Table Data - Nasdaq Emerging Markets Real Estate Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets Real Estate Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM35LMN |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:43 PM CDT |
| Notes | For more information about this series, see: NQEM35LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 458.75 |
| 2003-10-01 | 462.27 |
| 2003-10-02 | 487.91 |
| 2003-10-03 | 481.98 |
| 2003-10-06 | 489.85 |
| 2003-10-07 | 478.26 |
| 2003-10-08 | 476.82 |
| 2003-10-09 | 480.17 |
| 2003-10-10 | 512.98 |
| 2003-10-13 | 535.84 |
| 2003-10-14 | 524.30 |
| 2003-10-15 | 534.62 |
| 2003-10-16 | 534.91 |
| 2003-10-17 | 531.49 |
| 2003-10-20 | 525.70 |
| 2003-10-21 | 531.25 |
| 2003-10-22 | 534.04 |
| 2003-10-23 | 530.90 |
| 2003-10-24 | 532.56 |
| 2003-10-27 | 536.95 |
| 2003-10-28 | 564.86 |
| 2003-10-29 | 559.41 |
| 2003-10-30 | 571.94 |
| 2003-10-31 | 576.61 |
| 2003-11-03 | 578.62 |
| 2003-11-04 | 574.49 |
| 2003-11-05 | 560.18 |
| 2003-11-06 | 559.57 |
| 2003-11-07 | 555.20 |
| 2003-11-10 | 540.74 |
| 2003-11-11 | 523.27 |
| 2003-11-12 | 518.59 |
| 2003-11-13 | 515.63 |
| 2003-11-14 | 510.52 |
| 2003-11-17 | 486.29 |
| 2003-11-18 | 490.50 |
| 2003-11-19 | 471.21 |
| 2003-11-20 | 477.16 |
| 2003-11-21 | 475.17 |
| 2003-11-24 | 468.27 |
| 2003-11-25 | 453.98 |
| 2003-11-26 | 478.98 |
| 2003-11-27 | . |
| 2003-11-28 | 485.13 |
| 2003-12-01 | 477.32 |
| 2003-12-02 | 478.36 |
| 2003-12-03 | 497.92 |
| 2003-12-04 | 488.71 |
| 2003-12-05 | 481.69 |
| 2003-12-08 | 477.44 |
| 2003-12-09 | 480.94 |
| 2003-12-10 | 479.41 |
| 2003-12-11 | 474.56 |
| 2003-12-12 | 479.49 |
| 2003-12-15 | 489.18 |
| 2003-12-16 | 492.49 |
| 2003-12-17 | 484.75 |
| 2003-12-18 | 515.78 |
| 2003-12-19 | 522.01 |
| 2003-12-22 | 534.63 |
| 2003-12-23 | 526.66 |
| 2003-12-24 | 522.84 |
| 2003-12-25 | . |
| 2003-12-26 | 529.71 |
| 2003-12-29 | 526.79 |
| 2003-12-30 | 534.60 |
| 2003-12-31 | 534.09 |
| 2004-01-01 | . |
| 2004-01-02 | 541.33 |
| 2004-01-05 | 556.11 |
| 2004-01-06 | 567.31 |
| 2004-01-07 | 553.91 |
| 2004-01-08 | 546.49 |
| 2004-01-09 | 550.10 |
| 2004-01-12 | 552.34 |
| 2004-01-13 | 553.20 |
| 2004-01-14 | 548.09 |
| 2004-01-15 | 539.73 |
| 2004-01-16 | 549.10 |
| 2004-01-19 | . |
| 2004-01-20 | 550.94 |
| 2004-01-21 | 546.58 |
| 2004-01-22 | 536.27 |
| 2004-01-23 | 532.21 |
| 2004-01-26 | 525.00 |
| 2004-01-27 | 532.76 |
| 2004-01-28 | 523.77 |
| 2004-01-29 | 508.43 |
| 2004-01-30 | 508.65 |
| 2004-02-02 | 481.92 |
| 2004-02-03 | 502.75 |
| 2004-02-04 | 496.73 |
| 2004-02-05 | 500.29 |
| 2004-02-06 | 496.09 |
| 2004-02-09 | 506.73 |
| 2004-02-10 | 507.27 |
| 2004-02-11 | 507.19 |
| 2004-02-12 | 509.87 |
| 2004-02-13 | 509.43 |
| 2004-02-16 | . |
| 2004-02-17 | 505.04 |
| 2004-02-18 | 505.87 |
| 2004-02-19 | 500.50 |
| 2004-02-20 | 493.39 |
| 2004-02-23 | 489.77 |
| 2004-02-24 | 484.75 |
| 2004-02-25 | 478.64 |
| 2004-02-26 | 474.02 |
| 2004-02-27 | 490.12 |
| 2004-03-01 | 485.50 |
| 2004-03-02 | 480.06 |
| 2004-03-03 | 471.85 |
| 2004-03-04 | 477.15 |
| 2004-03-05 | 476.21 |
| 2004-03-08 | 479.78 |
| 2004-03-09 | 474.29 |
| 2004-03-10 | 465.41 |
| 2004-03-11 | 463.98 |
| 2004-03-12 | 459.14 |
| 2004-03-15 | 448.82 |
| 2004-03-16 | 449.63 |
| 2004-03-17 | 453.10 |
| 2004-03-18 | 455.97 |
| 2004-03-19 | 455.98 |
| 2004-03-22 | 449.74 |
| 2004-03-23 | 445.78 |
| 2004-03-24 | 445.08 |
| 2004-03-25 | 439.31 |
| 2004-03-26 | 435.00 |
| 2004-03-29 | 434.70 |
| 2004-03-30 | 439.73 |
| 2004-03-31 | 436.85 |
| 2004-04-01 | 444.93 |
| 2004-04-02 | 448.99 |
| 2004-04-05 | 455.40 |
| 2004-04-06 | 456.35 |
| 2004-04-07 | 460.62 |
| 2004-04-08 | 460.97 |
| 2004-04-09 | . |
| 2004-04-12 | 453.22 |
| 2004-04-13 | 451.60 |
| 2004-04-14 | 442.86 |
| 2004-04-15 | 440.67 |
| 2004-04-16 | 443.14 |
| 2004-04-19 | 438.72 |
| 2004-04-20 | 438.43 |
| 2004-04-21 | 432.86 |
| 2004-04-22 | 424.51 |
| 2004-04-23 | 429.83 |
| 2004-04-26 | 427.56 |
| 2004-04-27 | 428.61 |
| 2004-04-28 | 424.69 |
| 2004-04-29 | 412.07 |
| 2004-04-30 | 410.56 |
| 2004-05-03 | 411.28 |
| 2004-05-04 | 418.47 |
| 2004-05-05 | 415.22 |
| 2004-05-06 | 406.03 |
| 2004-05-07 | 407.23 |
| 2004-05-10 | 395.91 |
| 2004-05-11 | 397.25 |
| 2004-05-12 | 401.92 |
| 2004-05-13 | 398.81 |
| 2004-05-14 | 396.53 |
| 2004-05-17 | 385.76 |
| 2004-05-18 | 385.72 |
| 2004-05-19 | 395.20 |
| 2004-05-20 | 392.78 |
| 2004-05-21 | 401.06 |
| 2004-05-24 | 399.23 |
| 2004-05-25 | 403.09 |
| 2004-05-26 | 405.66 |
| 2004-05-27 | 407.88 |
| 2004-05-28 | 412.34 |
| 2004-05-31 | . |
| 2004-06-01 | 407.92 |
| 2004-06-02 | 408.87 |
| 2004-06-03 | 404.10 |
| 2004-06-04 | 404.38 |
| 2004-06-07 | 409.80 |
| 2004-06-08 | 410.28 |
| 2004-06-09 | 406.39 |
| 2004-06-10 | 402.05 |
| 2004-06-11 | . |
| 2004-06-14 | 397.26 |
| 2004-06-15 | 399.26 |
| 2004-06-16 | 401.72 |
| 2004-06-17 | 399.58 |
| 2004-06-18 | 399.84 |
| 2004-06-21 | 401.36 |
| 2004-06-22 | 400.33 |
| 2004-06-23 | 399.85 |
| 2004-06-24 | 405.20 |
| 2004-06-25 | 405.64 |
| 2004-06-28 | 405.07 |
| 2004-06-29 | 407.00 |
| 2004-06-30 | 411.26 |
| 2004-07-01 | 411.36 |
| 2004-07-02 | 409.20 |
| 2004-07-05 | . |
| 2004-07-06 | 411.21 |
| 2004-07-07 | 413.85 |
| 2004-07-08 | 410.22 |
| 2004-07-09 | 414.06 |
| 2004-07-12 | 415.87 |
| 2004-07-13 | 412.95 |
| 2004-07-14 | 409.02 |
| 2004-07-15 | 408.27 |
| 2004-07-16 | 411.31 |
| 2004-07-19 | 413.64 |
| 2004-07-20 | 411.42 |
| 2004-07-21 | 413.53 |
| 2004-07-22 | 415.71 |
| 2004-07-23 | 416.53 |
| 2004-07-26 | 412.02 |
| 2004-07-27 | 413.25 |
| 2004-07-28 | 414.51 |
| 2004-07-29 | 412.74 |
| 2004-07-30 | 414.19 |
| 2004-08-02 | 408.90 |
| 2004-08-03 | 407.26 |
| 2004-08-04 | 401.85 |
| 2004-08-05 | 406.24 |
| 2004-08-06 | 404.84 |
| 2004-08-09 | 401.68 |
| 2004-08-10 | 398.81 |
| 2004-08-11 | 397.08 |
| 2004-08-12 | 393.76 |
| 2004-08-13 | 393.96 |
| 2004-08-16 | 391.68 |
| 2004-08-17 | 395.71 |
| 2004-08-18 | 395.40 |
| 2004-08-19 | 399.84 |
| 2004-08-20 | 398.21 |
| 2004-08-23 | 395.35 |
| 2004-08-24 | 397.44 |
| 2004-08-25 | 399.67 |
| 2004-08-26 | 407.02 |
| 2004-08-27 | 405.13 |
| 2004-08-30 | 404.48 |
| 2004-08-31 | 411.24 |
| 2004-09-01 | 420.58 |
| 2004-09-02 | 421.30 |
| 2004-09-03 | 414.87 |
| 2004-09-06 | . |
| 2004-09-07 | 423.96 |
| 2004-09-08 | 430.68 |
| 2004-09-09 | 431.79 |
| 2004-09-10 | 429.99 |
| 2004-09-13 | 431.26 |
| 2004-09-14 | 432.04 |
| 2004-09-15 | 431.16 |
| 2004-09-16 | 434.90 |
| 2004-09-17 | 437.84 |
| 2004-09-20 | 441.80 |
| 2004-09-21 | 443.86 |
| 2004-09-22 | 441.09 |
| 2004-09-23 | 439.64 |
| 2004-09-24 | 436.91 |
| 2004-09-27 | 429.50 |
| 2004-09-28 | 434.61 |
| 2004-09-29 | 430.70 |
| 2004-09-30 | 437.84 |
| 2004-10-01 | 440.44 |
| 2004-10-04 | 452.42 |
| 2004-10-05 | 455.39 |
| 2004-10-06 | 454.95 |
| 2004-10-07 | 457.38 |
| 2004-10-08 | 451.43 |
| 2004-10-11 | 449.61 |
| 2004-10-12 | 447.80 |
| 2004-10-13 | 446.37 |
| 2004-10-14 | 441.80 |
| 2004-10-15 | 443.04 |
| 2004-10-18 | 446.33 |
| 2004-10-19 | 449.01 |
| 2004-10-20 | 444.31 |
| 2004-10-21 | 447.96 |
| 2004-10-22 | 446.80 |
| 2004-10-25 | 441.17 |
| 2004-10-26 | 439.64 |
| 2004-10-27 | 444.68 |
| 2004-10-28 | 454.06 |
| 2004-10-29 | 454.68 |
| 2004-11-01 | 460.14 |
| 2004-11-02 | 464.15 |
| 2004-11-03 | 474.77 |
| 2004-11-04 | 475.92 |
| 2004-11-05 | 474.00 |
| 2004-11-08 | 470.96 |
| 2004-11-09 | 469.60 |
| 2004-11-10 | 472.24 |
| 2004-11-11 | 472.87 |
| 2004-11-12 | 478.89 |
| 2004-11-15 | 483.48 |
| 2004-11-16 | 487.04 |
| 2004-11-17 | 494.31 |
| 2004-11-18 | 497.30 |
| 2004-11-19 | 500.21 |
| 2004-11-22 | 502.57 |
| 2004-11-23 | 513.02 |
| 2004-11-24 | 515.55 |
| 2004-11-25 | . |
| 2004-11-26 | 519.17 |
| 2004-11-29 | 522.64 |
| 2004-11-30 | 526.36 |
| 2004-12-01 | 528.57 |
| 2004-12-02 | 524.01 |
| 2004-12-03 | 527.19 |
| 2004-12-06 | 525.60 |
| 2004-12-07 | 520.81 |
| 2004-12-08 | 513.33 |
| 2004-12-09 | 509.92 |
| 2004-12-10 | 509.83 |
| 2004-12-13 | 520.01 |
| 2004-12-14 | 526.03 |
| 2004-12-15 | 527.98 |
| 2004-12-16 | 526.90 |
| 2004-12-17 | 523.46 |
| 2004-12-20 | 531.63 |
| 2004-12-21 | 530.87 |
| 2004-12-22 | 532.87 |
| 2004-12-23 | 538.61 |
| 2004-12-24 | . |
| 2004-12-27 | 539.89 |
| 2004-12-28 | 538.15 |
| 2004-12-29 | 538.47 |
| 2004-12-30 | 538.59 |
| 2004-12-31 | 542.15 |
| 2005-01-03 | 544.06 |
| 2005-01-04 | 535.27 |
| 2005-01-05 | 527.65 |
| 2005-01-06 | 519.24 |
| 2005-01-07 | 521.45 |
| 2005-01-10 | 522.64 |
| 2005-01-11 | 518.25 |
| 2005-01-12 | 520.73 |
| 2005-01-13 | 526.75 |
| 2005-01-14 | 528.04 |
| 2005-01-17 | . |
| 2005-01-18 | 528.29 |
| 2005-01-19 | 530.15 |
| 2005-01-20 | 525.90 |
| 2005-01-21 | 532.70 |
| 2005-01-24 | 536.67 |
| 2005-01-25 | 541.19 |
| 2005-01-26 | 540.16 |
| 2005-01-27 | 543.39 |
| 2005-01-28 | 557.51 |
| 2005-01-31 | 561.54 |
| 2005-02-01 | 564.02 |
| 2005-02-02 | 568.34 |
| 2005-02-03 | 565.09 |
| 2005-02-04 | 564.32 |
| 2005-02-07 | 568.14 |
| 2005-02-08 | 567.36 |
| 2005-02-09 | 570.35 |
| 2005-02-10 | 572.81 |
| 2005-02-11 | 579.35 |
| 2005-02-14 | 578.83 |
| 2005-02-15 | 585.07 |
| 2005-02-16 | 571.70 |
| 2005-02-17 | 575.41 |
| 2005-02-18 | 578.92 |
| 2005-02-21 | . |
| 2005-02-22 | 579.20 |
| 2005-02-23 | 583.06 |
| 2005-02-24 | 587.65 |
| 2005-02-25 | 594.99 |
| 2005-02-28 | 597.17 |
| 2005-03-01 | 592.52 |
| 2005-03-02 | 584.38 |
| 2005-03-03 | 583.74 |
| 2005-03-04 | 590.91 |
| 2005-03-07 | 598.37 |
| 2005-03-08 | 601.16 |
| 2005-03-09 | 602.30 |
| 2005-03-10 | 590.89 |
| 2005-03-11 | 596.30 |
| 2005-03-14 | 584.23 |
| 2005-03-15 | 578.19 |
| 2005-03-16 | 577.54 |
| 2005-03-17 | 574.91 |
| 2005-03-18 | 572.23 |
| 2005-03-21 | 567.20 |
| 2005-03-22 | 566.00 |
| 2005-03-23 | 551.61 |
| 2005-03-24 | 546.17 |
| 2005-03-25 | . |
| 2005-03-28 | 543.02 |
| 2005-03-29 | 524.79 |
| 2005-03-30 | 528.01 |
| 2005-03-31 | 538.68 |
| 2005-04-01 | 545.41 |
| 2005-04-04 | 538.21 |
| 2005-04-05 | 533.70 |
| 2005-04-06 | 537.20 |
| 2005-04-07 | 536.25 |
| 2005-04-08 | 539.02 |
| 2005-04-11 | 537.66 |
| 2005-04-12 | 544.08 |
| 2005-04-13 | 544.41 |
| 2005-04-14 | 537.10 |
| 2005-04-15 | 532.50 |
| 2005-04-18 | 522.62 |
| 2005-04-19 | 528.36 |
| 2005-04-20 | 526.92 |
| 2005-04-21 | 534.85 |
| 2005-04-22 | 537.33 |
| 2005-04-25 | 538.05 |
| 2005-04-26 | 536.09 |
| 2005-04-27 | 531.15 |
| 2005-04-28 | 530.31 |
| 2005-04-29 | 535.56 |
| 2005-05-02 | 536.35 |
| 2005-05-03 | 534.78 |
| 2005-05-04 | 541.93 |
| 2005-05-05 | 549.38 |
| 2005-05-06 | 551.50 |
| 2005-05-09 | 553.21 |
| 2005-05-10 | 551.43 |
| 2005-05-11 | 544.67 |
| 2005-05-12 | 542.67 |
| 2005-05-13 | 541.28 |
| 2005-05-16 | 534.47 |
| 2005-05-17 | 532.08 |
| 2005-05-18 | 539.67 |
| 2005-05-19 | 544.38 |
| 2005-05-20 | 537.25 |
| 2005-05-23 | 536.27 |
| 2005-05-24 | 535.17 |
| 2005-05-25 | 534.39 |
| 2005-05-26 | 531.91 |
| 2005-05-27 | 541.36 |
| 2005-05-30 | . |
| 2005-05-31 | 540.30 |
| 2005-06-01 | 535.46 |
| 2005-06-02 | 540.02 |
| 2005-06-03 | 544.49 |
| 2005-06-06 | 550.99 |
| 2005-06-07 | 548.82 |
| 2005-06-08 | 546.74 |
| 2005-06-09 | 542.24 |
| 2005-06-10 | 547.46 |
| 2005-06-13 | 545.61 |
| 2005-06-14 | 547.08 |
| 2005-06-15 | 550.18 |
| 2005-06-16 | 552.70 |
| 2005-06-17 | 557.07 |
| 2005-06-20 | 549.81 |
| 2005-06-21 | 544.92 |
| 2005-06-22 | 551.07 |
| 2005-06-23 | 555.59 |
| 2005-06-24 | 555.36 |
| 2005-06-27 | 561.39 |
| 2005-06-28 | 556.81 |
| 2005-06-29 | 539.42 |
| 2005-06-30 | 543.53 |
| 2005-07-01 | 541.29 |
| 2005-07-04 | . |
| 2005-07-05 | 528.88 |
| 2005-07-06 | 531.69 |
| 2005-07-07 | 529.60 |
| 2005-07-08 | 531.02 |
| 2005-07-11 | 533.60 |
| 2005-07-12 | 546.09 |
| 2005-07-13 | 547.55 |
| 2005-07-14 | 553.24 |
| 2005-07-15 | 551.89 |
| 2005-07-18 | 552.31 |
| 2005-07-19 | 557.21 |
| 2005-07-20 | 567.27 |
| 2005-07-21 | 569.33 |
| 2005-07-22 | 572.78 |
| 2005-07-25 | 568.38 |
| 2005-07-26 | 564.48 |
| 2005-07-27 | 571.50 |
| 2005-07-28 | 577.77 |
| 2005-07-29 | 579.99 |
| 2005-08-01 | 586.63 |
| 2005-08-02 | 590.91 |
| 2005-08-03 | 593.88 |
| 2005-08-04 | 598.61 |
| 2005-08-05 | 590.22 |
| 2005-08-08 | 593.23 |
| 2005-08-09 | 586.25 |
| 2005-08-10 | 597.91 |
| 2005-08-11 | 601.74 |
| 2005-08-12 | 601.32 |
| 2005-08-15 | 598.03 |
| 2005-08-16 | 596.45 |
| 2005-08-17 | 592.03 |
| 2005-08-18 | 588.49 |
| 2005-08-19 | 585.30 |
| 2005-08-22 | 588.41 |
| 2005-08-23 | 582.91 |
| 2005-08-24 | 577.49 |
| 2005-08-25 | 579.82 |
| 2005-08-26 | 579.13 |
| 2005-08-29 | 573.78 |
| 2005-08-30 | 571.42 |
| 2005-08-31 | 582.41 |
| 2005-09-01 | 597.31 |
| 2005-09-02 | 599.29 |
| 2005-09-05 | . |
| 2005-09-06 | 595.86 |
| 2005-09-07 | 600.61 |
| 2005-09-08 | 600.29 |
| 2005-09-09 | 598.71 |
| 2005-09-12 | 597.24 |
| 2005-09-13 | 598.16 |
| 2005-09-14 | 603.59 |
| 2005-09-15 | 604.92 |
| 2005-09-16 | 606.54 |
| 2005-09-19 | 607.62 |
| 2005-09-20 | 605.36 |
| 2005-09-21 | 609.63 |
| 2005-09-22 | 603.27 |
| 2005-09-23 | 598.81 |
| 2005-09-26 | 597.41 |
| 2005-09-27 | 603.20 |
| 2005-09-28 | 602.43 |
| 2005-09-29 | 604.62 |
| 2005-09-30 | 607.81 |
| 2005-10-03 | 607.06 |
| 2005-10-04 | 612.73 |
| 2005-10-05 | 604.18 |
| 2005-10-06 | 592.52 |
| 2005-10-07 | 595.77 |
| 2005-10-10 | 599.86 |
| 2005-10-11 | 605.25 |
| 2005-10-12 | 596.09 |
| 2005-10-13 | 586.76 |
| 2005-10-14 | 586.76 |
| 2005-10-17 | 594.72 |
| 2005-10-18 | 590.04 |
| 2005-10-19 | 588.42 |
| 2005-10-20 | 590.49 |
| 2005-10-21 | 589.44 |
| 2005-10-24 | 589.85 |
| 2005-10-25 | 590.82 |
| 2005-10-26 | 591.91 |
| 2005-10-27 | 590.16 |
| 2005-10-28 | 588.46 |
| 2005-10-31 | 595.98 |
| 2005-11-01 | 603.40 |
| 2005-11-02 | 604.36 |
| 2005-11-03 | 609.00 |
| 2005-11-04 | 604.80 |
| 2005-11-07 | 606.29 |
| 2005-11-08 | 606.61 |
| 2005-11-09 | 614.50 |
| 2005-11-10 | 623.36 |
| 2005-11-11 | 625.41 |
| 2005-11-14 | 625.71 |
| 2005-11-15 | 619.83 |
| 2005-11-16 | 620.23 |
| 2005-11-17 | 633.51 |
| 2005-11-18 | 647.70 |
| 2005-11-21 | 653.82 |
| 2005-11-22 | 651.15 |
| 2005-11-23 | 652.92 |
| 2005-11-24 | . |
| 2005-11-25 | 661.44 |
| 2005-11-28 | 664.77 |
| 2005-11-29 | 663.20 |
| 2005-11-30 | 667.04 |
| 2005-12-01 | 669.12 |
| 2005-12-02 | 676.09 |
| 2005-12-05 | 685.54 |
| 2005-12-06 | 702.44 |
| 2005-12-07 | 702.93 |
| 2005-12-08 | 694.98 |
| 2005-12-09 | 691.93 |
| 2005-12-12 | 697.71 |
| 2005-12-13 | 709.11 |
| 2005-12-14 | 705.37 |
| 2005-12-15 | 696.16 |
| 2005-12-16 | 697.01 |
| 2005-12-19 | 698.99 |
| 2005-12-20 | 698.36 |
| 2005-12-21 | 708.47 |
| 2005-12-22 | 709.89 |
| 2005-12-23 | 719.05 |
| 2005-12-26 | . |
| 2005-12-27 | 720.60 |
| 2005-12-28 | 717.39 |
| 2005-12-29 | 724.70 |
| 2005-12-30 | 725.03 |
| 2006-01-02 | . |
| 2006-01-03 | 740.31 |
| 2006-01-04 | 755.33 |
| 2006-01-05 | 767.78 |
| 2006-01-06 | 765.72 |
| 2006-01-09 | 774.10 |
| 2006-01-10 | 769.29 |
| 2006-01-11 | 773.76 |
| 2006-01-12 | 765.02 |
| 2006-01-13 | 773.64 |
| 2006-01-16 | . |
| 2006-01-17 | 766.06 |
| 2006-01-18 | 760.55 |
| 2006-01-19 | 773.47 |
| 2006-01-20 | 775.55 |
| 2006-01-23 | 777.16 |
| 2006-01-24 | 785.14 |
| 2006-01-25 | 790.86 |
| 2006-01-26 | 799.02 |
| 2006-01-27 | 796.66 |
| 2006-01-30 | 793.59 |
| 2006-01-31 | 797.59 |
| 2006-02-01 | 804.15 |
| 2006-02-02 | 801.73 |
| 2006-02-03 | 792.56 |
| 2006-02-06 | 802.16 |
| 2006-02-07 | 803.36 |
| 2006-02-08 | 789.63 |
| 2006-02-09 | 798.64 |
| 2006-02-10 | 811.86 |
| 2006-02-13 | 796.35 |
| 2006-02-14 | 793.27 |
| 2006-02-15 | 807.15 |
| 2006-02-16 | 812.95 |
| 2006-02-17 | 826.23 |
| 2006-02-20 | . |
| 2006-02-21 | 852.33 |
| 2006-02-22 | 860.62 |
| 2006-02-23 | 873.22 |
| 2006-02-24 | 879.32 |
| 2006-02-27 | 875.62 |
| 2006-02-28 | 879.10 |
| 2006-03-01 | 891.32 |
| 2006-03-02 | 894.17 |
| 2006-03-03 | 888.89 |
| 2006-03-06 | 885.10 |
| 2006-03-07 | 856.37 |
| 2006-03-08 | 846.53 |
| 2006-03-09 | 854.97 |
| 2006-03-10 | 865.26 |
| 2006-03-13 | 875.50 |
| 2006-03-14 | 879.36 |
| 2006-03-15 | 888.70 |
| 2006-03-16 | 901.07 |
| 2006-03-17 | 895.84 |
| 2006-03-20 | 903.85 |
| 2006-03-21 | 895.15 |
| 2006-03-22 | 895.16 |
| 2006-03-23 | 893.52 |
| 2006-03-24 | 896.60 |
| 2006-03-27 | 900.73 |
| 2006-03-28 | 885.06 |
| 2006-03-29 | 884.45 |
| 2006-03-30 | 902.92 |
| 2006-03-31 | 919.94 |
| 2006-04-03 | 921.62 |
| 2006-04-04 | 924.30 |
| 2006-04-05 | 919.00 |
| 2006-04-06 | 920.98 |
| 2006-04-07 | 916.11 |
| 2006-04-10 | 913.95 |
| 2006-04-11 | 919.14 |
| 2006-04-12 | 903.07 |
| 2006-04-13 | 902.85 |
| 2006-04-14 | . |
| 2006-04-17 | 902.70 |
| 2006-04-18 | 909.27 |
| 2006-04-19 | 931.30 |
| 2006-04-20 | 934.80 |
| 2006-04-21 | 930.45 |
| 2006-04-24 | 897.43 |
| 2006-04-25 | 871.61 |
| 2006-04-26 | 888.84 |
| 2006-04-27 | 903.84 |
| 2006-04-28 | 897.74 |
| 2006-05-01 | 900.77 |
| 2006-05-02 | 914.93 |
| 2006-05-03 | 935.98 |
| 2006-05-04 | 957.76 |
| 2006-05-05 | 978.89 |
| 2006-05-08 | 998.75 |
| 2006-05-09 | 987.38 |
| 2006-05-10 | 979.45 |
| 2006-05-11 | 963.21 |
| 2006-05-12 | 930.92 |
| 2006-05-15 | 886.53 |
| 2006-05-16 | 887.04 |
| 2006-05-17 | 892.06 |
| 2006-05-18 | 857.44 |
| 2006-05-19 | 839.79 |
| 2006-05-22 | 793.49 |
| 2006-05-23 | 802.45 |
| 2006-05-24 | 783.66 |
| 2006-05-25 | 781.65 |
| 2006-05-26 | 805.89 |
| 2006-05-29 | . |
| 2006-05-30 | 812.52 |
| 2006-05-31 | 817.78 |
| 2006-06-01 | 817.04 |
| 2006-06-02 | 833.31 |
| 2006-06-05 | 845.91 |
| 2006-06-06 | 836.64 |
| 2006-06-07 | 806.27 |
| 2006-06-08 | 774.10 |
| 2006-06-09 | 771.07 |
| 2006-06-12 | 755.03 |
| 2006-06-13 | 719.04 |
| 2006-06-14 | 707.08 |
| 2006-06-15 | 714.67 |
| 2006-06-16 | 739.86 |
| 2006-06-19 | 729.29 |
| 2006-06-20 | 710.21 |
| 2006-06-21 | 716.20 |
| 2006-06-22 | 719.56 |
| 2006-06-23 | 705.97 |
| 2006-06-26 | 707.31 |
| 2006-06-27 | 717.42 |
| 2006-06-28 | 716.66 |
| 2006-06-29 | 736.58 |
| 2006-06-30 | 781.37 |
| 2006-07-03 | 794.39 |
| 2006-07-04 | . |
| 2006-07-05 | 769.48 |
| 2006-07-06 | 773.54 |
| 2006-07-07 | 769.52 |
| 2006-07-10 | 774.94 |
| 2006-07-11 | 777.87 |
| 2006-07-12 | 782.15 |
| 2006-07-13 | 766.46 |
| 2006-07-14 | 752.65 |
| 2006-07-17 | 742.82 |
| 2006-07-18 | 746.41 |
| 2006-07-19 | 742.83 |
| 2006-07-20 | 765.45 |
| 2006-07-21 | 765.62 |
| 2006-07-24 | 763.97 |
| 2006-07-25 | 770.53 |
| 2006-07-26 | 780.42 |
| 2006-07-27 | 811.39 |
| 2006-07-28 | 795.84 |
| 2006-07-31 | 793.26 |
| 2006-08-01 | 789.18 |
| 2006-08-02 | 786.97 |
| 2006-08-03 | 799.36 |
| 2006-08-04 | 804.27 |
| 2006-08-07 | 804.43 |
| 2006-08-08 | 808.76 |
| 2006-08-09 | 831.37 |
| 2006-08-10 | 827.22 |
| 2006-08-11 | 829.95 |
| 2006-08-14 | 824.65 |
| 2006-08-15 | 836.47 |
| 2006-08-16 | 860.61 |
| 2006-08-17 | 862.81 |
| 2006-08-18 | 849.44 |
| 2006-08-21 | 839.60 |
| 2006-08-22 | 847.02 |
| 2006-08-23 | 853.56 |
| 2006-08-24 | 840.85 |
| 2006-08-25 | 839.66 |
| 2006-08-28 | 843.27 |
| 2006-08-29 | 860.84 |
| 2006-08-30 | 866.86 |
| 2006-08-31 | 859.70 |
| 2006-09-01 | 853.85 |
| 2006-09-04 | . |
| 2006-09-05 | 874.20 |
| 2006-09-06 | 868.99 |
| 2006-09-07 | 864.33 |
| 2006-09-08 | 871.09 |
| 2006-09-11 | 874.36 |
| 2006-09-12 | 869.49 |
| 2006-09-13 | 878.59 |
| 2006-09-14 | 874.91 |
| 2006-09-15 | 883.68 |
| 2006-09-18 | 902.85 |
| 2006-09-19 | 903.15 |
| 2006-09-20 | 902.04 |
| 2006-09-21 | 906.20 |
| 2006-09-22 | 894.93 |
| 2006-09-25 | 885.07 |
| 2006-09-26 | 876.50 |
| 2006-09-27 | 891.81 |
| 2006-09-28 | 898.76 |
| 2006-09-29 | 899.23 |
| 2006-10-02 | 909.48 |
| 2006-10-03 | 901.26 |
| 2006-10-04 | 888.24 |
| 2006-10-05 | 897.97 |
| 2006-10-06 | 900.05 |
| 2006-10-09 | 894.55 |
| 2006-10-10 | 902.76 |
| 2006-10-11 | 895.46 |
| 2006-10-12 | 902.80 |
| 2006-10-13 | 918.43 |
| 2006-10-16 | 918.62 |
| 2006-10-17 | 913.23 |
| 2006-10-18 | 929.87 |
| 2006-10-19 | 958.79 |
| 2006-10-20 | 970.75 |
| 2006-10-23 | 974.09 |
| 2006-10-24 | 974.99 |
| 2006-10-25 | 989.90 |
| 2006-10-26 | 997.28 |
| 2006-10-27 | 999.61 |
| 2006-10-30 | 993.96 |
| 2006-10-31 | 1024.47 |
| 2006-11-01 | 1034.66 |
| 2006-11-02 | 1040.61 |
| 2006-11-03 | 1046.77 |
| 2006-11-06 | 1049.24 |
| 2006-11-07 | 1061.65 |
| 2006-11-08 | 1041.43 |
| 2006-11-09 | 1059.46 |
| 2006-11-10 | 1046.93 |
| 2006-11-13 | 1044.41 |
| 2006-11-14 | 1050.83 |
| 2006-11-15 | 1066.35 |
| 2006-11-16 | 1071.38 |
| 2006-11-17 | 1077.28 |
| 2006-11-20 | 1072.41 |
| 2006-11-21 | 1084.86 |
| 2006-11-22 | 1116.21 |
| 2006-11-23 | . |
| 2006-11-24 | 1131.79 |
| 2006-11-27 | 1135.67 |
| 2006-11-28 | 1106.56 |
| 2006-11-29 | 1128.40 |
| 2006-11-30 | 1149.76 |
| 2006-12-01 | 1157.70 |
| 2006-12-04 | 1166.13 |
| 2006-12-05 | 1191.68 |
| 2006-12-06 | 1189.15 |
| 2006-12-07 | 1182.33 |
| 2006-12-08 | 1170.44 |
| 2006-12-11 | 1163.33 |
| 2006-12-12 | 1163.60 |
| 2006-12-13 | 1150.99 |
| 2006-12-14 | 1164.53 |
| 2006-12-15 | 1179.85 |
| 2006-12-18 | 1187.16 |
| 2006-12-19 | 1175.14 |
| 2006-12-20 | 1182.97 |
| 2006-12-21 | 1184.76 |
| 2006-12-22 | 1184.00 |
| 2006-12-25 | . |
| 2006-12-26 | 1187.54 |
| 2006-12-27 | 1215.75 |
| 2006-12-28 | 1223.73 |
| 2006-12-29 | 1248.24 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1266.04 |
| 2007-01-04 | 1234.52 |
| 2007-01-05 | 1210.02 |
| 2007-01-08 | 1193.57 |
| 2007-01-09 | 1199.77 |
| 2007-01-10 | 1190.47 |
| 2007-01-11 | 1195.07 |
| 2007-01-12 | 1216.27 |
| 2007-01-15 | . |
| 2007-01-16 | 1260.25 |
| 2007-01-17 | 1218.74 |
| 2007-01-18 | 1201.61 |
| 2007-01-19 | 1224.92 |
| 2007-01-22 | 1251.55 |
| 2007-01-23 | 1247.42 |
| 2007-01-24 | 1245.26 |
| 2007-01-25 | 1238.95 |
| 2007-01-26 | 1220.30 |
| 2007-01-29 | 1214.12 |
| 2007-01-30 | 1222.93 |
| 2007-01-31 | 1216.50 |
| 2007-02-01 | 1227.09 |
| 2007-02-02 | 1226.40 |
| 2007-02-05 | 1216.09 |
| 2007-02-06 | 1218.07 |
| 2007-02-07 | 1237.28 |
| 2007-02-08 | 1233.95 |
| 2007-02-09 | 1218.67 |
| 2007-02-12 | 1206.94 |
| 2007-02-13 | 1202.08 |
| 2007-02-14 | 1225.43 |
| 2007-02-15 | 1255.61 |
| 2007-02-16 | 1265.23 |
| 2007-02-19 | . |
| 2007-02-20 | 1277.41 |
| 2007-02-21 | 1280.32 |
| 2007-02-22 | 1294.70 |
| 2007-02-23 | 1285.70 |
| 2007-02-26 | 1266.41 |
| 2007-02-27 | 1225.46 |
| 2007-02-28 | 1169.54 |
| 2007-03-01 | 1180.92 |
| 2007-03-02 | 1158.24 |
| 2007-03-05 | 1106.80 |
| 2007-03-06 | 1127.25 |
| 2007-03-07 | 1141.05 |
| 2007-03-08 | 1198.15 |
| 2007-03-09 | 1203.85 |
| 2007-03-12 | 1220.79 |
| 2007-03-13 | 1215.82 |
| 2007-03-14 | 1179.32 |
| 2007-03-15 | 1193.08 |
| 2007-03-16 | 1194.30 |
| 2007-03-19 | 1220.41 |
| 2007-03-20 | 1223.94 |
| 2007-03-21 | 1238.53 |
| 2007-03-22 | 1276.61 |
| 2007-03-23 | 1298.10 |
| 2007-03-26 | 1309.08 |
| 2007-03-27 | 1301.75 |
| 2007-03-28 | 1294.61 |
| 2007-03-29 | 1303.78 |
| 2007-03-30 | 1319.94 |
| 2007-04-02 | 1320.19 |
| 2007-04-03 | 1333.95 |
| 2007-04-04 | 1372.19 |
| 2007-04-05 | 1375.54 |
| 2007-04-06 | . |
| 2007-04-09 | 1374.25 |
| 2007-04-10 | 1388.61 |
| 2007-04-11 | 1401.64 |
| 2007-04-12 | 1393.07 |
| 2007-04-13 | 1399.92 |
| 2007-04-16 | 1421.68 |
| 2007-04-17 | 1436.21 |
| 2007-04-18 | 1435.18 |
| 2007-04-19 | 1407.29 |
| 2007-04-20 | 1436.25 |
| 2007-04-23 | 1443.74 |
| 2007-04-24 | 1435.98 |
| 2007-04-25 | 1440.24 |
| 2007-04-26 | 1454.23 |
| 2007-04-27 | 1426.16 |
| 2007-04-30 | 1416.08 |
| 2007-05-01 | 1415.58 |
| 2007-05-02 | 1425.84 |
| 2007-05-03 | 1456.95 |
| 2007-05-04 | 1484.19 |
| 2007-05-07 | 1483.05 |
| 2007-05-08 | 1463.87 |
| 2007-05-09 | 1480.53 |
| 2007-05-10 | 1473.63 |
| 2007-05-11 | 1463.82 |
| 2007-05-14 | 1498.12 |
| 2007-05-15 | 1485.19 |
| 2007-05-16 | 1493.43 |
| 2007-05-17 | 1496.37 |
| 2007-05-18 | 1485.49 |
| 2007-05-21 | 1503.17 |
| 2007-05-22 | 1501.46 |
| 2007-05-23 | 1506.97 |
| 2007-05-24 | 1496.67 |
| 2007-05-25 | 1487.02 |
| 2007-05-28 | . |
| 2007-05-29 | 1498.71 |
| 2007-05-30 | 1462.04 |
| 2007-05-31 | 1502.19 |
| 2007-06-01 | 1522.65 |
| 2007-06-04 | 1524.98 |
| 2007-06-05 | 1520.82 |
| 2007-06-06 | 1516.89 |
| 2007-06-07 | 1506.72 |
| 2007-06-08 | 1480.02 |
| 2007-06-11 | 1487.46 |
| 2007-06-12 | 1482.22 |
| 2007-06-13 | 1484.88 |
| 2007-06-14 | 1515.08 |
| 2007-06-15 | 1533.78 |
| 2007-06-18 | 1580.25 |
| 2007-06-19 | 1581.72 |
| 2007-06-20 | 1587.02 |
| 2007-06-21 | 1585.46 |
| 2007-06-22 | 1581.00 |
| 2007-06-25 | 1573.11 |
| 2007-06-26 | 1574.22 |
| 2007-06-27 | 1557.61 |
| 2007-06-28 | 1574.44 |
| 2007-06-29 | 1578.80 |
| 2007-07-02 | 1584.99 |
| 2007-07-03 | 1611.81 |
| 2007-07-04 | . |
| 2007-07-05 | 1641.32 |
| 2007-07-06 | 1645.85 |
| 2007-07-09 | 1678.56 |
| 2007-07-10 | 1689.60 |
| 2007-07-11 | 1673.46 |
| 2007-07-12 | 1686.03 |
| 2007-07-13 | 1704.08 |
| 2007-07-16 | 1699.24 |
| 2007-07-17 | 1712.38 |
| 2007-07-18 | 1711.77 |
| 2007-07-19 | 1731.53 |
| 2007-07-20 | 1790.14 |
| 2007-07-23 | 1844.26 |
| 2007-07-24 | 1854.14 |
| 2007-07-25 | 1825.00 |
| 2007-07-26 | 1805.33 |
| 2007-07-27 | 1733.81 |
| 2007-07-30 | 1742.48 |
#2007-07-31|1775.27
#2007-08-01|1716.89
#2007-08-02|1728.74
#2007-08-03|1741.05
#2007-08-06|1697.12
#2007-08-07|1707.99
#2007-08-08|1760.60
#2007-08-09|1754.89
#2007-08-10|1690.03
#2007-08-13|1691.92
#2007-08-14|1672.39
#2007-08-15|1613.50
#2007-08-16|1507.51
#2007-08-17|1479.21
#2007-08-20|1555.66
#2007-08-21|1600.92
#2007-08-22|1633.37
#2007-08-23|1678.68
#2007-08-24|1683.98
#2007-08-27|1747.68
#2007-08-28|1720.06
#2007-08-29|1675.48
#2007-08-30|1696.11
#2007-08-31|1723.40
#2007-09-03| .
#2007-09-04|1764.71
#2007-09-05|1765.23
#2007-09-06|1761.95
#2007-09-07|1762.13
#2007-09-10|1754.49
#2007-09-11|1752.66
#2007-09-12|1778.89
#2007-09-13|1809.58
#2007-09-14|1832.09
#2007-09-17|1840.22
#2007-09-18|1832.63
#2007-09-19|1915.04
#2007-09-20|1931.22
#2007-09-21|1937.85
#2007-09-24|1966.92
#2007-09-25|1971.64
#2007-09-26|1973.77
#2007-09-27|1983.16
#2007-09-28|1955.12
#2007-10-01|1959.28
#2007-10-02|1990.01
#2007-10-03|1981.64
#2007-10-04|1949.61
#2007-10-05|1995.45
#2007-10-08|2001.48
#2007-10-09|2006.66
#2007-10-10|2017.53
#2007-10-11|2040.61
#2007-10-12|2017.92
#2007-10-15|1994.54
#2007-10-16|1968.96
#2007-10-17|1945.60
#2007-10-18|1945.78
#2007-10-19|1946.94
#2007-10-22|1914.00
#2007-10-23|1944.99
#2007-10-24|1968.96
#2007-10-25|1969.95
#2007-10-26|2002.97
#2007-10-29|2050.66
#2007-10-30|2071.93
#2007-10-31|2113.44
#2007-11-01|2162.61
#2007-11-02|2123.40
#2007-11-05|2069.39
#2007-11-06|2109.32
#2007-11-07|2146.66
#2007-11-08|2099.82
#2007-11-09|2065.70
#2007-11-12|1961.04
#2007-11-13|1953.13
#2007-11-14|2017.91
#2007-11-15|1994.94
#2007-11-16|1945.82
#2007-11-19|1903.84
#2007-11-20|1893.02
#2007-11-21|1820.09
#2007-11-22| .
#2007-11-23|1766.55
#2007-11-26|1774.46
#2007-11-27|1761.18
#2007-11-28|1785.69
#2007-11-29|1845.78
#2007-11-30|1894.87
#2007-12-03|1910.74
#2007-12-04|1903.54
#2007-12-05|1928.27
#2007-12-06|1955.44
#2007-12-07|1962.48
#2007-12-10|1911.90
#2007-12-11|1907.13
#2007-12-12|1866.85
#2007-12-13|1802.71
#2007-12-14|1751.87
#2007-12-17|1679.46
#2007-12-18|1680.90
#2007-12-19|1707.70
#2007-12-20|1712.82
#2007-12-21|1746.52
#2007-12-24|1773.10
#2007-12-25| .
#2007-12-26|1781.16
#2007-12-27|1790.17
#2007-12-28|1786.40
#2007-12-31|1793.88
#2008-01-01| .
#2008-01-02|1782.30
#2008-01-03|1750.82
#2008-01-04|1749.69
#2008-01-07|1725.08
#2008-01-08|1724.60
#2008-01-09|1724.41
#2008-01-10|1743.36
#2008-01-11|1735.55
#2008-01-14|1710.21
#2008-01-15|1656.53
#2008-01-16|1575.34
#2008-01-17|1559.58
#2008-01-18|1541.60
#2008-01-21| .
#2008-01-22|1387.83
#2008-01-23|1451.27
#2008-01-24|1476.05
#2008-01-25|1536.86
#2008-01-28|1476.99
#2008-01-29|1497.82
#2008-01-30|1455.70
#2008-01-31|1460.32
#2008-02-01|1529.34
#2008-02-04|1588.12
#2008-02-05|1583.08
#2008-02-06|1526.14
#2008-02-07|1515.95
#2008-02-08|1516.54
#2008-02-11|1490.49
#2008-02-12|1524.22
#2008-02-13|1549.86
#2008-02-14|1592.73
#2008-02-15|1614.67
#2008-02-18| .
#2008-02-19|1642.21
#2008-02-20|1598.55
#2008-02-21|1586.79
#2008-02-22|1573.31
#2008-02-25|1568.56
#2008-02-26|1588.70
#2008-02-27|1627.45
#2008-02-28|1626.41
#2008-02-29|1611.24
#2008-03-03|1589.57
#2008-03-04|1544.24
#2008-03-05|1527.85
#2008-03-06|1518.51
#2008-03-07|1471.77
#2008-03-10|1415.49
#2008-03-11|1438.23
#2008-03-12|1459.20
#2008-03-13|1394.75
#2008-03-14|1364.81
#2008-03-17|1290.48
#2008-03-18|1312.99
#2008-03-19|1347.83
#2008-03-20|1308.76
#2008-03-21| .
#2008-03-24|1316.13
#2008-03-25|1376.64
#2008-03-26|1408.32
#2008-03-27|1427.20
#2008-03-28|1451.84
#2008-03-31|1442.82
#2008-04-01|1438.19
#2008-04-02|1463.42
#2008-04-03|1480.80
#2008-04-04|1475.67
#2008-04-07|1503.03
#2008-04-08|1486.58
#2008-04-09|1453.34
#2008-04-10|1459.88
#2008-04-11|1464.90
#2008-04-14|1424.01
#2008-04-15|1420.41
#2008-04-16|1425.22
#2008-04-17|1442.78
#2008-04-18|1438.34
#2008-04-21|1446.80
#2008-04-22|1479.50
#2008-04-23|1495.80
#2008-04-24|1513.68
#2008-04-25|1511.87
#2008-04-28|1516.12
#2008-04-29|1520.60
#2008-04-30|1528.41
#2008-05-01|1530.56
#2008-05-02|1572.72
#2008-05-05|1577.29
#2008-05-06|1561.40
#2008-05-07|1528.61
#2008-05-08|1511.41
#2008-05-09|1491.82
#2008-05-12|1483.84
#2008-05-13|1490.22
#2008-05-14|1486.93
#2008-05-15|1483.67
#2008-05-16|1486.00
#2008-05-19|1493.89
#2008-05-20|1470.50
#2008-05-21|1464.93
#2008-05-22|1450.50
#2008-05-23|1434.89
#2008-05-26| .
#2008-05-27|1433.72
#2008-05-28|1439.12
#2008-05-29|1438.59
#2008-05-30|1449.98
#2008-06-02|1440.48
#2008-06-03|1428.11
#2008-06-04|1414.84
#2008-06-05|1411.65
#2008-06-06|1410.67
#2008-06-09|1388.23
#2008-06-10|1336.33
#2008-06-11|1327.29
#2008-06-12|1317.50
#2008-06-13|1299.95
#2008-06-16|1323.21
#2008-06-17|1335.14
#2008-06-18|1325.40
#2008-06-19|1292.07
#2008-06-20|1280.79
#2008-06-23|1254.68
#2008-06-24|1238.36
#2008-06-25|1246.03
#2008-06-26|1232.59
#2008-06-27|1207.72
#2008-06-30|1202.83
#2008-07-01|1173.26
#2008-07-02|1169.43
#2008-07-03|1129.64
#2008-07-04| .
#2008-07-07|1167.64
#2008-07-08|1152.19
#2008-07-09|1187.41
#2008-07-10|1202.38
#2008-07-11|1212.68
#2008-07-14|1199.39
#2008-07-15|1163.69
#2008-07-16|1151.16
#2008-07-17|1164.66
#2008-07-18|1168.80
#2008-07-21|1191.39
#2008-07-22|1191.93
#2008-07-23|1236.36
#2008-07-24|1243.11
#2008-07-25|1225.07
#2008-07-28|1220.48
#2008-07-29|1194.50
#2008-07-30|1210.65
#2008-07-31|1213.52
#2008-08-01|1214.25
#2008-08-04|1196.79
#2008-08-05|1179.44
#2008-08-06|1178.76
#2008-08-07|1172.83
#2008-08-08|1150.86
#2008-08-11|1148.99
#2008-08-12|1132.06
#2008-08-13|1108.33
#2008-08-14|1095.22
#2008-08-15|1084.55
#2008-08-18|1063.24
#2008-08-19|1048.07
#2008-08-20|1072.37
#2008-08-21|1060.94
#2008-08-22|1057.65
#2008-08-25|1057.64
#2008-08-26|1051.09
#2008-08-27|1061.22
#2008-08-28|1060.26
#2008-08-29|1075.11
#2008-09-01| .
#2008-09-02|1060.99
#2008-09-03|1040.59
#2008-09-04|1015.52
#2008-09-05| 983.35
#2008-09-08|1008.39
#2008-09-09| 973.99
#2008-09-10| 943.95
#2008-09-11| 913.14
#2008-09-12| 907.05
#2008-09-15| 860.28
#2008-09-16| 814.62
#2008-09-17| 769.09
#2008-09-18| 763.24
#2008-09-19| 839.20
#2008-09-22| 859.44
#2008-09-23| 822.71
#2008-09-24| 816.15
#2008-09-25| 813.39
#2008-09-26| 800.48
#2008-09-29| 746.06
#2008-09-30| 753.72
#2008-10-01| 752.10
#2008-10-02| 755.63
#2008-10-03| 746.56
#2008-10-06| 682.41
#2008-10-07| 663.66
#2008-10-08| 621.66
#2008-10-09| 628.79
#2008-10-10| 588.93
#2008-10-13| 623.23
#2008-10-14| 663.34
#2008-10-15| 621.12
#2008-10-16| 601.54
#2008-10-17| 592.57
#2008-10-20| 614.28
#2008-10-21| 622.81
#2008-10-22| 574.73
#2008-10-23| 576.10
#2008-10-24| 526.98
#2008-10-27| 486.17
#2008-10-28| 503.58
#2008-10-29| 522.57
#2008-10-30| 550.51
#2008-10-31| 561.37
#2008-11-03| 580.31
#2008-11-04| 604.43
#2008-11-05| 614.25
#2008-11-06| 582.29
#2008-11-07| 584.61
#2008-11-10| 610.79
#2008-11-11| 580.48
#2008-11-12| 558.62
#2008-11-13| 541.38
#2008-11-14| 547.89
#2008-11-17| 532.47
#2008-11-18| 508.50
#2008-11-19| 505.26
#2008-11-20| 481.60
#2008-11-21| 483.60
#2008-11-24| 493.65
#2008-11-25| 517.12
#2008-11-26| 533.99
#2008-11-27| .
#2008-11-28| 560.32
#2008-12-01| 570.29
#2008-12-02| 555.77
#2008-12-03| 562.30
#2008-12-04| 558.35
#2008-12-05| 569.07
#2008-12-08| 617.83
#2008-12-09| 610.82
#2008-12-10| 628.68
#2008-12-11| 625.59
#2008-12-12| 604.56
#2008-12-15| 615.36
#2008-12-16| 628.24
#2008-12-17| 643.71
#2008-12-18| 663.29
#2008-12-19| 665.18
#2008-12-22| 656.86
#2008-12-23| 636.46
#2008-12-24| 628.56
#2008-12-25| .
#2008-12-26| 624.00
#2008-12-29| 636.35
#2008-12-30| 643.47
#2008-12-31| 642.99
#2009-01-01| .
#2009-01-02| 653.52
#2009-01-05| 668.50
#2009-01-06| 669.01
#2009-01-07| 649.94
#2009-01-08| 618.27
#2009-01-09| 614.60
#2009-01-12| 585.75
#2009-01-13| 583.11
#2009-01-14| 594.47
#2009-01-15| 589.35
#2009-01-16| 603.99
#2009-01-19| .
#2009-01-20| 575.96
#2009-01-21| 563.30
#2009-01-22| 562.09
#2009-01-23| 546.98
#2009-01-26| 553.66
#2009-01-27| 560.74
#2009-01-28| 571.32
#2009-01-29| 583.99
#2009-01-30| 582.36
#2009-02-02| 556.92
#2009-02-03| 544.64
#2009-02-04| 555.24
#2009-02-05| 560.45
#2009-02-06| 584.28
#2009-02-09| 589.87
#2009-02-10| 588.70
#2009-02-11| 583.88
#2009-02-12| 577.55
#2009-02-13| 589.76
#2009-02-16| .
#2009-02-17| 561.54
#2009-02-18| 559.45
#2009-02-19| 568.07
#2009-02-20| 555.92
#2009-02-23| 571.47
#2009-02-24| 565.75
#2009-02-25| 565.18
#2009-02-26| 560.48
#2009-02-27| 552.64
#2009-03-02| 528.31
#2009-03-03| 535.71
#2009-03-04| 556.73
#2009-03-05| 556.78
#2009-03-06| 555.79
#2009-03-09| 552.97
#2009-03-10| 561.52
#2009-03-11| 570.95
#2009-03-12| 571.69
#2009-03-13| 585.99
#2009-03-16| 610.51
#2009-03-17| 604.43
#2009-03-18| 612.32
#2009-03-19| 634.42
#2009-03-20| 632.57
#2009-03-23| 655.39
#2009-03-24| 660.93
#2009-03-25| 654.65
#2009-03-26| 662.64
#2009-03-27| 667.87
#2009-03-30| 647.10
#2009-03-31| 654.76
#2009-04-01| 670.59
#2009-04-02| 720.63
#2009-04-03| 713.03
#2009-04-06| 713.72
#2009-04-07| 704.30
#2009-04-08| 692.58
#2009-04-09| 715.26
#2009-04-10| .
#2009-04-13| 719.20
#2009-04-14| 737.07
#2009-04-15| 743.22
#2009-04-16| 741.31
#2009-04-17| 735.22
#2009-04-20| 724.96
#2009-04-21| 713.41
#2009-04-22| 707.56
#2009-04-23| 729.67
#2009-04-24| 741.98
#2009-04-27| 726.94
#2009-04-28| 718.62
#2009-04-29| 754.56
#2009-04-30| 774.38
#2009-05-01| 774.22
#2009-05-04| 823.19
#2009-05-05| 821.86
#2009-05-06| 831.12
#2009-05-07| 827.76
#2009-05-08| 836.64
#2009-05-11| 828.91
#2009-05-12| 830.51
#2009-05-13| 841.70
#2009-05-14| 835.29
#2009-05-15| 852.37
#2009-05-18| 883.65
#2009-05-19| 899.76
#2009-05-20| 894.95
#2009-05-21| 876.79
#2009-05-22| 877.21
#2009-05-25| .
#2009-05-26| 897.57
#2009-05-27| 931.96
#2009-05-28| 933.88
#2009-05-29| 962.85
#2009-06-01|1003.29
#2009-06-02| 985.30
#2009-06-03| 980.28
#2009-06-04| 973.60
#2009-06-05| 975.07
#2009-06-08| 962.88
#2009-06-09| 958.07
#2009-06-10| 976.51
#2009-06-11| 984.03
#2009-06-12| 992.93
#2009-06-15| 969.06
#2009-06-16| 953.20
#2009-06-17| 954.93
#2009-06-18| 942.82
#2009-06-19| 944.77
#2009-06-22| 944.93
#2009-06-23| 930.06
#2009-06-24| 955.87
#2009-06-25| 978.37
#2009-06-26| 996.72
#2009-06-29|1015.83
#2009-06-30| 984.35
#2009-07-01| 992.41
#2009-07-02| 990.96
#2009-07-03| .
#2009-07-06| 992.03
#2009-07-07| 972.24
#2009-07-08| 939.61
#2009-07-09| 930.15
#2009-07-10| 932.80
#2009-07-13| 914.12
#2009-07-14| 943.24
#2009-07-15| 970.01
#2009-07-16| 970.31
#2009-07-17| 982.27
#2009-07-20| 999.32
#2009-07-21|1002.47
#2009-07-22| 991.64
#2009-07-23|1026.72
#2009-07-24|1048.84
#2009-07-27|1073.22
#2009-07-28|1081.09
#2009-07-29|1050.57
#2009-07-30|1050.89
#2009-07-31|1063.69
#2009-08-03|1090.08
#2009-08-04|1076.01
#2009-08-05|1063.95
#2009-08-06|1052.80
#2009-08-07|1022.14
#2009-08-10|1024.00
#2009-08-11|1020.48
#2009-08-12|1008.79
#2009-08-13|1034.21
#2009-08-14|1030.56
#2009-08-17| 997.19
#2009-08-18|1007.37
#2009-08-19| 998.60
#2009-08-20|1010.98
#2009-08-21|1018.92
#2009-08-24|1042.82
#2009-08-25|1035.86
#2009-08-26|1026.01
#2009-08-27|1010.40
#2009-08-28|1008.58
#2009-08-31|1000.47
#2009-09-01| 996.68
#2009-09-02| 975.11
#2009-09-03|1002.29
#2009-09-04|1036.39
#2009-09-07| .
#2009-09-08|1065.84
#2009-09-09|1068.31
#2009-09-10|1070.90
#2009-09-11|1068.85
#2009-09-14|1066.34
#2009-09-15|1066.64
#2009-09-16|1074.84
#2009-09-17|1084.41
#2009-09-18|1072.13
#2009-09-21|1063.76
#2009-09-22|1071.42
#2009-09-23|1062.93
#2009-09-24|1052.61
#2009-09-25|1063.51
#2009-09-28|1047.66
#2009-09-29|1052.30
#2009-09-30|1052.68
#2009-10-01|1052.42
#2009-10-02|1046.77
#2009-10-05|1045.79
#2009-10-06|1078.04
#2009-10-07|1088.02
#2009-10-08|1100.10
#2009-10-09|1095.60
#2009-10-12|1092.13
#2009-10-13|1101.93
#2009-10-14|1119.85
#2009-10-15|1122.21
#2009-10-16|1114.96
#2009-10-19|1133.31
#2009-10-20|1134.96
#2009-10-21|1148.11
#2009-10-22|1139.36
#2009-10-23|1138.85
#2009-10-26|1130.14
#2009-10-27|1090.90
#2009-10-28|1063.41
#2009-10-29|1049.30
#2009-10-30|1060.91
#2009-11-02|1055.83
#2009-11-03|1029.25
#2009-11-04|1058.72
#2009-11-05|1065.34
#2009-11-06|1077.10
#2009-11-09|1105.18
#2009-11-10|1101.73
#2009-11-11|1105.86
#2009-11-12|1089.77
#2009-11-13|1105.56
#2009-11-16|1120.98
#2009-11-17|1111.45
#2009-11-18|1104.78
#2009-11-19|1083.37
#2009-11-20|1081.46
#2009-11-23|1090.62
#2009-11-24|1086.01
#2009-11-25|1090.53
#2009-11-26| .
#2009-11-27|1057.68
#2009-11-30|1078.46
#2009-12-01|1103.67
#2009-12-02|1131.70
#2009-12-03|1144.34
#2009-12-04|1140.99
#2009-12-07|1142.47
#2009-12-08|1138.24
#2009-12-09|1119.08
#2009-12-10|1118.64
#2009-12-11|1121.88
#2009-12-14|1131.09
#2009-12-15|1101.72
#2009-12-16|1088.19
#2009-12-17|1066.87
#2009-12-18|1049.73
#2009-12-21|1037.77
#2009-12-22|1044.37
#2009-12-23|1054.30
#2009-12-24|1063.31
#2009-12-25| .
#2009-12-28|1068.50
#2009-12-29|1065.67
#2009-12-30|1067.58
#2009-12-31|1076.72
#2010-01-01| .
#2010-01-04|1075.01
#2010-01-05|1078.64
#2010-01-06|1085.66
#2010-01-07|1088.01
#2010-01-08|1088.31
#2010-01-11|1095.35
#2010-01-12|1090.02
#2010-01-13|1065.87
#2010-01-14|1053.12
#2010-01-15|1055.11
#2010-01-18| .
#2010-01-19|1060.83
#2010-01-20|1046.52
#2010-01-21|1021.20
#2010-01-22|1011.99
#2010-01-25| 997.18
#2010-01-26| 977.07
#2010-01-27| 953.49
#2010-01-28| 954.31
#2010-01-29| 959.02
#2010-02-01| 967.73
#2010-02-02| 976.18
#2010-02-03| 992.25
#2010-02-04| 965.46
#2010-02-05| 940.13
#2010-02-08| 938.87
#2010-02-09| 956.79
#2010-02-10| 963.75
#2010-02-11| 980.26
#2010-02-12| 982.27
#2010-02-15| .
#2010-02-16| 987.44
#2010-02-17| 997.88
#2010-02-18| 996.48
#2010-02-19| 980.26
#2010-02-22| 982.75
#2010-02-23| 988.92
#2010-02-24| 990.89
#2010-02-25| 992.45
#2010-02-26|1008.80
#2010-03-01|1029.47
#2010-03-02|1035.82
#2010-03-03|1041.70
#2010-03-04|1033.77
#2010-03-05|1040.10
#2010-03-08|1042.16
#2010-03-09|1052.99
#2010-03-10|1062.60
#2010-03-11|1057.01
#2010-03-12|1052.48
#2010-03-15|1039.72
#2010-03-16|1043.58
#2010-03-17|1052.88
#2010-03-18|1050.27
#2010-03-19|1047.84
#2010-03-22|1035.76
#2010-03-23|1034.21
#2010-03-24|1033.11
#2010-03-25|1030.96
#2010-03-26|1041.56
#2010-03-29|1053.59
#2010-03-30|1063.92
#2010-03-31|1059.03
#2010-04-01|1080.18
#2010-04-02| .
#2010-04-05|1085.99
#2010-04-06|1081.56
#2010-04-07|1091.44
#2010-04-08|1088.23
#2010-04-09|1081.23
#2010-04-12|1069.61
#2010-04-13|1068.74
#2010-04-14|1071.91
#2010-04-15|1061.02
#2010-04-16|1038.88
#2010-04-19|1005.92
#2010-04-20|1022.01
#2010-04-21|1026.44
#2010-04-22|1017.64
#2010-04-23|1010.51
#2010-04-26|1018.85
#2010-04-27|1003.76
#2010-04-28| 992.43
#2010-04-29|1008.18
#2010-04-30|1022.65
#2010-05-03|1010.32
#2010-05-04| 990.23
#2010-05-05| 967.04
#2010-05-06| 937.88
#2010-05-07| 923.57
#2010-05-10| 969.53
#2010-05-11| 957.68
#2010-05-12| 961.02
#2010-05-13| 966.72
#2010-05-14| 945.05
#2010-05-17| 921.80
#2010-05-18| 926.21
#2010-05-19| 895.38
#2010-05-20| 883.57
#2010-05-21| 892.39
#2010-05-24| 916.06
#2010-05-25| 883.86
#2010-05-26| 917.00
#2010-05-27| 943.23
#2010-05-28| 952.06
#2010-05-31| .
#2010-06-01| 927.52
#2010-06-02| 934.19
#2010-06-03| 946.36
#2010-06-04| 938.04
#2010-06-07| 915.38
#2010-06-08| 921.10
#2010-06-09| 925.65
#2010-06-10| 934.24
#2010-06-11| 943.50
#2010-06-14| 953.40
#2010-06-15| 960.07
#2010-06-16| 960.14
#2010-06-17| 973.11
#2010-06-18| 980.88
#2010-06-21|1017.09
#2010-06-22|1010.93
#2010-06-23|1006.69
#2010-06-24| 992.30
#2010-06-25| 988.17
#2010-06-28| 994.04
#2010-06-29| 963.50
#2010-06-30| 956.17
#2010-07-01| 951.93
#2010-07-02| 957.27
#2010-07-05| .
#2010-07-06| 973.81
#2010-07-07| 972.39
#2010-07-08| 983.95
#2010-07-09|1004.61
#2010-07-12|1014.29
#2010-07-13|1026.01
#2010-07-14|1031.51
#2010-07-15|1029.56
#2010-07-16|1019.71
#2010-07-19|1022.25
#2010-07-20|1030.72
#2010-07-21|1044.57
#2010-07-22|1064.89
#2010-07-23|1072.80
#2010-07-26|1069.73
#2010-07-27|1075.21
#2010-07-28|1075.52
#2010-07-29|1076.61
#2010-07-30|1083.47
#2010-08-02|1104.93
#2010-08-03|1096.86
#2010-08-04|1087.83
#2010-08-05|1073.34
#2010-08-06|1071.83
#2010-08-09|1080.18
#2010-08-10|1063.94
#2010-08-11|1046.32
#2010-08-12|1042.18
#2010-08-13|1051.96
#2010-08-16|1053.24
#2010-08-17|1060.82
#2010-08-18|1063.02
#2010-08-19|1065.53
#2010-08-20|1061.50
#2010-08-23|1059.31
#2010-08-24|1050.81
#2010-08-25|1042.35
#2010-08-26|1040.24
#2010-08-27|1041.85
#2010-08-30|1045.43
#2010-08-31|1048.95
#2010-09-01|1065.31
#2010-09-02|1076.00
#2010-09-03|1085.22
#2010-09-06| .
#2010-09-07|1096.86
#2010-09-08|1089.85
#2010-09-09|1099.31
#2010-09-10|1099.90
#2010-09-13|1118.65
#2010-09-14|1128.49
#2010-09-15|1129.78
#2010-09-16|1126.30
#2010-09-17|1130.77
#2010-09-20|1136.93
#2010-09-21|1133.99
#2010-09-22|1142.96
#2010-09-23|1138.98
#2010-09-24|1143.06
#2010-09-27|1150.95
#2010-09-28|1145.89
#2010-09-29|1141.50
#2010-09-30|1139.32
#2010-10-01|1155.34
#2010-10-04|1160.54
#2010-10-05|1171.41
#2010-10-06|1189.34
#2010-10-07|1182.45
#2010-10-08|1184.05
#2010-10-11|1190.05
#2010-10-12|1191.60
#2010-10-13|1231.74
#2010-10-14|1235.33
#2010-10-15|1232.55
#2010-10-18|1221.07
#2010-10-19|1198.54
#2010-10-20|1184.11
#2010-10-21|1184.96
#2010-10-22|1168.88
#2010-10-25|1174.07
#2010-10-26|1172.93
#2010-10-27|1164.80
#2010-10-28|1164.06
#2010-10-29|1172.58
#2010-11-01|1176.08
#2010-11-02|1179.48
#2010-11-03|1195.89
#2010-11-04|1217.16
#2010-11-05|1225.38
#2010-11-08|1234.55
#2010-11-09|1227.33
#2010-11-10|1202.26
#2010-11-11|1200.22
#2010-11-12|1175.87
#2010-11-15|1162.25
#2010-11-16|1141.97
#2010-11-17|1135.94
#2010-11-18|1153.83
#2010-11-19|1157.83
#2010-11-22|1152.84
#2010-11-23|1125.32
#2010-11-24|1130.76
#2010-11-25| .
#2010-11-26|1109.88
#2010-11-29|1107.02
#2010-11-30|1110.51
#2010-12-01|1136.28
#2010-12-02|1143.43
#2010-12-03|1143.13
#2010-12-06|1147.31
#2010-12-07|1155.13
#2010-12-08|1140.30
#2010-12-09|1137.00
#2010-12-10|1129.33
#2010-12-13|1141.69
#2010-12-14|1145.63
#2010-12-15|1127.49
#2010-12-16|1109.21
#2010-12-17|1115.70
#2010-12-20|1104.83
#2010-12-21|1129.75
#2010-12-22|1134.93
#2010-12-23|1135.88
#2010-12-24| .
#2010-12-27|1130.27
#2010-12-28|1129.85
#2010-12-29|1141.30
#2010-12-30|1146.74
#2010-12-31|1154.28
#2011-01-03|1167.23
#2011-01-04|1173.59
#2011-01-05|1177.11
#2011-01-06|1173.89
#2011-01-07|1182.49
#2011-01-10|1165.50
#2011-01-11|1160.56
#2011-01-12|1176.66
#2011-01-13|1174.82
#2011-01-14|1162.34
#2011-01-17| .
#2011-01-18|1148.81
#2011-01-19|1149.82
#2011-01-20|1135.29
#2011-01-21|1129.61
#2011-01-24|1127.52
#2011-01-25|1126.26
#2011-01-26|1115.46
#2011-01-27|1091.44
#2011-01-28|1076.35
#2011-01-31|1074.46
#2011-02-01|1081.76
#2011-02-02|1084.49
#2011-02-03|1083.42
#2011-02-04|1073.52
#2011-02-07|1072.88
#2011-02-08|1076.82
#2011-02-09|1055.91
#2011-02-10|1032.67
#2011-02-11|1038.98
#2011-02-14|1061.20
#2011-02-15|1051.74
#2011-02-16|1052.08
#2011-02-17|1042.98
#2011-02-18|1057.66
#2011-02-21| .
#2011-02-22|1021.57
#2011-02-23|1016.45
#2011-02-24|1010.37
#2011-02-25|1023.70
#2011-02-28|1031.80
#2011-03-01|1037.30
#2011-03-02|1037.86
#2011-03-03|1049.88
#2011-03-04|1056.73
#2011-03-07|1049.78
#2011-03-08|1052.93
#2011-03-09|1052.20
#2011-03-10|1047.02
#2011-03-11|1041.81
#2011-03-14|1042.73
#2011-03-15|1022.59
#2011-03-16|1027.87
#2011-03-17|1018.44
#2011-03-18|1038.31
#2011-03-21|1055.90
#2011-03-22|1069.72
#2011-03-23|1069.35
#2011-03-24|1071.78
#2011-03-25|1083.01
#2011-03-28|1079.72
#2011-03-29|1079.14
#2011-03-30|1101.96
#2011-03-31|1113.79
#2011-04-01|1135.41
#2011-04-04|1147.74
#2011-04-05|1154.17
#2011-04-06|1159.39
#2011-04-07|1165.16
#2011-04-08|1171.11
#2011-04-11|1162.31
#2011-04-12|1142.47
#2011-04-13|1147.49
#2011-04-14|1149.56
#2011-04-15|1145.29
#2011-04-18|1128.85
#2011-04-19|1130.09
#2011-04-20|1150.21
#2011-04-21|1160.62
#2011-04-22| .
#2011-04-25|1159.66
#2011-04-26|1159.48
#2011-04-27|1149.01
#2011-04-28|1131.63
#2011-04-29|1131.51
#2011-05-02|1138.12
#2011-05-03|1122.89
#2011-05-04|1102.58
#2011-05-05|1088.13
#2011-05-06|1095.96
#2011-05-09|1097.73
#2011-05-10|1107.19
#2011-05-11|1108.46
#2011-05-12|1102.01
#2011-05-13|1100.71
#2011-05-16|1093.70
#2011-05-17|1103.44
#2011-05-18|1113.01
#2011-05-19|1112.53
#2011-05-20|1115.11
#2011-05-23|1097.12
#2011-05-24|1109.31
#2011-05-25|1102.38
#2011-05-26|1110.25
#2011-05-27|1127.69
#2011-05-30| .
#2011-05-31|1153.00
#2011-06-01|1147.50
#2011-06-02|1147.82
#2011-06-03|1147.76
#2011-06-06|1135.86
#2011-06-07|1142.09
#2011-06-08|1131.44
#2011-06-09|1129.50
#2011-06-10|1118.69
#2011-06-13|1111.94
#2011-06-14|1110.84
#2011-06-15|1101.12
#2011-06-16|1076.61
#2011-06-17|1082.01
#2011-06-20|1075.58
#2011-06-21|1080.72
#2011-06-22|1081.82
#2011-06-23|1077.08
#2011-06-24|1092.20
#2011-06-27|1097.10
#2011-06-28|1103.93
#2011-06-29|1105.88
#2011-06-30|1115.63
#2011-07-01|1123.29
#2011-07-04| .
#2011-07-05|1148.07
#2011-07-06|1141.29
#2011-07-07|1141.58
#2011-07-08|1149.22
#2011-07-11|1131.19
#2011-07-12|1100.56
#2011-07-13|1127.53
#2011-07-14|1119.83
#2011-07-15|1105.24
#2011-07-18|1090.29
#2011-07-19|1098.57
#2011-07-20|1112.59
#2011-07-21|1124.97
#2011-07-22|1140.11
#2011-07-25|1133.84
#2011-07-26|1141.07
#2011-07-27|1132.38
#2011-07-28|1134.44
#2011-07-29|1138.77
#2011-08-01|1144.35
#2011-08-02|1124.83
#2011-08-03|1108.84
#2011-08-04|1077.08
#2011-08-05|1042.85
#2011-08-08| 995.26
#2011-08-09| 989.20
#2011-08-10|1010.75
#2011-08-11|1016.96
#2011-08-12|1015.45
#2011-08-15|1044.77
#2011-08-16|1048.62
#2011-08-17|1047.04
#2011-08-18|1017.61
#2011-08-19|1001.04
#2011-08-22| 981.34
#2011-08-23| 996.90
#2011-08-24| 988.98
#2011-08-25| 985.95
#2011-08-26| 979.57
#2011-08-29|1003.76
#2011-08-30|1020.73
#2011-08-31|1047.23
#2011-09-01|1063.11
#2011-09-02|1042.49
#2011-09-05| .
#2011-09-06|1009.24
#2011-09-07|1015.46
#2011-09-08|1018.72
#2011-09-09| 994.74
#2011-09-12| 957.91
#2011-09-13| 949.14
#2011-09-14| 922.55
#2011-09-15| 918.78
#2011-09-16| 930.19
#2011-09-19| 889.72
#2011-09-20| 876.95
#2011-09-21| 853.18
#2011-09-22| 797.58
#2011-09-23| 800.53
#2011-09-26| 788.53
#2011-09-27| 818.34
#2011-09-28| 818.67
#2011-09-29| 825.39
#2011-09-30| 800.21
#2011-10-03| 754.76
#2011-10-04| 750.04
#2011-10-05| 763.22
#2011-10-06| 803.49
#2011-10-07| 826.63
#2011-10-10| 831.50
#2011-10-11| 840.78
#2011-10-12| 860.06
#2011-10-13| 887.87
#2011-10-14| 882.14
#2011-10-17| 889.94
#2011-10-18| 859.53
#2011-10-19| 867.90
#2011-10-20| 840.82
#2011-10-21| 849.79
#2011-10-24| 874.73
#2011-10-25| 878.37
#2011-10-26| 883.13
#2011-10-27| 934.02
#2011-10-28| 962.44
#2011-10-31| 937.37
#2011-11-01| 897.43
#2011-11-02| 911.97
#2011-11-03| 910.15
#2011-11-04| 923.41
#2011-11-07| 915.75
#2011-11-08| 911.12
#2011-11-09| 902.57
#2011-11-10| 881.56
#2011-11-11| 895.97
#2011-11-14| 898.27
#2011-11-15| 890.48
#2011-11-16| 882.47
#2011-11-17| 865.62
#2011-11-18| 848.75
#2011-11-21| 824.81
#2011-11-22| 821.50
#2011-11-23| 800.61
#2011-11-24| .
#2011-11-25| 811.42
#2011-11-28| 833.18
#2011-11-29| 840.36
#2011-11-30| 855.19
#2011-12-01| 897.63
#2011-12-02| 897.12
#2011-12-05| 906.27
#2011-12-06| 891.68
#2011-12-07| 894.19
#2011-12-08| 879.81
#2011-12-09| 867.83
#2011-12-12| 854.14
#2011-12-13| 846.39
#2011-12-14| 832.60
#2011-12-15| 838.77
#2011-12-16| 858.60
#2011-12-19| 844.22
#2011-12-20| 849.39
#2011-12-21| 854.37
#2011-12-22| 858.81
#2011-12-23| 866.22
#2011-12-26| .
#2011-12-27| 864.02
#2011-12-28| 850.59
#2011-12-29| 845.29
#2011-12-30| 846.81
#2012-01-02| .
#2012-01-03| 867.63
#2012-01-04| 859.91
#2012-01-05| 847.67
#2012-01-06| 844.75
#2012-01-09| 855.51
#2012-01-10| 873.27
#2012-01-11| 880.10
#2012-01-12| 888.54
#2012-01-13| 889.99
#2012-01-16| .
#2012-01-17| 911.21
#2012-01-18| 920.92
#2012-01-19| 941.34
#2012-01-20| 950.65
#2012-01-23| 957.82
#2012-01-24| 952.23
#2012-01-25| 951.47
#2012-01-26| 979.16
#2012-01-27| 975.63
#2012-01-30| 953.47
#2012-01-31| 961.17
#2012-02-01| 975.94
#2012-02-02|1000.52
#2012-02-03|1008.88
#2012-02-06|1007.83
#2012-02-07| 995.94
#2012-02-08|1018.30
#2012-02-09|1023.91
#2012-02-10|1012.24
#2012-02-13|1006.79
#2012-02-14|1017.52
#2012-02-15|1034.28
#2012-02-16|1028.96
#2012-02-17|1047.69
#2012-02-20| .
#2012-02-21|1057.95
#2012-02-22|1067.01
#2012-02-23|1056.31
#2012-02-24|1053.38
#2012-02-27|1042.99
#2012-02-28|1062.65
#2012-02-29|1056.14
#2012-03-01|1042.19
#2012-03-02|1058.24
#2012-03-05|1049.90
#2012-03-06|1022.81
#2012-03-07|1025.92
#2012-03-08|1041.52
#2012-03-09|1037.97
#2012-03-12|1027.25
#2012-03-13|1044.13
#2012-03-14|1033.00
#2012-03-15|1025.07
#2012-03-16|1020.70
#2012-03-19|1013.10
#2012-03-20|1005.81
#2012-03-21| 999.23
#2012-03-22| 988.70
#2012-03-23| 989.32
#2012-03-26| 991.97
#2012-03-27|1001.33
#2012-03-28| 989.12
#2012-03-29| 975.98
#2012-03-30| 981.14
#2012-04-02| 987.02
#2012-04-03|1001.19
#2012-04-04| 995.31
#2012-04-05|1000.40
#2012-04-06| .
#2012-04-09| 995.11
#2012-04-10| 981.24
#2012-04-11| 970.97
#2012-04-12| 984.24
#2012-04-13| 989.50
#2012-04-16| 988.09
#2012-04-17| 990.43
#2012-04-18| 992.05
#2012-04-19| 987.30
#2012-04-20| 986.66
#2012-04-23| 972.02
#2012-04-24| 974.00
#2012-04-25| 985.28
#2012-04-26| 995.29
#2012-04-27| 991.93
#2012-04-30| 997.33
#2012-05-01| 996.11
#2012-05-02|1006.95
#2012-05-03|1012.89
#2012-05-04|1008.06
#2012-05-07| 991.93
#2012-05-08| 983.23
#2012-05-09| 957.36
#2012-05-10| 956.63
#2012-05-11| 952.31
#2012-05-14| 930.17
#2012-05-15| 920.32
#2012-05-16| 901.61
#2012-05-17| 898.91
#2012-05-18| 881.12
#2012-05-21| 890.45
#2012-05-22| 898.36
#2012-05-23| 884.62
#2012-05-24| 893.25
#2012-05-25| 903.81
#2012-05-28| .
#2012-05-29| 932.29
#2012-05-30| 922.70
#2012-05-31| 915.10
#2012-06-01| 905.30
#2012-06-04| 889.54
#2012-06-05| 888.24
#2012-06-06| 910.92
#2012-06-07| 917.84
#2012-06-08| 923.21
#2012-06-11| 937.80
#2012-06-12| 949.70
#2012-06-13| 958.62
#2012-06-14| 949.09
#2012-06-15| 961.72
#2012-06-18| 970.85
#2012-06-19| 975.03
#2012-06-20| 978.16
#2012-06-21| 952.81
#2012-06-22| 945.17
#2012-06-25| 935.28
#2012-06-26| 943.38
#2012-06-27| 959.33
#2012-06-28| 954.85
#2012-06-29| 980.98
#2012-07-02| 986.52
#2012-07-03|1004.69
#2012-07-04| .
#2012-07-05|1005.25
#2012-07-06|1014.56
#2012-07-09| 999.61
#2012-07-10| 996.79
#2012-07-11| 991.15
#2012-07-12| 977.61
#2012-07-13| 984.18
#2012-07-16| 986.70
#2012-07-17| 994.45
#2012-07-18| 987.84
#2012-07-19| 988.42
#2012-07-20| 983.22
#2012-07-23| 962.70
#2012-07-24| 957.44
#2012-07-25| 953.62
#2012-07-26| 966.06
#2012-07-27| 995.02
#2012-07-30| 994.07
#2012-07-31| 998.45
#2012-08-01|1002.53
#2012-08-02| 984.30
#2012-08-03|1002.09
#2012-08-06|1011.96
#2012-08-07|1007.24
#2012-08-08|1008.81
#2012-08-09|1019.01
#2012-08-10|1014.72
#2012-08-13|1005.81
#2012-08-14| 998.17
#2012-08-15| 993.69
#2012-08-16| 998.56
#2012-08-17|1002.03
#2012-08-20| 999.53
#2012-08-21|1005.27
#2012-08-22|1003.48
#2012-08-23|1010.60
#2012-08-24|1003.24
#2012-08-27| 997.97
#2012-08-28|1000.19
#2012-08-29| 995.45
#2012-08-30| 994.06
#2012-08-31|1000.55
#2012-09-03| .
#2012-09-04|1005.22
#2012-09-05| 995.60
#2012-09-06|1002.46
#2012-09-07|1022.33
#2012-09-10|1017.96
#2012-09-11|1023.27
#2012-09-12|1028.32
#2012-09-13|1042.65
#2012-09-14|1066.72
#2012-09-17|1061.26
#2012-09-18|1063.48
#2012-09-19|1060.25
#2012-09-20|1055.56
#2012-09-21|1062.41
#2012-09-24|1062.41
#2012-09-25|1063.46
#2012-09-26|1057.87
#2012-09-27|1060.49
#2012-09-28|1066.03
#2012-10-01|1063.29
#2012-10-02|1062.82
#2012-10-03|1065.48
#2012-10-04|1065.83
#2012-10-05|1070.06
#2012-10-08|1055.34
#2012-10-09|1049.26
#2012-10-10|1049.40
#2012-10-11|1054.72
#2012-10-12|1059.70
#2012-10-15|1057.17
#2012-10-16|1076.81
#2012-10-17|1085.67
#2012-10-18|1092.18
#2012-10-19|1084.52
#2012-10-22|1093.48
#2012-10-23|1082.90
#2012-10-24|1073.89
#2012-10-25|1078.70
#2012-10-26|1067.42
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1072.40
#2012-11-01|1084.19
#2012-11-02|1099.98
#2012-11-05|1102.10
#2012-11-06|1103.48
#2012-11-07|1103.56
#2012-11-08|1087.64
#2012-11-09|1084.24
#2012-11-12|1081.38
#2012-11-13|1078.40
#2012-11-14|1083.77
#2012-11-15|1079.27
#2012-11-16|1076.58
#2012-11-19|1083.91
#2012-11-20|1081.69
#2012-11-21|1084.51
#2012-11-22| .
#2012-11-23|1114.20
#2012-11-26|1114.54
#2012-11-27|1117.94
#2012-11-28|1117.11
#2012-11-29|1135.45
#2012-11-30|1148.41
#2012-12-03|1142.79
#2012-12-04|1141.83
#2012-12-05|1153.65
#2012-12-06|1171.49
#2012-12-07|1179.58
#2012-12-10|1179.92
#2012-12-11|1168.76
#2012-12-12|1176.38
#2012-12-13|1168.61
#2012-12-14|1170.45
#2012-12-17|1162.95
#2012-12-18|1153.21
#2012-12-19|1164.60
#2012-12-20|1174.61
#2012-12-21|1167.32
#2012-12-24|1165.88
#2012-12-25|1166.93
#2012-12-26|1169.81
#2012-12-27|1173.41
#2012-12-28|1180.40
#2012-12-31|1184.30
#2013-01-01|1184.85
#2013-01-02|1209.31
#2013-01-03|1226.33
#2013-01-04|1227.75
#2013-01-07|1244.99
#2013-01-08|1228.09
#2013-01-09|1238.81
#2013-01-10|1229.52
#2013-01-11|1216.32
#2013-01-14|1237.59
#2013-01-15|1236.47
#2013-01-16|1236.12
#2013-01-17|1231.17
#2013-01-18|1233.79
#2013-01-21|1235.76
#2013-01-22|1236.82
#2013-01-23|1227.50
#2013-01-24|1228.71
#2013-01-25|1229.55
#2013-01-28|1229.30
#2013-01-29|1239.98
#2013-01-30|1246.05
#2013-01-31|1239.31
#2013-02-01|1238.58
#2013-02-04|1234.07
#2013-02-05|1229.75
#2013-02-06|1216.48
#2013-02-07|1198.65
#2013-02-08|1203.65
#2013-02-11|1201.70
#2013-02-12|1202.90
#2013-02-13|1211.48
#2013-02-14|1222.24
#2013-02-15|1220.46
#2013-02-18|1217.14
#2013-02-19|1207.32
#2013-02-20|1207.94
#2013-02-21|1202.14
#2013-02-22|1209.48
#2013-02-25|1204.91
#2013-02-26|1187.23
#2013-02-27|1205.04
#2013-02-28|1230.24
#2013-03-01|1223.69
#2013-03-04|1183.35
#2013-03-05|1183.48
#2013-03-06|1207.24
#2013-03-07|1201.48
#2013-03-08|1205.62
#2013-03-11|1198.27
#2013-03-12|1193.27
#2013-03-13|1173.12
#2013-03-14|1172.82
#2013-03-15|1151.92
#2013-03-18|1140.94
#2013-03-19|1136.25
#2013-03-20|1154.18
#2013-03-21|1151.56
#2013-03-22|1138.10
#2013-03-25|1154.41
#2013-03-26|1157.96
#2013-03-27|1173.12
#2013-03-28|1172.08
#2013-03-29|1172.29
#2013-04-01|1171.67
#2013-04-02|1168.27
#2013-04-03|1166.31
#2013-04-04|1160.97
#2013-04-05|1145.59
#2013-04-08|1146.82
#2013-04-09|1158.65
#2013-04-10|1179.41
#2013-04-11|1181.51
#2013-04-12|1176.48
#2013-04-15|1158.02
#2013-04-16|1166.75
#2013-04-17|1168.72
#2013-04-18|1179.17
#2013-04-19|1206.79
#2013-04-22|1211.02
#2013-04-23|1192.14
#2013-04-24|1205.03
#2013-04-25|1210.99
#2013-04-26|1205.39
#2013-04-29|1213.85
#2013-04-30|1220.60
#2013-05-01|1219.90
#2013-05-02|1230.64
#2013-05-03|1233.48
#2013-05-06|1239.77
#2013-05-07|1252.75
#2013-05-08|1262.37
#2013-05-09|1262.30
#2013-05-10|1255.97
#2013-05-13|1243.48
#2013-05-14|1241.87
#2013-05-15|1236.03
#2013-05-16|1235.01
#2013-05-17|1234.84
#2013-05-20|1251.89
#2013-05-21|1250.68
#2013-05-22|1243.80
#2013-05-23|1220.88
#2013-05-24|1217.56
#2013-05-27|1210.34
#2013-05-28|1215.64
#2013-05-29|1199.10
#2013-05-30|1179.31
#2013-05-31|1166.19
#2013-06-03|1153.77
#2013-06-04|1162.72
#2013-06-05|1149.35
#2013-06-06|1138.52
#2013-06-07|1135.44
#2013-06-10|1115.61
#2013-06-11|1079.69
#2013-06-12|1081.46
#2013-06-13|1060.20
#2013-06-14|1082.71
#2013-06-17|1092.38
#2013-06-18|1084.84
#2013-06-19|1066.15
#2013-06-20|1013.35
#2013-06-21|1000.68
#2013-06-24| 978.85
#2013-06-25| 981.00
#2013-06-26|1014.80
#2013-06-27|1030.81
#2013-06-28|1057.28
#2013-07-01|1058.01
#2013-07-02|1032.83
#2013-07-03|1000.15
#2013-07-04|1015.22
#2013-07-05|1020.06
#2013-07-08|1000.88
#2013-07-09| 997.71
#2013-07-10|1000.07
#2013-07-11|1041.82
#2013-07-12|1043.35
#2013-07-15|1056.00
#2013-07-16|1052.41
#2013-07-17|1059.34
#2013-07-18|1066.93
#2013-07-19|1057.12
#2013-07-22|1059.81
#2013-07-23|1078.90
#2013-07-24|1079.12
#2013-07-25|1077.13
#2013-07-26|1072.20
#2013-07-29|1054.87
#2013-07-30|1048.78
#2013-07-31|1053.23
#2013-08-01|1060.00
#2013-08-02|1068.66
#2013-08-05|1071.58
#2013-08-06|1063.68
#2013-08-07|1057.94
#2013-08-08|1064.42
#2013-08-09|1079.74
#2013-08-12|1090.05
#2013-08-13|1112.60
#2013-08-14|1117.80
#2013-08-15|1109.66
#2013-08-16|1100.47
#2013-08-19|1077.38
#2013-08-20|1060.14
#2013-08-21|1048.46
#2013-08-22|1031.35
#2013-08-23|1044.51
#2013-08-26|1042.95
#2013-08-27|1025.94
#2013-08-28|1006.57
#2013-08-29|1020.24
#2013-08-30|1036.62
#2013-09-02|1047.11
#2013-09-03|1043.81
#2013-09-04|1036.90
#2013-09-05|1042.50
#2013-09-06|1048.57
#2013-09-09|1067.27
#2013-09-10|1090.77
#2013-09-11|1088.21
#2013-09-12|1087.60
#2013-09-13|1079.57
#2013-09-16|1097.57
#2013-09-17|1107.09
#2013-09-18|1106.51
#2013-09-19|1135.94
#2013-09-20|1121.54
#2013-09-23|1119.01
#2013-09-24|1103.70
#2013-09-25|1094.69
#2013-09-26|1085.18
#2013-09-27|1083.04
#2013-09-30|1069.33
#2013-10-01|1074.85
#2013-10-02|1077.71
#2013-10-03|1078.65
#2013-10-04|1080.17
#2013-10-07|1075.78
#2013-10-08|1100.69
#2013-10-09|1107.57
#2013-10-10|1120.18
#2013-10-11|1128.48
#2013-10-14|1126.19
#2013-10-15|1128.32
#2013-10-16|1128.02
#2013-10-17|1135.03
#2013-10-18|1140.62
#2013-10-21|1140.82
#2013-10-22|1144.49
#2013-10-23|1131.26
#2013-10-24|1118.20
#2013-10-25|1120.36
#2013-10-28|1125.18
#2013-10-29|1125.37
#2013-10-30|1132.61
#2013-10-31|1130.64
#2013-11-01|1119.44
#2013-11-04|1109.90
#2013-11-05|1098.52
#2013-11-06|1092.64
#2013-11-07|1089.83
#2013-11-08|1073.73
#2013-11-11|1067.77
#2013-11-12|1062.74
#2013-11-13|1057.41
#2013-11-14|1067.92
#2013-11-15|1079.26
#2013-11-18|1097.48
#2013-11-19|1085.13
#2013-11-20|1081.99
#2013-11-21|1065.06
#2013-11-22|1066.45
#2013-11-25|1057.11
#2013-11-26|1049.43
#2013-11-27|1051.70
#2013-11-28|1057.72
#2013-11-29|1066.73
#2013-12-02|1062.80
#2013-12-03|1049.15
#2013-12-04|1039.51
#2013-12-05|1040.56
#2013-12-06|1039.70
#2013-12-09|1036.95
#2013-12-10|1029.58
#2013-12-11|1022.46
#2013-12-12|1013.01
#2013-12-13|1007.97
#2013-12-16|1007.07
#2013-12-17|1011.09
#2013-12-18|1015.39
#2013-12-19|1011.78
#2013-12-20|1002.51
#2013-12-23| 999.83
#2013-12-24|1002.60
#2013-12-25|1001.16
#2013-12-26| 998.74
#2013-12-27| 999.05
#2013-12-30| 999.92
#2013-12-31|1002.34
#2014-01-01|1002.63
#2014-01-02| 998.81
#2014-01-03| 990.88
#2014-01-06| 975.35
#2014-01-07| 970.22
#2014-01-08| 986.49
#2014-01-09| 989.67
#2014-01-10|1000.00
#2014-01-13|1003.56
#2014-01-14|1003.54
#2014-01-15| 999.66
#2014-01-16| 991.83
#2014-01-17| 985.77
#2014-01-20| 980.23
#2014-01-21| 979.60
#2014-01-22| 997.45
#2014-01-23| 988.43
#2014-01-24| 973.28
#2014-01-27| 953.82
#2014-01-28| 954.47
#2014-01-29| 950.66
#2014-01-30| 948.63
#2014-01-31| 947.57
#2014-02-03| 944.02
#2014-02-04| 931.69
#2014-02-05| 929.49
#2014-02-06| 943.91
#2014-02-07| 953.28
#2014-02-10| 948.92
#2014-02-11| 965.84
#2014-02-12| 986.30
#2014-02-13| 975.59
#2014-02-14| 981.54
#2014-02-17| 982.57
#2014-02-18| 975.36
#2014-02-19| 985.85
#2014-02-20| 977.93
#2014-02-21| 977.85
#2014-02-24| 959.70
#2014-02-25| 949.18
#2014-02-26| 957.65
#2014-02-27| 964.36
#2014-02-28| 974.47
#2014-03-03| 960.80
#2014-03-04| 968.29
#2014-03-05| 970.96
#2014-03-06| 991.43
#2014-03-07| 981.03
#2014-03-10| 969.77
#2014-03-11| 969.03
#2014-03-12| 960.59
#2014-03-13| 951.37
#2014-03-14| 947.82
#2014-03-17| 948.96
#2014-03-18| 955.82
#2014-03-19| 951.29
#2014-03-20| 942.30
#2014-03-21| 962.86
#2014-03-24| 969.73
#2014-03-25| 965.04
#2014-03-26| 972.41
#2014-03-27| 978.16
#2014-03-28| 993.00
#2014-03-31|1009.06
#2014-04-01|1018.52
#2014-04-02|1035.98
#2014-04-03|1030.41
#2014-04-04|1026.93
#2014-04-07|1034.84
#2014-04-08|1047.12
#2014-04-09|1047.33
#2014-04-10|1044.15
#2014-04-11|1038.24
#2014-04-14|1032.64
#2014-04-15|1014.66
#2014-04-16|1015.06
#2014-04-17|1020.13
#2014-04-18|1019.42
#2014-04-21|1021.82
#2014-04-22|1013.65
#2014-04-23|1000.91
#2014-04-24|1005.04
#2014-04-25| 995.03
#2014-04-28| 982.39
#2014-04-29| 994.30
#2014-04-30| 995.69
#2014-05-01| 996.67
#2014-05-02|1000.29
#2014-05-05| 992.61
#2014-05-06| 993.63
#2014-05-07| 979.16
#2014-05-08| 980.87
#2014-05-09| 978.71
#2014-05-12| 986.18
#2014-05-13|1000.59
#2014-05-14|1019.18
#2014-05-15|1011.11
#2014-05-16|1006.36
#2014-05-19|1005.32
#2014-05-20| 995.08
#2014-05-21| 995.55
#2014-05-22|1007.03
#2014-05-23|1023.02
#2014-05-26|1019.85
#2014-05-27|1012.59
#2014-05-28|1014.07
#2014-05-29|1012.09
#2014-05-30|1006.04
#2014-06-02|1004.54
#2014-06-03|1008.11
#2014-06-04|1000.03
#2014-06-05|1008.77
#2014-06-06|1014.35
#2014-06-09|1015.07
#2014-06-10|1017.16
#2014-06-11|1018.77
#2014-06-12|1021.98
#2014-06-13|1021.16
#2014-06-16|1020.78
#2014-06-17|1015.39
#2014-06-18|1012.02
#2014-06-19|1008.19
#2014-06-20|1005.97
#2014-06-23|1002.67
#2014-06-24|1000.92
#2014-06-25| 999.03
#2014-06-26|1000.03
#2014-06-27| 997.62
#2014-06-30|1005.46
#2014-07-01|1005.94
#2014-07-02|1014.76
#2014-07-03|1022.95
#2014-07-04|1037.92
#2014-07-07|1046.72
#2014-07-08|1042.67
#2014-07-09|1034.60
#2014-07-10|1039.33
#2014-07-11|1037.50
#2014-07-14|1041.48
#2014-07-15|1045.50
#2014-07-16|1049.46
#2014-07-17|1044.75
#2014-07-18|1048.31
#2014-07-21|1048.65
#2014-07-22|1068.47
#2014-07-23|1087.18
#2014-07-24|1099.11
#2014-07-25|1096.54
#2014-07-28|1101.07
#2014-07-29|1102.31
#2014-07-30|1093.48
#2014-07-31|1099.98
#2014-08-01|1093.38
#2014-08-04|1097.69
#2014-08-05|1084.73
#2014-08-06|1080.24
#2014-08-07|1074.80
#2014-08-08|1070.06
#2014-08-11|1090.18
#2014-08-12|1096.46
#2014-08-13|1099.45
#2014-08-14|1091.47
#2014-08-15|1094.36
#2014-08-18|1094.48
#2014-08-19|1105.33
#2014-08-20|1106.13
#2014-08-21|1104.00
#2014-08-22|1105.04
#2014-08-25|1104.31
#2014-08-26|1106.18
#2014-08-27|1108.01
#2014-08-28|1093.46
#2014-08-29|1093.62
#2014-09-01|1097.03
#2014-09-02|1099.97
#2014-09-03|1116.68
#2014-09-04|1116.50
#2014-09-05|1115.96
#2014-09-08|1114.89
#2014-09-09|1101.39
#2014-09-10|1084.22
#2014-09-11|1084.99
#2014-09-12|1077.26
#2014-09-15|1070.36
#2014-09-16|1066.00
#2014-09-17|1074.64
#2014-09-18|1060.13
#2014-09-19|1058.47
#2014-09-22|1042.01
#2014-09-23|1038.66
#2014-09-24|1044.95
#2014-09-25|1035.20
#2014-09-26|1032.12
#2014-09-29|1017.03
#2014-09-30|1011.13
#2014-10-01|1006.21
#2014-10-02|1001.14
#2014-10-03|1018.44
#2014-10-06|1033.15
#2014-10-07|1033.28
#2014-10-08|1026.25
#2014-10-09|1044.83
#2014-10-10|1029.13
#2014-10-13|1021.63
#2014-10-14|1017.87
#2014-10-15|1011.55
#2014-10-16|1000.20
#2014-10-17|1007.19
#2014-10-20|1013.69
#2014-10-21|1014.90
#2014-10-22|1023.14
#2014-10-23|1019.46
#2014-10-24|1023.83
#2014-10-27|1014.35
#2014-10-28|1028.75
#2014-10-29|1041.36
#2014-10-30|1050.29
#2014-10-31|1060.45
#2014-11-03|1064.22
#2014-11-04|1061.31
#2014-11-05|1049.77
#2014-11-06|1044.63
#2014-11-07|1039.71
#2014-11-10|1037.16
#2014-11-11|1032.03
#2014-11-12|1035.10
#2014-11-13|1035.57
#2014-11-14|1036.53
#2014-11-17|1033.98
#2014-11-18|1032.90
#2014-11-19|1032.77
#2014-11-20|1030.50
#2014-11-21|1042.94
#2014-11-24|1077.06
#2014-11-25|1074.22
#2014-11-26|1082.30
#2014-11-27|1081.68
#2014-11-28|1085.76
#2014-12-01|1064.47
#2014-12-02|1069.40
#2014-12-03|1073.88
#2014-12-04|1074.80
#2014-12-05|1065.99
#2014-12-08|1056.04
#2014-12-09|1048.36
#2014-12-10|1040.34
#2014-12-11|1024.72
#2014-12-12|1021.14
#2014-12-15|1007.08
#2014-12-16| 989.26
#2014-12-17| 994.44
#2014-12-18|1012.54
#2014-12-19|1009.22
#2014-12-22|1011.53
#2014-12-23|1008.64
#2014-12-24|1009.93
#2014-12-25|1008.85
#2014-12-26|1009.09
#2014-12-29|1021.01
#2014-12-30|1030.68
#2014-12-31|1034.70
#2015-01-01|1034.66
#2015-01-02|1056.84
#2015-01-05|1064.04
#2015-01-06|1063.30
#2015-01-07|1061.94
#2015-01-08|1064.82
#2015-01-09|1070.71
#2015-01-12|1061.49
#2015-01-13|1058.89
#2015-01-14|1065.98
#2015-01-15|1074.49
#2015-01-16|1067.03
#2015-01-19|1052.75
#2015-01-20|1059.69
#2015-01-21|1080.26
#2015-01-22|1086.02
#2015-01-23|1094.36
#2015-01-26|1088.89
#2015-01-27|1086.46
#2015-01-28|1080.52
#2015-01-29|1063.83
#2015-01-30|1056.01
#2015-02-02|1055.23
#2015-02-03|1064.48
#2015-02-04|1063.23
#2015-02-05|1070.47
#2015-02-06|1059.52
#2015-02-09|1058.04
#2015-02-10|1050.61
#2015-02-11|1042.95
#2015-02-12|1053.34
#2015-02-13|1066.68
#2015-02-16|1067.53
#2015-02-17|1062.47
#2015-02-18|1060.96
#2015-02-19|1061.04
#2015-02-20|1061.02
#2015-02-23|1064.45
#2015-02-24|1067.63
#2015-02-25|1078.45
#2015-02-26|1081.31
#2015-02-27|1075.63
#2015-03-02|1075.00
#2015-03-03|1070.01
#2015-03-04|1059.85
#2015-03-05|1057.90
#2015-03-06|1046.76
#2015-03-09|1030.19
#2015-03-10|1016.99
#2015-03-11|1015.52
#2015-03-12|1019.09
#2015-03-13|1012.55
#2015-03-16|1012.35
#2015-03-17|1019.15
#2015-03-18|1021.84
#2015-03-19|1031.85
#2015-03-20|1041.59
#2015-03-23|1058.02
#2015-03-24|1064.34
#2015-03-25|1064.56
#2015-03-26|1054.16
#2015-03-27|1067.14
#2015-03-30|1085.29
#2015-03-31|1082.75
#2015-04-01|1098.62
#2015-04-02|1107.18
#2015-04-03|1114.03
#2015-04-06|1117.81
#2015-04-07|1118.35
#2015-04-08|1137.98
#2015-04-09|1159.54
#2015-04-10|1158.62
#2015-04-13|1180.08
#2015-04-14|1161.46
#2015-04-15|1157.53
#2015-04-16|1172.44
#2015-04-17|1171.33
#2015-04-20|1152.95
#2015-04-21|1159.66
#2015-04-22|1186.29
#2015-04-23|1191.57
#2015-04-24|1192.61
#2015-04-27|1204.35
#2015-04-28|1200.66
#2015-04-29|1193.04
#2015-04-30|1216.52
#2015-05-01|1214.26
#2015-05-04|1227.03
#2015-05-05|1215.78
#2015-05-06|1188.26
#2015-05-07|1163.51
#2015-05-08|1190.50
#2015-05-11|1192.37
#2015-05-12|1173.59
#2015-05-13|1177.65
#2015-05-14|1182.51
#2015-05-15|1192.13
#2015-05-18|1184.81
#2015-05-19|1188.20
#2015-05-20|1182.44
#2015-05-21|1175.63
#2015-05-22|1182.93
#2015-05-25|1176.47
#2015-05-26|1182.80
#2015-05-27|1174.24
#2015-05-28|1151.20
#2015-05-29|1133.09
#2015-06-01|1140.50
#2015-06-02|1129.33
#2015-06-03|1120.04
#2015-06-04|1118.90
#2015-06-05|1111.48
#2015-06-08|1109.25
#2015-06-09|1090.31
#2015-06-10|1088.54
#2015-06-11|1088.74
#2015-06-12|1108.45
#2015-06-15|1094.70
#2015-06-16|1087.06
#2015-06-17|1095.03
#2015-06-18|1111.03
#2015-06-19|1098.57
#2015-06-22|1107.16
#2015-06-23|1119.48
#2015-06-24|1124.75
#2015-06-25|1120.53
#2015-06-26|1102.98
#2015-06-29|1082.60
#2015-06-30|1101.23
#2015-07-01|1099.48
#2015-07-02|1097.97
#2015-07-03|1083.53
#2015-07-06|1049.64
#2015-07-07|1031.79
#2015-07-08| 991.34
#2015-07-09|1037.24
#2015-07-10|1060.11
#2015-07-13|1071.01
#2015-07-14|1065.35
#2015-07-15|1059.85
#2015-07-16|1081.97
#2015-07-17|1087.69
#2015-07-20|1084.19
#2015-07-21|1091.74
#2015-07-22|1082.17
#2015-07-23|1080.73
#2015-07-24|1070.89
#2015-07-27|1036.76
#2015-07-28|1031.45
#2015-07-29|1035.91
#2015-07-30|1030.97
#2015-07-31|1040.44
#2015-08-03|1031.83
#2015-08-04|1034.53
#2015-08-05|1034.18
#2015-08-06|1028.02
#2015-08-07|1034.13
#2015-08-10|1038.35
#2015-08-11|1036.40
#2015-08-12| 997.98
#2015-08-13| 995.44
#2015-08-14| 998.10
#2015-08-17| 988.39
#2015-08-18| 974.60
#2015-08-19| 965.04
#2015-08-20| 954.24
#2015-08-21| 934.92
#2015-08-24| 880.48
#2015-08-25| 888.31
#2015-08-26| 880.82
#2015-08-27| 929.93
#2015-08-28| 934.66
#2015-08-31| 931.94
#2015-09-01| 917.01
#2015-09-02| 910.35
#2015-09-03| 912.48
#2015-09-04| 896.99
#2015-09-07| 881.94
#2015-09-08| 907.07
#2015-09-09| 924.25
#2015-09-10| 912.78
#2015-09-11| 916.51
#2015-09-14| 925.90
#2015-09-15| 923.40
#2015-09-16| 936.86
#2015-09-17| 936.84
#2015-09-18| 949.42
#2015-09-21| 944.05
#2015-09-22| 938.14
#2015-09-23| 918.15
#2015-09-24| 907.97
#2015-09-25| 915.01
#2015-09-28| 906.97
#2015-09-29| 899.72
#2015-09-30| 917.32
#2015-10-01| 918.42
#2015-10-02| 936.95
#2015-10-05| 955.74
#2015-10-06| 960.44
#2015-10-07| 990.39
#2015-10-08| 984.38
#2015-10-09|1001.95
#2015-10-12|1008.64
#2015-10-13| 996.86
#2015-10-14| 988.22
#2015-10-15|1008.61
#2015-10-16|1010.59
#2015-10-19|1009.82
#2015-10-20|1010.33
#2015-10-21|1006.10
#2015-10-22|1006.79
#2015-10-23|1019.37
#2015-10-26|1027.93
#2015-10-27|1023.62
#2015-10-28|1015.38
#2015-10-29| 993.38
#2015-10-30| 996.53
#2015-11-02|1003.42
#2015-11-03|1016.79
#2015-11-04|1030.24
#2015-11-05|1024.24
#2015-11-06|1014.46
#2015-11-09| 999.83
#2015-11-10| 989.81
#2015-11-11| 994.63
#2015-11-12| 993.80
#2015-11-13| 980.12
#2015-11-16| 973.61
#2015-11-17| 987.61
#2015-11-18| 997.00
#2015-11-19|1011.11
#2015-11-20|1025.98
#2015-11-23|1025.15
#2015-11-24|1023.46
#2015-11-25|1021.84
#2015-11-26|1017.83
#2015-11-27| 999.51
#2015-11-30| 996.37
#2015-12-01|1022.16
#2015-12-02|1025.11
#2015-12-03|1015.59
#2015-12-04|1009.19
#2015-12-07|1004.43
#2015-12-08| 985.70
#2015-12-09| 995.17
#2015-12-10| 969.75
#2015-12-11| 936.83
#2015-12-14| 947.94
#2015-12-15| 958.87
#2015-12-16| 972.11
#2015-12-17| 987.64
#2015-12-18| 983.62
#2015-12-21| 990.17
#2015-12-22| 993.12
#2015-12-23|1000.27
#2015-12-24| 999.68
#2015-12-25| 999.95
#2015-12-28| 997.29
#2015-12-29| 999.50
#2015-12-30| 993.32
#2015-12-31|1000.01
#2016-01-01|1000.43
#2016-01-04| 965.87
#2016-01-05| 972.48
#2016-01-06| 959.56
#2016-01-07| 922.46
#2016-01-08| 922.79
#2016-01-11| 884.93
#2016-01-12| 884.57
#2016-01-13| 892.71
#2016-01-14| 882.27
#2016-01-15| 862.39
#2016-01-18| 857.43
#2016-01-19| 873.71
#2016-01-20| 841.18
#2016-01-21| 825.20
#2016-01-22| 848.82
#2016-01-25| 856.12
#2016-01-26| 840.69
#2016-01-27| 850.72
#2016-01-28| 859.47
#2016-01-29| 888.52
#2016-02-01| 887.94
#2016-02-02| 875.14
#2016-02-03| 870.08
#2016-02-04| 888.37
#2016-02-05| 889.75
#2016-02-08| 886.31
#2016-02-09| 877.49
#2016-02-10| 884.35
#2016-02-11| 870.96
#2016-02-12| 863.86
#2016-02-15| 880.66
#2016-02-16| 890.48
#2016-02-17| 894.35
#2016-02-18| 906.88
#2016-02-19| 905.17
#2016-02-22| 913.09
#2016-02-23| 912.08
#2016-02-24| 897.44
#2016-02-25| 894.20
#2016-02-26| 899.61
#2016-02-29| 904.20
#2016-03-01| 920.33
#2016-03-02| 951.19
#2016-03-03| 959.14
#2016-03-04| 968.16
#2016-03-07| 981.44
#2016-03-08| 969.34
#2016-03-09| 972.66
#2016-03-10| 972.62
#2016-03-11| 990.06
#2016-03-14|1000.02
#2016-03-15| 980.07
#2016-03-16| 969.82
#2016-03-17|1004.64
#2016-03-18|1016.39
#2016-03-21|1013.27
#2016-03-22|1010.40
#2016-03-23|1003.15
#2016-03-24| 992.38
#2016-03-25| 992.12
#2016-03-28| 990.66
#2016-03-29| 985.81
#2016-03-30|1004.53
#2016-03-31|1006.54
#2016-04-01| 998.34
#2016-04-04|1000.23
#2016-04-05| 987.53
#2016-04-06| 980.52
#2016-04-07| 984.31
#2016-04-08| 997.57
#2016-04-11|1006.40
#2016-04-12|1009.27
#2016-04-13|1020.78
#2016-04-14|1025.67
#2016-04-15|1022.90
#2016-04-18|1023.22
#2016-04-19|1029.35
#2016-04-20|1027.92
#2016-04-21|1028.63
#2016-04-22|1017.12
#2016-04-25|1013.08
#2016-04-26|1016.88
#2016-04-27|1015.51
#2016-04-28|1020.13
#2016-04-29|1018.87
#2016-05-02|1012.06
#2016-05-03| 994.45
#2016-05-04| 987.06
#2016-05-05| 978.00
#2016-05-06| 969.21
#2016-05-09| 962.65
#2016-05-10| 963.84
#2016-05-11| 970.53
#2016-05-12| 966.18
#2016-05-13| 949.25
#2016-05-16| 945.37
#2016-05-17| 954.36
#2016-05-18| 949.44
#2016-05-19| 935.70
#2016-05-20| 946.00
#2016-05-23| 947.26
#2016-05-24| 948.12
#2016-05-25| 961.13
#2016-05-26| 960.52
#2016-05-27| 968.23
#2016-05-30| 967.63
#2016-05-31| 968.94
#2016-06-01| 974.49
#2016-06-02| 976.87
#2016-06-03| 985.17
#2016-06-06|1001.55
#2016-06-07|1016.24
#2016-06-08|1019.27
#2016-06-09|1010.57
#2016-06-10| 991.92
#2016-06-13| 983.93
#2016-06-14| 971.04
#2016-06-15| 976.67
#2016-06-16| 963.45
#2016-06-17| 974.33
#2016-06-20| 989.61
#2016-06-21| 998.51
#2016-06-22|1003.69
#2016-06-23|1006.57
#2016-06-24| 980.08
#2016-06-27| 971.77
#2016-06-28| 978.40
#2016-06-29| 998.89
#2016-06-30|1020.24
#2016-07-01|1022.71
#2016-07-04|1035.06
#2016-07-05|1023.30
#2016-07-06|1014.26
#2016-07-07|1013.66
#2016-07-08|1019.71
#2016-07-11|1040.88
#2016-07-12|1055.68
#2016-07-13|1053.86
#2016-07-14|1061.29
#2016-07-15|1061.32
#2016-07-18|1056.52
#2016-07-19|1053.48
#2016-07-20|1058.85
#2016-07-21|1065.74
#2016-07-22|1064.38
#2016-07-25|1063.08
#2016-07-26|1062.63
#2016-07-27|1061.34
#2016-07-28|1062.96
#2016-07-29|1060.24
#2016-08-01|1069.97
#2016-08-02|1063.50
#2016-08-03|1055.80
#2016-08-04|1068.66
#2016-08-05|1083.34
#2016-08-08|1099.15
#2016-08-09|1116.59
#2016-08-10|1118.81
#2016-08-11|1121.10
#2016-08-12|1118.88
#2016-08-15|1128.52
#2016-08-16|1123.00
#2016-08-17|1116.41
#2016-08-18|1130.79
#2016-08-19|1127.47
#2016-08-22|1125.67
#2016-08-23|1118.86
#2016-08-24|1097.02
#2016-08-25|1090.36
#2016-08-26|1092.01
#2016-08-29|1085.48
#2016-08-30|1089.32
#2016-08-31|1078.97
#2016-09-01|1072.22
#2016-09-02|1086.66
#2016-09-05|1097.57
#2016-09-06|1112.09
#2016-09-07|1105.09
#2016-09-08|1099.94
#2016-09-09|1091.56
#2016-09-12|1066.04
#2016-09-13|1059.53
#2016-09-14|1060.43
#2016-09-15|1068.23
#2016-09-16|1060.73
#2016-09-19|1080.08
#2016-09-20|1088.03
#2016-09-21|1096.28
#2016-09-22|1113.58
#2016-09-23|1109.25
#2016-09-26|1093.11
#2016-09-27|1100.64
#2016-09-28|1100.84
#2016-09-29|1099.25
#2016-09-30|1083.54
#2016-10-03|1086.99
#2016-10-04|1089.59
#2016-10-05|1081.84
#2016-10-06|1070.10
#2016-10-07|1067.81
#2016-10-10|1065.20
#2016-10-11|1039.40
#2016-10-12|1035.41
#2016-10-13|1019.82
#2016-10-14|1034.16
#2016-10-17|1029.27
#2016-10-18|1058.87
#2016-10-19|1065.33
#2016-10-20|1062.29
#2016-10-21|1060.00
#2016-10-24|1067.83
#2016-10-25|1063.11
#2016-10-26|1052.14
#2016-10-27|1046.02
#2016-10-28|1041.84
#2016-10-31|1045.63
#2016-11-01|1037.38
#2016-11-02|1026.28
#2016-11-03|1022.57
#2016-11-04|1020.34
#2016-11-07|1032.04
#2016-11-08|1043.33
#2016-11-09|1015.63
#2016-11-10|1003.06
#2016-11-11| 970.43
#2016-11-14| 951.33
#2016-11-15| 959.44
#2016-11-16| 962.06
#2016-11-17| 965.00
#2016-11-18| 961.85
#2016-11-21| 958.89
#2016-11-22| 961.07
#2016-11-23| 961.85
#2016-11-24| 957.39
#2016-11-25| 966.16
#2016-11-28| 971.02
#2016-11-29| 962.88
#2016-11-30| 967.30
#2016-12-01| 969.90
#2016-12-02| 964.85
#2016-12-05| 959.14
#2016-12-06| 965.93
#2016-12-07| 974.25
#2016-12-08| 987.22
#2016-12-09| 989.28
#2016-12-12| 979.21
#2016-12-13| 982.92
#2016-12-14| 975.20
#2016-12-15| 948.90
#2016-12-16| 950.22
#2016-12-19| 938.85
#2016-12-20| 937.51
#2016-12-21| 938.47
#2016-12-22| 930.89
#2016-12-23| 928.95
#2016-12-26| 928.81
#2016-12-27| 933.14
#2016-12-28| 944.20
#2016-12-29| 954.26
#2016-12-30| 959.89
#2017-01-02| 960.37
#2017-01-03| 966.02
#2017-01-04| 975.18
#2017-01-05| 984.93
#2017-01-06| 987.70
#2017-01-09| 989.11
#2017-01-10| 997.10
#2017-01-11| 992.65
#2017-01-12|1005.33
#2017-01-13|1008.99
#2017-01-16| 998.45
#2017-01-17| 998.23
#2017-01-18|1004.27
#2017-01-19|1005.65
#2017-01-20|1005.43
#2017-01-23|1016.18
#2017-01-24|1020.22
#2017-01-25|1020.93
#2017-01-26|1023.55
#2017-01-27|1020.29
#2017-01-30|1020.21
#2017-01-31|1017.49
#2017-02-01|1018.32
#2017-02-02|1021.25
#2017-02-03|1024.85
#2017-02-06|1026.90
#2017-02-07|1026.48
#2017-02-08|1044.38
#2017-02-09|1055.15
#2017-02-10|1055.70
#2017-02-13|1059.17
#2017-02-14|1053.31
#2017-02-15|1058.55
#2017-02-16|1062.93
#2017-02-17|1052.78
#2017-02-20|1054.73
#2017-02-21|1054.12
#2017-02-22|1070.98
#2017-02-23|1075.46
#2017-02-24|1066.98
#2017-02-27|1057.95
#2017-02-28|1054.29
#2017-03-01|1053.27
#2017-03-02|1050.09
#2017-03-03|1046.79
#2017-03-06|1055.14
#2017-03-07|1065.83
#2017-03-08|1075.98
#2017-03-09|1063.55
#2017-03-10|1072.09
#2017-03-13|1094.88
#2017-03-14|1094.26
#2017-03-15|1102.74
#2017-03-16|1121.56
#2017-03-17|1109.87
#2017-03-20|1103.97
#2017-03-21|1118.24
#2017-03-22|1110.22
#2017-03-23|1119.27
#2017-03-24|1117.00
#2017-03-27|1090.42
#2017-03-28|1098.61
#2017-03-29|1097.24
#2017-03-30|1091.88
#2017-03-31|1080.17
#2017-04-03|1086.69
#2017-04-04|1088.58
#2017-04-05|1095.24
#2017-04-06|1099.91
#2017-04-07|1104.19
#2017-04-10|1104.21
#2017-04-11|1107.00
#2017-04-12|1120.20
#2017-04-13|1130.24
#2017-04-14|1129.82
#2017-04-17|1132.56
#2017-04-18|1127.25
#2017-04-19|1120.28
#2017-04-20|1124.44
#2017-04-21|1121.74
#2017-04-24|1126.72
#2017-04-25|1137.42
#2017-04-26|1132.51
#2017-04-27|1119.79
#2017-04-28|1115.25
#2017-05-01|1116.70
#2017-05-02|1118.32
#2017-05-03|1115.85
#2017-05-04|1101.91
#2017-05-05|1102.37
#2017-05-08|1108.22
#2017-05-09|1118.08
#2017-05-10|1121.13
#2017-05-11|1125.13
#2017-05-12|1129.01
#2017-05-15|1133.69
#2017-05-16|1140.49
#2017-05-17|1138.41
#2017-05-18|1116.83
#2017-05-19|1136.17
#2017-05-22|1140.41
#2017-05-23|1141.87
#2017-05-24|1164.36
#2017-05-25|1181.26
#2017-05-26|1184.04
#2017-05-29|1209.42
#2017-05-30|1207.42
#2017-05-31|1196.53
#2017-06-01|1203.78
#2017-06-02|1209.63
#2017-06-05|1231.08
#2017-06-06|1235.43
#2017-06-07|1241.02
#2017-06-08|1240.67
#2017-06-09|1230.60
#2017-06-12|1223.19
#2017-06-13|1228.15
#2017-06-14|1220.24
#2017-06-15|1206.59
#2017-06-16|1204.70
#2017-06-19|1216.30
#2017-06-20|1206.02
#2017-06-21|1204.21
#2017-06-22|1195.95
#2017-06-23|1200.86
#2017-06-26|1218.06
#2017-06-27|1213.41
#2017-06-28|1202.67
#2017-06-29|1210.18
#2017-06-30|1215.23
#2017-07-03|1235.48
#2017-07-04|1229.94
#2017-07-05|1226.55
#2017-07-06|1225.96
#2017-07-07|1219.13
#2017-07-10|1221.63
#2017-07-11|1233.02
#2017-07-12|1241.26
#2017-07-13|1246.03
#2017-07-14|1267.75
#2017-07-17|1279.55
#2017-07-18|1272.72
#2017-07-19|1285.27
#2017-07-20|1305.47
#2017-07-21|1306.72
#2017-07-24|1304.93
#2017-07-25|1294.95
#2017-07-26|1320.24
#2017-07-27|1351.64
#2017-07-28|1338.63
#2017-07-31|1344.32
#2017-08-01|1327.78
#2017-08-02|1324.34
#2017-08-03|1315.23
#2017-08-04|1315.63
#2017-08-07|1309.95
#2017-08-08|1315.97
#2017-08-09|1313.82
#2017-08-10|1298.56
#2017-08-11|1273.58
#2017-08-14|1285.59
#2017-08-15|1276.66
#2017-08-16|1279.84
#2017-08-17|1280.68
#2017-08-18|1267.00
#2017-08-21|1295.54
#2017-08-22|1303.62
#2017-08-23|1303.56
#2017-08-24|1319.48
#2017-08-25|1318.36
#2017-08-28|1324.38
#2017-08-29|1332.83
#2017-08-30|1346.48
#2017-08-31|1351.18
#2017-09-01|1349.22
#2017-09-04|1348.72
#2017-09-05|1367.31
#2017-09-06|1371.89
#2017-09-07|1398.43
#2017-09-08|1388.94
#2017-09-11|1411.24
#2017-09-12|1412.61
#2017-09-13|1412.00
#2017-09-14|1434.00
#2017-09-15|1468.38
#2017-09-18|1502.22
#2017-09-19|1506.50
#2017-09-20|1506.90
#2017-09-21|1504.83
#2017-09-22|1480.77
#2017-09-25|1406.35
#2017-09-26|1397.30
#2017-09-27|1421.52
#2017-09-28|1400.22
#2017-09-29|1413.21
#2017-10-02|1417.22
#2017-10-03|1433.23
#2017-10-04|1467.28
#2017-10-05|1465.63
#2017-10-06|1464.47
#2017-10-09|1441.38
#2017-10-10|1450.78
#2017-10-11|1431.35
#2017-10-12|1446.27
#2017-10-13|1448.90
#2017-10-16|1444.33
#2017-10-17|1433.52
#2017-10-18|1445.51
#2017-10-19|1423.02
#2017-10-20|1434.15
#2017-10-23|1430.74
#2017-10-24|1442.37
#2017-10-25|1440.96
#2017-10-26|1425.19
#2017-10-27|1404.65
#2017-10-30|1407.34
#2017-10-31|1410.44
#2017-11-01|1413.06
#2017-11-02|1416.61
#2017-11-03|1412.82
#2017-11-06|1398.29
#2017-11-07|1407.51
#2017-11-08|1407.03
#2017-11-09|1410.24
#2017-11-10|1396.21
#2017-11-13|1391.43
#2017-11-14|1387.31
#2017-11-15|1376.81
#2017-11-16|1389.30
#2017-11-17|1399.60
#2017-11-20|1392.95
#2017-11-21|1408.80
#2017-11-22|1426.53
#2017-11-23|1416.73
#2017-11-24|1423.38
#2017-11-27|1415.34
#2017-11-28|1415.90
#2017-11-29|1426.12
#2017-11-30|1407.48
#2017-12-01|1408.94
#2017-12-04|1414.59
#2017-12-05|1415.67
#2017-12-06|1386.28
#2017-12-07|1374.09
#2017-12-08|1402.38
#2017-12-11|1403.66
#2017-12-12|1393.36
#2017-12-13|1405.01
#2017-12-14|1429.67
#2017-12-15|1414.75
#2017-12-18|1429.87
#2017-12-19|1422.14
#2017-12-20|1410.17
#2017-12-21|1421.56
#2017-12-22|1436.18
#2017-12-25|1436.73
#2017-12-26|1439.28
#2017-12-27|1468.74
#2017-12-28|1495.15
#2017-12-29|1495.69
#2018-01-01|1495.33
#2018-01-02|1545.87
#2018-01-03|1556.10
#2018-01-04|1557.40
#2018-01-05|1589.54
#2018-01-08|1619.46
#2018-01-09|1620.56
#2018-01-10|1629.45
#2018-01-11|1613.36
#2018-01-12|1618.21
#2018-01-15|1596.48
#2018-01-16|1625.26
#2018-01-17|1610.30
#2018-01-18|1597.95
#2018-01-19|1634.03
#2018-01-22|1659.79
#2018-01-23|1675.15
#2018-01-24|1676.50
#2018-01-25|1676.22
#2018-01-26|1704.91
#2018-01-29|1680.72
#2018-01-30|1664.11
#2018-01-31|1659.99
#2018-02-01|1660.76
#2018-02-02|1651.84
#2018-02-05|1614.37
#2018-02-06|1538.29
#2018-02-07|1520.30
#2018-02-08|1518.01
#2018-02-09|1471.37
#2018-02-12|1477.98
#2018-02-13|1497.44
#2018-02-14|1528.82
#2018-02-15|1563.03
#2018-02-16|1561.50
#2018-02-19|1561.24
#2018-02-20|1545.78
#2018-02-21|1567.41
#2018-02-22|1540.04
#2018-02-23|1565.10
#2018-02-26|1560.18
#2018-02-27|1529.98
#2018-02-28|1507.12
#2018-03-01|1517.13
#2018-03-02|1508.30
#2018-03-05|1502.15
#2018-03-06|1519.06
#2018-03-07|1508.92
#2018-03-08|1518.75
#2018-03-09|1535.09
#2018-03-12|1544.05
#2018-03-13|1538.66
#2018-03-14|1543.65
#2018-03-15|1548.75
#2018-03-16|1562.03
#2018-03-19|1545.00
#2018-03-20|1536.22
#2018-03-21|1551.88
#2018-03-22|1553.97
#2018-03-23|1503.45
#2018-03-26|1513.70
#2018-03-27|1540.19
#2018-03-28|1515.23
#2018-03-29|1520.63
#2018-03-30|1519.83
#2018-04-02|1519.71
#2018-04-03|1507.00
#2018-04-04|1489.50
#2018-04-05|1498.32
#2018-04-06|1507.16
#2018-04-09|1517.92
#2018-04-10|1561.61
#2018-04-11|1559.18
#2018-04-12|1562.24
#2018-04-13|1554.11
#2018-04-16|1527.62
#2018-04-17|1507.10
#2018-04-18|1517.06
#2018-04-19|1525.10
#2018-04-20|1506.00
#2018-04-23|1485.79
#2018-04-24|1515.16
#2018-04-25|1508.22
#2018-04-26|1502.27
#2018-04-27|1511.07
#2018-04-30|1526.05
#2018-05-01|1523.30
#2018-05-02|1516.64
#2018-05-03|1483.41
#2018-05-04|1472.66
#2018-05-07|1469.99
#2018-05-08|1484.44
#2018-05-09|1495.22
#2018-05-10|1500.80
#2018-05-11|1513.41
#2018-05-14|1529.33
#2018-05-15|1529.22
#2018-05-16|1534.75
#2018-05-17|1511.93
#2018-05-18|1517.54
#2018-05-21|1511.03
#2018-05-22|1518.09
#2018-05-23|1489.29
#2018-05-24|1496.24
#2018-05-25|1494.32
#2018-05-28|1494.22
#2018-05-29|1471.05
#2018-05-30|1446.97
#2018-05-31|1459.37
#2018-06-01|1472.67
#2018-06-04|1512.30
#2018-06-05|1528.86
#2018-06-06|1531.38
#2018-06-07|1531.66
#2018-06-08|1511.63
#2018-06-11|1507.76
#2018-06-12|1512.20
#2018-06-13|1503.05
#2018-06-14|1476.95
#2018-06-15|1469.55
#2018-06-18|1461.48
#2018-06-19|1428.12
#2018-06-20|1431.40
#2018-06-21|1413.67
#2018-06-22|1421.38
#2018-06-25|1384.21
#2018-06-26|1362.33
#2018-06-27|1321.74
#2018-06-28|1303.06
#2018-06-29|1367.17
#2018-07-02|1360.31
#2018-07-03|1342.88
#2018-07-04|1324.51
#2018-07-05|1331.66
#2018-07-06|1330.14
#2018-07-09|1355.84
#2018-07-10|1359.57
#2018-07-11|1339.34
#2018-07-12|1354.75
#2018-07-13|1358.65
#2018-07-16|1347.04
#2018-07-17|1337.67
#2018-07-18|1341.74
#2018-07-19|1320.59
#2018-07-20|1333.34
#2018-07-23|1342.81
#2018-07-24|1376.29
#2018-07-25|1391.45
#2018-07-26|1388.77
#2018-07-27|1392.73
#2018-07-30|1376.13
#2018-07-31|1367.96
#2018-08-01|1342.58
#2018-08-02|1316.29
#2018-08-03|1311.59
#2018-08-06|1303.67
#2018-08-07|1339.95
#2018-08-08|1331.51
#2018-08-09|1345.25
#2018-08-10|1349.04
#2018-08-13|1314.63
#2018-08-14|1303.14
#2018-08-15|1268.32
#2018-08-16|1280.41
#2018-08-17|1280.15
#2018-08-20|1297.06
#2018-08-21|1334.57
#2018-08-22|1343.53
#2018-08-23|1345.46
#2018-08-24|1333.06
#2018-08-27|1365.24
#2018-08-28|1359.65
#2018-08-29|1358.21
#2018-08-30|1339.54
#2018-08-31|1339.29
#2018-09-03|1318.80
#2018-09-04|1321.68
#2018-09-05|1283.65
#2018-09-06|1275.27
#2018-09-07|1277.86
#2018-09-10|1260.47
#2018-09-11|1245.77
#2018-09-12|1244.80
#2018-09-13|1281.36
#2018-09-14|1285.98
#2018-09-17|1273.87
#2018-09-18|1286.91
#2018-09-19|1315.72
#2018-09-20|1313.93
#2018-09-21|1350.56
#2018-09-24|1315.60
#2018-09-25|1308.28
#2018-09-26|1306.52
#2018-09-27|1305.02
#2018-09-28|1276.96
#2018-10-01|1275.99
#2018-10-02|1244.59
#2018-10-03|1250.46
#2018-10-04|1226.90
#2018-10-05|1223.62
#2018-10-08|1193.62
#2018-10-09|1193.74
#2018-10-10|1188.61
#2018-10-11|1144.71
#2018-10-12|1178.06
#2018-10-15|1150.09
#2018-10-16|1162.10
#2018-10-17|1165.02
#2018-10-18|1156.58
#2018-10-19|1174.90
#2018-10-22|1195.07
#2018-10-23|1162.53
#2018-10-24|1159.41
#2018-10-25|1170.83
#2018-10-26|1172.72
#2018-10-29|1164.43
#2018-10-30|1159.52
#2018-10-31|1176.29
#2018-11-01|1219.95
#2018-11-02|1250.16
#2018-11-05|1231.97
#2018-11-06|1229.98
#2018-11-07|1236.53
#2018-11-08|1234.94
#2018-11-09|1206.10
#2018-11-12|1202.84
#2018-11-13|1206.13
#2018-11-14|1215.83
#2018-11-15|1230.14
#2018-11-16|1237.53
#2018-11-19|1267.48
#2018-11-20|1255.09
#2018-11-21|1273.50
#2018-11-22|1262.53
#2018-11-23|1251.91
#2018-11-26|1260.99
#2018-11-27|1254.74
#2018-11-28|1272.31
#2018-11-29|1277.54
#2018-11-30|1286.90
#2018-12-03|1312.37
#2018-12-04|1309.61
#2018-12-05|1303.37
#2018-12-06|1270.68
#2018-12-07|1276.06
#2018-12-10|1250.12
#2018-12-11|1256.08
#2018-12-12|1287.73
#2018-12-13|1313.34
#2018-12-14|1301.05
#2018-12-17|1294.83
#2018-12-18|1270.16
#2018-12-19|1283.41
#2018-12-20|1278.34
#2018-12-21|1263.87
#2018-12-24|1250.62
#2018-12-25|1248.52
#2018-12-26|1248.00
#2018-12-27|1245.89
#2018-12-28|1263.12
#2018-12-31|1282.28
#2019-01-01|1282.78
#2019-01-02|1253.67
#2019-01-03|1262.74
#2019-01-04|1289.87
#2019-01-07|1307.83
#2019-01-08|1298.16
#2019-01-09|1314.80
#2019-01-10|1324.44
#2019-01-11|1329.82
#2019-01-14|1328.23
#2019-01-15|1352.25
#2019-01-16|1352.69
#2019-01-17|1336.37
#2019-01-18|1358.92
#2019-01-21|1357.12
#2019-01-22|1343.88
#2019-01-23|1348.25
#2019-01-24|1359.99
#2019-01-25|1380.78
#2019-01-28|1385.98
#2019-01-29|1387.69
#2019-01-30|1415.19
#2019-01-31|1436.56
#2019-02-01|1436.94
#2019-02-04|1434.25
#2019-02-05|1436.84
#2019-02-06|1437.75
#2019-02-07|1435.32
#2019-02-08|1442.05
#2019-02-11|1434.61
#2019-02-12|1420.87
#2019-02-13|1425.33
#2019-02-14|1416.51
#2019-02-15|1396.01
#2019-02-18|1397.30
#2019-02-19|1396.67
#2019-02-20|1416.77
#2019-02-21|1421.80
#2019-02-22|1437.81
#2019-02-25|1441.43
#2019-02-26|1427.88
#2019-02-27|1409.78
#2019-02-28|1403.77
#2019-03-01|1416.80
#2019-03-04|1434.64
#2019-03-05|1439.45
#2019-03-06|1451.00
#2019-03-07|1434.18
#2019-03-08|1394.47
#2019-03-11|1408.46
#2019-03-12|1430.45
#2019-03-13|1439.04
#2019-03-14|1425.05
#2019-03-15|1445.77
#2019-03-18|1496.38
#2019-03-19|1494.68
#2019-03-20|1499.39
#2019-03-21|1490.33
#2019-03-22|1489.27
#2019-03-25|1471.68
#2019-03-26|1476.18
#2019-03-27|1488.90
#2019-03-28|1486.40
#2019-03-29|1522.83
#2019-04-01|1546.86
#2019-04-02|1544.74
#2019-04-03|1549.29
#2019-04-04|1535.69
#2019-04-05|1536.88
#2019-04-08|1551.14
#2019-04-09|1572.43
#2019-04-10|1574.77
#2019-04-11|1550.66
#2019-04-12|1559.12
#2019-04-15|1559.11
#2019-04-16|1555.47
#2019-04-17|1545.75
#2019-04-18|1536.54
#2019-04-19|1536.84
#2019-04-22|1530.92
#2019-04-23|1507.11
#2019-04-24|1521.59
#2019-04-25|1510.42
#2019-04-26|1517.27
#2019-04-29|1523.89
#2019-04-30|1525.11
#2019-05-01|1525.96
#2019-05-02|1524.42
#2019-05-03|1525.29
#2019-05-06|1491.49
#2019-05-07|1490.52
#2019-05-08|1476.92
#2019-05-09|1441.72
#2019-05-10|1466.55
#2019-05-13|1463.44
#2019-05-14|1439.82
#2019-05-15|1434.76
#2019-05-16|1441.21
#2019-05-17|1419.57
#2019-05-20|1409.43
#2019-05-21|1415.25
#2019-05-22|1420.63
#2019-05-23|1399.52
#2019-05-24|1402.44
#2019-05-27|1405.74
#2019-05-28|1420.42
#2019-05-29|1420.08
#2019-05-30|1429.20
#2019-05-31|1436.82
#2019-06-03|1441.89
#2019-06-04|1435.98
#2019-06-05|1446.97
#2019-06-06|1451.62
#2019-06-07|1451.81
#2019-06-10|1486.99
#2019-06-11|1497.23
#2019-06-12|1482.16
#2019-06-13|1503.85
#2019-06-14|1493.62
#2019-06-17|1476.61
#2019-06-18|1489.75
#2019-06-19|1510.85
#2019-06-20|1534.42
#2019-06-21|1534.54
#2019-06-24|1544.89
#2019-06-25|1532.80
#2019-06-26|1533.89
#2019-06-27|1545.06
#2019-06-28|1547.65
#2019-07-01|1552.81
#2019-07-02|1567.23
#2019-07-03|1570.78
#2019-07-04|1574.18
#2019-07-05|1570.93
#2019-07-08|1547.64
#2019-07-09|1536.48
#2019-07-10|1544.65
#2019-07-11|1559.17
#2019-07-12|1558.92
#2019-07-15|1570.72
#2019-07-16|1570.28
#2019-07-17|1572.42
#2019-07-18|1564.83
#2019-07-19|1567.19
#2019-07-22|1548.49
#2019-07-23|1531.26
#2019-07-24|1535.08
#2019-07-25|1543.32
#2019-07-26|1532.71
#2019-07-29|1526.12
#2019-07-30|1524.58
#2019-07-31|1504.35
#2019-08-01|1482.50
#2019-08-02|1455.73
#2019-08-05|1403.05
#2019-08-06|1394.02
#2019-08-07|1403.40
#2019-08-08|1411.84
#2019-08-09|1398.40
#2019-08-12|1393.44
#2019-08-13|1364.84
#2019-08-14|1374.75
#2019-08-15|1383.08
#2019-08-16|1387.21
#2019-08-19|1420.47
#2019-08-20|1416.25
#2019-08-21|1439.20
#2019-08-22|1416.09
#2019-08-23|1414.17
#2019-08-26|1395.32
#2019-08-27|1400.77
#2019-08-28|1403.90
#2019-08-29|1397.29
#2019-08-30|1400.10
#2019-09-02|1397.36
#2019-09-03|1385.35
#2019-09-04|1428.32
#2019-09-05|1437.74
#2019-09-06|1441.86
#2019-09-09|1430.22
#2019-09-10|1427.63
#2019-09-11|1440.61
#2019-09-12|1448.77
#2019-09-13|1472.95
#2019-09-16|1466.21
#2019-09-17|1448.89
#2019-09-18|1454.26
#2019-09-19|1447.04
#2019-09-20|1447.07
#2019-09-23|1433.89
#2019-09-24|1427.12
#2019-09-25|1422.38
#2019-09-26|1431.91
#2019-09-27|1420.44
#2019-09-30|1427.86
#2019-10-01|1419.31
#2019-10-02|1412.13
#2019-10-03|1417.62
#2019-10-04|1438.20
#2019-10-07|1435.41
#2019-10-08|1436.31
#2019-10-09|1447.16
#2019-10-10|1451.79
#2019-10-11|1484.01
#2019-10-14|1495.65
#2019-10-15|1490.39
#2019-10-16|1514.63
#2019-10-17|1519.54
#2019-10-18|1518.95
#2019-10-21|1521.89
#2019-10-22|1508.32
#2019-10-23|1497.67
#2019-10-24|1506.34
#2019-10-25|1505.71
#2019-10-28|1510.51
#2019-10-29|1514.88
#2019-10-30|1506.51
#2019-10-31|1510.11
#2019-11-01|1527.59
#2019-11-04|1560.67
#2019-11-05|1574.35
#2019-11-06|1568.01
#2019-11-07|1575.32
#2019-11-08|1563.32
#2019-11-11|1530.15
#2019-11-12|1537.84
#2019-11-13|1510.89
#2019-11-14|1512.10
#2019-11-15|1512.34
#2019-11-18|1525.19
#2019-11-19|1542.92
#2019-11-20|1541.56
#2019-11-21|1524.46
#2019-11-22|1528.39
#2019-11-25|1545.24
#2019-11-26|1530.78
#2019-11-27|1538.57
#2019-11-28|1539.36
#2019-11-29|1519.36
#2019-12-02|1552.55
#2019-12-03|1555.80
#2019-12-04|1539.57
#2019-12-05|1541.97
#2019-12-06|1556.05
#2019-12-09|1574.18
#2019-12-10|1575.91
#2019-12-11|1596.63
#2019-12-12|1597.18
#2019-12-13|1617.18
#2019-12-16|1620.87
#2019-12-17|1623.13
#2019-12-18|1626.95
#2019-12-19|1619.62
#2019-12-20|1637.35
#2019-12-23|1645.49
#2019-12-24|1638.45
#2019-12-25|1638.90
#2019-12-26|1640.27
#2019-12-27|1670.31
#2019-12-30|1677.91
#2019-12-31|1677.33
#2020-01-01|1676.76
#2020-01-02|1705.07
#2020-01-03|1688.40
#2020-01-06|1662.29
#2020-01-07|1669.92
#2020-01-08|1658.47
#2020-01-09|1684.81
#2020-01-10|1668.53
#2020-01-13|1666.67
#2020-01-14|1664.47
#2020-01-15|1654.13
#2020-01-16|1682.58
#2020-01-17|1678.04
#2020-01-20|1637.19
#2020-01-21|1589.93
#2020-01-22|1610.25
#2020-01-23|1581.69
#2020-01-24|1583.36
#2020-01-27|1566.92
#2020-01-28|1563.45
#2020-01-29|1528.76
#2020-01-30|1500.00
#2020-01-31|1493.33
#2020-02-03|1493.88
#2020-02-04|1529.66
#2020-02-05|1540.38
#2020-02-06|1571.72
#2020-02-07|1555.51
#2020-02-10|1560.02
#2020-02-11|1590.34
#2020-02-12|1598.07
#2020-02-13|1607.56
#2020-02-14|1619.90
#2020-02-17|1615.46
#2020-02-18|1587.17
#2020-02-19|1599.63
#2020-02-20|1581.61
#2020-02-21|1561.72
#2020-02-24|1522.68
#2020-02-25|1531.76
#2020-02-26|1519.69
#2020-02-27|1523.67
#2020-02-28|1486.11
#2020-03-02|1520.87
#2020-03-03|1530.00
#2020-03-04|1568.03
#2020-03-05|1568.40
#2020-03-06|1525.09
#2020-03-09|1426.36
#2020-03-10|1439.97
#2020-03-11|1439.38
#2020-03-12|1341.72
#2020-03-13|1333.47
#2020-03-16|1232.27
#2020-03-17|1198.57
#2020-03-18|1123.09
#2020-03-19|1067.14
#2020-03-20|1136.47
#2020-03-23|1052.62
#2020-03-24|1112.15
#2020-03-25|1189.99
#2020-03-26|1206.85
#2020-03-27|1208.47
#2020-03-30|1182.84
#2020-03-31|1210.87
#2020-04-01|1187.81
#2020-04-02|1205.49
#2020-04-03|1195.84
#2020-04-06|1218.96
#2020-04-07|1263.39
#2020-04-08|1241.06
#2020-04-09|1265.99
#2020-04-10|1270.17
#2020-04-13|1272.21
#2020-04-14|1292.09
#2020-04-15|1258.42
#2020-04-16|1234.73
#2020-04-17|1268.69
#2020-04-20|1262.55
#2020-04-21|1233.05
#2020-04-22|1231.76
#2020-04-23|1239.18
#2020-04-24|1212.24
#2020-04-27|1240.62
#2020-04-28|1260.55
#2020-04-29|1287.86
#2020-04-30|1287.66
#2020-05-01|1284.84
#2020-05-04|1225.35
#2020-05-05|1239.84
#2020-05-06|1238.87
#2020-05-07|1235.09
#2020-05-08|1257.85
#2020-05-11|1269.99
#2020-05-12|1244.43
#2020-05-13|1244.63
#2020-05-14|1230.17
#2020-05-15|1219.80
#2020-05-18|1233.29
#2020-05-19|1245.60
#2020-05-20|1241.50
#2020-05-21|1247.92
#2020-05-22|1197.44
#2020-05-25|1219.27
#2020-05-26|1237.88
#2020-05-27|1228.92
#2020-05-28|1226.37
#2020-05-29|1238.63
#2020-06-01|1293.78
#2020-06-02|1322.19
#2020-06-03|1347.81
#2020-06-04|1357.78
#2020-06-05|1374.28
#2020-06-08|1380.79
#2020-06-09|1385.93
#2020-06-10|1381.16
#2020-06-11|1349.34
#2020-06-12|1341.09
#2020-06-15|1295.99
#2020-06-16|1325.26
#2020-06-17|1335.93
#2020-06-18|1347.03
#2020-06-19|1361.04
#2020-06-22|1348.00
#2020-06-23|1351.88
#2020-06-24|1332.52
#2020-06-25|1329.89
#2020-06-26|1323.49
#2020-06-29|1314.75
#2020-06-30|1304.05
#2020-07-01|1313.05
#2020-07-02|1392.00
#2020-07-03|1414.94
#2020-07-06|1457.54
#2020-07-07|1431.42
#2020-07-08|1425.26
#2020-07-09|1416.99
#2020-07-10|1403.19
#2020-07-13|1402.04
#2020-07-14|1384.75
#2020-07-15|1381.54
#2020-07-16|1365.31
#2020-07-17|1369.41
#2020-07-20|1397.71
#2020-07-21|1409.12
#2020-07-22|1381.48
#2020-07-23|1385.79
#2020-07-24|1357.57
#2020-07-27|1343.54
#2020-07-28|1352.45
#2020-07-29|1363.09
#2020-07-30|1356.49
#2020-07-31|1363.86
#2020-08-03|1343.14
#2020-08-04|1354.47
#2020-08-05|1358.79
#2020-08-06|1364.12
#2020-08-07|1354.56
#2020-08-10|1360.90
#2020-08-11|1374.72
#2020-08-12|1373.42
#2020-08-13|1382.99
#2020-08-14|1392.66
#2020-08-17|1397.52
#2020-08-18|1401.20
#2020-08-19|1389.37
#2020-08-20|1378.77
#2020-08-21|1390.55
#2020-08-24|1389.42
#2020-08-25|1372.84
#2020-08-26|1378.61
#2020-08-27|1370.31
#2020-08-28|1382.14
#2020-08-31|1354.97
#2020-09-01|1349.95
#2020-09-02|1349.12
#2020-09-03|1349.78
#2020-09-04|1345.60
#2020-09-07|1340.76
#2020-09-08|1338.11
#2020-09-09|1326.55
#2020-09-10|1322.10
#2020-09-11|1322.69
#2020-09-14|1330.84
#2020-09-15|1353.51
#2020-09-16|1358.26
#2020-09-17|1340.56
#2020-09-18|1344.63
#2020-09-21|1323.45
#2020-09-22|1318.90
#2020-09-23|1309.55
#2020-09-24|1296.50
#2020-09-25|1270.93
#2020-09-28|1285.43
#2020-09-29|1273.96
#2020-09-30|1295.98
#2020-10-01|1301.54
#2020-10-02|1301.78
#2020-10-05|1299.27
#2020-10-06|1324.91
#2020-10-07|1327.74
#2020-10-08|1332.77
#2020-10-09|1326.48
#2020-10-12|1335.64
#2020-10-13|1334.72
#2020-10-14|1314.21
#2020-10-15|1296.09
#2020-10-16|1295.00
#2020-10-19|1287.74
#2020-10-20|1287.95
#2020-10-21|1286.42
#2020-10-22|1297.78
#2020-10-23|1298.51
#2020-10-26|1294.69
#2020-10-27|1264.46
#2020-10-28|1248.43
#2020-10-29|1257.76
#2020-10-30|1261.80
#2020-11-02|1265.05
#2020-11-03|1279.08
#2020-11-04|1293.46
#2020-11-05|1368.76
#2020-11-06|1371.84
#2020-11-09|1387.78
#2020-11-10|1417.38
#2020-11-11|1451.16
#2020-11-12|1425.49
#2020-11-13|1427.51
#2020-11-16|1404.73
#2020-11-17|1413.92
#2020-11-18|1431.17
#2020-11-19|1411.50
#2020-11-20|1407.54
#2020-11-23|1388.15
#2020-11-24|1388.07
#2020-11-25|1380.98
#2020-11-26|1381.54
#2020-11-27|1404.08
#2020-11-30|1386.04
#2020-12-01|1405.33
#2020-12-02|1398.92
#2020-12-03|1400.67
#2020-12-04|1384.13
#2020-12-07|1370.18
#2020-12-08|1358.85
#2020-12-09|1353.63
#2020-12-10|1369.13
#2020-12-11|1364.21
#2020-12-14|1366.51
#2020-12-15|1360.73
#2020-12-16|1377.08
#2020-12-17|1377.31
#2020-12-18|1376.03
#2020-12-21|1361.18
#2020-12-22|1360.66
#2020-12-23|1356.51
#2020-12-24|1369.48
#2020-12-25|1369.74
#2020-12-28|1355.04
#2020-12-29|1362.28
#2020-12-30|1367.78
#2020-12-31|1387.70
#2021-01-01|1388.42
#2021-01-04|1359.78
#2021-01-05|1355.00
#2021-01-06|1377.20
#2021-01-07|1373.55
#2021-01-08|1406.86
#2021-01-11|1420.48
#2021-01-12|1425.25
#2021-01-13|1419.23
#2021-01-14|1413.43
#2021-01-15|1406.93
#2021-01-18|1437.54
#2021-01-19|1502.20
#2021-01-20|1503.12
#2021-01-21|1479.53
#2021-01-22|1461.33
#2021-01-25|1449.81
#2021-01-26|1443.75
#2021-01-27|1427.83
#2021-01-28|1390.23
#2021-01-29|1366.23
#2021-02-01|1384.88
#2021-02-02|1399.26
#2021-02-03|1400.01
#2021-02-04|1388.60
#2021-02-05|1411.22
#2021-02-08|1416.97
#2021-02-09|1415.30
#2021-02-10|1418.05
#2021-02-11|1414.58
#2021-02-12|1415.60
#2021-02-15|1413.44
#2021-02-16|1435.92
#2021-02-17|1428.08
#2021-02-18|1417.50
#2021-02-19|1431.16
#2021-02-22|1415.16
#2021-02-23|1428.22
#2021-02-24|1405.30
#2021-02-25|1482.95
#2021-02-26|1468.19
#2021-03-01|1475.50
#2021-03-02|1478.80
#2021-03-03|1493.30
#2021-03-04|1458.58
#2021-03-05|1442.38
#2021-03-08|1419.25
#2021-03-09|1414.95
#2021-03-10|1436.21
#2021-03-11|1444.89
#2021-03-12|1459.45
#2021-03-15|1467.32
#2021-03-16|1491.05
#2021-03-17|1495.58
#2021-03-18|1503.32
#2021-03-19|1481.46
#2021-03-22|1490.30
#2021-03-23|1494.04
#2021-03-24|1479.47
#2021-03-25|1470.40
#2021-03-26|1503.24
#2021-03-29|1554.17
#2021-03-30|1550.26
#2021-03-31|1523.44
#2021-04-01|1515.26
#2021-04-02|1514.88
#2021-04-05|1509.89
#2021-04-06|1515.92
#2021-04-07|1525.07
#2021-04-08|1515.51
#2021-04-09|1490.23
#2021-04-12|1474.92
#2021-04-13|1464.52
#2021-04-14|1482.81
#2021-04-15|1485.97
#2021-04-16|1495.75
#2021-04-19|1496.92
#2021-04-20|1498.26
#2021-04-21|1482.01
#2021-04-22|1484.67
#2021-04-23|1475.77
#2021-04-26|1460.35
#2021-04-27|1465.07
#2021-04-28|1480.55
#2021-04-29|1486.07
#2021-04-30|1469.30
#2021-05-03|1461.71
#2021-05-04|1471.22
#2021-05-05|1467.89
#2021-05-06|1477.76
#2021-05-07|1471.40
#2021-05-10|1469.59
#2021-05-11|1447.09
#2021-05-12|1424.32
#2021-05-13|1408.73
#2021-05-14|1413.48
#2021-05-17|1420.46
#2021-05-18|1447.00
#2021-05-19|1445.80
#2021-05-20|1431.75
#2021-05-21|1433.84
#2021-05-24|1438.11
#2021-05-25|1437.34
#2021-05-26|1462.93
#2021-05-27|1482.43
#2021-05-28|1471.69
#2021-05-31|1472.60
#2021-06-01|1479.64
#2021-06-02|1491.99
#2021-06-03|1478.10
#2021-06-04|1463.64
#2021-06-07|1466.62
#2021-06-08|1481.76
#2021-06-09|1493.48
#2021-06-10|1493.27
#2021-06-11|1493.42
#2021-06-14|1489.57
#2021-06-15|1467.92
#2021-06-16|1460.90
#2021-06-17|1446.58
#2021-06-18|1422.46
#2021-06-21|1416.06
#2021-06-22|1421.62
#2021-06-23|1436.40
#2021-06-24|1441.39
#2021-06-25|1445.12
#2021-06-28|1436.72
#2021-06-29|1439.59
#2021-06-30|1414.92
#2021-07-01|1414.82
#2021-07-02|1402.88
#2021-07-05|1386.42
#2021-07-06|1385.72
#2021-07-07|1375.37
#2021-07-08|1356.69
#2021-07-09|1350.65
#2021-07-12|1364.34
#2021-07-13|1357.93
#2021-07-14|1341.20
#2021-07-15|1365.47
#2021-07-16|1369.00
#2021-07-19|1336.24
#2021-07-20|1308.63
#2021-07-21|1305.25
#2021-07-22|1337.00
#2021-07-23|1316.85
#2021-07-26|1248.02
#2021-07-27|1197.42
#2021-07-28|1219.42
#2021-07-29|1231.79
#2021-07-30|1189.52
#2021-08-02|1217.61
#2021-08-03|1225.47
#2021-08-04|1220.59
#2021-08-05|1202.02
#2021-08-06|1185.13
#2021-08-09|1222.63
#2021-08-10|1241.09
#2021-08-11|1289.48
#2021-08-12|1270.09
#2021-08-13|1256.24
#2021-08-16|1263.98
#2021-08-17|1251.70
#2021-08-18|1261.48
#2021-08-19|1231.04
#2021-08-20|1210.20
#2021-08-23|1207.49
#2021-08-24|1231.79
#2021-08-25|1250.74
#2021-08-26|1236.77
#2021-08-27|1248.45
#2021-08-30|1248.36
#2021-08-31|1254.75
#2021-09-01|1261.60
#2021-09-02|1270.27
#2021-09-03|1277.14
#2021-09-06|1264.04
#2021-09-07|1245.28
#2021-09-08|1247.03
#2021-09-09|1226.88
#2021-09-10|1250.60
#2021-09-13|1247.34
#2021-09-14|1213.82
#2021-09-15|1180.57
#2021-09-16|1136.74
#2021-09-17|1143.02
#2021-09-20|1096.15
#2021-09-21|1130.88
#2021-09-22|1135.51
#2021-09-23|1198.96
#2021-09-24|1180.41
#2021-09-27|1158.37
#2021-09-28|1197.03
#2021-09-29|1213.00
#2021-09-30|1241.28
#2021-10-01|1239.07
#2021-10-04|1243.07
#2021-10-05|1213.64
#2021-10-06|1208.51
#2021-10-07|1229.17
#2021-10-08|1222.80
#2021-10-11|1231.55
#2021-10-12|1242.84
#2021-10-13|1244.71
#2021-10-14|1251.66
#2021-10-15|1244.19
#2021-10-18|1248.80
#2021-10-19|1238.45
#2021-10-20|1244.24
#2021-10-21|1277.00
#2021-10-22|1303.90
#2021-10-25|1282.09
#2021-10-26|1244.35
#2021-10-27|1241.16
#2021-10-28|1222.01
#2021-10-29|1202.38
#2021-11-01|1190.44
#2021-11-02|1169.16
#2021-11-03|1182.86
#2021-11-04|1163.85
#2021-11-05|1156.10
#2021-11-08|1171.07
#2021-11-09|1167.70
#2021-11-10|1215.80
#2021-11-11|1249.66
#2021-11-12|1261.13
#2021-11-15|1226.20
#2021-11-16|1243.16
#2021-11-17|1228.31
#2021-11-18|1207.43
#2021-11-19|1221.61
#2021-11-22|1202.66
#2021-11-23|1215.76
#2021-11-24|1204.90
#2021-11-25|1205.83
#2021-11-26|1165.63
#2021-11-29|1155.31
#2021-11-30|1141.95
#2021-12-01|1130.48
#2021-12-02|1143.44
#2021-12-03|1145.80
#2021-12-06|1141.70
#2021-12-07|1182.53
#2021-12-08|1184.00
#2021-12-09|1207.50
#2021-12-10|1196.72
#2021-12-13|1171.86
#2021-12-14|1129.78
#2021-12-15|1122.78
#2021-12-16|1142.81
#2021-12-17|1140.71
#2021-12-20|1102.44
#2021-12-21|1122.84
#2021-12-22|1115.43
#2021-12-23|1127.76
#2021-12-24|1121.96
#2021-12-27|1121.28
#2021-12-28|1132.55
#2021-12-29|1116.38
#2021-12-30|1113.26
#2021-12-31|1119.27
#2022-01-03|1096.18
#2022-01-04|1115.65
#2022-01-05|1109.04
#2022-01-06|1101.37
#2022-01-07|1129.94
#2022-01-10|1164.37
#2022-01-11|1174.02
#2022-01-12|1176.91
#2022-01-13|1145.52
#2022-01-14|1142.12
#2022-01-17|1121.33
#2022-01-18|1129.39
#2022-01-19|1165.96
#2022-01-20|1199.11
#2022-01-21|1209.32
#2022-01-24|1204.60
#2022-01-25|1190.44
#2022-01-26|1188.64
#2022-01-27|1168.31
#2022-01-28|1161.27
#2022-01-31|1183.77
#2022-02-01|1186.95
#2022-02-02|1189.86
#2022-02-03|1186.94
#2022-02-04|1207.93
#2022-02-07|1203.46
#2022-02-08|1192.40
#2022-02-09|1212.05
#2022-02-10|1244.37
#2022-02-11|1254.99
#2022-02-14|1210.96
#2022-02-15|1207.09
#2022-02-16|1222.62
#2022-02-17|1214.96
#2022-02-18|1237.00
#2022-02-21|1230.16
#2022-02-22|1217.42
#2022-02-23|1212.97
#2022-02-24|1156.65
#2022-02-25|1148.27
#2022-02-28|1149.36
#2022-03-01|1158.07
#2022-03-02|1127.41
#2022-03-03|1145.60
#2022-03-04|1129.88
#2022-03-07|1116.14
#2022-03-08|1074.51
#2022-03-09|1063.82
#2022-03-10|1070.76
#2022-03-11|1047.88
#2022-03-14| 970.08
#2022-03-15| 915.66
#2022-03-16| 992.30
#2022-03-17|1094.13
#2022-03-18|1094.28
#2022-03-21|1062.99
#2022-03-22|1091.58
#2022-03-23|1091.77
#2022-03-24|1075.96
#2022-03-25|1072.22
#2022-03-28|1069.62
#2022-03-29|1062.71
#2022-03-30|1104.48
#2022-03-31|1096.72
#2022-04-01|1101.65
#2022-04-04|1151.61
#2022-04-05|1152.74
#2022-04-06|1162.73
#2022-04-07|1138.05
#2022-04-08|1161.36
#2022-04-11|1129.20
#2022-04-12|1111.88
#2022-04-13|1122.30
#2022-04-14|1143.35
#2022-04-15|1142.90
#2022-04-18|1141.88
#2022-04-19|1121.09
#2022-04-20|1086.94
#2022-04-21|1071.44
#2022-04-22|1070.05
#2022-04-25|1045.24
#2022-04-26|1056.24
#2022-04-27|1046.72
#2022-04-28|1052.30
#2022-04-29|1063.82
#2022-05-02|1061.76
#2022-05-03|1080.20
#2022-05-04|1070.65
#2022-05-05|1062.84
#2022-05-06|1016.07
#2022-05-09|1010.71
#2022-05-10| 996.29
#2022-05-11| 987.97
#2022-05-12| 958.71
#2022-05-13| 986.38
#2022-05-16|1005.90
#2022-05-17|1019.66
#2022-05-18|1024.20
#2022-05-19|1021.21
#2022-05-20|1032.56
#2022-05-23|1028.35
#2022-05-24|1009.93
#2022-05-25|1006.59
#2022-05-26|1002.81
#2022-05-27|1012.75
#2022-05-30|1020.94
#2022-05-31|1033.08
#2022-06-01|1032.87
#2022-06-02|1017.46
#2022-06-03|1018.28
#2022-06-06|1015.13
#2022-06-07|1013.96
#2022-06-08|1016.69
#2022-06-09|1025.96
#2022-06-10| 998.42
#2022-06-13| 962.38
#2022-06-14| 962.19
#2022-06-15| 975.64
#2022-06-16| 963.31
#2022-06-17| 956.71
#2022-06-20| 994.85
#2022-06-21|1002.87
#2022-06-22| 981.15
#2022-06-23| 991.89
#2022-06-24|1000.61
#2022-06-27|1020.19
#2022-06-28|1030.43
#2022-06-29|1028.77
#2022-06-30|1029.44
#2022-07-01|1028.36
#2022-07-04|1020.83
#2022-07-05|1018.39
#2022-07-06|1014.23
#2022-07-07|1009.96
#2022-07-08|1019.11
#2022-07-11| 986.42
#2022-07-12| 975.63
#2022-07-13| 953.57
#2022-07-14| 943.32
#2022-07-15| 917.82
#2022-07-18| 945.00
#2022-07-19| 938.58
#2022-07-20| 925.70
#2022-07-21| 900.08
#2022-07-22| 899.43
#2022-07-25| 917.44
#2022-07-26| 941.43
#2022-07-27| 916.07
#2022-07-28| 923.43
#2022-07-29| 907.11
#2022-08-01| 904.66
#2022-08-02| 890.02
#2022-08-03| 878.01
#2022-08-04| 884.60
#2022-08-05| 894.15
#2022-08-08| 887.57
#2022-08-09| 891.53
#2022-08-10| 876.35
#2022-08-11| 888.95
#2022-08-12| 891.85
#2022-08-15| 884.27
#2022-08-16| 908.69
#2022-08-17| 905.09
#2022-08-18| 895.57
#2022-08-19| 900.06
#2022-08-22| 899.34
#2022-08-23| 892.70
#2022-08-24| 881.91
#2022-08-25| 901.20
#2022-08-26| 913.49
#2022-08-29| 903.06
#2022-08-30| 903.43
#2022-08-31| 908.08
#2022-09-01| 904.67
#2022-09-02| 887.37
#2022-09-05| 887.38
#2022-09-06| 909.42
#2022-09-07| 905.83
#2022-09-08| 902.23
#2022-09-09| 931.07
#2022-09-12| 922.72
#2022-09-13| 933.51
#2022-09-14| 921.12
#2022-09-15| 942.93
#2022-09-16| 924.34
#2022-09-19| 905.14
#2022-09-20| 906.36
#2022-09-21| 889.71
#2022-09-22| 880.60
#2022-09-23| 862.53
#2022-09-26| 855.76
#2022-09-27| 854.26
#2022-09-28| 824.34
#2022-09-29| 807.82
#2022-09-30| 808.67
#2022-10-03| 827.09
#2022-10-04| 838.72
#2022-10-05| 844.68
#2022-10-06| 838.01
#2022-10-07| 822.19
#2022-10-10| 815.36
#2022-10-11| 798.50
#2022-10-12| 793.60
#2022-10-13| 778.89
#2022-10-14| 789.45
#2022-10-17| 791.45
#2022-10-18| 803.19
#2022-10-19| 796.65
#2022-10-20| 791.55
#2022-10-21| 791.72
#2022-10-24| 751.02
#2022-10-25| 747.06
#2022-10-26| 743.14
#2022-10-27| 741.21
#2022-10-28| 717.05
#2022-10-31| 694.80
#2022-11-01| 709.40
#2022-11-02| 726.14
#2022-11-03| 711.42
#2022-11-04| 739.16
#2022-11-07| 763.36
#2022-11-08| 768.10
#2022-11-09| 778.12
#2022-11-10| 777.10
#2022-11-11| 849.01
#2022-11-14| 898.99
#2022-11-15| 913.43
#2022-11-16| 886.27
#2022-11-17| 887.82
#2022-11-18| 878.87
#2022-11-21| 868.79
#2022-11-22| 861.15
#2022-11-23| 873.11
#2022-11-24| 904.52
#2022-11-25| 925.13
#2022-11-28| 905.07
#2022-11-29| 949.43
#2022-11-30| 954.73
#2022-12-01| 940.77
#2022-12-02| 926.73
#2022-12-05| 947.03
#2022-12-06| 961.37
#2022-12-07| 920.60
#2022-12-08| 939.12
#2022-12-09| 984.76
#2022-12-12| 948.65
#2022-12-13| 949.25
#2022-12-14| 944.77
#2022-12-15| 935.86
#2022-12-16| 942.43
#2022-12-19| 951.38
#2022-12-20| 923.83
#2022-12-21| 924.32
#2022-12-22| 933.66
#2022-12-23| 933.26
#2022-12-26| 934.05
#2022-12-27| 934.73
#2022-12-28| 930.24
#2022-12-29| 926.74
#2022-12-30| 936.67
#2023-01-02| 937.56
#2023-01-03| 945.12
#2023-01-04| 982.31
#2023-01-05| 982.74
#2023-01-06| 993.29
#2023-01-09| 993.80
#2023-01-10| 986.40
#2023-01-11| 989.81
#2023-01-12| 985.55
#2023-01-13| 993.10
#2023-01-16| 990.27
#2023-01-17| 988.86
#2023-01-18| 981.29
#2023-01-19| 991.52
#2023-01-20|1002.35
#2023-01-23|1001.89
#2023-01-24|1000.49
#2023-01-25|1000.99
#2023-01-26|1019.30
#2023-01-27|1026.93
#2023-01-30|1002.73
#2023-01-31| 979.84
#2023-02-01| 998.60
#2023-02-02| 982.99
#2023-02-03| 976.13
#2023-02-06| 948.94
#2023-02-07| 948.61
#2023-02-08| 954.42
#2023-02-09| 959.50
#2023-02-10| 953.35
#2023-02-13| 954.24
#2023-02-14| 955.95
#2023-02-15| 937.24
#2023-02-16| 944.89
#2023-02-17| 934.28
#2023-02-20| 948.68
#2023-02-21| 951.17
#2023-02-22| 941.26
#2023-02-23| 934.10
#2023-02-24| 921.76
#2023-02-27| 917.77
#2023-02-28| 898.85
#2023-03-01| 929.64
#2023-03-02| 923.79
#2023-03-03| 935.69
#2023-03-06| 933.37
#2023-03-07| 926.82
#2023-03-08| 908.76
#2023-03-09| 891.50
#2023-03-10| 877.25
#2023-03-13| 872.18
#2023-03-14| 853.74
#2023-03-15| 861.04
#2023-03-16| 864.52
#2023-03-17| 880.26
#2023-03-20| 868.58
#2023-03-21| 875.81
#2023-03-22| 889.29
#2023-03-23| 894.17
#2023-03-24| 888.47
#2023-03-27| 876.78
#2023-03-28| 884.57
#2023-03-29| 890.54
#2023-03-30| 898.91
#2023-03-31| 888.29
#2023-04-03| 896.79
#2023-04-04| 892.50
#2023-04-05| 892.36
#2023-04-06| 887.77
#2023-04-07| 888.42
#2023-04-10| 890.01
#2023-04-11| 918.57
#2023-04-12| 930.08
#2023-04-13| 933.53
#2023-04-14| 932.28
#2023-04-17| 933.19
#2023-04-18| 923.60
#2023-04-19| 903.84
#2023-04-20| 897.06
#2023-04-21| 890.77
#2023-04-24| 885.73
#2023-04-25| 871.38
#2023-04-26| 879.31
#2023-04-27| 879.62
#2023-04-28| 882.64
#2023-05-01| 883.00
#2023-05-02| 873.44
#2023-05-03| 867.24
#2023-05-04| 876.00
#2023-05-05| 890.72
#2023-05-08| 888.83
#2023-05-09| 883.25
#2023-05-10| 875.26
#2023-05-11| 871.17
#2023-05-12| 856.78
#2023-05-15| 859.66
#2023-05-16| 854.26
#2023-05-17| 834.66
#2023-05-18| 833.35
#2023-05-19| 830.73
#2023-05-22| 830.00
#2023-05-23| 824.28
#2023-05-24| 815.33
#2023-05-25| 805.93
#2023-05-26| 807.77
#2023-05-29| 807.99
#2023-05-30| 804.00
#2023-05-31| 791.05
#2023-06-01| 784.41
#2023-06-02| 822.78
#2023-06-05| 821.05
#2023-06-06| 838.95
#2023-06-07| 844.22
#2023-06-08| 854.94
#2023-06-09| 852.66
#2023-06-12| 851.33
#2023-06-13| 864.03
#2023-06-14| 863.29
#2023-06-15| 874.04
#2023-06-16| 880.69
#2023-06-19| 872.59
#2023-06-20| 857.68
#2023-06-21| 843.66
#2023-06-22| 840.18
#2023-06-23| 824.04
#2023-06-26| 824.97
#2023-06-27| 846.23
#2023-06-28| 847.77
#2023-06-29| 844.10
#2023-06-30| 846.42
#2023-07-03| 857.09
#2023-07-04| 859.76
#2023-07-05| 853.23
#2023-07-06| 835.88
#2023-07-07| 827.31
#2023-07-10| 826.58
#2023-07-11| 830.50
#2023-07-12| 832.81
#2023-07-13| 844.34
#2023-07-14| 842.44
#2023-07-17| 841.92
#2023-07-18| 830.49
#2023-07-19| 835.90
#2023-07-20| 844.79
#2023-07-21| 841.70
#2023-07-24| 821.99
#2023-07-25| 866.56
#2023-07-26| 867.18
#2023-07-27| 888.50
#2023-07-28| 899.39
#2023-07-31| 892.00
#2023-08-01| 883.69
#2023-08-02| 870.00
#2023-08-03| 870.76
#2023-08-04| 875.48
#2023-08-07| 864.60
#2023-08-08| 844.96
#2023-08-09| 848.39
#2023-08-10| 841.58
#2023-08-11| 835.85
#2023-08-14| 817.57
#2023-08-15| 810.24
#2023-08-16| 815.53
#2023-08-17| 805.29
#2023-08-18| 799.24
#2023-08-21| 790.66
#2023-08-22| 794.82
#2023-08-23| 794.16
#2023-08-24| 804.16
#2023-08-25| 805.17
#2023-08-28| 809.77
#2023-08-29| 832.18
#2023-08-30| 833.72
#2023-08-31| 817.25
#2023-09-01| 818.15
#2023-09-04| 849.54
#2023-09-05| 832.81
#2023-09-06| 838.66
#2023-09-07| 829.03
#2023-09-08| 839.24
#2023-09-11| 833.94
#2023-09-12| 830.61
#2023-09-13| 831.04
#2023-09-14| 827.26
#2023-09-15| 818.69
#2023-09-18| 807.84
#2023-09-19| 805.59
#2023-09-20| 806.80
#2023-09-21| 800.80
#2023-09-22| 810.79
#2023-09-25| 793.23
#2023-09-26| 786.24
#2023-09-27| 784.82
#2023-09-28| 777.06
#2023-09-29| 793.16
#2023-10-02| 787.24
#2023-10-03| 772.44
#2023-10-04| 766.63
#2023-10-05| 764.36
#2023-10-06| 777.91
#2023-10-09| 770.94
#2023-10-10| 779.23
#2023-10-11| 790.63
#2023-10-12| 792.32
#2023-10-13| 777.78
#2023-10-16| 772.52
#2023-10-17| 776.65
#2023-10-18| 770.82
#2023-10-19| 761.20
#2023-10-20| 757.43
#2023-10-23| 756.37
#2023-10-24| 752.61
#2023-10-25| 756.34
#2023-10-26| 749.93
#2023-10-27| 759.48
#2023-10-30| 760.18
#2023-10-31| 754.08
#2023-11-01| 756.80
#2023-11-02| 763.41
#2023-11-03| 780.74
#2023-11-06| 796.17
#2023-11-07| 785.78
#2023-11-08| 795.20
#2023-11-09| 783.75
#2023-11-10| 777.51
#2023-11-13| 776.88
#2023-11-14| 788.10
#2023-11-15| 815.04
#2023-11-16| 809.15
#2023-11-17| 805.41
#2023-11-20| 812.36
#2023-11-21| 818.16
#2023-11-22| 818.91
#2023-11-23| 839.83
#2023-11-24| 832.27
#2023-11-27| 823.76
#2023-11-28| 824.85
#2023-11-29| 808.20
#2023-11-30| 812.97
#2023-12-01| 812.38
#2023-12-04| 808.59
#2023-12-05| 800.10
#2023-12-06| 804.62
#2023-12-07| 799.65
#2023-12-08| 790.80
#2023-12-11| 788.03
#2023-12-12| 799.98
#2023-12-13| 791.06
#2023-12-14| 814.46
#2023-12-15| 830.33
#2023-12-18| 823.10
#2023-12-19| 815.78
#2023-12-20| 814.24
#2023-12-21| 817.71
#2023-12-22| 818.67
#2023-12-25| 818.86
#2023-12-26| 820.65
#2023-12-27| 821.98
#2023-12-28| 839.62
#2023-12-29| 840.11
#2024-01-01| 839.90
#2024-01-02| 821.72
#2024-01-03| 814.84
#2024-01-04| 825.12
#2024-01-05| 821.07
#2024-01-08| 813.86
#2024-01-09| 813.19
#2024-01-10| 808.22
#2024-01-11| 813.20
#2024-01-12| 807.85
#2024-01-15| 803.42
#2024-01-16| 784.76
#2024-01-17| 760.68
#2024-01-18| 761.56
#2024-01-19| 764.25
#2024-01-22| 744.92
#2024-01-23| 753.80
#2024-01-24| 768.40
#2024-01-25| 777.78
#2024-01-26| 777.24
#2024-01-29| 778.68
#2024-01-30| 769.56
#2024-01-31| 772.92
#2024-02-01| 769.85
#2024-02-02| 770.68
#2024-02-05| 763.46
#2024-02-06| 782.28
#2024-02-07| 782.94
#2024-02-08| 782.39
#2024-02-09| 775.11
#2024-02-12| 771.82
#2024-02-13| 772.98
#2024-02-14| 774.03
#2024-02-15| 772.95
#2024-02-16| 791.07
#2024-02-19| 779.65
#2024-02-20| 784.37
#2024-02-21| 804.88
#2024-02-22| 811.69
#2024-02-23| 812.28
#2024-02-26| 810.74
#2024-02-27| 807.02
#2024-02-28| 790.84
#2024-02-29| 790.93
#2024-03-01| 791.42
#2024-03-04| 784.79
#2024-03-05| 775.77
#2024-03-06| 778.07
#2024-03-07| 769.20
#2024-03-08| 775.13
#2024-03-11| 773.73
#2024-03-12| 789.16
#2024-03-13| 786.25
#2024-03-14| 791.93
#2024-03-15| 774.29
#2024-03-18| 770.85
#2024-03-19| 761.09
#2024-03-20| 763.49
#2024-03-21| 777.15
#2024-03-22| 765.05
#2024-03-25| 765.04
#2024-03-26| 770.67
#2024-03-27| 771.63
#2024-03-28| 774.31
#2024-03-29| 774.41
#2024-04-01| 783.75
#2024-04-02| 786.24
#2024-04-03| 774.07
#2024-04-04| 773.71
#2024-04-05| 767.89
#2024-04-08| 771.82
#2024-04-09| 776.71
#2024-04-10| 771.86
#2024-04-11| 762.63
#2024-04-12| 748.26
#2024-04-15| 738.89
#2024-04-16| 728.60
#2024-04-17| 725.86
#2024-04-18| 726.30
#2024-04-19| 719.36
#2024-04-22| 729.22
#2024-04-23| 737.95
#2024-04-24| 744.35
#2024-04-25| 750.21
#2024-04-26| 770.91
#2024-04-29| 783.72
#2024-04-30| 777.13
#2024-05-01| 777.99
#2024-05-02| 795.45
#2024-05-03| 799.13
#2024-05-06| 796.63
#2024-05-07| 792.22
#2024-05-08| 784.46
#2024-05-09| 786.43
#2024-05-10| 800.68
#2024-05-13| 802.40
#2024-05-14| 803.60
#2024-05-15| 806.87
#2024-05-16| 831.79
#2024-05-17| 847.10
#2024-05-20| 843.38
#2024-05-21| 832.05
#2024-05-22| 831.55
#2024-05-23| 823.48
#2024-05-24| 808.30
#2024-05-27| 809.45
#2024-05-28| 802.41
#2024-05-29| 791.37
#2024-05-30| 779.37
#2024-05-31| 775.17
#2024-06-03| 781.27
#2024-06-04| 779.13
#2024-06-05| 783.44
#2024-06-06| 785.51
#2024-06-07| 782.83
#2024-06-10| 775.55
#2024-06-11| 773.32
#2024-06-12| 765.00
#2024-06-13| 767.59
#2024-06-14| 772.64
#2024-06-17| 766.84
#2024-06-18| 766.58
#2024-06-19| 773.24
#2024-06-20| 766.16
#2024-06-21| 757.41
#2024-06-24| 763.97
#2024-06-25| 763.42
#2024-06-26| 760.76
#2024-06-27| 751.68
#2024-06-28| 752.45
#2024-07-01| 753.05
#2024-07-02| 754.93
#2024-07-03| 771.31
#2024-07-04| 771.35
#2024-07-05| 768.52
#2024-07-08| 764.59
#2024-07-09| 765.07
#2024-07-10| 767.48
#2024-07-11| 778.82
#2024-07-12| 791.69
#2024-07-15| 786.38
#2024-07-16| 786.82
#2024-07-17| 788.56
#2024-07-18| 787.96
#2024-07-19| 771.90
#2024-07-22| 774.81
#2024-07-23| 767.77
#2024-07-24| 759.00
#2024-07-25| 752.87
#2024-07-26| 757.95
#2024-07-29| 757.56
#2024-07-30| 750.81
#2024-07-31| 762.05
#2024-08-01| 756.28
#2024-08-02| 743.46
#2024-08-05| 723.95
#2024-08-06| 728.27
#2024-08-07| 746.10
#2024-08-08| 748.26
#2024-08-09| 759.13
#2024-08-12| 757.32
#2024-08-13| 758.08
#2024-08-14| 763.69
#2024-08-15| 763.48
#2024-08-16| 774.62
#2024-08-19| 782.36
#2024-08-20| 774.24
#2024-08-21| 764.70
#2024-08-22| 758.96
#2024-08-23| 760.55
#2024-08-26| 764.28
#2024-08-27| 761.95
#2024-08-28| 753.28
#2024-08-29| 754.08
#2024-08-30| 771.88
#2024-09-02| 759.74
#2024-09-03| 758.72
#2024-09-04| 757.85
#2024-09-05| 761.23
#2024-09-06| 765.50
#2024-09-09| 757.66
#2024-09-10| 753.12
#2024-09-11| 748.32
#2024-09-12| 756.65
#2024-09-13| 766.84
#2024-09-16| 767.37
#2024-09-17| 774.23
#2024-09-18| 777.10
#2024-09-19| 798.11
#2024-09-20| 797.63
#2024-09-23| 801.67
#2024-09-24| 817.61
#2024-09-25| 813.97
#2024-09-26| 855.20
#2024-09-27| 871.27
#2024-09-30| 878.43
#2024-10-01| 880.90
#2024-10-02| 918.16
#2024-10-03| 892.39
#2024-10-04| 893.69
#2024-10-07| 893.56
#2024-10-08| 843.90
#2024-10-09| 836.54
#2024-10-10| 845.59
#2024-10-11| 843.59
#2024-10-14| 855.72
#2024-10-15| 847.62
#2024-10-16| 855.95
#2024-10-17| 831.67
#2024-10-18| 845.40
#2024-10-21| 840.79
#2024-10-22| 832.74
#2024-10-23| 826.52
#2024-10-24| 815.81
#2024-10-25| 809.16
#2024-10-28| 818.95
#2024-10-29| 813.34
#2024-10-30| 809.08
#2024-10-31| 812.75
#2024-11-01| 822.08
#2024-11-04| 815.03
#2024-11-05| 830.25
#2024-11-06| 819.83
#2024-11-07| 826.09
#2024-11-08| 814.29
#2024-11-11| 799.47
#2024-11-12| 779.26
#2024-11-13| 774.77
#2024-11-14| 758.10
#2024-11-15| 760.63
#2024-11-18| 768.06
#2024-11-19| 771.21
#2024-11-20| 772.35
#2024-11-21| 766.95
#2024-11-22| 759.83
#2024-11-25| 765.64
#2024-11-26| 759.00
#2024-11-27| 757.94
#2024-11-28| 753.22
#2024-11-29| 757.25
#2024-12-02| 763.08
#2024-12-03| 767.55
#2024-12-04| 770.89
#2024-12-05| 769.90
#2024-12-06| 777.54
#2024-12-09| 786.32
#2024-12-10| 781.15
#2024-12-11| 776.49
#2024-12-12| 775.27
#2024-12-13| 762.22
#2024-12-16| 760.43
#2024-12-17| 749.14
#2024-12-18| 746.67
#2024-12-19| 735.43
#2024-12-20| 730.77
#2024-12-23| 737.41
#2024-12-24| 743.76
#2024-12-25| 745.12
#2024-12-26| 745.60
#2024-12-27| 743.67
#2024-12-30| 738.07
#2024-12-31| 738.22
#2025-01-01| 737.71
#2025-01-02| 734.38
#2025-01-03| 731.58
#2025-01-06| 728.28
#2025-01-07| 728.83
#2025-01-08| 719.94
#2025-01-09| 712.67
#2025-01-10| 702.81
#2025-01-13| 692.38
#2025-01-14| 696.33
#2025-01-15| 706.11
#2025-01-16| 704.23
#2025-01-17| 709.46
#2025-01-20| 712.98
#2025-01-21| 716.14
#2025-01-22| 712.20
#2025-01-23| 707.60
#2025-01-24| 709.68
#2025-01-27| 708.15
#2025-01-28| 713.80
#2025-01-29| 717.08
#2025-01-30| 720.47
#2025-01-31| 713.20
#2025-02-03| 708.99
#2025-02-04| 720.11
#2025-02-05| 721.63
#2025-02-06| 721.83
#2025-02-07| 729.24
#2025-02-10| 724.94
#2025-02-11| 713.88
#2025-02-12| 725.08
#2025-02-13| 722.11
#2025-02-14| 726.59
#2025-02-17| 723.70
#2025-02-18| 728.52
#2025-02-19| 731.03
#2025-02-20| 723.84
#2025-02-21| 729.99
#2025-02-24| 733.78
#2025-02-25| 724.85
#2025-02-26| 742.43
#2025-02-27| 741.75
#2025-02-28| 718.95
#2025-03-03| 728.70
#2025-03-04| 724.35
#2025-03-05| 737.63
#2025-03-06| 750.01
#2025-03-07| 748.86
#2025-03-10| 737.98
#2025-03-11| 736.41
#2025-03-12| 732.75
#2025-03-13| 726.90
#2025-03-14| 740.75
#2025-03-17| 743.71
#2025-03-18| 750.60
#2025-03-19| 754.21
#2025-03-20| 747.30
#2025-03-21| 742.62
#2025-03-24| 744.95
#2025-03-25| 739.23
#2025-03-26| 735.09
#2025-03-27| 737.40
#2025-03-28| 731.63
#2025-03-31| 732.07
#2025-04-01| 726.40
#2025-04-02| 735.08
#2025-04-03| 735.52
#2025-04-04| 719.90
#2025-04-07| 677.22
#2025-04-08| 679.48
#2025-04-09| 677.24
#2025-04-10| 689.67
#2025-04-11| 697.11
#2025-04-14| 706.23
#2025-04-15| 722.61
#2025-04-16| 727.93
#2025-04-17| 730.69
#2025-04-18| 730.99
#2025-04-21| 736.93
#2025-04-22| 744.70
#2025-04-23| 753.66
#2025-04-24| 752.51
#2025-04-25| 749.02
#2025-04-28| 756.78
#2025-04-29| 751.78
#2025-04-30| 770.88
#2025-05-01| 770.79
#2025-05-02| 775.84
#2025-05-05| 777.14
#2025-05-06| 766.59
#2025-05-07| 772.94
#2025-05-08| 754.01
#2025-05-09| 747.84
#2025-05-12| 764.20
#2025-05-13| 764.18
#2025-05-14| 773.57
#2025-05-15| 771.72
#2025-05-16| 779.18
#2025-05-19| 781.81
#2025-05-20| 777.34
#2025-05-21| 782.80
#2025-05-22| 773.79
#2025-05-23| 783.53
#2025-05-26| 785.08
#2025-05-27| 786.89
#2025-05-28| 786.08
#2025-05-29| 789.75
#2025-05-30| 785.77
#2025-06-02| 792.23
#2025-06-03| 796.96
#2025-06-04| 792.58
#2025-06-05| 801.62
#2025-06-06| 820.19
#2025-06-09| 817.00
#2025-06-10| 812.70
#2025-06-11| 817.62
#2025-06-12| 809.06
#2025-06-13| 804.16
#2025-06-16| 808.00
#2025-06-17| 800.19
#2025-06-18| 795.23
#2025-06-19| 781.99
#2025-06-20| 788.10
#2025-06-23| 784.68
#2025-06-24| 798.20
#2025-06-25| 805.93
#2025-06-26| 806.44
#2025-06-27| 806.38
#2025-06-30| 803.74
#2025-07-01| 813.00
#2025-07-02| 811.80
#2025-07-03| 815.99
#2025-07-04| 815.19
#2025-07-07| 813.18
#2025-07-08| 814.07
#2025-07-09| 812.33
#2025-07-10| 817.53
#2025-07-11| 809.80
#2025-07-14| 817.09
#2025-07-15| 816.69
#2025-07-16| 810.75
#2025-07-17| 815.02
#2025-07-18| 816.09
#2025-07-21| 817.20
#2025-07-22| 813.47
#2025-07-23| 814.68
#2025-07-24| 811.83
#2025-07-25| 804.16
#2025-07-28| 787.87
#2025-07-29| 794.25
#2025-07-30| 788.16
#2025-07-31| 779.18
#2025-08-01| 772.63
#2025-08-04| 788.52
#2025-08-05| 787.34
#2025-08-06| 784.03
#2025-08-07| 786.14
#2025-08-08| 783.98
#2025-08-11| 787.21
#2025-08-12| 788.65
#2025-08-13| 795.09
#2025-08-14| 791.72
#2025-08-15| 793.21
#2025-08-18| 794.10
#2025-08-19| 798.13
#2025-08-20| 800.40
#2025-08-21| 801.64
#2025-08-22| 803.15
#2025-08-25| 809.55
#2025-08-26| 794.51
#2025-08-27| 794.73
#2025-08-28| 789.37
#2025-08-29| 779.11
#2025-09-01| 785.98
#2025-09-02| 786.35
#2025-09-03| 787.47
#2025-09-04| 792.80
#2025-09-05| 794.96
#2025-09-08| 799.85
#2025-09-09| 806.06
#2025-09-10| 808.65
#2025-09-11| 810.12
#2025-09-12| 813.63
#2025-09-15| 817.83
#2025-09-16| 824.72
#2025-09-17| 826.93
#2025-09-18| 821.51
#2025-09-19| 821.19
#2025-09-22| 818.32
#2025-09-23| 811.16
#2025-09-24| 800.66
#2025-09-25| 790.54
#2025-09-26| 785.05
#2025-09-29| 789.94
#2025-09-30| 786.73
#2025-10-01| 790.54
#2025-10-02| 784.47
#2025-10-03| 784.62
#2025-10-06| 782.13
#2025-10-07| 787.71
#2025-10-08| 780.38
#2025-10-09| 784.63
#2025-10-10| 785.47
#2025-10-13| 787.08
#2025-10-14| 780.42
#2025-10-15| 794.38
#2025-10-16| 802.85
#2025-10-17| 796.46
#2025-10-20| 802.13
#2025-10-21| 799.32
#2025-10-22| 800.58
#2025-10-23| 804.04
#2025-10-24| 802.79
#2025-10-27| 804.91
#2025-10-28| 803.04
#2025-10-29| 804.58
#2025-10-30| 796.44
#2025-10-31| 794.93
#2025-11-03| 797.85
#2025-11-04| 796.48
#2025-11-05| 797.42
#2025-11-06| 797.75
#2025-11-07| 794.41
#2025-11-10| 796.74
#2025-11-11| 796.79
#2025-11-12| 796.40
#2025-11-13| 796.81
#2025-11-14| 790.47
#2025-11-17| 799.59
#2025-11-18| 792.72
#2025-11-19| 790.18
#2025-11-20| 795.62
#2025-11-21| 785.81
#2025-11-24| 784.45
#2025-11-25| 790.45
#2025-11-26| 798.92
#2025-11-27| 796.90
#2025-11-28| 797.08
#2025-12-01| 794.62
#2025-12-02| 790.18
#2025-12-03| 783.38
#2025-12-04| 786.97
#2025-12-05| 790.68
#2025-12-08| 777.66
#2025-12-09| 779.87
#2025-12-10| 778.01
#2025-12-11| 781.07
#2025-12-12| 789.16
#2025-12-15| 791.67
#2025-12-16| 786.56
#2025-12-17| 784.81
#2025-12-18| 785.77
#2025-12-19| 791.39
#2025-12-22| 792.82
#2025-12-23| 796.52
#2025-12-24| 799.01
#2025-12-25| 798.20
#2025-12-26| 799.94
#2025-12-29| 793.26
#2025-12-30| 792.17
#2025-12-31| 791.58
#2026-01-01| 793.78
#2026-01-02| 800.79
#2026-01-05| 811.18
#2026-01-06| 812.91
#2026-01-07| 812.69
#2026-01-08| 809.60
#2026-01-09| 803.01
#2026-01-12| 804.48
#2026-01-13| 798.73
#2026-01-14| 799.68
#2026-01-15| 804.55
#2026-01-16| 807.30
#2026-01-19| 802.23
#2026-01-20| 786.04
#2026-01-21| 782.80
#2026-01-22| 784.29
#2026-01-23| 774.81
#2026-01-26| 777.20
#2026-01-27| 781.69
#2026-01-28| 789.25
#2026-01-29| 790.08
#2026-01-30| 786.55
#2026-02-02| 779.46
#2026-02-03| 808.73
#2026-02-04| 810.97
#2026-02-05| 808.95
#2026-02-06| 814.57
#2026-02-09| 828.68
#2026-02-10| 830.80
#2026-02-11| 836.28
#2026-02-12| 833.99
#2026-02-13| 822.80
#2026-02-16| 828.89
#2026-02-17| 827.73
#2026-02-18| 831.60
#2026-02-19| 822.97
#2026-02-20| 825.32
#2026-02-23| 831.96
#2026-02-24| 825.65
#2026-02-25| 825.55
#2026-02-26| 829.13
#2026-02-27| 823.51
#2026-03-02| 802.75
#2026-03-03| 787.84
#2026-03-04| 772.86
#2026-03-05| 776.38
#2026-03-06| 766.70
#2026-03-09| 746.93
#2026-03-10| 760.08
#2026-03-11| 753.24
#2026-03-12| 744.85
#2026-03-13| 733.96