383.56
#2019-02-25|1432.62
#2019-02-26|1420.39
#2019-02-27|1404.00
#2019-02-28|1394.15
#2019-03-01|1418.32
#2019-03-04|1419.88
#2019-03-05|1407.78
#2019-03-06|1408.28
#2019-03-07|1379.49
#2019-03-08|1353.47
#2019-03-11|1359.45
#2019-03-12|1378.38
#2019-03-13|1382.51
#2019-03-14|1384.66
#2019-03-15|1394.59
#2019-03-18|1412.44
#2019-03-19|1420.55
#2019-03-20|1413.68
#2019-03-21|1415.62
#2019-03-22|1394.78
#2019-03-25|1371.28
#2019-03-26|1373.93
#2019-03-27|1367.43
#2019-03-28|1362.68
#2019-03-29|1400.80
#2019-04-01|1423.41
#2019-04-02|1419.12
#2019-04-03|1446.66
#2019-04-04|1447.86
#2019-04-05|1451.33
#2019-04-08|1462.21
#2019-04-09|1467.23
#2019-04-10|1466.27
#2019-04-11|1444.89
#2019-04-12|1451.06
#2019-04-15|1454.04
#2019-04-16|1477.96
#2019-04-17|1483.98
#2019-04-18|1479.25
#2019-04-19|1480.23
#2019-04-22|1481.16
#2019-04-23|1482.97
#2019-04-24|1467.86
#2019-04-25|1451.36
#2019-04-26|1455.56
#2019-04-29|1466.84
#2019-04-30|1461.95
#2019-05-01|1462.84
#2019-05-02|1476.52
#2019-05-03|1479.56
#2019-05-06|1427.51
#2019-05-07|1421.95
#2019-05-08|1402.51
#2019-05-09|1368.09
#2019-05-10|1390.94
#2019-05-13|1380.68
#2019-05-14|1363.24
#2019-05-15|1369.04
#2019-05-16|1366.39
#2019-05-17|1338.65
#2019-05-20|1328.61
#2019-05-21|1332.19
#2019-05-22|1333.07
#2019-05-23|1317.60
#2019-05-24|1319.03
#2019-05-27|1324.52
#2019-05-28|1327.45
#2019-05-29|1339.95
#2019-05-30|1353.48
#2019-05-31|1358.92
#2019-06-03|1363.04
#2019-06-04|1346.14
#2019-06-05|1340.66
#2019-06-06|1339.17
#2019-06-07|1346.35
#2019-06-10|1370.72
#2019-06-11|1390.58
#2019-06-12|1383.30
#2019-06-13|1374.25
#2019-06-14|1364.33
#2019-06-17|1367.78
#2019-06-18|1386.46
#2019-06-19|1417.96
#2019-06-20|1455.38
#2019-06-21|1451.33
#2019-06-24|1454.26
#2019-06-25|1439.85
#2019-06-26|1444.14
#2019-06-27|1456.35
#2019-06-28|1455.89
#2019-07-01|1463.63
#2019-07-02|1488.27
#2019-07-03|1481.77
#2019-07-04|1486.60
#2019-07-05|1486.29
#2019-07-08|1473.52
#2019-07-09|1459.97
#2019-07-10|1468.80
#2019-07-11|1472.60
#2019-07-12|1474.54
#2019-07-15|1477.25
#2019-07-16|1482.32
#2019-07-17|1479.47
#2019-07-18|1482.61
#2019-07-19|1495.31
#2019-07-22|1483.06
#2019-07-23|1485.15
#2019-07-24|1486.87
#2019-07-25|1488.44
#2019-07-26|1476.71
#2019-07-29|1476.19
#2019-07-30|1479.49
#2019-07-31|1463.05
#2019-08-01|1448.78
#2019-08-02|1413.94
#2019-08-05|1377.28
#2019-08-06|1373.25
#2019-08-07|1371.65
#2019-08-08|1378.84
#2019-08-09|1369.43
#2019-08-12|1364.16
#2019-08-13|1357.64
#2019-08-14|1344.07
#2019-08-15|1347.37
#2019-08-16|1371.00
#2019-08-19|1384.92
#2019-08-20|1382.03
#2019-08-21|1390.18
#2019-08-22|1385.33
#2019-08-23|1401.06
#2019-08-26|1378.78
#2019-08-27|1371.63
#2019-08-28|1370.35
#2019-08-29|1367.27
#2019-08-30|1383.69
#2019-09-02|1378.20
#2019-09-03|1373.98
#2019-09-04|1406.90
#2019-09-05|1425.50
#2019-09-06|1434.82
#2019-09-09|1435.11
#2019-09-10|1430.33
#2019-09-11|1449.97
#2019-09-12|1468.54
#2019-09-13|1476.35
#2019-09-16|1471.89
#2019-09-17|1453.62
#2019-09-18|1457.90
#2019-09-19|1445.61
#2019-09-20|1432.34
#2019-09-23|1416.96
#2019-09-24|1410.63
#2019-09-25|1400.38
#2019-09-26|1405.00
#2019-09-27|1399.78
#2019-09-30|1397.28
#2019-10-01|1395.72
#2019-10-02|1391.13
#2019-10-03|1392.73
#2019-10-04|1394.74
#2019-10-07|1392.01
#2019-10-08|1397.58
#2019-10-09|1392.42
#2019-10-10|1402.10
#2019-10-11|1436.46
#2019-10-14|1446.54
#2019-10-15|1447.66
#2019-10-16|1449.77
#2019-10-17|1461.88
#2019-10-18|1455.14
#2019-10-21|1468.08
#2019-10-22|1476.63
#2019-10-23|1468.05
#2019-10-24|1476.37
#2019-10-25|1449.53
#2019-10-28|1457.77
#2019-10-29|1455.14
#2019-10-30|1438.54
#2019-10-31|1441.00
#2019-11-01|1454.07
#2019-11-04|1480.39
#2019-11-05|1494.66
#2019-11-06|1501.74
#2019-11-07|1503.30
#2019-11-08|1494.55
#2019-11-11|1470.79
#2019-11-12|1478.60
#2019-11-13|1460.89
#2019-11-14|1456.67
#2019-11-15|1459.03
#2019-11-18|1463.86
#2019-11-19|1473.61
#2019-11-20|1466.47
#2019-11-21|1451.39
#2019-11-22|1452.46
#2019-11-25|1451.02
#2019-11-26|1443.69
#2019-11-27|1448.31
#2019-11-28|1437.62
#2019-11-29|1417.87
#2019-12-02|1421.67
#2019-12-03|1425.07
#2019-12-04|1414.03
#2019-12-05|1424.52
#2019-12-06|1434.07
#2019-12-09|1432.49
#2019-12-10|1433.39
#2019-12-11|1453.76
#2019-12-12|1467.53
#2019-12-13|1502.90
#2019-12-16|1499.51
#2019-12-17|1507.63
#2019-12-18|1517.76
#2019-12-19|1510.99
#2019-12-20|1508.72
#2019-12-23|1504.77
#2019-12-24|1503.09
#2019-12-25|1503.04
#2019-12-26|1505.53
#2019-12-27|1515.78
#2019-12-30|1524.65
#2019-12-31|1515.04
#2020-01-01|1515.04
#2020-01-02|1538.86
#2020-01-03|1537.69
#2020-01-06|1530.43
#2020-01-07|1528.25
#2020-01-08|1509.85
#2020-01-09|1534.35
#2020-01-10|1532.67
#2020-01-13|1547.84
#2020-01-14|1553.48
#2020-01-15|1543.50
#2020-01-16|1541.75
#2020-01-17|1570.24
#2020-01-20|1563.20
#2020-01-21|1517.17
#2020-01-22|1534.56
#2020-01-23|1512.07
#2020-01-24|1511.61
#2020-01-27|1498.05
#2020-01-28|1502.20
#2020-01-29|1472.01
#2020-01-30|1430.87
#2020-01-31|1413.50
#2020-02-03|1398.64
#2020-02-04|1423.64
#2020-02-05|1432.83
#2020-02-06|1456.82
#2020-02-07|1438.43
#2020-02-10|1422.93
#2020-02-11|1439.59
#2020-02-12|1445.21
#2020-02-13|1431.87
#2020-02-14|1433.57
#2020-02-17|1439.70
#2020-02-18|1425.67
#2020-02-19|1433.59
#2020-02-20|1427.72
#2020-02-21|1412.37
#2020-02-24|1377.56
#2020-02-25|1370.00
#2020-02-26|1364.39
#2020-02-27|1354.67
#2020-02-28|1325.53
#2020-03-02|1329.57
#2020-03-03|1335.35
#2020-03-04|1322.67
#2020-03-05|1333.98
#2020-03-06|1308.06
#2020-03-09|1238.88
#2020-03-10|1254.29
#2020-03-11|1238.27
#2020-03-12|1171.45
#2020-03-13|1160.44
#2020-03-16|1095.11
#2020-03-17|1089.22
#2020-03-18|1036.02
#2020-03-19| 991.06
#2020-03-20|1034.93
#2020-03-23| 986.53
#2020-03-24|1031.57
#2020-03-25|1079.84
#2020-03-26|1096.22
#2020-03-27|1086.71
#2020-03-30|1077.21
#2020-03-31|1089.19
#2020-04-01|1077.56
#2020-04-02|1077.25
#2020-04-03|1066.35
#2020-04-06|1087.13
#2020-04-07|1109.01
#2020-04-08|1100.88
#2020-04-09|1111.89
#2020-04-10|1119.62
#2020-04-13|1115.72
#2020-04-14|1137.77
#2020-04-15|1124.63
#2020-04-16|1114.45
#2020-04-17|1144.70
#2020-04-20|1147.52
#2020-04-21|1122.87
#2020-04-22|1125.52
#2020-04-23|1123.89
#2020-04-24|1112.10
#2020-04-27|1133.90
#2020-04-28|1147.52
#2020-04-29|1170.15
#2020-04-30|1175.26
#2020-05-01|1171.94
#2020-05-04|1130.43
#2020-05-05|1134.07
#2020-05-06|1135.72
#2020-05-07|1132.66
#2020-05-08|1147.01
#2020-05-11|1151.50
#2020-05-12|1138.61
#2020-05-13|1129.48
#2020-05-14|1105.65
#2020-05-15|1102.81
#2020-05-18|1110.54
#2020-05-19|1136.58
#2020-05-20|1141.91
#2020-05-21|1143.52
#2020-05-22|1101.39
#2020-05-25|1099.92
#2020-05-26|1123.80
#2020-05-27|1129.20
#2020-05-28|1127.36
#2020-05-29|1122.94
#2020-06-01|1139.90
#2020-06-02|1158.37
#2020-06-03|1197.43
#2020-06-04|1197.48
#2020-06-05|1215.96
#2020-06-08|1229.71
#2020-06-09|1242.53
#2020-06-10|1237.25
#2020-06-11|1206.56
#2020-06-12|1193.74
#2020-06-15|1171.16
#2020-06-16|1186.88
#2020-06-17|1193.79
#2020-06-18|1187.42
#2020-06-19|1192.03
#2020-06-22|1188.30
#2020-06-23|1195.01
#2020-06-24|1187.91
#2020-06-25|1188.66
#2020-06-26|1176.29
#2020-06-29|1168.84
#2020-06-30|1163.50
#2020-07-01|1168.11
#2020-07-02|1208.87
#2020-07-03|1227.91
#2020-07-06|1303.88
#2020-07-07|1302.78
#2020-07-08|1333.00
#2020-07-09|1336.08
#2020-07-10|1301.02
#2020-07-13|1311.84
#2020-07-14|1292.81
#2020-07-15|1288.15
#2020-07-16|1266.58
#2020-07-17|1261.77
#2020-07-20|1291.12
#2020-07-21|1296.24
#2020-07-22|1280.11
#2020-07-23|1271.61
#2020-07-24|1248.50
#2020-07-27|1248.91
#2020-07-28|1249.17
#2020-07-29|1259.14
#2020-07-30|1240.84
#2020-07-31|1232.39
#2020-08-03|1219.45
#2020-08-04|1243.16
#2020-08-05|1242.54
#2020-08-06|1240.31
#2020-08-07|1227.87
#2020-08-10|1235.52
#2020-08-11|1247.63
#2020-08-12|1257.11
#2020-08-13|1255.14
#2020-08-14|1260.02
#2020-08-17|1285.62
#2020-08-18|1288.77
#2020-08-19|1270.37
#2020-08-20|1246.43
#2020-08-21|1255.27
#2020-08-24|1263.10
#2020-08-25|1267.69
#2020-08-26|1254.75
#2020-08-27|1244.33
#2020-08-28|1248.10
#2020-08-31|1228.36
#2020-09-01|1233.02
#2020-09-02|1219.28
#2020-09-03|1214.61
#2020-09-04|1210.14
#2020-09-07|1207.86
#2020-09-08|1222.09
#2020-09-09|1221.96
#2020-09-10|1219.96
#2020-09-11|1219.69
#2020-09-14|1223.64
#2020-09-15|1231.95
#2020-09-16|1232.52
#2020-09-17|1221.82
#2020-09-18|1240.81
#2020-09-21|1212.70
#2020-09-22|1206.40
#2020-09-23|1194.06
#2020-09-24|1171.27
#2020-09-25|1165.84
#2020-09-28|1174.46
#2020-09-29|1171.54
#2020-09-30|1175.48
#2020-10-01|1178.14
#2020-10-02|1180.32
#2020-10-05|1191.27
#2020-10-06|1195.18
#2020-10-07|1189.02
#2020-10-08|1192.15
#2020-10-09|1193.77
#2020-10-12|1210.97
#2020-10-13|1207.70
#2020-10-14|1207.23
#2020-10-15|1199.43
#2020-10-16|1214.35
#2020-10-19|1226.42
#2020-10-20|1229.12
#2020-10-21|1230.41
#2020-10-22|1232.72
#2020-10-23|1259.72
#2020-10-26|1261.25
#2020-10-27|1234.29
#2020-10-28|1204.04
#2020-10-29|1182.70
#2020-10-30|1166.11
#2020-11-02|1170.62
#2020-11-03|1190.49
#2020-11-04|1192.35
#2020-11-05|1212.33
#2020-11-06|1221.23
#2020-11-09|1254.19
#2020-11-10|1273.76
#2020-11-11|1295.67
#2020-11-12|1283.83
#2020-11-13|1270.94
#2020-11-16|1291.25
#2020-11-17|1305.35
#2020-11-18|1318.18
#2020-11-19|1307.10
#2020-11-20|1299.14
#2020-11-23|1306.79
#2020-11-24|1299.66
#2020-11-25|1317.93
#2020-11-26|1339.85
#2020-11-27|1351.08
#2020-11-30|1320.91
#2020-12-01|1358.14
#2020-12-02|1362.93
#2020-12-03|1363.10
#2020-12-04|1383.41
#2020-12-07|1374.89
#2020-12-08|1352.29
#2020-12-09|1359.45
#2020-12-10|1359.53
#2020-12-11|1354.41
#2020-12-14|1361.59
#2020-12-15|1352.60
#2020-12-16|1365.09
#2020-12-17|1379.40
#2020-12-18|1364.10
#2020-12-21|1355.39
#2020-12-22|1337.45
#2020-12-23|1333.00
#2020-12-24|1341.37
#2020-12-25|1341.73
#2020-12-28|1353.80
#2020-12-29|1356.59
#2020-12-30|1370.12
#2020-12-31|1378.06
#2021-01-01|1378.06
#2021-01-04|1373.88
#2021-01-05|1362.04
#2021-01-06|1358.47
#2021-01-07|1373.84
#2021-01-08|1391.64
#2021-01-11|1373.02
#2021-01-12|1428.63
#2021-01-13|1438.93
#2021-01-14|1427.24
#2021-01-15|1446.78
#2021-01-18|1434.29
#2021-01-19|1449.68
#2021-01-20|1440.25
#2021-01-21|1437.71
#2021-01-22|1394.79
#2021-01-25|1408.33
#2021-01-26|1385.23
#2021-01-27|1385.57
#2021-01-28|1356.55
#2021-01-29|1331.80
#2021-02-01|1332.79
#2021-02-02|1350.03
#2021-02-03|1344.19
#2021-02-04|1357.81
#2021-02-05|1362.00
#2021-02-08|1351.42
#2021-02-09|1352.45
#2021-02-10|1360.53
#2021-02-11|1359.98
#2021-02-12|1361.17
#2021-02-15|1362.05
#2021-02-16|1381.40
#2021-02-17|1418.27
#2021-02-18|1406.62
#2021-02-19|1423.77
#2021-02-22|1410.04
#2021-02-23|1433.31
#2021-02-24|1413.49
#2021-02-25|1438.76
#2021-02-26|1387.20
#2021-03-01|1399.22
#2021-03-02|1391.77
#2021-03-03|1428.46
#2021-03-04|1413.88
#2021-03-05|1401.10
#2021-03-08|1408.59
#2021-03-09|1415.61
#2021-03-10|1423.01
#2021-03-11|1442.77
#2021-03-12|1426.19
#2021-03-15|1437.98
#2021-03-16|1436.57
#2021-03-17|1417.79
#2021-03-18|1413.51
#2021-03-19|1397.29
#2021-03-22|1393.38
#2021-03-23|1390.93
#2021-03-24|1372.25
#2021-03-25|1376.79
#2021-03-26|1389.23
#2021-03-29|1392.50
#2021-03-30|1398.06
#2021-03-31|1386.29
#2021-04-01|1399.06
#2021-04-02|1399.06
#2021-04-05|1400.45
#2021-04-06|1403.36
#2021-04-07|1391.34
#2021-04-08|1390.21
#2021-04-09|1372.17
#2021-04-12|1378.99
#2021-04-13|1375.04
#2021-04-14|1380.33
#2021-04-15|1379.69
#2021-04-16|1381.63
#2021-04-19|1394.76
#2021-04-20|1397.97
#2021-04-21|1380.77
#2021-04-22|1374.03
#2021-04-23|1382.27
#2021-04-26|1383.36
#2021-04-27|1381.68
#2021-04-28|1384.59
#2021-04-29|1396.25
#2021-04-30|1381.56
#2021-05-03|1372.61
#2021-05-04|1362.03
#2021-05-05|1378.01
#2021-05-06|1386.03
#2021-05-07|1393.40
#2021-05-10|1418.94
#2021-05-11|1404.80
#2021-05-12|1371.18
#2021-05-13|1344.41
#2021-05-14|1371.08
#2021-05-17|1354.32
#2021-05-18|1388.96
#2021-05-19|1387.85
#2021-05-20|1377.88
#2021-05-21|1389.17
#2021-05-24|1384.99
#2021-05-25|1410.52
#2021-05-26|1417.42
#2021-05-27|1423.80
#2021-05-28|1431.27
#2021-05-31|1431.03
#2021-06-01|1430.53
#2021-06-02|1432.31
#2021-06-03|1418.98
#2021-06-04|1412.81
#2021-06-07|1408.18
#2021-06-08|1410.29
#2021-06-09|1408.70
#2021-06-10|1407.59
#2021-06-11|1400.84
#2021-06-14|1402.75
#2021-06-15|1389.40
#2021-06-16|1387.57
#2021-06-17|1375.00
#2021-06-18|1356.90
#2021-06-21|1333.92
#2021-06-22|1335.97
#2021-06-23|1355.99
#2021-06-24|1357.31
#2021-06-25|1371.60
#2021-06-28|1364.86
#2021-06-29|1348.30
#2021-06-30|1346.22
#2021-07-01|1343.10
#2021-07-02|1330.42
#2021-07-05|1327.71
#2021-07-06|1333.41
#2021-07-07|1331.99
#2021-07-08|1299.34
#2021-07-09|1294.21
#2021-07-12|1303.77
#2021-07-13|1310.36
#2021-07-14|1305.12
#2021-07-15|1338.83
#2021-07-16|1352.44
#2021-07-19|1331.77
#2021-07-20|1311.10
#2021-07-21|1307.21
#2021-07-22|1336.03
#2021-07-23|1329.99
#2021-07-26|1278.09
#2021-07-27|1236.64
#2021-07-28|1242.22
#2021-07-29|1264.55
#2021-07-30|1261.42
#2021-08-02|1279.62
#2021-08-03|1284.70
#2021-08-04|1282.37
#2021-08-05|1283.80
#2021-08-06|1271.73
#2021-08-09|1280.34
#2021-08-10|1284.47
#2021-08-11|1302.32
#2021-08-12|1283.25
#2021-08-13|1272.85
#2021-08-16|1281.41
#2021-08-17|1273.09
#2021-08-18|1294.40
#2021-08-19|1249.95
#2021-08-20|1237.03
#2021-08-23|1240.65
#2021-08-24|1262.02
#2021-08-25|1259.89
#2021-08-26|1247.73
#2021-08-27|1279.52
#2021-08-30|1277.13
#2021-08-31|1268.44
#2021-09-01|1281.54
#2021-09-02|1267.71
#2021-09-03|1277.24
#2021-09-06|1287.62
#2021-09-07|1293.17
#2021-09-08|1278.97
#2021-09-09|1268.45
#2021-09-10|1277.90
#2021-09-13|1286.03
#2021-09-14|1270.59
#2021-09-15|1260.54
#2021-09-16|1255.52
#2021-09-17|1227.16
#2021-09-20|1188.63
#2021-09-21|1199.99
#2021-09-22|1195.52
#2021-09-23|1206.91
#2021-09-24|1211.23
#2021-09-27|1220.60
#2021-09-28|1223.23
#2021-09-29|1217.69
#2021-09-30|1210.26
#2021-10-01|1209.09
#2021-10-04|1183.56
#2021-10-05|1180.21
#2021-10-06|1192.24
#2021-10-07|1223.63
#2021-10-08|1240.64
#2021-10-11|1260.02
#2021-10-12|1232.53
#2021-10-13|1234.31
#2021-10-14|1237.28
#2021-10-15|1254.83
#2021-10-18|1251.65
#2021-10-19|1264.41
#2021-10-20|1265.91
#2021-10-21|1296.70
#2021-10-22|1289.72
#2021-10-25|1290.56
#2021-10-26|1285.31
#2021-10-27|1272.51
#2021-10-28|1255.40
#2021-10-29|1230.06
#2021-11-01|1232.99
#2021-11-02|1227.19
#2021-11-03|1226.24
#2021-11-04|1222.29
#2021-11-05|1217.01
#2021-11-08|1238.68
#2021-11-09|1238.39
#2021-11-10|1236.52
#2021-11-11|1258.80
#2021-11-12|1257.78
#2021-11-15|1256.93
#2021-11-16|1262.77
#2021-11-17|1273.97
#2021-11-18|1266.48
#2021-11-19|1253.46
#2021-11-22|1248.47
#2021-11-23|1242.51
#2021-11-24|1236.58
#2021-11-25|1241.48
#2021-11-26|1204.16
#2021-11-29|1201.24
#2021-11-30|1185.15
#2021-12-01|1194.14
#2021-12-02|1205.19
#2021-12-03|1206.85
#2021-12-06|1207.85
#2021-12-07|1235.34
#2021-12-08|1243.46
#2021-12-09|1248.15
#2021-12-10|1233.72
#2021-12-13|1229.31
#2021-12-14|1211.56
#2021-12-15|1204.73
#2021-12-16|1211.31
#2021-12-17|1207.82
#2021-12-20|1194.34
#2021-12-21|1202.77
#2021-12-22|1198.24
#2021-12-23|1205.19
#2021-12-24|1209.42
#2021-12-27|1210.95
#2021-12-28|1226.55
#2021-12-29|1225.15
#2021-12-30|1220.59
#2021-12-31|1221.59
#2022-01-03|1213.79
#2022-01-04|1222.95
#2022-01-05|1227.16
#2022-01-06|1234.70
#2022-01-07|1261.79
#2022-01-10|1268.16
#2022-01-11|1280.83
#2022-01-12|1289.60
#2022-01-13|1316.86
#2022-01-14|1309.70
#2022-01-17|1297.02
#2022-01-18|1295.79
#2022-01-19|1300.18
#2022-01-20|1341.03
#2022-01-21|1329.20
#2022-01-24|1316.60
#2022-01-25|1282.92
#2022-01-26|1296.35
#2022-01-27|1282.45
#2022-01-28|1275.24
#2022-01-31|1286.29
#2022-02-01|1289.47
#2022-02-02|1287.42
#2022-02-03|1290.00
#2022-02-04|1310.13
#2022-02-07|1324.39
#2022-02-08|1338.13
#2022-02-09|1355.40
#2022-02-10|1370.32
#2022-02-11|1393.76
#2022-02-14|1358.42
#2022-02-15|1337.51
#2022-02-16|1363.77
#2022-02-17|1360.31
#2022-02-18|1358.38
#2022-02-21|1357.04
#2022-02-22|1326.69
#2022-02-23|1326.12
#2022-02-24|1283.83
#2022-02-25|1278.41
#2022-02-28|1272.18
#2022-03-01|1277.30
#2022-03-02|1253.01
#2022-03-03|1266.80
#2022-03-04|1240.05
#2022-03-07|1192.21
#2022-03-08|1170.07
#2022-03-09|1173.96
#2022-03-10|1202.76
#2022-03-11|1198.87
#2022-03-14|1176.82
#2022-03-15|1115.93
#2022-03-16|1165.20
#2022-03-17|1229.31
#2022-03-18|1253.42
#2022-03-21|1226.07
#2022-03-22|1241.08
#2022-03-23|1258.00
#2022-03-24|1259.32
#2022-03-25|1239.15
#2022-03-28|1235.41
#2022-03-29|1244.67
#2022-03-30|1265.92
#2022-03-31|1257.94
#2022-04-01|1270.58
#2022-04-04|1294.19
#2022-04-05|1289.41
#2022-04-06|1283.19
#2022-04-07|1260.92
#2022-04-08|1278.76
#2022-04-11|1250.24
#2022-04-12|1246.05
#2022-04-13|1245.85
#2022-04-14|1253.59
#2022-04-15|1250.26
#2022-04-18|1244.04
#2022-04-19|1221.73
#2022-04-20|1213.73
#2022-04-21|1211.72
#2022-04-22|1202.22
#2022-04-25|1162.75
#2022-04-26|1147.62
#2022-04-27|1133.03
#2022-04-28|1146.74
#2022-04-29|1163.84
#2022-05-02|1159.82
#2022-05-03|1162.34
#2022-05-04|1162.51
#2022-05-05|1148.24
#2022-05-06|1109.73
#2022-05-09|1089.37
#2022-05-10|1080.87
#2022-05-11|1072.39
#2022-05-12|1046.89
#2022-05-13|1056.63
#2022-05-16|1048.72
#2022-05-17|1068.91
#2022-05-18|1077.74
#2022-05-19|1059.88
#2022-05-20|1077.52
#2022-05-23|1074.85
#2022-05-24|1065.97
#2022-05-25|1058.41
#2022-05-26|1064.09
#2022-05-27|1093.14
#2022-05-30|1117.86
#2022-05-31|1130.72
#2022-06-01|1114.75
#2022-06-02|1104.10
#2022-06-03|1101.31
#2022-06-06|1121.47
#2022-06-07|1111.60
#2022-06-08|1123.77
#2022-06-09|1113.38
#2022-06-10|1098.19
#2022-06-13|1064.64
#2022-06-14|1066.95
#2022-06-15|1105.69
#2022-06-16|1094.43
#2022-06-17|1098.54
#2022-06-20|1098.17
#2022-06-21|1130.57
#2022-06-22|1111.00
#2022-06-23|1118.54
#2022-06-24|1130.03
#2022-06-27|1142.28
#2022-06-28|1146.20
#2022-06-29|1133.91
#2022-06-30|1117.08
#2022-07-01|1107.01
#2022-07-04|1103.63
#2022-07-05|1106.55
#2022-07-06|1078.85
#2022-07-07|1089.60
#2022-07-08|1094.33
#2022-07-11|1077.49
#2022-07-12|1062.05
#2022-07-13|1070.55
#2022-07-14|1041.25
#2022-07-15|1026.53
#2022-07-18|1055.15
#2022-07-19|1048.75
#2022-07-20|1049.06
#2022-07-21|1035.96
#2022-07-22|1039.63
#2022-07-25|1044.46
#2022-07-26|1055.60
#2022-07-27|1047.38
#2022-07-28|1053.99
#2022-07-29|1039.63
#2022-08-01|1038.10
#2022-08-02|1015.93
#2022-08-03|1014.02
#2022-08-04|1021.14
#2022-08-05|1034.13
#2022-08-08|1039.32
#2022-08-09|1038.39
#2022-08-10|1032.67
#2022-08-11|1058.41
#2022-08-12|1062.14
#2022-08-15|1054.50
#2022-08-16|1049.27
#2022-08-17|1049.73
#2022-08-18|1038.11
#2022-08-19|1039.92
#2022-08-22|1032.99
#2022-08-23|1026.88
#2022-08-24|1033.34
#2022-08-25|1054.23
#2022-08-26|1057.82
#2022-08-29|1048.62
#2022-08-30|1041.02
#2022-08-31|1041.72
#2022-09-01|1034.73
#2022-09-02|1029.39
#2022-09-05|1026.48
#2022-09-06|1027.29
#2022-09-07|1014.51
#2022-09-08|1011.22
#2022-09-09|1038.52
#2022-09-12|1048.08
#2022-09-13|1043.92
#2022-09-14|1020.95
#2022-09-15|1026.36
#2022-09-16|1009.60
#2022-09-19|1004.06
#2022-09-20|1007.18
#2022-09-21| 993.31
#2022-09-22| 982.05
#2022-09-23| 975.07
#2022-09-26| 954.43
#2022-09-27| 944.17
#2022-09-28| 914.73
#2022-09-29| 902.23
#2022-09-30| 913.12
#2022-10-03| 898.14
#2022-10-04| 905.45
#2022-10-05| 942.15
#2022-10-06| 941.64
#2022-10-07| 930.27
#2022-10-10| 921.37
#2022-10-11| 902.35
#2022-10-12| 906.19
#2022-10-13| 889.07
#2022-10-14| 895.70
#2022-10-17| 902.54
#2022-10-18| 912.92
#2022-10-19| 902.51
#2022-10-20| 901.10
#2022-10-21| 890.52
#2022-10-24| 842.96
#2022-10-25| 844.82
#2022-10-26| 854.10
#2022-10-27| 864.73
#2022-10-28| 851.60
#2022-10-31| 841.23
#2022-11-01| 866.69
#2022-11-02| 872.90
#2022-11-03| 858.11
#2022-11-04| 895.78
#2022-11-07| 918.51
#2022-11-08| 916.52
#2022-11-09| 915.65
#2022-11-10| 901.78
#2022-11-11| 965.13
#2022-11-14| 990.13
#2022-11-15|1012.76
#2022-11-16|1002.44
#2022-11-17| 994.79
#2022-11-18| 988.62
#2022-11-21| 979.02
#2022-11-22| 988.20
#2022-11-23| 999.95
#2022-11-24|1014.70
#2022-11-25|1025.16
#2022-11-28|1002.74
#2022-11-29|1064.50
#2022-11-30|1079.67
#2022-12-01|1074.89
#2022-12-02|1066.06
#2022-12-05|1120.65
#2022-12-06|1102.90
#2022-12-07|1073.69
#2022-12-08|1092.07
#2022-12-09|1105.29
#2022-12-12|1076.97
#2022-12-13|1081.85
#2022-12-14|1081.75
#2022-12-15|1069.83
#2022-12-16|1075.64
#2022-12-19|1068.80
#2022-12-20|1064.73
#2022-12-21|1075.19
#2022-12-22|1087.34
#2022-12-23|1092.35
#2022-12-26|1091.33
#2022-12-27|1087.70
#2022-12-28|1099.22
#2022-12-29|1091.68
#2022-12-30|1101.58
#2023-01-02|1099.17
#2023-01-03|1109.32
#2023-01-04|1144.53
#2023-01-05|1144.29
#2023-01-06|1157.40
#2023-01-09|1189.78
#2023-01-10|1175.67
#2023-01-11|1197.23
#2023-01-12|1212.67
#2023-01-13|1234.53
#2023-01-16|1225.56
#2023-01-17|1209.05
#2023-01-18|1219.85
#2023-01-19|1217.63
#2023-01-20|1237.18
#2023-01-23|1238.67
#2023-01-24|1239.35
#2023-01-25|1242.50
#2023-01-26|1270.19
#2023-01-27|1267.35
#2023-01-30|1239.39
#2023-01-31|1230.18
#2023-02-01|1241.90
#2023-02-02|1236.19
#2023-02-03|1203.38
#2023-02-06|1175.10
#2023-02-07|1180.02
#2023-02-08|1185.90
#2023-02-09|1198.48
#2023-02-10|1183.74
#2023-02-13|1190.28
#2023-02-14|1198.73
#2023-02-15|1176.82
#2023-02-16|1186.11
#2023-02-17|1184.26
#2023-02-20|1206.71
#2023-02-21|1195.77
#2023-02-22|1173.96
#2023-02-23|1179.08
#2023-02-24|1158.56
#2023-02-27|1151.79
#2023-02-28|1148.63
#2023-03-01|1186.61
#2023-03-02|1184.37
#2023-03-03|1185.96
#2023-03-06|1183.28
#2023-03-07|1179.14
#2023-03-08|1157.32
#2023-03-09|1142.42
#2023-03-10|1124.17
#2023-03-13|1129.52
#2023-03-14|1102.45
#2023-03-15|1112.46
#2023-03-16|1089.83
#2023-03-17|1105.49
#2023-03-20|1085.11
#2023-03-21|1094.97
#2023-03-22|1111.72
#2023-03-23|1128.37
#2023-03-24|1112.01
#2023-03-27|1101.44
#2023-03-28|1117.47
#2023-03-29|1126.01
#2023-03-30|1116.34
#2023-03-31|1122.55
#2023-04-03|1124.65
#2023-04-04|1125.29
#2023-04-05|1124.28
#2023-04-06|1130.33
#2023-04-07|1132.26
#2023-04-10|1134.09
#2023-04-11|1150.83
#2023-04-12|1159.28
#2023-04-13|1161.74
#2023-04-14|1169.12
#2023-04-17|1185.58
#2023-04-18|1194.57
#2023-04-19|1185.75
#2023-04-20|1196.54
#2023-04-21|1177.10
#2023-04-24|1177.74
#2023-04-25|1166.42
#2023-04-26|1166.35
#2023-04-27|1205.00
#2023-04-28|1214.82
#2023-05-01|1214.69
#2023-05-02|1203.16
#2023-05-03|1198.27
#2023-05-04|1240.39
#2023-05-05|1250.64
#2023-05-08|1267.73
#2023-05-09|1248.55
#2023-05-10|1235.24
#2023-05-11|1229.51
#2023-05-12|1207.75
#2023-05-15|1230.75
#2023-05-16|1227.40
#2023-05-17|1204.75
#2023-05-18|1223.28
#2023-05-19|1214.02
#2023-05-22|1215.26
#2023-05-23|1197.43
#2023-05-24|1181.87
#2023-05-25|1166.92
#2023-05-26|1167.88
#2023-05-29|1168.61
#2023-05-30|1164.84
#2023-05-31|1147.22
#2023-06-01|1145.54
#2023-06-02|1170.97
#2023-06-05|1181.73
#2023-06-06|1189.60
#2023-06-07|1197.69
#2023-06-08|1202.24
#2023-06-09|1206.78
#2023-06-12|1205.68
#2023-06-13|1206.28
#2023-06-14|1206.13
#2023-06-15|1211.99
#2023-06-16|1218.41
#2023-06-19|1212.27
#2023-06-20|1195.74
#2023-06-21|1191.54
#2023-06-22|1188.61
#2023-06-23|1176.17
#2023-06-26|1166.21
#2023-06-27|1180.17
#2023-06-28|1183.35
#2023-06-29|1178.92
#2023-06-30|1177.20
#2023-07-03|1199.35
#2023-07-04|1202.47
#2023-07-05|1192.97
#2023-07-06|1169.83
#2023-07-07|1163.28
#2023-07-10|1161.62
#2023-07-11|1172.23
#2023-07-12|1191.74
#2023-07-13|1211.83
#2023-07-14|1218.08
#2023-07-17|1224.59
#2023-07-18|1210.80
#2023-07-19|1200.73
#2023-07-20|1196.20
#2023-07-21|1194.48
#2023-07-24|1182.26
#2023-07-25|1224.36
#2023-07-26|1230.28
#2023-07-27|1252.60
#2023-07-28|1274.95
#2023-07-31|1279.50
#2023-08-01|1269.58
#2023-08-02|1237.21
#2023-08-03|1236.89
#2023-08-04|1250.73
#2023-08-07|1243.38
#2023-08-08|1226.12
#2023-08-09|1227.89
#2023-08-10|1231.17
#2023-08-11|1211.98
#2023-08-14|1184.76
#2023-08-15|1173.06
#2023-08-16|1155.25
#2023-08-17|1145.38
#2023-08-18|1135.16
#2023-08-21|1120.43
#2023-08-22|1122.41
#2023-08-23|1128.57
#2023-08-24|1132.39
#2023-08-25|1136.34
#2023-08-28|1153.90
#2023-08-29|1172.70
#2023-08-30|1175.83
#2023-08-31|1166.00
#2023-09-01|1176.64
#2023-09-04|1213.19
#2023-09-05|1191.91
#2023-09-06|1191.25
#2023-09-07|1178.91
#2023-09-08|1186.31
#2023-09-11|1193.29
#2023-09-12|1189.04
#2023-09-13|1192.02
#2023-09-14|1196.10
#2023-09-15|1196.46
#2023-09-18|1188.80
#2023-09-19|1194.04
#2023-09-20|1193.16
#2023-09-21|1176.25
#2023-09-22|1191.34
#2023-09-25|1185.28
#2023-09-26|1166.09
#2023-09-27|1164.24
#2023-09-28|1156.52
#2023-09-29|1165.48
#2023-10-02|1160.38
#2023-10-03|1135.80
#2023-10-04|1128.33
#2023-10-05|1131.95
#2023-10-06|1148.08
#2023-10-09|1148.90
#2023-10-10|1161.85
#2023-10-11|1177.31
#2023-10-12|1190.77
#2023-10-13|1177.39
#2023-10-16|1169.70
#2023-10-17|1173.91
#2023-10-18|1163.20
#2023-10-19|1139.90
#2023-10-20|1129.53
#2023-10-23|1126.80
#2023-10-24|1125.77
#2023-10-25|1126.63
#2023-10-26|1119.67
#2023-10-27|1120.62
#2023-10-30|1114.70
#2023-10-31|1113.14
#2023-11-01|1115.88
#2023-11-02|1128.57
#2023-11-03|1143.37
#2023-11-06|1159.61
#2023-11-07|1138.46
#2023-11-08|1121.64
#2023-11-09|1116.84
#2023-11-10|1105.51
#2023-11-13|1110.26
#2023-11-14|1123.37
#2023-11-15|1153.50
#2023-11-16|1147.19
#2023-11-17|1138.28
#2023-11-20|1149.81
#2023-11-21|1154.79
#2023-11-22|1150.75
#2023-11-23|1162.11
#2023-11-24|1156.65
#2023-11-27|1144.12
#2023-11-28|1143.72
#2023-11-29|1127.35
#2023-11-30|1130.31
#2023-12-01|1128.99
#2023-12-04|1123.62
#2023-12-05|1109.27
#2023-12-06|1113.39
#2023-12-07|1103.31
#2023-12-08|1104.22
#2023-12-11|1095.98
#2023-12-12|1102.65
#2023-12-13|1091.89
#2023-12-14|1117.12
#2023-12-15|1126.72
#2023-12-18|1109.81
#2023-12-19|1105.02
#2023-12-20|1104.08
#2023-12-21|1105.72
#2023-12-22|1105.47
#2023-12-25|1106.57
#2023-12-26|1109.82
#2023-12-27|1121.74
#2023-12-28|1148.14
#2023-12-29|1149.74
#2024-01-01|1149.14
#2024-01-02|1130.13
#2024-01-03|1123.32
#2024-01-04|1123.80
#2024-01-05|1126.20
#2024-01-08|1114.70
#2024-01-09|1103.89
#2024-01-10|1095.50
#2024-01-11|1103.94
#2024-01-12|1106.91
#2024-01-15|1101.65
#2024-01-16|1083.41
#2024-01-17|1052.87
#2024-01-18|1058.87
#2024-01-19|1064.54
#2024-01-22|1056.38
#2024-01-23|1074.60
#2024-01-24|1103.63
#2024-01-25|1118.83
#2024-01-26|1111.56
#2024-01-29|1114.23
#2024-01-30|1094.63
#2024-01-31|1102.85
#2024-02-01|1106.44
#2024-02-02|1098.28
#2024-02-05|1089.85
#2024-02-06|1118.91
#2024-02-07|1120.08
#2024-02-08|1110.15
#2024-02-09|1098.14
#2024-02-12|1098.00
#2024-02-13|1097.46
#2024-02-14|1104.74
#2024-02-15|1106.33
#2024-02-16|1125.75
#2024-02-19|1123.85
#2024-02-20|1125.69
#2024-02-21|1143.01
#2024-02-22|1158.54
#2024-02-23|1162.66
#2024-02-26|1153.17
#2024-02-27|1154.50
#2024-02-28|1139.04
#2024-02-29|1140.70
#2024-03-01|1143.75
#2024-03-04|1135.46
#2024-03-05|1121.84
#2024-03-06|1132.14
#2024-03-07|1139.15
#2024-03-08|1150.78
#2024-03-11|1163.56
#2024-03-12|1186.32
#2024-03-13|1174.93
#2024-03-14|1177.23
#2024-03-15|1155.11
#2024-03-18|1154.00
#2024-03-19|1143.43
#2024-03-20|1139.49
#2024-03-21|1157.50
#2024-03-22|1131.84
#2024-03-25|1118.95
#2024-03-26|1126.04
#2024-03-27|1124.04
#2024-03-28|1127.87
#2024-03-29|1130.26
#2024-04-01|1131.01
#2024-04-02|1140.79
#2024-04-03|1131.51
#2024-04-04|1136.79
#2024-04-05|1127.82
#2024-04-08|1133.77
#2024-04-09|1141.95
#2024-04-10|1135.86
#2024-04-11|1130.89
#2024-04-12|1097.80
#2024-04-15|1092.16
#2024-04-16|1071.09
#2024-04-17|1077.41
#2024-04-18|1095.64
#2024-04-19|1084.59
#2024-04-22|1101.28
#2024-04-23|1112.25
#2024-04-24|1132.33
#2024-04-25|1137.54
#2024-04-26|1150.64
#2024-04-29|1174.80
#2024-04-30|1164.13
#2024-05-01|1164.90
#2024-05-02|1180.22
#2024-05-03|1201.84
#2024-05-06|1208.60
#2024-05-07|1209.17
#2024-05-08|1194.21
#2024-05-09|1203.57
#2024-05-10|1247.84
#2024-05-13|1252.14
#2024-05-14|1236.91
#2024-05-15|1256.61
#2024-05-16|1294.62
#2024-05-17|1323.05
#2024-05-20|1314.58
#2024-05-21|1294.04
#2024-05-22|1295.77
#2024-05-23|1271.59
#2024-05-24|1265.19
#2024-05-27|1271.92
#2024-05-28|1277.76
#2024-05-29|1253.05
#2024-05-30|1232.33
#2024-05-31|1230.29
#2024-06-03|1249.51
#2024-06-04|1240.49
#2024-06-05|1243.12
#2024-06-06|1249.00
#2024-06-07|1250.23
#2024-06-10|1249.21
#2024-06-11|1244.71
#2024-06-12|1229.73
#2024-06-13|1232.95
#2024-06-14|1242.13
#2024-06-17|1237.39
#2024-06-18|1256.87
#2024-06-19|1277.29
#2024-06-20|1278.58
#2024-06-21|1272.79
#2024-06-24|1271.76
#2024-06-25|1274.45
#2024-06-26|1261.35
#2024-06-27|1249.05
#2024-06-28|1251.69
#2024-07-01|1257.12
#2024-07-02|1261.23
#2024-07-03|1294.29
#2024-07-04|1294.20
#2024-07-05|1285.42
#2024-07-08|1285.74
#2024-07-09|1288.22
#2024-07-10|1305.30
#2024-07-11|1329.47
#2024-07-12|1341.53
#2024-07-15|1326.19
#2024-07-16|1309.96
#2024-07-17|1309.37
#2024-07-18|1312.92
#2024-07-19|1291.57
#2024-07-22|1274.68
#2024-07-23|1281.15
#2024-07-24|1274.78
#2024-07-25|1263.65
#2024-07-26|1268.48
#2024-07-29|1280.49
#2024-07-30|1276.74
#2024-07-31|1304.37
#2024-08-01|1301.39
#2024-08-02|1280.61
#2024-08-05|1231.06
#2024-08-06|1221.43
#2024-08-07|1245.14
#2024-08-08|1242.36
#2024-08-09|1267.74
#2024-08-12|1277.55
#2024-08-13|1285.43
#2024-08-14|1296.93
#2024-08-15|1297.81
#2024-08-16|1324.42
#2024-08-19|1326.97
#2024-08-20|1325.34
#2024-08-21|1324.08
#2024-08-22|1319.44
#2024-08-23|1344.54
#2024-08-26|1372.60
#2024-08-27|1372.41
#2024-08-28|1369.29
#2024-08-29|1372.15
#2024-08-30|1389.47
#2024-09-02|1400.57
#2024-09-03|1389.45
#2024-09-04|1368.99
#2024-09-05|1388.71
#2024-09-06|1392.54
#2024-09-09|1368.24
#2024-09-10|1361.93
#2024-09-11|1354.79
#2024-09-12|1364.42
#2024-09-13|1381.50
#2024-09-16|1377.53
#2024-09-17|1389.77
#2024-09-18|1389.37
#2024-09-19|1422.87
#2024-09-20|1429.32
#2024-09-23|1442.42
#2024-09-24|1486.27
#2024-09-25|1511.70
#2024-09-26|1555.59
#2024-09-27|1588.16
#2024-09-30|1604.08
#2024-10-01|1597.88
#2024-10-02|1677.72
#2024-10-03|1654.92
#2024-10-04|1691.10
#2024-10-07|1742.80
#2024-10-08|1597.55
#2024-10-09|1568.95
#2024-10-10|1603.72
#2024-10-11|1607.32
#2024-10-14|1604.63
#2024-10-15|1579.87
#2024-10-16|1576.16
#2024-10-17|1570.00
#2024-10-18|1618.04
#2024-10-21|1589.92
#2024-10-22|1585.61
#2024-10-23|1600.20
#2024-10-24|1592.10
#2024-10-25|1595.61
#2024-10-28|1590.27
#2024-10-29|1590.40
#2024-10-30|1570.07
#2024-10-31|1569.11
#2024-11-01|1568.37
#2024-11-04|1579.46
#2024-11-05|1612.93
#2024-11-06|1580.19
#2024-11-07|1629.91
#2024-11-08|1609.42
#2024-11-11|1576.65
#2024-11-12|1533.56
#2024-11-13|1530.98
#2024-11-14|1516.78
#2024-11-15|1518.33
#2024-11-18|1523.96
#2024-11-19|1531.45
#2024-11-20|1532.21
#2024-11-21|1522.91
#2024-11-22|1499.88
#2024-11-25|1504.49
#2024-11-26|1499.10
#2024-11-27|1508.50
#2024-11-28|1494.70
#2024-11-29|1495.60
#2024-12-02|1513.98
#2024-12-03|1539.88
#2024-12-04|1544.45
#2024-12-05|1545.13
#2024-12-06|1562.00
#2024-12-09|1589.13
#2024-12-10|1577.25
#2024-12-11|1563.46
#2024-12-12|1578.90
#2024-12-13|1554.69
#2024-12-16|1546.40
#2024-12-17|1529.52
#2024-12-18|1537.97
#2024-12-19|1514.61
#2024-12-20|1505.40
#2024-12-23|1522.20
#2024-12-24|1532.81
#2024-12-25|1530.74
#2024-12-26|1527.41
#2024-12-27|1526.26
#2024-12-30|1524.13
#2024-12-31|1513.98
#2025-01-01|1514.55
#2025-01-02|1490.36
#2025-01-03|1491.25
#2025-01-06|1497.41
#2025-01-07|1498.89
#2025-01-08|1487.29
#2025-01-09|1479.25
#2025-01-10|1440.85
#2025-01-13|1429.76
#2025-01-14|1452.98
#2025-01-15|1450.67
#2025-01-16|1466.05
#2025-01-17|1467.51
#2025-01-20|1481.77
#2025-01-21|1495.46
#2025-01-22|1490.61
#2025-01-23|1501.82
#2025-01-24|1515.81
#2025-01-27|1516.96
#2025-01-28|1513.18
#2025-01-29|1516.78
#2025-01-30|1515.80
#2025-01-31|1512.62
#2025-02-03|1498.02
#2025-02-04|1512.95
#2025-02-05|1517.59
#2025-02-06|1531.97
#2025-02-07|1541.86
#2025-02-10|1548.57
#2025-02-11|1539.98
#2025-02-12|1565.49
#2025-02-13|1554.79
#2025-02-14|1580.79
#2025-02-17|1592.76
#2025-02-18|1597.15
#2025-02-19|1586.94
#2025-02-20|1576.26
#2025-02-21|1598.86
#2025-02-24|1603.39
#2025-02-25|1584.34
#2025-02-26|1619.93
#2025-02-27|1607.91
#2025-02-28|1567.28
#2025-03-03|1563.47
#2025-03-04|1548.96
#2025-03-05|1574.90
#2025-03-06|1606.27
#2025-03-07|1599.14
#2025-03-10|1587.98
#2025-03-11|1570.69
#2025-03-12|1573.09
#2025-03-13|1564.36
#2025-03-14|1602.94
#2025-03-17|1630.02
#2025-03-18|1646.96
#2025-03-19|1648.34
#2025-03-20|1620.04
#2025-03-21|1602.22
#2025-03-24|1616.50
#2025-03-25|1602.66
#2025-03-26|1602.12
#2025-03-27|1611.93
#2025-03-28|1593.89
#2025-03-31|1568.22
#2025-04-01|1582.81
#2025-04-02|1597.42
#2025-04-03|1580.76
#2025-04-04|1564.86
#2025-04-07|1421.32
#2025-04-08|1433.67
#2025-04-09|1400.05
#2025-04-10|1448.18
#2025-04-11|1466.78
#2025-04-14|1499.44
#2025-04-15|1522.13
#2025-04-16|1508.93
#2025-04-17|1518.40
#2025-04-18|1517.93
#2025-04-21|1529.06
#2025-04-22|1531.91
#2025-04-23|1553.99
#2025-04-24|1551.03
#2025-04-25|1556.84
#2025-04-28|1561.76
#2025-04-29|1575.43
#2025-04-30|1602.21
#2025-05-01|1601.35
#2025-05-02|1628.03
#2025-05-05|1626.13
#2025-05-06|1609.80
#2025-05-07|1611.26
#2025-05-08|1605.92
#2025-05-09|1604.34
#2025-05-12|1641.19
#2025-05-13|1636.85
#2025-05-14|1678.50
#2025-05-15|1677.94
#2025-05-16|1681.65
#2025-05-19|1665.16
#2025-05-20|1672.39
#2025-05-21|1686.94
#2025-05-22|1683.03
#2025-05-23|1696.92
#2025-05-26|1698.08
#2025-05-27|1698.66
#2025-05-28|1692.60
#2025-05-29|1697.63
#2025-05-30|1685.82
#2025-06-02|1689.53
#2025-06-03|1709.26
#2025-06-04|1719.69
#2025-06-05|1733.63
#2025-06-06|1738.39
#2025-06-09|1758.64
#2025-06-10|1757.35
#2025-06-11|1782.99
#2025-06-12|1777.77
#2025-06-13|1760.38
#2025-06-16|1774.25
#2025-06-17|1765.59
#2025-06-18|1756.98
#2025-06-19|1732.21
#2025-06-20|1753.86
#2025-06-23|1753.06
#2025-06-24|1803.81
#2025-06-25|1822.79
#2025-06-26|1829.66
#2025-06-27|1821.28
#2025-06-30|1807.71
#2025-07-01|1815.05
#2025-07-02|1809.91
#2025-07-03|1814.57
#2025-07-04|1800.43
#2025-07-07|1797.59
#2025-07-08|1804.39
#2025-07-09|1780.79
#2025-07-10|1805.57
#2025-07-11|1818.02
#2025-07-14|1823.99
#2025-07-15|1817.44
#2025-07-16|1811.08
#2025-07-17|1803.02
#2025-07-18|1826.61
#2025-07-21|1834.11
#2025-07-22|1837.13
#2025-07-23|1860.88
#2025-07-24|1875.18
#2025-07-25|1867.85
#2025-07-28|1880.33
#2025-07-29|1869.62
#2025-07-30|1875.77
#2025-07-31|1843.45
#2025-08-01|1814.86
#2025-08-04|1837.23
#2025-08-05|1847.36
#2025-08-06|1846.32
#2025-08-07|1865.36
#2025-08-08|1862.59
#2025-08-11|1863.18
#2025-08-12|1888.96
#2025-08-13|1908.37
#2025-08-14|1938.73
#2025-08-15|1948.02
#2025-08-18|1966.36
#2025-08-19|1952.42
#2025-08-20|1949.06
#2025-08-21|1956.75
#2025-08-22|1953.19
#2025-08-25|1962.09
#2025-08-26|1933.17
#2025-08-27|1906.43
#2025-08-28|1910.43
#2025-08-29|1899.84
#2025-09-01|1903.38
#2025-09-02|1903.01
#2025-09-03|1896.64
#2025-09-04|1877.69
#2025-09-05|1885.03
#2025-09-08|1883.39
#2025-09-09|1902.39
#2025-09-10|1926.61
#2025-09-11|1916.38
#2025-09-12|1937.45
#2025-09-15|1929.84
#2025-09-16|1908.66
#2025-09-17|1913.49
#2025-09-18|1890.14
#2025-09-19|1889.96
#2025-09-22|1874.84
#2025-09-23|1865.60
#2025-09-24|1861.86
#2025-09-25|1840.69
#2025-09-26|1838.54
#2025-09-29|1862.83
#2025-09-30|1867.41
#2025-10-01|1869.03
#2025-10-02|1869.84
#2025-10-03|1866.49
#2025-10-06|1871.17
#2025-10-07|1871.67
#2025-10-08|1867.70
#2025-10-09|1890.67
#2025-10-10|1895.01
#2025-10-13|1867.54
#2025-10-14|1875.62
#2025-10-15|1934.46
#2025-10-16|1948.35
#2025-10-17|1909.45
#2025-10-20|1924.08
#2025-10-21|1954.53
#2025-10-22|1954.90
#2025-10-23|1964.52
#2025-10-24|1966.49
#2025-10-27|1979.75
#2025-10-28|1980.92
#2025-10-29|1982.05
#2025-10-30|1980.84
#2025-10-31|1947.05
#2025-11-03|1958.49
#2025-11-04|1960.46
#2025-11-05|1952.78
#2025-11-06|1982.83
#2025-11-07|1980.47
#2025-11-10|2005.96
#2025-11-11|1997.16
#2025-11-12|2032.02
#2025-11-13|2052.34
#2025-11-14|2026.05
#2025-11-17|2022.54
#2025-11-18|1978.23
#2025-11-19|1979.44
#2025-11-20|1990.96
#2025-11-21|1940.40
#2025-11-24|1954.63
#2025-11-25|1976.67
#2025-11-26|1991.01
#2025-11-27|1993.96
#2025-11-28|1969.99
#2025-12-01|1969.46
#2025-12-02|1982.21
#2025-12-03|1963.17
#2025-12-04|1985.19
#2025-12-05|2034.85
#2025-12-08|2044.25
#2025-12-09|2029.24
#2025-12-10|2029.86
#2025-12-11|2031.68
#2025-12-12|2068.70
#2025-12-15|2080.78
#2025-12-16|2046.81
#2025-12-17|2077.83
#2025-12-18|2087.67
#2025-12-19|2106.96
#2025-12-22|2107.63
#2025-12-23|2115.70
#2025-12-24|2114.22
#2025-12-25|2114.23
#2025-12-26|2106.35
#2025-12-29|2106.80
#2025-12-30|2100.50
#2025-12-31|2087.71
#2026-01-01|2087.57
#2026-01-02|2114.34
#2026-01-05|2150.82
#2026-01-06|2193.56
#2026-01-07|2188.81
#2026-01-08|2165.12
#2026-01-09|2155.64
#2026-01-12|2143.55
#2026-01-13|2158.74
#2026-01-14|2138.49
#2026-01-15|2139.34
#2026-01-16|2135.20
#2026-01-19|2137.71
#2026-01-20|2143.92
#2026-01-21|2127.37
#2026-01-22|2114.29
#2026-01-23|2104.64
#2026-01-26|2126.28
#2026-01-27|2151.30
#2026-01-28|2176.73
#2026-01-29|2198.74
#2026-01-30|2175.00
#2026-02-02|2138.76
#2026-02-03|2169.45
#2026-02-04|2184.32
#2026-02-05|2169.01
#2026-02-06|2149.38
#2026-02-09|2207.53
#2026-02-10|2219.21
#2026-02-11|2206.07
#2026-02-12|2206.94
#2026-02-13|2170.58
#2026-02-16|2186.71
#2026-02-17|2185.43
#2026-02-18|2194.65
#2026-02-19|2187.03
#2026-02-20|2190.31
#2026-02-23|2232.92
#2026-02-24|2179.43
#2026-02-25|2190.04
#2026-02-26|2168.67
#2026-02-27|2161.23
#2026-03-02|2106.23
#2026-03-03|2082.22
#2026-03-04|2027.63
#2026-03-05|2023.91
#2026-03-06|2013.77
#2026-03-09|1970.02
#2026-03-10|2012.33
#2026-03-11|2001.89
#2026-03-12|1977.47
#2026-03-13|1953.65
#2026-03-16|1967.59
#2026-03-17|1990.52
#2026-03-18|1996.32
#2026-03-19|1949.61
#2026-03-20|1936.30
#2026-03-23|1865.18
#2026-03-24|1892.75
#2026-03-25|1930.48
#2026-03-26|1885.27
#2026-03-27|1873.07
#2026-03-30|1841.00
#2026-03-31|1846.93
#2026-04-01|1883.85
#2026-04-02|1880.57
#2026-04-03|1880.58
#2026-04-06|1889.82
#2026-04-07|1889.97
#2026-04-08|1968.45