Table Data - Nasdaq Emerging Markets Real Estate Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets Real Estate Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEM35LMT |
| 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 2026-05-22 |
| Last Updated | 2026-05-22 10:45 PM CDT |
| Notes | For more information about this series, see: NQEM35LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 444.69 |
| 2003-10-01 | 448.11 |
| 2003-10-02 | 472.96 |
| 2003-10-03 | 467.21 |
| 2003-10-06 | 474.84 |
| 2003-10-07 | 463.61 |
| 2003-10-08 | 462.21 |
| 2003-10-09 | 465.46 |
| 2003-10-10 | 497.27 |
| 2003-10-13 | 519.43 |
| 2003-10-14 | 508.24 |
| 2003-10-15 | 518.25 |
| 2003-10-16 | 518.52 |
| 2003-10-17 | 515.21 |
| 2003-10-20 | 509.59 |
| 2003-10-21 | 514.98 |
| 2003-10-22 | 517.68 |
| 2003-10-23 | 514.63 |
| 2003-10-24 | 516.25 |
| 2003-10-27 | 520.50 |
| 2003-10-28 | 547.55 |
| 2003-10-29 | 542.27 |
| 2003-10-30 | 554.42 |
| 2003-10-31 | 558.94 |
| 2003-11-03 | 560.90 |
| 2003-11-04 | 556.89 |
| 2003-11-05 | 543.02 |
| 2003-11-06 | 542.43 |
| 2003-11-07 | 538.19 |
| 2003-11-10 | 524.17 |
| 2003-11-11 | 507.24 |
| 2003-11-12 | 502.70 |
| 2003-11-13 | 499.83 |
| 2003-11-14 | 494.88 |
| 2003-11-17 | 471.39 |
| 2003-11-18 | 475.47 |
| 2003-11-19 | 456.77 |
| 2003-11-20 | 462.54 |
| 2003-11-21 | 460.61 |
| 2003-11-24 | 453.92 |
| 2003-11-25 | 440.07 |
| 2003-11-26 | 464.31 |
| 2003-11-27 | . |
| 2003-11-28 | 470.27 |
| 2003-12-01 | 462.70 |
| 2003-12-02 | 463.70 |
| 2003-12-03 | 482.67 |
| 2003-12-04 | 473.74 |
| 2003-12-05 | 466.93 |
| 2003-12-08 | 462.81 |
| 2003-12-09 | 466.21 |
| 2003-12-10 | 464.72 |
| 2003-12-11 | 460.02 |
| 2003-12-12 | 464.80 |
| 2003-12-15 | 474.20 |
| 2003-12-16 | 477.40 |
| 2003-12-17 | 469.90 |
| 2003-12-18 | 500.10 |
| 2003-12-19 | 506.14 |
| 2003-12-22 | 518.39 |
| 2003-12-23 | 510.66 |
| 2003-12-24 | 506.95 |
| 2003-12-25 | . |
| 2003-12-26 | 513.61 |
| 2003-12-29 | 510.78 |
| 2003-12-30 | 518.39 |
| 2003-12-31 | 517.89 |
| 2004-01-01 | . |
| 2004-01-02 | 524.91 |
| 2004-01-05 | 539.24 |
| 2004-01-06 | 550.10 |
| 2004-01-07 | 537.11 |
| 2004-01-08 | 529.92 |
| 2004-01-09 | 533.42 |
| 2004-01-12 | 535.59 |
| 2004-01-13 | 536.42 |
| 2004-01-14 | 531.47 |
| 2004-01-15 | 523.36 |
| 2004-01-16 | 532.45 |
| 2004-01-19 | . |
| 2004-01-20 | 534.23 |
| 2004-01-21 | 530.01 |
| 2004-01-22 | 520.01 |
| 2004-01-23 | 516.07 |
| 2004-01-26 | 509.08 |
| 2004-01-27 | 516.61 |
| 2004-01-28 | 507.89 |
| 2004-01-29 | 493.01 |
| 2004-01-30 | 493.22 |
| 2004-02-02 | 467.31 |
| 2004-02-03 | 487.50 |
| 2004-02-04 | 481.67 |
| 2004-02-05 | 485.12 |
| 2004-02-06 | 481.04 |
| 2004-02-09 | 491.36 |
| 2004-02-10 | 491.89 |
| 2004-02-11 | 491.81 |
| 2004-02-12 | 494.41 |
| 2004-02-13 | 493.99 |
| 2004-02-16 | . |
| 2004-02-17 | 489.73 |
| 2004-02-18 | 490.53 |
| 2004-02-19 | 485.32 |
| 2004-02-20 | 478.43 |
| 2004-02-23 | 474.92 |
| 2004-02-24 | 470.05 |
| 2004-02-25 | 464.13 |
| 2004-02-26 | 459.65 |
| 2004-02-27 | 475.26 |
| 2004-03-01 | 470.78 |
| 2004-03-02 | 465.50 |
| 2004-03-03 | 457.54 |
| 2004-03-04 | 462.68 |
| 2004-03-05 | 461.77 |
| 2004-03-08 | 465.23 |
| 2004-03-09 | 459.91 |
| 2004-03-10 | 451.30 |
| 2004-03-11 | 449.91 |
| 2004-03-12 | 445.21 |
| 2004-03-15 | 435.79 |
| 2004-03-16 | 436.58 |
| 2004-03-17 | 439.95 |
| 2004-03-18 | 442.74 |
| 2004-03-19 | 442.75 |
| 2004-03-22 | 436.69 |
| 2004-03-23 | 432.84 |
| 2004-03-24 | 432.17 |
| 2004-03-25 | 426.56 |
| 2004-03-26 | 422.38 |
| 2004-03-29 | 422.09 |
| 2004-03-30 | 426.97 |
| 2004-03-31 | 424.18 |
| 2004-04-01 | 432.02 |
| 2004-04-02 | 435.97 |
| 2004-04-05 | 442.19 |
| 2004-04-06 | 443.11 |
| 2004-04-07 | 447.25 |
| 2004-04-08 | 447.60 |
| 2004-04-09 | . |
| 2004-04-12 | 440.07 |
| 2004-04-13 | 438.49 |
| 2004-04-14 | 430.01 |
| 2004-04-15 | 427.88 |
| 2004-04-16 | 430.28 |
| 2004-04-19 | 425.99 |
| 2004-04-20 | 425.71 |
| 2004-04-21 | 420.30 |
| 2004-04-22 | 412.20 |
| 2004-04-23 | 417.35 |
| 2004-04-26 | 415.16 |
| 2004-04-27 | 416.17 |
| 2004-04-28 | 412.37 |
| 2004-04-29 | 400.11 |
| 2004-04-30 | 398.65 |
| 2004-05-03 | 399.34 |
| 2004-05-04 | 406.32 |
| 2004-05-05 | 403.18 |
| 2004-05-06 | 394.25 |
| 2004-05-07 | 395.41 |
| 2004-05-10 | 384.42 |
| 2004-05-11 | 385.72 |
| 2004-05-12 | 390.26 |
| 2004-05-13 | 387.24 |
| 2004-05-14 | 385.02 |
| 2004-05-17 | 374.57 |
| 2004-05-18 | 374.76 |
| 2004-05-19 | 383.98 |
| 2004-05-20 | 381.62 |
| 2004-05-21 | 389.67 |
| 2004-05-24 | 388.12 |
| 2004-05-25 | 391.87 |
| 2004-05-26 | 394.37 |
| 2004-05-27 | 396.52 |
| 2004-05-28 | 400.86 |
| 2004-05-31 | . |
| 2004-06-01 | 396.57 |
| 2004-06-02 | 397.50 |
| 2004-06-03 | 392.85 |
| 2004-06-04 | 393.13 |
| 2004-06-07 | 398.39 |
| 2004-06-08 | 398.86 |
| 2004-06-09 | 395.08 |
| 2004-06-10 | 390.86 |
| 2004-06-11 | . |
| 2004-06-14 | 386.21 |
| 2004-06-15 | 388.15 |
| 2004-06-16 | 390.54 |
| 2004-06-17 | 388.46 |
| 2004-06-18 | 388.71 |
| 2004-06-21 | 390.19 |
| 2004-06-22 | 389.19 |
| 2004-06-23 | 388.72 |
| 2004-06-24 | 393.92 |
| 2004-06-25 | 394.35 |
| 2004-06-28 | 393.80 |
| 2004-06-29 | 395.68 |
| 2004-06-30 | 399.81 |
| 2004-07-01 | 399.97 |
| 2004-07-02 | 397.87 |
| 2004-07-05 | . |
| 2004-07-06 | 399.83 |
| 2004-07-07 | 402.39 |
| 2004-07-08 | 398.87 |
| 2004-07-09 | 402.60 |
| 2004-07-12 | 404.36 |
| 2004-07-13 | 401.52 |
| 2004-07-14 | 397.70 |
| 2004-07-15 | 396.97 |
| 2004-07-16 | 399.93 |
| 2004-07-19 | 402.19 |
| 2004-07-20 | 400.03 |
| 2004-07-21 | 402.08 |
| 2004-07-22 | 404.21 |
| 2004-07-23 | 405.00 |
| 2004-07-26 | 400.62 |
| 2004-07-27 | 401.81 |
| 2004-07-28 | 403.04 |
| 2004-07-29 | 401.32 |
| 2004-07-30 | 402.73 |
| 2004-08-02 | 397.58 |
| 2004-08-03 | 395.99 |
| 2004-08-04 | 390.72 |
| 2004-08-05 | 395.05 |
| 2004-08-06 | 393.68 |
| 2004-08-09 | 390.62 |
| 2004-08-10 | 387.88 |
| 2004-08-11 | 386.20 |
| 2004-08-12 | 382.97 |
| 2004-08-13 | 383.16 |
| 2004-08-16 | 380.95 |
| 2004-08-17 | 384.86 |
| 2004-08-18 | 384.56 |
| 2004-08-19 | 388.88 |
| 2004-08-20 | 387.30 |
| 2004-08-23 | 384.51 |
| 2004-08-24 | 386.55 |
| 2004-08-25 | 388.72 |
| 2004-08-26 | 395.86 |
| 2004-08-27 | 394.03 |
| 2004-08-30 | 393.39 |
| 2004-08-31 | 399.97 |
| 2004-09-01 | 409.06 |
| 2004-09-02 | 409.76 |
| 2004-09-03 | 403.51 |
| 2004-09-06 | . |
| 2004-09-07 | 412.35 |
| 2004-09-08 | 418.88 |
| 2004-09-09 | 419.96 |
| 2004-09-10 | 418.21 |
| 2004-09-13 | 419.81 |
| 2004-09-14 | 420.57 |
| 2004-09-15 | 419.72 |
| 2004-09-16 | 423.35 |
| 2004-09-17 | 426.22 |
| 2004-09-20 | 430.07 |
| 2004-09-21 | 432.08 |
| 2004-09-22 | 429.38 |
| 2004-09-23 | 427.97 |
| 2004-09-24 | 425.31 |
| 2004-09-27 | 418.10 |
| 2004-09-28 | 423.07 |
| 2004-09-29 | 419.27 |
| 2004-09-30 | 426.22 |
| 2004-10-01 | 428.75 |
| 2004-10-04 | 440.41 |
| 2004-10-05 | 443.30 |
| 2004-10-06 | 442.88 |
| 2004-10-07 | 445.24 |
| 2004-10-08 | 439.45 |
| 2004-10-11 | 437.67 |
| 2004-10-12 | 435.91 |
| 2004-10-13 | 434.52 |
| 2004-10-14 | 430.07 |
| 2004-10-15 | 431.28 |
| 2004-10-18 | 434.48 |
| 2004-10-19 | 437.09 |
| 2004-10-20 | 432.52 |
| 2004-10-21 | 436.07 |
| 2004-10-22 | 434.94 |
| 2004-10-25 | 429.46 |
| 2004-10-26 | 427.97 |
| 2004-10-27 | 432.88 |
| 2004-10-28 | 442.01 |
| 2004-10-29 | 442.61 |
| 2004-11-01 | 447.92 |
| 2004-11-02 | 451.83 |
| 2004-11-03 | 462.16 |
| 2004-11-04 | 463.28 |
| 2004-11-05 | 461.41 |
| 2004-11-08 | 458.45 |
| 2004-11-09 | 457.14 |
| 2004-11-10 | 459.70 |
| 2004-11-11 | 460.32 |
| 2004-11-12 | 466.17 |
| 2004-11-15 | 470.65 |
| 2004-11-16 | 474.11 |
| 2004-11-17 | 481.18 |
| 2004-11-18 | 484.10 |
| 2004-11-19 | 486.93 |
| 2004-11-22 | 489.61 |
| 2004-11-23 | 499.79 |
| 2004-11-24 | 502.26 |
| 2004-11-25 | . |
| 2004-11-26 | 505.78 |
| 2004-11-29 | 509.16 |
| 2004-11-30 | 512.78 |
| 2004-12-01 | 514.94 |
| 2004-12-02 | 510.49 |
| 2004-12-03 | 513.59 |
| 2004-12-06 | 512.05 |
| 2004-12-07 | 507.38 |
| 2004-12-08 | 500.09 |
| 2004-12-09 | 496.77 |
| 2004-12-10 | 496.68 |
| 2004-12-13 | 506.59 |
| 2004-12-14 | 512.46 |
| 2004-12-15 | 514.36 |
| 2004-12-16 | 513.31 |
| 2004-12-17 | 509.96 |
| 2004-12-20 | 517.92 |
| 2004-12-21 | 517.18 |
| 2004-12-22 | 519.13 |
| 2004-12-23 | 524.79 |
| 2004-12-24 | . |
| 2004-12-27 | 526.04 |
| 2004-12-28 | 524.35 |
| 2004-12-29 | 524.69 |
| 2004-12-30 | 524.80 |
| 2004-12-31 | 528.27 |
| 2005-01-03 | 530.13 |
| 2005-01-04 | 521.57 |
| 2005-01-05 | 514.14 |
| 2005-01-06 | 505.94 |
| 2005-01-07 | 508.10 |
| 2005-01-10 | 509.26 |
| 2005-01-11 | 504.98 |
| 2005-01-12 | 507.40 |
| 2005-01-13 | 513.27 |
| 2005-01-14 | 514.52 |
| 2005-01-17 | . |
| 2005-01-18 | 514.77 |
| 2005-01-19 | 516.58 |
| 2005-01-20 | 512.43 |
| 2005-01-21 | 519.06 |
| 2005-01-24 | 522.93 |
| 2005-01-25 | 527.34 |
| 2005-01-26 | 526.33 |
| 2005-01-27 | 529.48 |
| 2005-01-28 | 543.24 |
| 2005-01-31 | 547.17 |
| 2005-02-01 | 549.58 |
| 2005-02-02 | 553.79 |
| 2005-02-03 | 550.63 |
| 2005-02-04 | 549.87 |
| 2005-02-07 | 553.59 |
| 2005-02-08 | 552.83 |
| 2005-02-09 | 555.74 |
| 2005-02-10 | 558.14 |
| 2005-02-11 | 564.52 |
| 2005-02-14 | 564.01 |
| 2005-02-15 | 570.09 |
| 2005-02-16 | 557.06 |
| 2005-02-17 | 560.68 |
| 2005-02-18 | 564.10 |
| 2005-02-21 | . |
| 2005-02-22 | 564.37 |
| 2005-02-23 | 568.13 |
| 2005-02-24 | 572.60 |
| 2005-02-25 | 579.76 |
| 2005-02-28 | 581.89 |
| 2005-03-01 | 577.35 |
| 2005-03-02 | 569.42 |
| 2005-03-03 | 568.79 |
| 2005-03-04 | 575.78 |
| 2005-03-07 | 583.05 |
| 2005-03-08 | 585.77 |
| 2005-03-09 | 587.16 |
| 2005-03-10 | 576.04 |
| 2005-03-11 | 581.32 |
| 2005-03-14 | 570.10 |
| 2005-03-15 | 564.21 |
| 2005-03-16 | 563.57 |
| 2005-03-17 | 561.00 |
| 2005-03-18 | 558.39 |
| 2005-03-21 | 553.48 |
| 2005-03-22 | 552.31 |
| 2005-03-23 | 538.27 |
| 2005-03-24 | 532.96 |
| 2005-03-25 | . |
| 2005-03-28 | 529.88 |
| 2005-03-29 | 512.09 |
| 2005-03-30 | 515.24 |
| 2005-03-31 | 525.65 |
| 2005-04-01 | 532.21 |
| 2005-04-04 | 525.19 |
| 2005-04-05 | 520.79 |
| 2005-04-06 | 524.20 |
| 2005-04-07 | 523.28 |
| 2005-04-08 | 525.98 |
| 2005-04-11 | 524.65 |
| 2005-04-12 | 530.92 |
| 2005-04-13 | 531.24 |
| 2005-04-14 | 524.11 |
| 2005-04-15 | 519.62 |
| 2005-04-18 | 509.97 |
| 2005-04-19 | 515.57 |
| 2005-04-20 | 514.17 |
| 2005-04-21 | 521.91 |
| 2005-04-22 | 524.34 |
| 2005-04-25 | 525.03 |
| 2005-04-26 | 523.12 |
| 2005-04-27 | 518.30 |
| 2005-04-28 | 517.48 |
| 2005-04-29 | 522.60 |
| 2005-05-02 | 523.38 |
| 2005-05-03 | 521.84 |
| 2005-05-04 | 528.82 |
| 2005-05-05 | 536.09 |
| 2005-05-06 | 538.16 |
| 2005-05-09 | 539.82 |
| 2005-05-10 | 538.09 |
| 2005-05-11 | 531.49 |
| 2005-05-12 | 529.54 |
| 2005-05-13 | 528.19 |
| 2005-05-16 | 521.54 |
| 2005-05-17 | 519.21 |
| 2005-05-18 | 526.62 |
| 2005-05-19 | 531.28 |
| 2005-05-20 | 524.69 |
| 2005-05-23 | 524.02 |
| 2005-05-24 | 522.95 |
| 2005-05-25 | 522.19 |
| 2005-05-26 | 519.76 |
| 2005-05-27 | 528.99 |
| 2005-05-30 | . |
| 2005-05-31 | 527.97 |
| 2005-06-01 | 523.23 |
| 2005-06-02 | 527.69 |
| 2005-06-03 | 532.06 |
| 2005-06-06 | 538.41 |
| 2005-06-07 | 536.28 |
| 2005-06-08 | 534.26 |
| 2005-06-09 | 529.86 |
| 2005-06-10 | 534.96 |
| 2005-06-13 | 533.15 |
| 2005-06-14 | 534.59 |
| 2005-06-15 | 537.62 |
| 2005-06-16 | 540.08 |
| 2005-06-17 | 544.35 |
| 2005-06-20 | 537.25 |
| 2005-06-21 | 532.48 |
| 2005-06-22 | 538.49 |
| 2005-06-23 | 542.90 |
| 2005-06-24 | 542.67 |
| 2005-06-27 | 548.57 |
| 2005-06-28 | 544.09 |
| 2005-06-29 | 527.10 |
| 2005-06-30 | 531.11 |
| 2005-07-01 | 528.93 |
| 2005-07-04 | . |
| 2005-07-05 | 516.81 |
| 2005-07-06 | 519.55 |
| 2005-07-07 | 517.51 |
| 2005-07-08 | 518.90 |
| 2005-07-11 | 521.42 |
| 2005-07-12 | 533.62 |
| 2005-07-13 | 535.04 |
| 2005-07-14 | 540.61 |
| 2005-07-15 | 539.29 |
| 2005-07-18 | 539.70 |
| 2005-07-19 | 544.49 |
| 2005-07-20 | 554.32 |
| 2005-07-21 | 556.33 |
| 2005-07-22 | 559.70 |
| 2005-07-25 | 555.40 |
| 2005-07-26 | 551.59 |
| 2005-07-27 | 558.45 |
| 2005-07-28 | 564.57 |
| 2005-07-29 | 566.75 |
| 2005-08-01 | 573.24 |
| 2005-08-02 | 577.41 |
| 2005-08-03 | 580.32 |
| 2005-08-04 | 584.94 |
| 2005-08-05 | 576.81 |
| 2005-08-08 | 579.75 |
| 2005-08-09 | 572.93 |
| 2005-08-10 | 584.32 |
| 2005-08-11 | 588.07 |
| 2005-08-12 | 587.67 |
| 2005-08-15 | 584.45 |
| 2005-08-16 | 582.90 |
| 2005-08-17 | 578.58 |
| 2005-08-18 | 575.12 |
| 2005-08-19 | 572.00 |
| 2005-08-22 | 575.04 |
| 2005-08-23 | 569.67 |
| 2005-08-24 | 564.37 |
| 2005-08-25 | 566.65 |
| 2005-08-26 | 565.97 |
| 2005-08-29 | 560.75 |
| 2005-08-30 | 558.45 |
| 2005-08-31 | 569.18 |
| 2005-09-01 | 583.74 |
| 2005-09-02 | 585.68 |
| 2005-09-05 | . |
| 2005-09-06 | 582.71 |
| 2005-09-07 | 587.35 |
| 2005-09-08 | 587.04 |
| 2005-09-09 | 585.49 |
| 2005-09-12 | 584.06 |
| 2005-09-13 | 584.95 |
| 2005-09-14 | 590.26 |
| 2005-09-15 | 591.56 |
| 2005-09-16 | 593.15 |
| 2005-09-19 | 594.66 |
| 2005-09-20 | 592.45 |
| 2005-09-21 | 596.64 |
| 2005-09-22 | 590.41 |
| 2005-09-23 | 586.04 |
| 2005-09-26 | 584.68 |
| 2005-09-27 | 590.34 |
| 2005-09-28 | 589.59 |
| 2005-09-29 | 591.73 |
| 2005-09-30 | 594.85 |
| 2005-10-03 | 594.12 |
| 2005-10-04 | 599.66 |
| 2005-10-05 | 591.30 |
| 2005-10-06 | 579.88 |
| 2005-10-07 | 583.07 |
| 2005-10-10 | 587.07 |
| 2005-10-11 | 592.35 |
| 2005-10-12 | 583.38 |
| 2005-10-13 | 574.25 |
| 2005-10-14 | 574.25 |
| 2005-10-17 | 582.04 |
| 2005-10-18 | 577.46 |
| 2005-10-19 | 575.88 |
| 2005-10-20 | 577.90 |
| 2005-10-21 | 576.88 |
| 2005-10-24 | 577.28 |
| 2005-10-25 | 578.23 |
| 2005-10-26 | 579.29 |
| 2005-10-27 | 577.58 |
| 2005-10-28 | 575.92 |
| 2005-10-31 | 583.27 |
| 2005-11-01 | 590.53 |
| 2005-11-02 | 591.47 |
| 2005-11-03 | 596.01 |
| 2005-11-04 | 591.91 |
| 2005-11-07 | 593.37 |
| 2005-11-08 | 593.67 |
| 2005-11-09 | 601.40 |
| 2005-11-10 | 610.07 |
| 2005-11-11 | 612.08 |
| 2005-11-14 | 612.37 |
| 2005-11-15 | 606.62 |
| 2005-11-16 | 607.00 |
| 2005-11-17 | 620.00 |
| 2005-11-18 | 633.90 |
| 2005-11-21 | 640.12 |
| 2005-11-22 | 637.50 |
| 2005-11-23 | 639.24 |
| 2005-11-24 | . |
| 2005-11-25 | 647.58 |
| 2005-11-28 | 650.84 |
| 2005-11-29 | 649.30 |
| 2005-11-30 | 653.06 |
| 2005-12-01 | 655.09 |
| 2005-12-02 | 661.92 |
| 2005-12-05 | 671.17 |
| 2005-12-06 | 687.72 |
| 2005-12-07 | 688.20 |
| 2005-12-08 | 680.42 |
| 2005-12-09 | 677.43 |
| 2005-12-12 | 683.09 |
| 2005-12-13 | 694.31 |
| 2005-12-14 | 690.64 |
| 2005-12-15 | 681.63 |
| 2005-12-16 | 682.46 |
| 2005-12-19 | 684.39 |
| 2005-12-20 | 683.78 |
| 2005-12-21 | 693.68 |
| 2005-12-22 | 695.07 |
| 2005-12-23 | 704.04 |
| 2005-12-26 | . |
| 2005-12-27 | 705.55 |
| 2005-12-28 | 702.41 |
| 2005-12-29 | 709.59 |
| 2005-12-30 | 709.91 |
| 2006-01-02 | . |
| 2006-01-03 | 724.88 |
| 2006-01-04 | 739.58 |
| 2006-01-05 | 751.77 |
| 2006-01-06 | 749.76 |
| 2006-01-09 | 757.96 |
| 2006-01-10 | 753.25 |
| 2006-01-11 | 757.63 |
| 2006-01-12 | 749.06 |
| 2006-01-13 | 757.51 |
| 2006-01-16 | . |
| 2006-01-17 | 750.09 |
| 2006-01-18 | 744.69 |
| 2006-01-19 | 757.34 |
| 2006-01-20 | 759.37 |
| 2006-01-23 | 760.95 |
| 2006-01-24 | 768.77 |
| 2006-01-25 | 774.37 |
| 2006-01-26 | 782.35 |
| 2006-01-27 | 780.04 |
| 2006-01-30 | 777.04 |
| 2006-01-31 | 780.96 |
| 2006-02-01 | 787.38 |
| 2006-02-02 | 785.01 |
| 2006-02-03 | 776.03 |
| 2006-02-06 | 785.44 |
| 2006-02-07 | 786.61 |
| 2006-02-08 | 773.16 |
| 2006-02-09 | 781.99 |
| 2006-02-10 | 794.93 |
| 2006-02-13 | 779.75 |
| 2006-02-14 | 776.73 |
| 2006-02-15 | 790.32 |
| 2006-02-16 | 796.00 |
| 2006-02-17 | 809.01 |
| 2006-02-20 | . |
| 2006-02-21 | 834.56 |
| 2006-02-22 | 842.68 |
| 2006-02-23 | 855.01 |
| 2006-02-24 | 860.98 |
| 2006-02-27 | 857.36 |
| 2006-02-28 | 860.76 |
| 2006-03-01 | 872.74 |
| 2006-03-02 | 875.52 |
| 2006-03-03 | 870.36 |
| 2006-03-06 | 866.65 |
| 2006-03-07 | 838.51 |
| 2006-03-08 | 828.88 |
| 2006-03-09 | 837.14 |
| 2006-03-10 | 847.21 |
| 2006-03-13 | 857.65 |
| 2006-03-14 | 861.44 |
| 2006-03-15 | 870.59 |
| 2006-03-16 | 882.70 |
| 2006-03-17 | 877.77 |
| 2006-03-20 | 885.62 |
| 2006-03-21 | 877.09 |
| 2006-03-22 | 877.09 |
| 2006-03-23 | 875.49 |
| 2006-03-24 | 878.51 |
| 2006-03-27 | 882.56 |
| 2006-03-28 | 867.20 |
| 2006-03-29 | 866.60 |
| 2006-03-30 | 884.70 |
| 2006-03-31 | 901.37 |
| 2006-04-03 | 903.03 |
| 2006-04-04 | 905.65 |
| 2006-04-05 | 900.46 |
| 2006-04-06 | 902.39 |
| 2006-04-07 | 897.63 |
| 2006-04-10 | 895.51 |
| 2006-04-11 | 900.69 |
| 2006-04-12 | 884.94 |
| 2006-04-13 | 884.73 |
| 2006-04-14 | . |
| 2006-04-17 | 884.58 |
| 2006-04-18 | 891.01 |
| 2006-04-19 | 912.61 |
| 2006-04-20 | 916.03 |
| 2006-04-21 | 911.77 |
| 2006-04-24 | 879.41 |
| 2006-04-25 | 854.11 |
| 2006-04-26 | 871.00 |
| 2006-04-27 | 885.70 |
| 2006-04-28 | 879.72 |
| 2006-05-01 | 882.68 |
| 2006-05-02 | 896.56 |
| 2006-05-03 | 917.19 |
| 2006-05-04 | 938.54 |
| 2006-05-05 | 959.24 |
| 2006-05-08 | 978.70 |
| 2006-05-09 | 967.56 |
| 2006-05-10 | 959.79 |
| 2006-05-11 | 943.90 |
| 2006-05-12 | 912.28 |
| 2006-05-15 | 868.78 |
| 2006-05-16 | 869.28 |
| 2006-05-17 | 874.20 |
| 2006-05-18 | 840.36 |
| 2006-05-19 | 823.06 |
| 2006-05-22 | 777.91 |
| 2006-05-23 | 787.01 |
| 2006-05-24 | 768.58 |
| 2006-05-25 | 766.60 |
| 2006-05-26 | 790.38 |
| 2006-05-29 | . |
| 2006-05-30 | 796.93 |
| 2006-05-31 | 802.09 |
| 2006-06-01 | 801.37 |
| 2006-06-02 | 817.33 |
| 2006-06-05 | 829.86 |
| 2006-06-06 | 820.77 |
| 2006-06-07 | 790.97 |
| 2006-06-08 | 759.41 |
| 2006-06-09 | 756.44 |
| 2006-06-12 | 740.70 |
| 2006-06-13 | 705.40 |
| 2006-06-14 | 693.66 |
| 2006-06-15 | 701.12 |
| 2006-06-16 | 725.82 |
| 2006-06-19 | 715.46 |
| 2006-06-20 | 696.74 |
| 2006-06-21 | 702.61 |
| 2006-06-22 | 705.91 |
| 2006-06-23 | 692.58 |
| 2006-06-26 | 693.90 |
| 2006-06-27 | 703.81 |
| 2006-06-28 | 703.06 |
| 2006-06-29 | 722.60 |
| 2006-06-30 | 766.55 |
| 2006-07-03 | 779.32 |
| 2006-07-04 | . |
| 2006-07-05 | 754.89 |
| 2006-07-06 | 758.87 |
| 2006-07-07 | 754.92 |
| 2006-07-10 | 760.24 |
| 2006-07-11 | 763.11 |
| 2006-07-12 | 767.32 |
| 2006-07-13 | 751.92 |
| 2006-07-14 | 738.37 |
| 2006-07-17 | 728.73 |
| 2006-07-18 | 732.25 |
| 2006-07-19 | 728.74 |
| 2006-07-20 | 750.93 |
| 2006-07-21 | 751.15 |
| 2006-07-24 | 749.54 |
| 2006-07-25 | 755.97 |
| 2006-07-26 | 765.68 |
| 2006-07-27 | 796.06 |
| 2006-07-28 | 780.80 |
| 2006-07-31 | 778.27 |
| 2006-08-01 | 774.27 |
| 2006-08-02 | 772.11 |
| 2006-08-03 | 784.25 |
| 2006-08-04 | 789.08 |
| 2006-08-07 | 789.23 |
| 2006-08-08 | 793.48 |
| 2006-08-09 | 815.66 |
| 2006-08-10 | 811.59 |
| 2006-08-11 | 814.27 |
| 2006-08-14 | 809.46 |
| 2006-08-15 | 821.06 |
| 2006-08-16 | 844.76 |
| 2006-08-17 | 846.98 |
| 2006-08-18 | 833.85 |
| 2006-08-21 | 824.19 |
| 2006-08-22 | 831.48 |
| 2006-08-23 | 837.90 |
| 2006-08-24 | 825.42 |
| 2006-08-25 | 824.26 |
| 2006-08-28 | 827.80 |
| 2006-08-29 | 845.05 |
| 2006-08-30 | 850.96 |
| 2006-08-31 | 843.93 |
| 2006-09-01 | 838.18 |
| 2006-09-04 | . |
| 2006-09-05 | 858.17 |
| 2006-09-06 | 853.05 |
| 2006-09-07 | 848.47 |
| 2006-09-08 | 855.11 |
| 2006-09-11 | 858.76 |
| 2006-09-12 | 853.98 |
| 2006-09-13 | 862.91 |
| 2006-09-14 | 859.30 |
| 2006-09-15 | 867.92 |
| 2006-09-18 | 886.75 |
| 2006-09-19 | 887.04 |
| 2006-09-20 | 885.94 |
| 2006-09-21 | 890.03 |
| 2006-09-22 | 878.97 |
| 2006-09-25 | 869.28 |
| 2006-09-26 | 860.86 |
| 2006-09-27 | 875.90 |
| 2006-09-28 | 882.72 |
| 2006-09-29 | 883.19 |
| 2006-10-02 | 893.25 |
| 2006-10-03 | 885.18 |
| 2006-10-04 | 872.39 |
| 2006-10-05 | 881.96 |
| 2006-10-06 | 884.00 |
| 2006-10-09 | 878.61 |
| 2006-10-10 | 886.67 |
| 2006-10-11 | 879.50 |
| 2006-10-12 | 886.70 |
| 2006-10-13 | 902.05 |
| 2006-10-16 | 902.25 |
| 2006-10-17 | 896.96 |
| 2006-10-18 | 913.29 |
| 2006-10-19 | 941.98 |
| 2006-10-20 | 953.73 |
| 2006-10-23 | 957.01 |
| 2006-10-24 | 957.89 |
| 2006-10-25 | 972.54 |
| 2006-10-26 | 979.79 |
| 2006-10-27 | 982.08 |
| 2006-10-30 | 976.53 |
| 2006-10-31 | 1006.50 |
| 2006-11-01 | 1016.51 |
| 2006-11-02 | 1022.36 |
| 2006-11-03 | 1028.41 |
| 2006-11-06 | 1030.84 |
| 2006-11-07 | 1043.03 |
| 2006-11-08 | 1023.16 |
| 2006-11-09 | 1040.88 |
| 2006-11-10 | 1028.57 |
| 2006-11-13 | 1026.09 |
| 2006-11-14 | 1032.40 |
| 2006-11-15 | 1047.65 |
| 2006-11-16 | 1052.58 |
| 2006-11-17 | 1058.38 |
| 2006-11-20 | 1053.82 |
| 2006-11-21 | 1066.05 |
| 2006-11-22 | 1096.86 |
| 2006-11-23 | . |
| 2006-11-24 | 1112.16 |
| 2006-11-27 | 1115.98 |
| 2006-11-28 | 1087.37 |
| 2006-11-29 | 1109.03 |
| 2006-11-30 | 1130.02 |
| 2006-12-01 | 1137.82 |
| 2006-12-04 | 1146.11 |
| 2006-12-05 | 1171.22 |
| 2006-12-06 | 1168.73 |
| 2006-12-07 | 1162.03 |
| 2006-12-08 | 1150.34 |
| 2006-12-11 | 1143.41 |
| 2006-12-12 | 1143.67 |
| 2006-12-13 | 1131.28 |
| 2006-12-14 | 1144.58 |
| 2006-12-15 | 1159.65 |
| 2006-12-18 | 1166.83 |
| 2006-12-19 | 1155.02 |
| 2006-12-20 | 1162.71 |
| 2006-12-21 | 1164.79 |
| 2006-12-22 | 1164.04 |
| 2006-12-25 | . |
| 2006-12-26 | 1167.52 |
| 2006-12-27 | 1195.25 |
| 2006-12-28 | 1203.12 |
| 2006-12-29 | 1227.21 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1244.71 |
| 2007-01-04 | 1213.72 |
| 2007-01-05 | 1189.64 |
| 2007-01-08 | 1173.46 |
| 2007-01-09 | 1179.56 |
| 2007-01-10 | 1170.42 |
| 2007-01-11 | 1174.94 |
| 2007-01-12 | 1195.78 |
| 2007-01-15 | . |
| 2007-01-16 | 1239.02 |
| 2007-01-17 | 1198.22 |
| 2007-01-18 | 1181.37 |
| 2007-01-19 | 1204.29 |
| 2007-01-22 | 1230.47 |
| 2007-01-23 | 1226.41 |
| 2007-01-24 | 1224.29 |
| 2007-01-25 | 1218.08 |
| 2007-01-26 | 1199.75 |
| 2007-01-29 | 1193.67 |
| 2007-01-30 | 1202.33 |
| 2007-01-31 | 1196.01 |
| 2007-02-01 | 1206.42 |
| 2007-02-02 | 1205.74 |
| 2007-02-05 | 1195.60 |
| 2007-02-06 | 1197.55 |
| 2007-02-07 | 1216.44 |
| 2007-02-08 | 1213.17 |
| 2007-02-09 | 1198.14 |
| 2007-02-12 | 1186.61 |
| 2007-02-13 | 1181.83 |
| 2007-02-14 | 1204.79 |
| 2007-02-15 | 1234.46 |
| 2007-02-16 | 1243.92 |
| 2007-02-19 | . |
| 2007-02-20 | 1255.89 |
| 2007-02-21 | 1258.76 |
| 2007-02-22 | 1272.90 |
| 2007-02-23 | 1264.05 |
| 2007-02-26 | 1245.07 |
| 2007-02-27 | 1204.82 |
| 2007-02-28 | 1149.84 |
| 2007-03-01 | 1161.03 |
| 2007-03-02 | 1138.74 |
| 2007-03-05 | 1088.15 |
| 2007-03-06 | 1108.26 |
| 2007-03-07 | 1121.83 |
| 2007-03-08 | 1177.97 |
| 2007-03-09 | 1183.57 |
| 2007-03-12 | 1200.38 |
| 2007-03-13 | 1195.50 |
| 2007-03-14 | 1159.61 |
| 2007-03-15 | 1173.14 |
| 2007-03-16 | 1174.34 |
| 2007-03-19 | 1200.01 |
| 2007-03-20 | 1203.48 |
| 2007-03-21 | 1217.82 |
| 2007-03-22 | 1255.27 |
| 2007-03-23 | 1276.40 |
| 2007-03-26 | 1287.19 |
| 2007-03-27 | 1279.99 |
| 2007-03-28 | 1272.97 |
| 2007-03-29 | 1281.99 |
| 2007-03-30 | 1297.88 |
| 2007-04-02 | 1298.12 |
| 2007-04-03 | 1311.65 |
| 2007-04-04 | 1349.26 |
| 2007-04-05 | 1352.55 |
| 2007-04-06 | . |
| 2007-04-09 | 1351.28 |
| 2007-04-10 | 1365.40 |
| 2007-04-11 | 1378.21 |
| 2007-04-12 | 1369.78 |
| 2007-04-13 | 1376.52 |
| 2007-04-16 | 1397.91 |
| 2007-04-17 | 1412.26 |
| 2007-04-18 | 1411.25 |
| 2007-04-19 | 1383.92 |
| 2007-04-20 | 1412.40 |
| 2007-04-23 | 1419.77 |
| 2007-04-24 | 1412.14 |
| 2007-04-25 | 1416.33 |
| 2007-04-26 | 1430.09 |
| 2007-04-27 | 1402.48 |
| 2007-04-30 | 1392.57 |
| 2007-05-01 | 1392.08 |
| 2007-05-02 | 1402.17 |
| 2007-05-03 | 1432.87 |
| 2007-05-04 | 1459.67 |
| 2007-05-07 | 1458.61 |
| 2007-05-08 | 1439.74 |
| 2007-05-09 | 1456.13 |
| 2007-05-10 | 1449.34 |
| 2007-05-11 | 1439.83 |
| 2007-05-14 | 1473.58 |
| 2007-05-15 | 1460.86 |
| 2007-05-16 | 1468.96 |
| 2007-05-17 | 1471.94 |
| 2007-05-18 | 1461.45 |
| 2007-05-21 | 1478.99 |
| 2007-05-22 | 1477.31 |
| 2007-05-23 | 1482.73 |
| 2007-05-24 | 1472.60 |
| 2007-05-25 | 1463.12 |
| 2007-05-28 | . |
| 2007-05-29 | 1474.74 |
| 2007-05-30 | 1438.70 |
| 2007-05-31 | 1478.26 |
| 2007-06-01 | 1498.39 |
| 2007-06-04 | 1500.73 |
| 2007-06-05 | 1496.63 |
| 2007-06-06 | 1492.76 |
| 2007-06-07 | 1482.75 |
| 2007-06-08 | 1456.48 |
| 2007-06-11 | 1463.80 |
| 2007-06-12 | 1458.68 |
| 2007-06-13 | 1461.30 |
| 2007-06-14 | 1491.02 |
| 2007-06-15 | 1509.42 |
| 2007-06-18 | 1555.15 |
| 2007-06-19 | 1556.60 |
| 2007-06-20 | 1561.81 |
| 2007-06-21 | 1560.28 |
| 2007-06-22 | 1555.89 |
| 2007-06-25 | 1548.13 |
| 2007-06-26 | 1549.22 |
| 2007-06-27 | 1532.87 |
| 2007-06-28 | 1549.44 |
| 2007-06-29 | 1553.72 |
| 2007-07-02 | 1559.82 |
| 2007-07-03 | 1586.21 |
| 2007-07-04 | . |
| 2007-07-05 | 1615.25 |
| 2007-07-06 | 1619.71 |
| 2007-07-09 | 1651.90 |
| 2007-07-10 | 1662.76 |
| 2007-07-11 | 1646.88 |
| 2007-07-12 | 1659.25 |
| 2007-07-13 | 1677.01 |
| 2007-07-16 | 1672.28 |
| 2007-07-17 | 1685.22 |
| 2007-07-18 | 1684.62 |
| 2007-07-19 | 1704.06 |
| 2007-07-20 | 1761.74 |
| 2007-07-23 | 1815.00 |
| 2007-07-24 | 1824.73 |
| 2007-07-25 | 1796.05 |
| 2007-07-26 | 1776.71 |
| 2007-07-27 | 1706.32 |
| 2007-07-30 | 1714.85 |
#2007-07-31|1747.12
#2007-08-01|1689.67
#2007-08-02|1701.33
#2007-08-03|1713.45
#2007-08-06|1670.21
#2007-08-07|1680.91
#2007-08-08|1732.68
#2007-08-09|1727.07
#2007-08-10|1663.27
#2007-08-13|1665.19
#2007-08-14|1645.97
#2007-08-15|1588.01
#2007-08-16|1483.70
#2007-08-17|1455.85
#2007-08-20|1531.08
#2007-08-21|1575.63
#2007-08-22|1607.57
#2007-08-23|1652.16
#2007-08-24|1657.38
#2007-08-27|1720.07
#2007-08-28|1692.89
#2007-08-29|1649.02
#2007-08-30|1669.31
#2007-08-31|1696.18
#2007-09-03| .
#2007-09-04|1736.84
#2007-09-05|1737.35
#2007-09-06|1734.20
#2007-09-07|1734.37
#2007-09-10|1727.30
#2007-09-11|1725.50
#2007-09-12|1751.32
#2007-09-13|1781.60
#2007-09-14|1803.77
#2007-09-17|1812.07
#2007-09-18|1804.60
#2007-09-19|1885.76
#2007-09-20|1901.68
#2007-09-21|1908.22
#2007-09-24|1936.84
#2007-09-25|1941.49
#2007-09-26|1943.58
#2007-09-27|1952.83
#2007-09-28|1925.24
#2007-10-01|1929.34
#2007-10-02|1959.60
#2007-10-03|1951.36
#2007-10-04|1919.81
#2007-10-05|1964.96
#2007-10-08|1970.92
#2007-10-09|1976.02
#2007-10-10|1986.74
#2007-10-11|2009.51
#2007-10-12|1987.19
#2007-10-15|1964.17
#2007-10-16|1938.98
#2007-10-17|1916.00
#2007-10-18|1916.18
#2007-10-19|1917.32
#2007-10-22|1884.88
#2007-10-23|1915.40
#2007-10-24|1939.01
#2007-10-25|1939.98
#2007-10-26|1972.50
#2007-10-29|2019.46
#2007-10-30|2040.41
#2007-10-31|2081.29
#2007-11-01|2129.71
#2007-11-02|2091.10
#2007-11-05|2037.91
#2007-11-06|2077.23
#2007-11-07|2114.00
#2007-11-08|2067.87
#2007-11-09|2034.28
#2007-11-12|1931.27
#2007-11-13|1923.48
#2007-11-14|1987.28
#2007-11-15|1964.65
#2007-11-16|1916.29
#2007-11-19|1875.05
#2007-11-20|1864.40
#2007-11-21|1792.57
#2007-11-22| .
#2007-11-23|1739.84
#2007-11-26|1747.63
#2007-11-27|1734.55
#2007-11-28|1758.69
#2007-11-29|1817.87
#2007-11-30|1866.22
#2007-12-03|1881.85
#2007-12-04|1874.75
#2007-12-05|1899.13
#2007-12-06|1925.89
#2007-12-07|1932.82
#2007-12-10|1883.00
#2007-12-11|1878.31
#2007-12-12|1838.63
#2007-12-13|1775.47
#2007-12-14|1725.40
#2007-12-17|1654.11
#2007-12-18|1655.53
#2007-12-19|1681.93
#2007-12-20|1686.96
#2007-12-21|1720.16
#2007-12-24|1746.34
#2007-12-25| .
#2007-12-26|1754.28
#2007-12-27|1763.15
#2007-12-28|1759.44
#2007-12-31|1766.81
#2008-01-01| .
#2008-01-02|1755.40
#2008-01-03|1724.40
#2008-01-04|1723.29
#2008-01-07|1699.05
#2008-01-08|1698.58
#2008-01-09|1698.39
#2008-01-10|1717.05
#2008-01-11|1709.36
#2008-01-14|1684.40
#2008-01-15|1631.53
#2008-01-16|1551.57
#2008-01-17|1536.05
#2008-01-18|1518.34
#2008-01-21| .
#2008-01-22|1366.89
#2008-01-23|1429.37
#2008-01-24|1453.77
#2008-01-25|1513.67
#2008-01-28|1454.70
#2008-01-29|1475.22
#2008-01-30|1433.74
#2008-01-31|1438.29
#2008-02-01|1506.26
#2008-02-04|1564.16
#2008-02-05|1559.19
#2008-02-06|1503.11
#2008-02-07|1493.07
#2008-02-08|1493.66
#2008-02-11|1468.04
#2008-02-12|1501.27
#2008-02-13|1526.53
#2008-02-14|1568.75
#2008-02-15|1590.36
#2008-02-18| .
#2008-02-19|1617.48
#2008-02-20|1574.48
#2008-02-21|1562.90
#2008-02-22|1549.62
#2008-02-25|1544.94
#2008-02-26|1564.78
#2008-02-27|1602.95
#2008-02-28|1601.92
#2008-02-29|1586.98
#2008-03-03|1565.72
#2008-03-04|1521.07
#2008-03-05|1504.93
#2008-03-06|1495.73
#2008-03-07|1449.69
#2008-03-10|1394.25
#2008-03-11|1416.65
#2008-03-12|1437.31
#2008-03-13|1373.83
#2008-03-14|1344.75
#2008-03-17|1271.52
#2008-03-18|1293.69
#2008-03-19|1328.03
#2008-03-20|1289.62
#2008-03-21| .
#2008-03-24|1296.88
#2008-03-25|1356.51
#2008-03-26|1387.72
#2008-03-27|1406.32
#2008-03-28|1430.60
#2008-03-31|1421.71
#2008-04-01|1417.15
#2008-04-02|1442.01
#2008-04-03|1459.14
#2008-04-04|1454.08
#2008-04-07|1481.05
#2008-04-08|1464.83
#2008-04-09|1432.08
#2008-04-10|1438.66
#2008-04-11|1443.60
#2008-04-14|1403.31
#2008-04-15|1399.76
#2008-04-16|1404.50
#2008-04-17|1421.80
#2008-04-18|1417.43
#2008-04-21|1425.77
#2008-04-22|1458.00
#2008-04-23|1474.06
#2008-04-24|1491.68
#2008-04-25|1489.89
#2008-04-28|1494.09
#2008-04-29|1498.50
#2008-04-30|1506.19
#2008-05-01|1508.32
#2008-05-02|1549.98
#2008-05-05|1554.48
#2008-05-06|1538.84
#2008-05-07|1506.52
#2008-05-08|1489.57
#2008-05-09|1470.26
#2008-05-12|1462.40
#2008-05-13|1468.69
#2008-05-14|1465.45
#2008-05-15|1462.23
#2008-05-16|1464.54
#2008-05-19|1472.32
#2008-05-20|1449.27
#2008-05-21|1443.89
#2008-05-22|1429.71
#2008-05-23|1414.41
#2008-05-26| .
#2008-05-27|1413.32
#2008-05-28|1418.65
#2008-05-29|1418.16
#2008-05-30|1429.48
#2008-06-02|1420.11
#2008-06-03|1407.91
#2008-06-04|1394.88
#2008-06-05|1391.75
#2008-06-06|1390.79
#2008-06-09|1368.66
#2008-06-10|1317.49
#2008-06-11|1308.58
#2008-06-12|1298.93
#2008-06-13|1281.63
#2008-06-16|1304.58
#2008-06-17|1316.37
#2008-06-18|1306.78
#2008-06-19|1273.91
#2008-06-20|1262.79
#2008-06-23|1237.05
#2008-06-24|1220.96
#2008-06-25|1228.52
#2008-06-26|1215.27
#2008-06-27|1190.74
#2008-06-30|1185.93
#2008-07-01|1156.77
#2008-07-02|1152.99
#2008-07-03|1113.81
#2008-07-04| .
#2008-07-07|1151.36
#2008-07-08|1136.13
#2008-07-09|1170.86
#2008-07-10|1185.64
#2008-07-11|1195.80
#2008-07-14|1182.70
#2008-07-15|1147.49
#2008-07-16|1135.13
#2008-07-17|1148.45
#2008-07-18|1152.53
#2008-07-21|1174.80
#2008-07-22|1175.34
#2008-07-23|1219.15
#2008-07-24|1225.81
#2008-07-25|1208.01
#2008-07-28|1203.49
#2008-07-29|1177.87
#2008-07-30|1193.79
#2008-07-31|1196.62
#2008-08-01|1197.34
#2008-08-04|1180.13
#2008-08-05|1163.02
#2008-08-06|1162.35
#2008-08-07|1156.65
#2008-08-08|1134.99
#2008-08-11|1133.14
#2008-08-12|1116.45
#2008-08-13|1093.04
#2008-08-14|1080.11
#2008-08-15|1069.59
#2008-08-18|1048.61
#2008-08-19|1033.64
#2008-08-20|1057.61
#2008-08-21|1046.34
#2008-08-22|1043.10
#2008-08-25|1043.08
#2008-08-26|1036.62
#2008-08-27|1046.61
#2008-08-28|1045.67
#2008-08-29|1060.31
#2008-09-01| .
#2008-09-02|1046.39
#2008-09-03|1026.27
#2008-09-04|1001.54
#2008-09-05| 969.90
#2008-09-08| 994.60
#2008-09-09| 960.67
#2008-09-10| 931.04
#2008-09-11| 900.66
#2008-09-12| 894.65
#2008-09-15| 848.76
#2008-09-16| 803.71
#2008-09-17| 758.79
#2008-09-18| 753.07
#2008-09-19| 828.09
#2008-09-22| 848.07
#2008-09-23| 811.83
#2008-09-24| 805.36
#2008-09-25| 802.71
#2008-09-26| 789.97
#2008-09-29| 736.26
#2008-09-30| 743.82
#2008-10-01| 742.22
#2008-10-02| 745.70
#2008-10-03| 736.75
#2008-10-06| 673.44
#2008-10-07| 654.94
#2008-10-08| 613.51
#2008-10-09| 620.54
#2008-10-10| 581.20
#2008-10-13| 615.06
#2008-10-14| 654.67
#2008-10-15| 613.00
#2008-10-16| 593.68
#2008-10-17| 584.82
#2008-10-20| 606.25
#2008-10-21| 614.67
#2008-10-22| 567.21
#2008-10-23| 568.57
#2008-10-24| 520.09
#2008-10-27| 479.81
#2008-10-28| 497.00
#2008-10-29| 515.74
#2008-10-30| 543.31
#2008-10-31| 554.03
#2008-11-03| 572.72
#2008-11-04| 596.53
#2008-11-05| 606.22
#2008-11-06| 574.67
#2008-11-07| 576.97
#2008-11-10| 602.80
#2008-11-11| 572.89
#2008-11-12| 551.32
#2008-11-13| 534.30
#2008-11-14| 540.73
#2008-11-17| 525.59
#2008-11-18| 501.93
#2008-11-19| 498.73
#2008-11-20| 475.38
#2008-11-21| 477.36
#2008-11-24| 487.28
#2008-11-25| 510.45
#2008-11-26| 527.09
#2008-11-27| .
#2008-11-28| 553.08
#2008-12-01| 562.93
#2008-12-02| 548.61
#2008-12-03| 555.06
#2008-12-04| 551.16
#2008-12-05| 561.74
#2008-12-08| 609.87
#2008-12-09| 602.95
#2008-12-10| 620.59
#2008-12-11| 617.53
#2008-12-12| 596.77
#2008-12-15| 607.43
#2008-12-16| 620.15
#2008-12-17| 635.42
#2008-12-18| 654.75
#2008-12-19| 656.62
#2008-12-22| 648.40
#2008-12-23| 628.26
#2008-12-24| 620.47
#2008-12-25| .
#2008-12-26| 615.97
#2008-12-29| 628.15
#2008-12-30| 635.19
#2008-12-31| 634.70
#2009-01-01| .
#2009-01-02| 645.10
#2009-01-05| 659.89
#2009-01-06| 660.39
#2009-01-07| 641.57
#2009-01-08| 610.31
#2009-01-09| 606.68
#2009-01-12| 578.21
#2009-01-13| 575.60
#2009-01-14| 586.81
#2009-01-15| 581.76
#2009-01-16| 596.21
#2009-01-19| .
#2009-01-20| 568.54
#2009-01-21| 556.04
#2009-01-22| 554.85
#2009-01-23| 539.94
#2009-01-26| 546.53
#2009-01-27| 553.51
#2009-01-28| 563.97
#2009-01-29| 576.47
#2009-01-30| 574.86
#2009-02-02| 549.75
#2009-02-03| 537.62
#2009-02-04| 548.09
#2009-02-05| 553.23
#2009-02-06| 576.76
#2009-02-09| 582.28
#2009-02-10| 581.12
#2009-02-11| 576.36
#2009-02-12| 570.11
#2009-02-13| 582.17
#2009-02-16| .
#2009-02-17| 554.33
#2009-02-18| 552.27
#2009-02-19| 560.78
#2009-02-20| 548.79
#2009-02-23| 564.14
#2009-02-24| 558.49
#2009-02-25| 557.93
#2009-02-26| 553.29
#2009-02-27| 545.55
#2009-03-02| 521.53
#2009-03-03| 528.84
#2009-03-04| 549.59
#2009-03-05| 549.64
#2009-03-06| 548.66
#2009-03-09| 546.05
#2009-03-10| 554.49
#2009-03-11| 563.81
#2009-03-12| 564.54
#2009-03-13| 578.66
#2009-03-16| 602.88
#2009-03-17| 596.87
#2009-03-18| 604.66
#2009-03-19| 626.48
#2009-03-20| 624.66
#2009-03-23| 647.25
#2009-03-24| 652.72
#2009-03-25| 646.52
#2009-03-26| 654.40
#2009-03-27| 659.57
#2009-03-30| 639.06
#2009-03-31| 646.63
#2009-04-01| 662.26
#2009-04-02| 711.67
#2009-04-03| 704.17
#2009-04-06| 704.85
#2009-04-07| 695.55
#2009-04-08| 683.97
#2009-04-09| 706.37
#2009-04-10| .
#2009-04-13| 710.26
#2009-04-14| 727.91
#2009-04-15| 733.99
#2009-04-16| 732.10
#2009-04-17| 726.08
#2009-04-20| 715.95
#2009-04-21| 704.54
#2009-04-22| 698.77
#2009-04-23| 720.67
#2009-04-24| 732.82
#2009-04-27| 717.97
#2009-04-28| 709.75
#2009-04-29| 745.25
#2009-04-30| 764.82
#2009-05-01| 764.66
#2009-05-04| 813.03
#2009-05-05| 811.71
#2009-05-06| 820.86
#2009-05-07| 817.55
#2009-05-08| 826.36
#2009-05-11| 818.77
#2009-05-12| 820.35
#2009-05-13| 831.40
#2009-05-14| 825.07
#2009-05-15| 841.95
#2009-05-18| 872.91
#2009-05-19| 888.82
#2009-05-20| 884.06
#2009-05-21| 866.12
#2009-05-22| 866.59
#2009-05-25| .
#2009-05-26| 886.91
#2009-05-27| 920.91
#2009-05-28| 922.81
#2009-05-29| 951.44
#2009-06-01| 991.45
#2009-06-02| 973.67
#2009-06-03| 968.71
#2009-06-04| 962.10
#2009-06-05| 963.56
#2009-06-08| 951.55
#2009-06-09| 946.79
#2009-06-10| 965.03
#2009-06-11| 972.46
#2009-06-12| 981.26
#2009-06-15| 957.66
#2009-06-16| 942.00
#2009-06-17| 943.71
#2009-06-18| 931.75
#2009-06-19| 933.83
#2009-06-22| 933.98
#2009-06-23| 919.28
#2009-06-24| 944.79
#2009-06-25| 967.04
#2009-06-26| 985.17
#2009-06-29|1004.06
#2009-06-30| 972.94
#2009-07-01| 980.91
#2009-07-02| 979.49
#2009-07-03| .
#2009-07-06| 980.54
#2009-07-07| 960.99
#2009-07-08| 928.79
#2009-07-09| 919.44
#2009-07-10| 922.06
#2009-07-13| 903.59
#2009-07-14| 932.38
#2009-07-15| 958.84
#2009-07-16| 959.14
#2009-07-17| 970.95
#2009-07-20| 987.83
#2009-07-21| 990.94
#2009-07-22| 980.24
#2009-07-23|1014.92
#2009-07-24|1036.78
#2009-07-27|1060.92
#2009-07-28|1068.70
#2009-07-29|1038.54
#2009-07-30|1038.85
#2009-07-31|1051.50
#2009-08-03|1077.58
#2009-08-04|1063.68
#2009-08-05|1051.76
#2009-08-06|1040.73
#2009-08-07|1010.42
#2009-08-10|1012.27
#2009-08-11|1008.79
#2009-08-12| 997.23
#2009-08-13|1022.36
#2009-08-14|1018.75
#2009-08-17| 985.77
#2009-08-18| 995.83
#2009-08-19| 987.16
#2009-08-20| 999.39
#2009-08-21|1007.24
#2009-08-24|1030.87
#2009-08-25|1023.99
#2009-08-26|1014.25
#2009-08-27| 998.82
#2009-08-28| 997.02
#2009-08-31| 989.00
#2009-09-01| 985.26
#2009-09-02| 963.93
#2009-09-03| 990.81
#2009-09-04|1024.52
#2009-09-07| .
#2009-09-08|1053.63
#2009-09-09|1056.07
#2009-09-10|1058.63
#2009-09-11|1056.61
#2009-09-14|1054.36
#2009-09-15|1054.71
#2009-09-16|1062.81
#2009-09-17|1072.28
#2009-09-18|1060.21
#2009-09-21|1051.96
#2009-09-22|1059.54
#2009-09-23|1051.14
#2009-09-24|1040.95
#2009-09-25|1051.73
#2009-09-28|1036.06
#2009-09-29|1040.64
#2009-09-30|1041.02
#2009-10-01|1040.76
#2009-10-02|1035.17
#2009-10-05|1034.20
#2009-10-06|1066.10
#2009-10-07|1075.97
#2009-10-08|1087.94
#2009-10-09|1083.48
#2009-10-12|1080.06
#2009-10-13|1089.74
#2009-10-14|1107.47
#2009-10-15|1109.81
#2009-10-16|1102.64
#2009-10-19|1120.78
#2009-10-20|1122.41
#2009-10-21|1135.42
#2009-10-22|1126.76
#2009-10-23|1126.26
#2009-10-26|1117.65
#2009-10-27|1078.85
#2009-10-28|1051.66
#2009-10-29|1037.72
#2009-10-30|1049.21
#2009-11-02|1044.18
#2009-11-03|1017.90
#2009-11-04|1047.04
#2009-11-05|1053.58
#2009-11-06|1065.21
#2009-11-09|1092.99
#2009-11-10|1089.58
#2009-11-11|1093.66
#2009-11-12|1077.74
#2009-11-13|1093.36
#2009-11-16|1108.75
#2009-11-17|1099.32
#2009-11-18|1092.72
#2009-11-19|1071.54
#2009-11-20|1069.65
#2009-11-23|1078.72
#2009-11-24|1074.16
#2009-11-25|1078.62
#2009-11-26| .
#2009-11-27|1046.13
#2009-11-30|1066.69
#2009-12-01|1091.62
#2009-12-02|1119.35
#2009-12-03|1131.85
#2009-12-04|1128.54
#2009-12-07|1130.00
#2009-12-08|1125.81
#2009-12-09|1106.87
#2009-12-10|1106.43
#2009-12-11|1109.64
#2009-12-14|1118.75
#2009-12-15|1089.72
#2009-12-16|1076.33
#2009-12-17|1055.24
#2009-12-18|1038.28
#2009-12-21|1026.46
#2009-12-22|1032.98
#2009-12-23|1042.81
#2009-12-24|1051.72
#2009-12-25| .
#2009-12-28|1056.85
#2009-12-29|1054.06
#2009-12-30|1055.94
#2009-12-31|1064.98
#2010-01-01| .
#2010-01-04|1063.29
#2010-01-05|1066.89
#2010-01-06|1073.82
#2010-01-07|1076.15
#2010-01-08|1076.45
#2010-01-11|1083.41
#2010-01-12|1078.14
#2010-01-13|1054.25
#2010-01-14|1041.65
#2010-01-15|1043.61
#2010-01-18| .
#2010-01-19|1049.27
#2010-01-20|1035.11
#2010-01-21|1010.07
#2010-01-22|1000.96
#2010-01-25| 986.31
#2010-01-26| 966.42
#2010-01-27| 943.10
#2010-01-28| 943.91
#2010-01-29| 948.57
#2010-02-01| 957.18
#2010-02-02| 965.54
#2010-02-03| 981.44
#2010-02-04| 954.94
#2010-02-05| 929.88
#2010-02-08| 928.64
#2010-02-09| 946.37
#2010-02-10| 953.25
#2010-02-11| 969.58
#2010-02-12| 971.56
#2010-02-15| .
#2010-02-16| 976.68
#2010-02-17| 987.00
#2010-02-18| 985.62
#2010-02-19| 969.57
#2010-02-22| 972.18
#2010-02-23| 978.29
#2010-02-24| 980.24
#2010-02-25| 981.79
#2010-02-26| 997.96
#2010-03-01|1018.40
#2010-03-02|1024.69
#2010-03-03|1030.50
#2010-03-04|1022.66
#2010-03-05|1028.92
#2010-03-08|1030.96
#2010-03-09|1041.67
#2010-03-10|1051.18
#2010-03-11|1045.65
#2010-03-12|1041.17
#2010-03-15|1028.76
#2010-03-16|1032.58
#2010-03-17|1041.78
#2010-03-18|1039.21
#2010-03-19|1036.85
#2010-03-22|1024.90
#2010-03-23|1023.37
#2010-03-24|1022.28
#2010-03-25|1020.15
#2010-03-26|1030.64
#2010-03-29|1042.55
#2010-03-30|1052.77
#2010-03-31|1047.93
#2010-04-01|1068.85
#2010-04-02| .
#2010-04-05|1074.60
#2010-04-06|1070.22
#2010-04-07|1080.00
#2010-04-08|1076.82
#2010-04-09|1069.89
#2010-04-12|1058.40
#2010-04-13|1057.54
#2010-04-14|1060.67
#2010-04-15|1049.90
#2010-04-16|1027.99
#2010-04-19| 995.38
#2010-04-20|1011.30
#2010-04-21|1015.68
#2010-04-22|1006.97
#2010-04-23| 999.91
#2010-04-26|1008.17
#2010-04-27| 993.29
#2010-04-28| 982.08
#2010-04-29| 997.67
#2010-04-30|1011.98
#2010-05-03| 999.85
#2010-05-04| 979.97
#2010-05-05| 957.01
#2010-05-06| 928.19
#2010-05-07| 914.03
#2010-05-10| 959.53
#2010-05-11| 947.80
#2010-05-12| 951.11
#2010-05-13| 956.79
#2010-05-14| 935.34
#2010-05-17| 912.39
#2010-05-18| 916.82
#2010-05-19| 886.32
#2010-05-20| 874.63
#2010-05-21| 883.35
#2010-05-24| 907.01
#2010-05-25| 875.12
#2010-05-26| 907.99
#2010-05-27| 933.98
#2010-05-28| 942.76
#2010-05-31| .
#2010-06-01| 918.47
#2010-06-02| 925.10
#2010-06-03| 937.15
#2010-06-04| 928.99
#2010-06-07| 906.55
#2010-06-08| 912.22
#2010-06-09| 916.72
#2010-06-10| 925.23
#2010-06-11| 934.41
#2010-06-14| 944.20
#2010-06-15| 950.81
#2010-06-16| 950.88
#2010-06-17| 963.73
#2010-06-18| 971.43
#2010-06-21|1007.30
#2010-06-22|1001.19
#2010-06-23| 996.99
#2010-06-24| 982.75
#2010-06-25| 978.69
#2010-06-28| 984.50
#2010-06-29| 954.25
#2010-06-30| 947.15
#2010-07-01| 942.94
#2010-07-02| 948.24
#2010-07-05| .
#2010-07-06| 964.62
#2010-07-07| 963.21
#2010-07-08| 974.66
#2010-07-09| 995.13
#2010-07-12|1004.71
#2010-07-13|1016.33
#2010-07-14|1021.77
#2010-07-15|1019.85
#2010-07-16|1010.09
#2010-07-19|1012.60
#2010-07-20|1021.00
#2010-07-21|1034.72
#2010-07-22|1054.84
#2010-07-23|1062.68
#2010-07-26|1059.63
#2010-07-27|1065.06
#2010-07-28|1065.37
#2010-07-29|1066.46
#2010-07-30|1073.25
#2010-08-02|1094.51
#2010-08-03|1086.51
#2010-08-04|1077.56
#2010-08-05|1063.21
#2010-08-06|1061.72
#2010-08-09|1069.98
#2010-08-10|1053.91
#2010-08-11|1036.44
#2010-08-12|1032.35
#2010-08-13|1042.04
#2010-08-16|1043.30
#2010-08-17|1050.81
#2010-08-18|1053.00
#2010-08-19|1055.47
#2010-08-20|1051.48
#2010-08-23|1049.41
#2010-08-24|1040.99
#2010-08-25|1032.61
#2010-08-26|1030.52
#2010-08-27|1032.11
#2010-08-30|1035.71
#2010-08-31|1039.19
#2010-09-01|1055.40
#2010-09-02|1065.99
#2010-09-03|1075.18
#2010-09-06| .
#2010-09-07|1086.75
#2010-09-08|1079.80
#2010-09-09|1089.22
#2010-09-10|1089.81
#2010-09-13|1108.66
#2010-09-14|1118.41
#2010-09-15|1119.70
#2010-09-16|1116.34
#2010-09-17|1120.89
#2010-09-20|1127.00
#2010-09-21|1124.08
#2010-09-22|1132.98
#2010-09-23|1129.03
#2010-09-24|1133.07
#2010-09-27|1140.91
#2010-09-28|1135.90
#2010-09-29|1131.55
#2010-09-30|1129.38
#2010-10-01|1145.27
#2010-10-04|1150.42
#2010-10-05|1161.19
#2010-10-06|1178.97
#2010-10-07|1172.14
#2010-10-08|1173.72
#2010-10-11|1179.67
#2010-10-12|1181.20
#2010-10-13|1221.00
#2010-10-14|1224.55
#2010-10-15|1221.80
#2010-10-18|1210.42
#2010-10-19|1188.09
#2010-10-20|1173.78
#2010-10-21|1174.63
#2010-10-22|1158.69
#2010-10-25|1163.83
#2010-10-26|1162.70
#2010-10-27|1154.64
#2010-10-28|1153.91
#2010-10-29|1162.35
#2010-11-01|1165.82
#2010-11-02|1169.19
#2010-11-03|1185.46
#2010-11-04|1206.54
#2010-11-05|1214.69
#2010-11-08|1223.78
#2010-11-09|1216.62
#2010-11-10|1191.77
#2010-11-11|1189.76
#2010-11-12|1165.62
#2010-11-15|1152.18
#2010-11-16|1132.08
#2010-11-17|1126.10
#2010-11-18|1143.84
#2010-11-19|1147.80
#2010-11-22|1142.95
#2010-11-23|1115.67
#2010-11-24|1121.06
#2010-11-25| .
#2010-11-26|1100.36
#2010-11-29|1097.52
#2010-11-30|1100.98
#2010-12-01|1126.53
#2010-12-02|1133.63
#2010-12-03|1133.33
#2010-12-06|1137.52
#2010-12-07|1145.27
#2010-12-08|1130.56
#2010-12-09|1127.31
#2010-12-10|1119.71
#2010-12-13|1131.96
#2010-12-14|1135.87
#2010-12-15|1117.89
#2010-12-16|1099.76
#2010-12-17|1106.20
#2010-12-20|1095.42
#2010-12-21|1120.13
#2010-12-22|1125.26
#2010-12-23|1126.20
#2010-12-24| .
#2010-12-27|1120.64
#2010-12-28|1120.23
#2010-12-29|1131.58
#2010-12-30|1136.97
#2010-12-31|1144.45
#2011-01-03|1157.29
#2011-01-04|1163.59
#2011-01-05|1167.08
#2011-01-06|1163.89
#2011-01-07|1172.42
#2011-01-10|1155.57
#2011-01-11|1150.68
#2011-01-12|1166.64
#2011-01-13|1164.81
#2011-01-14|1152.44
#2011-01-17| .
#2011-01-18|1139.02
#2011-01-19|1140.03
#2011-01-20|1125.62
#2011-01-21|1119.99
#2011-01-24|1117.92
#2011-01-25|1116.66
#2011-01-26|1105.96
#2011-01-27|1082.14
#2011-01-28|1067.18
#2011-01-31|1065.31
#2011-02-01|1072.54
#2011-02-02|1075.25
#2011-02-03|1074.19
#2011-02-04|1064.38
#2011-02-07|1063.75
#2011-02-08|1067.65
#2011-02-09|1046.91
#2011-02-10|1023.87
#2011-02-11|1030.13
#2011-02-14|1052.16
#2011-02-15|1042.78
#2011-02-16|1043.12
#2011-02-17|1034.09
#2011-02-18|1048.65
#2011-02-21| .
#2011-02-22|1012.95
#2011-02-23|1007.88
#2011-02-24|1001.85
#2011-02-25|1015.06
#2011-02-28|1023.15
#2011-03-01|1028.60
#2011-03-02|1029.15
#2011-03-03|1041.08
#2011-03-04|1047.87
#2011-03-07|1041.04
#2011-03-08|1044.15
#2011-03-09|1043.43
#2011-03-10|1038.30
#2011-03-11|1033.13
#2011-03-14|1034.28
#2011-03-15|1014.30
#2011-03-16|1019.53
#2011-03-17|1010.18
#2011-03-18|1030.04
#2011-03-21|1047.49
#2011-03-22|1061.20
#2011-03-23|1060.84
#2011-03-24|1063.24
#2011-03-25|1074.39
#2011-03-28|1071.13
#2011-03-29|1070.55
#2011-03-30|1093.19
#2011-03-31|1104.92
#2011-04-01|1126.38
#2011-04-04|1138.61
#2011-04-05|1144.98
#2011-04-06|1150.16
#2011-04-07|1155.89
#2011-04-08|1161.79
#2011-04-11|1153.06
#2011-04-12|1133.37
#2011-04-13|1138.35
#2011-04-14|1140.41
#2011-04-15|1136.17
#2011-04-18|1119.93
#2011-04-19|1121.16
#2011-04-20|1141.18
#2011-04-21|1151.53
#2011-04-22| .
#2011-04-25|1150.58
#2011-04-26|1150.40
#2011-04-27|1140.01
#2011-04-28|1122.81
#2011-04-29|1122.77
#2011-05-02|1129.33
#2011-05-03|1114.26
#2011-05-04|1094.15
#2011-05-05|1079.81
#2011-05-06|1087.62
#2011-05-09|1089.40
#2011-05-10|1098.80
#2011-05-11|1100.05
#2011-05-12|1093.70
#2011-05-13|1092.41
#2011-05-16|1085.56
#2011-05-17|1095.22
#2011-05-18|1104.72
#2011-05-19|1104.25
#2011-05-20|1106.92
#2011-05-23|1089.22
#2011-05-24|1101.46
#2011-05-25|1094.59
#2011-05-26|1102.40
#2011-05-27|1119.74
#2011-05-30| .
#2011-05-31|1144.87
#2011-06-01|1139.41
#2011-06-02|1139.76
#2011-06-03|1139.70
#2011-06-06|1127.89
#2011-06-07|1134.07
#2011-06-08|1123.50
#2011-06-09|1121.58
#2011-06-10|1110.85
#2011-06-13|1104.14
#2011-06-14|1103.05
#2011-06-15|1093.40
#2011-06-16|1069.06
#2011-06-17|1074.43
#2011-06-20|1068.04
#2011-06-21|1073.14
#2011-06-22|1074.23
#2011-06-23|1069.53
#2011-06-24|1084.54
#2011-06-27|1089.40
#2011-06-28|1096.19
#2011-06-29|1098.13
#2011-06-30|1107.93
#2011-07-01|1115.54
#2011-07-04| .
#2011-07-05|1140.14
#2011-07-06|1133.41
#2011-07-07|1133.70
#2011-07-08|1141.28
#2011-07-11|1123.40
#2011-07-12|1092.98
#2011-07-13|1119.77
#2011-07-14|1112.12
#2011-07-15|1097.63
#2011-07-18|1082.78
#2011-07-19|1091.00
#2011-07-20|1104.98
#2011-07-21|1117.27
#2011-07-22|1132.31
#2011-07-25|1126.08
#2011-07-26|1133.57
#2011-07-27|1124.94
#2011-07-28|1126.99
#2011-07-29|1131.29
#2011-08-01|1136.83
#2011-08-02|1117.44
#2011-08-03|1101.56
#2011-08-04|1070.01
#2011-08-05|1036.00
#2011-08-08| 988.72
#2011-08-09| 982.71
#2011-08-10|1004.11
#2011-08-11|1010.28
#2011-08-12|1008.78
#2011-08-15|1037.91
#2011-08-16|1041.73
#2011-08-17|1040.16
#2011-08-18|1010.92
#2011-08-19| 994.47
#2011-08-22| 974.98
#2011-08-23| 990.44
#2011-08-24| 982.57
#2011-08-25| 979.56
#2011-08-26| 973.22
#2011-08-29| 997.31
#2011-08-30|1014.17
#2011-08-31|1040.49
#2011-09-01|1056.27
#2011-09-02|1035.79
#2011-09-05| .
#2011-09-06|1002.75
#2011-09-07|1008.97
#2011-09-08|1012.21
#2011-09-09| 988.43
#2011-09-12| 952.20
#2011-09-13| 943.48
#2011-09-14| 917.05
#2011-09-15| 913.33
#2011-09-16| 924.68
#2011-09-19| 884.56
#2011-09-20| 871.93
#2011-09-21| 848.30
#2011-09-22| 793.03
#2011-09-23| 795.96
#2011-09-26| 784.02
#2011-09-27| 813.67
#2011-09-28| 813.99
#2011-09-29| 820.68
#2011-09-30| 795.64
#2011-10-03| 750.45
#2011-10-04| 745.76
#2011-10-05| 758.86
#2011-10-06| 798.93
#2011-10-07| 821.93
#2011-10-10| 826.80
#2011-10-11| 836.04
#2011-10-12| 855.20
#2011-10-13| 882.86
#2011-10-14| 877.19
#2011-10-17| 884.94
#2011-10-18| 854.70
#2011-10-19| 863.02
#2011-10-20| 836.10
#2011-10-21| 845.02
#2011-10-24| 869.82
#2011-10-25| 873.44
#2011-10-26| 878.17
#2011-10-27| 928.78
#2011-10-28| 957.04
#2011-10-31| 932.11
#2011-11-01| 892.39
#2011-11-02| 906.85
#2011-11-03| 905.06
#2011-11-04| 918.25
#2011-11-07| 910.63
#2011-11-08| 906.03
#2011-11-09| 897.53
#2011-11-10| 876.63
#2011-11-11| 890.97
#2011-11-14| 893.25
#2011-11-15| 885.51
#2011-11-16| 877.54
#2011-11-17| 860.78
#2011-11-18| 844.01
#2011-11-21| 820.44
#2011-11-22| 817.15
#2011-11-23| 796.37
#2011-11-24| .
#2011-11-25| 807.12
#2011-11-28| 828.76
#2011-11-29| 835.91
#2011-11-30| 850.66
#2011-12-01| 892.87
#2011-12-02| 892.36
#2011-12-05| 901.51
#2011-12-06| 887.00
#2011-12-07| 889.50
#2011-12-08| 875.19
#2011-12-09| 863.43
#2011-12-12| 849.81
#2011-12-13| 842.10
#2011-12-14| 828.38
#2011-12-15| 834.52
#2011-12-16| 854.25
#2011-12-19| 839.94
#2011-12-20| 845.08
#2011-12-21| 850.04
#2011-12-22| 854.46
#2011-12-23| 861.83
#2011-12-26| .
#2011-12-27| 859.64
#2011-12-28| 846.27
#2011-12-29| 841.00
#2011-12-30| 842.52
#2012-01-02| .
#2012-01-03| 863.23
#2012-01-04| 855.55
#2012-01-05| 843.37
#2012-01-06| 840.46
#2012-01-09| 851.17
#2012-01-10| 868.84
#2012-01-11| 875.64
#2012-01-12| 884.03
#2012-01-13| 885.47
#2012-01-16| .
#2012-01-17| 906.59
#2012-01-18| 916.25
#2012-01-19| 936.57
#2012-01-20| 945.83
#2012-01-23| 952.97
#2012-01-24| 947.40
#2012-01-25| 946.64
#2012-01-26| 974.20
#2012-01-27| 970.68
#2012-01-30| 948.63
#2012-01-31| 956.29
#2012-02-01| 970.99
#2012-02-02| 995.44
#2012-02-03|1003.76
#2012-02-06|1002.72
#2012-02-07| 990.89
#2012-02-08|1013.14
#2012-02-09|1018.72
#2012-02-10|1007.11
#2012-02-13|1001.68
#2012-02-14|1012.36
#2012-02-15|1029.04
#2012-02-16|1023.75
#2012-02-17|1042.38
#2012-02-20| .
#2012-02-21|1052.68
#2012-02-22|1061.69
#2012-02-23|1051.05
#2012-02-24|1048.13
#2012-02-27|1037.85
#2012-02-28|1057.41
#2012-02-29|1050.93
#2012-03-01|1037.05
#2012-03-02|1053.08
#2012-03-05|1044.82
#2012-03-06|1017.87
#2012-03-07|1020.96
#2012-03-08|1036.48
#2012-03-09|1032.95
#2012-03-12|1022.53
#2012-03-13|1039.32
#2012-03-14|1028.25
#2012-03-15|1020.39
#2012-03-16|1016.16
#2012-03-19|1008.59
#2012-03-20|1001.33
#2012-03-21| 994.78
#2012-03-22| 984.30
#2012-03-23| 984.92
#2012-03-26| 987.56
#2012-03-27| 996.87
#2012-03-28| 984.71
#2012-03-29| 971.63
#2012-03-30| 976.77
#2012-04-02| 982.62
#2012-04-03| 996.73
#2012-04-04| 990.88
#2012-04-05| 995.95
#2012-04-06| .
#2012-04-09| 990.68
#2012-04-10| 976.88
#2012-04-11| 966.65
#2012-04-12| 979.86
#2012-04-13| 985.09
#2012-04-16| 983.69
#2012-04-17| 986.03
#2012-04-18| 987.64
#2012-04-19| 982.91
#2012-04-20| 982.26
#2012-04-23| 967.70
#2012-04-24| 969.67
#2012-04-25| 980.89
#2012-04-26| 990.86
#2012-04-27| 987.51
#2012-04-30| 992.92
#2012-05-01| 991.70
#2012-05-02|1002.50
#2012-05-03|1008.41
#2012-05-04|1003.60
#2012-05-07| 987.59
#2012-05-08| 978.95
#2012-05-09| 953.19
#2012-05-10| 952.46
#2012-05-11| 948.16
#2012-05-14| 926.15
#2012-05-15| 916.34
#2012-05-16| 897.77
#2012-05-17| 895.08
#2012-05-18| 877.36
#2012-05-21| 886.94
#2012-05-22| 894.91
#2012-05-23| 881.27
#2012-05-24| 889.86
#2012-05-25| 900.38
#2012-05-28| .
#2012-05-29| 928.80
#2012-05-30| 919.25
#2012-05-31| 911.73
#2012-06-01| 902.08
#2012-06-04| 886.37
#2012-06-05| 885.23
#2012-06-06| 907.83
#2012-06-07| 914.73
#2012-06-08| 920.10
#2012-06-11| 934.64
#2012-06-12| 946.54
#2012-06-13| 955.43
#2012-06-14| 945.93
#2012-06-15| 958.52
#2012-06-18| 967.64
#2012-06-19| 971.80
#2012-06-20| 974.93
#2012-06-21| 949.68
#2012-06-22| 942.07
#2012-06-25| 932.29
#2012-06-26| 940.48
#2012-06-27| 956.38
#2012-06-28| 951.95
#2012-06-29| 977.99
#2012-07-02| 983.51
#2012-07-03|1001.63
#2012-07-04| .
#2012-07-05|1002.22
#2012-07-06|1011.50
#2012-07-09| 996.60
#2012-07-10| 993.78
#2012-07-11| 988.16
#2012-07-12| 974.66
#2012-07-13| 981.21
#2012-07-16| 983.72
#2012-07-17| 991.45
#2012-07-18| 984.86
#2012-07-19| 985.44
#2012-07-20| 980.30
#2012-07-23| 959.84
#2012-07-24| 954.60
#2012-07-25| 950.80
#2012-07-26| 963.20
#2012-07-27| 992.08
#2012-07-30| 991.13
#2012-07-31| 995.50
#2012-08-01| 999.57
#2012-08-02| 981.39
#2012-08-03| 999.13
#2012-08-06|1009.01
#2012-08-07|1004.31
#2012-08-08|1005.87
#2012-08-09|1016.04
#2012-08-10|1011.77
#2012-08-13|1002.87
#2012-08-14| 995.26
#2012-08-15| 990.79
#2012-08-16| 995.65
#2012-08-17| 999.11
#2012-08-20| 996.69
#2012-08-21|1002.42
#2012-08-22|1000.78
#2012-08-23|1007.88
#2012-08-24|1000.54
#2012-08-27| 995.33
#2012-08-28| 997.58
#2012-08-29| 992.89
#2012-08-30| 991.59
#2012-08-31| 998.07
#2012-09-03| .
#2012-09-04|1002.79
#2012-09-05| 993.19
#2012-09-06|1000.05
#2012-09-07|1019.88
#2012-09-10|1015.52
#2012-09-11|1020.82
#2012-09-12|1025.91
#2012-09-13|1040.20
#2012-09-14|1064.22
#2012-09-17|1059.10
#2012-09-18|1061.32
#2012-09-19|1058.09
#2012-09-20|1053.41
#2012-09-21|1060.30
#2012-09-24|1060.30
#2012-09-25|1061.35
#2012-09-26|1055.77
#2012-09-27|1058.38
#2012-09-28|1063.91
#2012-10-01|1061.18
#2012-10-02|1060.71
#2012-10-03|1063.36
#2012-10-04|1063.72
#2012-10-05|1067.93
#2012-10-08|1053.24
#2012-10-09|1047.18
#2012-10-10|1047.31
#2012-10-11|1052.62
#2012-10-12|1057.60
#2012-10-15|1055.12
#2012-10-16|1074.71
#2012-10-17|1083.55
#2012-10-18|1090.05
#2012-10-19|1082.41
#2012-10-22|1091.36
#2012-10-23|1080.79
#2012-10-24|1071.80
#2012-10-25|1076.63
#2012-10-26|1065.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1070.34
#2012-11-01|1082.10
#2012-11-02|1097.86
#2012-11-05|1099.97
#2012-11-06|1101.35
#2012-11-07|1101.44
#2012-11-08|1085.54
#2012-11-09|1082.15
#2012-11-12|1079.30
#2012-11-13|1076.32
#2012-11-14|1081.68
#2012-11-15|1077.20
#2012-11-16|1074.51
#2012-11-19|1081.99
#2012-11-20|1079.78
#2012-11-21|1082.59
#2012-11-22| .
#2012-11-23|1112.23
#2012-11-26|1112.57
#2012-11-27|1115.96
#2012-11-28|1115.13
#2012-11-29|1133.43
#2012-11-30|1146.38
#2012-12-03|1140.76
#2012-12-04|1139.81
#2012-12-05|1151.61
#2012-12-06|1169.42
#2012-12-07|1177.49
#2012-12-10|1177.83
#2012-12-11|1166.69
#2012-12-12|1174.29
#2012-12-13|1166.54
#2012-12-14|1168.37
#2012-12-17|1160.89
#2012-12-18|1151.16
#2012-12-19|1162.53
#2012-12-20|1172.53
#2012-12-21|1165.25
#2012-12-24|1163.82
#2012-12-25|1164.87
#2012-12-26|1167.74
#2012-12-27|1171.33
#2012-12-28|1178.30
#2012-12-31|1182.21
#2013-01-01|1182.75
#2013-01-02|1207.17
#2013-01-03|1224.16
#2013-01-04|1225.58
#2013-01-07|1242.78
#2013-01-08|1225.91
#2013-01-09|1236.62
#2013-01-10|1227.34
#2013-01-11|1214.17
#2013-01-14|1235.40
#2013-01-15|1234.28
#2013-01-16|1233.93
#2013-01-17|1228.99
#2013-01-18|1231.60
#2013-01-21|1233.57
#2013-01-22|1234.62
#2013-01-23|1225.32
#2013-01-24|1226.56
#2013-01-25|1227.39
#2013-01-28|1227.14
#2013-01-29|1237.81
#2013-01-30|1243.87
#2013-01-31|1237.13
#2013-02-01|1236.41
#2013-02-04|1231.90
#2013-02-05|1227.59
#2013-02-06|1214.34
#2013-02-07|1196.55
#2013-02-08|1201.54
#2013-02-11|1199.59
#2013-02-12|1200.79
#2013-02-13|1209.36
#2013-02-14|1220.09
#2013-02-15|1218.32
#2013-02-18|1215.12
#2013-02-19|1205.31
#2013-02-20|1205.93
#2013-02-21|1200.14
#2013-02-22|1207.46
#2013-02-25|1202.98
#2013-02-26|1185.33
#2013-02-27|1203.10
#2013-02-28|1228.33
#2013-03-01|1221.79
#2013-03-04|1181.52
#2013-03-05|1181.65
#2013-03-06|1205.37
#2013-03-07|1199.61
#2013-03-08|1203.75
#2013-03-11|1196.41
#2013-03-12|1191.41
#2013-03-13|1171.29
#2013-03-14|1171.00
#2013-03-15|1150.43
#2013-03-18|1139.47
#2013-03-19|1134.77
#2013-03-20|1152.69
#2013-03-21|1150.07
#2013-03-22|1136.63
#2013-03-25|1152.91
#2013-03-26|1156.46
#2013-03-27|1171.60
#2013-03-28|1170.57
#2013-03-29|1170.77
#2013-04-01|1170.15
#2013-04-02|1166.76
#2013-04-03|1164.80
#2013-04-04|1159.47
#2013-04-05|1144.11
#2013-04-08|1145.34
#2013-04-09|1157.15
#2013-04-10|1177.89
#2013-04-11|1179.99
#2013-04-12|1174.96
#2013-04-15|1156.52
#2013-04-16|1165.24
#2013-04-17|1167.21
#2013-04-18|1177.64
#2013-04-19|1205.23
#2013-04-22|1209.45
#2013-04-23|1190.60
#2013-04-24|1203.47
#2013-04-25|1209.42
#2013-04-26|1203.83
#2013-04-29|1212.28
#2013-04-30|1219.02
#2013-05-01|1218.32
#2013-05-02|1229.07
#2013-05-03|1231.93
#2013-05-06|1238.27
#2013-05-07|1251.28
#2013-05-08|1260.89
#2013-05-09|1260.88
#2013-05-10|1254.71
#2013-05-13|1242.24
#2013-05-14|1240.64
#2013-05-15|1234.79
#2013-05-16|1233.82
#2013-05-17|1233.65
#2013-05-20|1250.86
#2013-05-21|1249.66
#2013-05-22|1242.78
#2013-05-23|1219.87
#2013-05-24|1216.56
#2013-05-27|1209.35
#2013-05-28|1214.65
#2013-05-29|1198.12
#2013-05-30|1178.34
#2013-05-31|1165.23
#2013-06-03|1152.83
#2013-06-04|1161.76
#2013-06-05|1148.43
#2013-06-06|1137.62
#2013-06-07|1134.53
#2013-06-10|1114.72
#2013-06-11|1078.83
#2013-06-12|1080.60
#2013-06-13|1059.35
#2013-06-14|1081.85
#2013-06-17|1091.51
#2013-06-18|1083.98
#2013-06-19|1065.31
#2013-06-20|1012.55
#2013-06-21| 999.89
#2013-06-24| 978.10
#2013-06-25| 980.25
#2013-06-26|1014.03
#2013-06-27|1030.02
#2013-06-28|1056.47
#2013-07-01|1057.20
#2013-07-02|1032.04
#2013-07-03| 999.39
#2013-07-04|1014.44
#2013-07-05|1019.28
#2013-07-08|1000.12
#2013-07-09| 996.94
#2013-07-10| 999.30
#2013-07-11|1041.03
#2013-07-12|1042.59
#2013-07-15|1055.22
#2013-07-16|1051.64
#2013-07-17|1058.56
#2013-07-18|1066.14
#2013-07-19|1056.34
#2013-07-22|1059.04
#2013-07-23|1078.11
#2013-07-24|1078.33
#2013-07-25|1076.34
#2013-07-26|1071.42
#2013-07-29|1054.10
#2013-07-30|1048.01
#2013-07-31|1052.45
#2013-08-01|1059.23
#2013-08-02|1067.88
#2013-08-05|1070.79
#2013-08-06|1062.90
#2013-08-07|1057.17
#2013-08-08|1063.64
#2013-08-09|1078.95
#2013-08-12|1089.26
#2013-08-13|1111.79
#2013-08-14|1116.98
#2013-08-15|1108.85
#2013-08-16|1099.66
#2013-08-19|1076.71
#2013-08-20|1059.48
#2013-08-21|1047.81
#2013-08-22|1030.73
#2013-08-23|1043.89
#2013-08-26|1042.38
#2013-08-27|1025.38
#2013-08-28|1006.02
#2013-08-29|1019.68
#2013-08-30|1036.05
#2013-09-02|1046.54
#2013-09-03|1043.30
#2013-09-04|1036.40
#2013-09-05|1041.99
#2013-09-06|1048.06
#2013-09-09|1066.75
#2013-09-10|1090.24
#2013-09-11|1087.69
#2013-09-12|1087.08
#2013-09-13|1079.05
#2013-09-16|1097.27
#2013-09-17|1106.80
#2013-09-18|1106.22
#2013-09-19|1135.64
#2013-09-20|1121.33
#2013-09-23|1118.79
#2013-09-24|1103.49
#2013-09-25|1094.48
#2013-09-26|1084.97
#2013-09-27|1082.83
#2013-09-30|1069.13
#2013-10-01|1074.64
#2013-10-02|1077.50
#2013-10-03|1078.45
#2013-10-04|1079.96
#2013-10-07|1075.57
#2013-10-08|1100.47
#2013-10-09|1107.37
#2013-10-10|1119.97
#2013-10-11|1128.27
#2013-10-14|1125.98
#2013-10-15|1128.11
#2013-10-16|1127.81
#2013-10-17|1134.82
#2013-10-18|1140.41
#2013-10-21|1140.61
#2013-10-22|1144.28
#2013-10-23|1131.05
#2013-10-24|1117.99
#2013-10-25|1120.15
#2013-10-28|1124.97
#2013-10-29|1125.16
#2013-10-30|1132.40
#2013-10-31|1130.43
#2013-11-01|1119.23
#2013-11-04|1109.69
#2013-11-05|1098.31
#2013-11-06|1092.44
#2013-11-07|1089.63
#2013-11-08|1073.53
#2013-11-11|1067.57
#2013-11-12|1062.54
#2013-11-13|1057.21
#2013-11-14|1067.72
#2013-11-15|1079.06
#2013-11-18|1097.44
#2013-11-19|1085.09
#2013-11-20|1081.95
#2013-11-21|1065.02
#2013-11-22|1066.41
#2013-11-25|1057.07
#2013-11-26|1049.39
#2013-11-27|1051.66
#2013-11-28|1057.68
#2013-11-29|1066.69
#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| 988.47
#2014-01-24| 973.31
#2014-01-27| 953.85
#2014-01-28| 954.51
#2014-01-29| 950.69
#2014-01-30| 948.66
#2014-01-31| 947.60
#2014-02-03| 944.06
#2014-02-04| 931.72
#2014-02-05| 929.53
#2014-02-06| 943.94
#2014-02-07| 953.31
#2014-02-10| 948.95
#2014-02-11| 965.88
#2014-02-12| 986.34
#2014-02-13| 975.63
#2014-02-14| 981.58
#2014-02-17| 982.68
#2014-02-18| 975.47
#2014-02-19| 985.96
#2014-02-20| 978.05
#2014-02-21| 977.96
#2014-02-24| 959.87
#2014-02-25| 949.34
#2014-02-26| 957.82
#2014-02-27| 964.52
#2014-02-28| 974.64
#2014-03-03| 960.96
#2014-03-04| 968.54
#2014-03-05| 971.21
#2014-03-06| 991.69
#2014-03-07| 981.28
#2014-03-10| 970.02
#2014-03-11| 969.28
#2014-03-12| 960.83
#2014-03-13| 951.61
#2014-03-14| 948.06
#2014-03-17| 949.20
#2014-03-18| 956.07
#2014-03-19| 951.53
#2014-03-20| 942.54
#2014-03-21| 963.11
#2014-03-24| 970.27
#2014-03-25| 965.58
#2014-03-26| 972.95
#2014-03-27| 978.71
#2014-03-28| 993.55
#2014-03-31|1009.63
#2014-04-01|1019.09
#2014-04-02|1036.56
#2014-04-03|1031.00
#2014-04-04|1027.52
#2014-04-07|1035.43
#2014-04-08|1047.72
#2014-04-09|1047.93
#2014-04-10|1044.75
#2014-04-11|1038.84
#2014-04-14|1033.24
#2014-04-15|1015.24
#2014-04-16|1015.64
#2014-04-17|1020.71
#2014-04-18|1020.00
#2014-04-21|1022.40
#2014-04-22|1014.23
#2014-04-23|1001.49
#2014-04-24|1005.61
#2014-04-25| 995.61
#2014-04-28| 982.96
#2014-04-29| 994.87
#2014-04-30| 996.27
#2014-05-01| 997.25
#2014-05-02|1000.87
#2014-05-05| 993.18
#2014-05-06| 994.23
#2014-05-07| 979.74
#2014-05-08| 981.56
#2014-05-09| 979.40
#2014-05-12| 986.97
#2014-05-13|1001.40
#2014-05-14|1020.00
#2014-05-15|1011.93
#2014-05-16|1007.18
#2014-05-19|1006.13
#2014-05-20| 995.89
#2014-05-21| 996.36
#2014-05-22|1007.84
#2014-05-23|1023.85
#2014-05-26|1021.09
#2014-05-27|1013.82
#2014-05-28|1015.30
#2014-05-29|1013.32
#2014-05-30|1007.26
#2014-06-02|1005.76
#2014-06-03|1009.34
#2014-06-04|1001.25
#2014-06-05|1010.04
#2014-06-06|1015.62
#2014-06-09|1016.36
#2014-06-10|1018.45
#2014-06-11|1020.06
#2014-06-12|1023.28
#2014-06-13|1022.47
#2014-06-16|1022.09
#2014-06-17|1016.69
#2014-06-18|1013.32
#2014-06-19|1009.49
#2014-06-20|1007.26
#2014-06-23|1003.96
#2014-06-24|1002.21
#2014-06-25|1000.34
#2014-06-26|1001.35
#2014-06-27| 998.93
#2014-06-30|1006.79
#2014-07-01|1007.27
#2014-07-02|1016.10
#2014-07-03|1024.31
#2014-07-04|1039.30
#2014-07-07|1048.11
#2014-07-08|1044.05
#2014-07-09|1035.97
#2014-07-10|1040.71
#2014-07-11|1038.87
#2014-07-14|1042.86
#2014-07-15|1046.88
#2014-07-16|1050.85
#2014-07-17|1046.13
#2014-07-18|1049.69
#2014-07-21|1050.03
#2014-07-22|1069.88
#2014-07-23|1088.62
#2014-07-24|1100.56
#2014-07-25|1097.98
#2014-07-28|1102.52
#2014-07-29|1103.76
#2014-07-30|1094.92
#2014-07-31|1101.44
#2014-08-01|1094.82
#2014-08-04|1099.14
#2014-08-05|1086.16
#2014-08-06|1081.66
#2014-08-07|1076.22
#2014-08-08|1071.47
#2014-08-11|1091.62
#2014-08-12|1097.91
#2014-08-13|1100.91
#2014-08-14|1092.91
#2014-08-15|1095.81
#2014-08-18|1096.01
#2014-08-19|1106.88
#2014-08-20|1107.67
#2014-08-21|1105.54
#2014-08-22|1106.59
#2014-08-25|1105.85
#2014-08-26|1107.72
#2014-08-27|1109.56
#2014-08-28|1094.99
#2014-08-29|1095.15
#2014-09-01|1098.56
#2014-09-02|1101.51
#2014-09-03|1118.24
#2014-09-04|1118.11
#2014-09-05|1117.57
#2014-09-08|1116.59
#2014-09-09|1103.07
#2014-09-10|1085.87
#2014-09-11|1086.64
#2014-09-12|1078.90
#2014-09-15|1072.26
#2014-09-16|1067.93
#2014-09-17|1076.59
#2014-09-18|1062.05
#2014-09-19|1060.47
#2014-09-22|1043.98
#2014-09-23|1040.63
#2014-09-24|1046.93
#2014-09-25|1037.15
#2014-09-26|1034.08
#2014-09-29|1018.95
#2014-09-30|1013.04
#2014-10-01|1008.11
#2014-10-02|1003.03
#2014-10-03|1020.36
#2014-10-06|1035.11
#2014-10-07|1035.23
#2014-10-08|1028.19
#2014-10-09|1046.80
#2014-10-10|1031.07
#2014-10-13|1023.56
#2014-10-14|1019.79
#2014-10-15|1013.46
#2014-10-16|1002.09
#2014-10-17|1009.10
#2014-10-20|1015.61
#2014-10-21|1016.82
#2014-10-22|1025.08
#2014-10-23|1021.39
#2014-10-24|1025.76
#2014-10-27|1016.27
#2014-10-28|1030.70
#2014-10-29|1043.33
#2014-10-30|1052.28
#2014-10-31|1062.45
#2014-11-03|1066.23
#2014-11-04|1063.32
#2014-11-05|1051.76
#2014-11-06|1046.60
#2014-11-07|1041.68
#2014-11-10|1039.12
#2014-11-11|1033.98
#2014-11-12|1037.06
#2014-11-13|1037.53
#2014-11-14|1038.49
#2014-11-17|1035.93
#2014-11-18|1034.86
#2014-11-19|1034.72
#2014-11-20|1032.45
#2014-11-21|1044.91
#2014-11-24|1079.29
#2014-11-25|1076.43
#2014-11-26|1084.53
#2014-11-27|1083.91
#2014-11-28|1088.00
#2014-12-01|1066.67
#2014-12-02|1071.61
#2014-12-03|1076.15
#2014-12-04|1077.06
#2014-12-05|1068.24
#2014-12-08|1058.26
#2014-12-09|1050.57
#2014-12-10|1042.53
#2014-12-11|1026.88
#2014-12-12|1023.29
#2014-12-15|1009.21
#2014-12-16| 991.35
#2014-12-17| 996.54
#2014-12-18|1014.68
#2014-12-19|1011.35
#2014-12-22|1013.67
#2014-12-23|1010.76
#2014-12-24|1012.06
#2014-12-25|1010.98
#2014-12-26|1011.22
#2014-12-29|1023.16
#2014-12-30|1032.85
#2014-12-31|1036.88
#2015-01-01|1036.84
#2015-01-02|1059.06
#2015-01-05|1066.29
#2015-01-06|1065.54
#2015-01-07|1064.18
#2015-01-08|1067.07
#2015-01-09|1072.97
#2015-01-12|1063.73
#2015-01-13|1061.12
#2015-01-14|1068.22
#2015-01-15|1076.76
#2015-01-16|1069.28
#2015-01-19|1054.97
#2015-01-20|1061.93
#2015-01-21|1082.54
#2015-01-22|1088.36
#2015-01-23|1096.73
#2015-01-26|1091.24
#2015-01-27|1088.81
#2015-01-28|1082.86
#2015-01-29|1066.13
#2015-01-30|1058.30
#2015-02-02|1057.51
#2015-02-03|1066.78
#2015-02-04|1065.53
#2015-02-05|1072.79
#2015-02-06|1061.81
#2015-02-09|1060.33
#2015-02-10|1052.88
#2015-02-11|1045.20
#2015-02-12|1055.61
#2015-02-13|1068.99
#2015-02-16|1069.93
#2015-02-17|1064.86
#2015-02-18|1063.34
#2015-02-19|1063.42
#2015-02-20|1063.41
#2015-02-23|1066.90
#2015-02-24|1070.09
#2015-02-25|1080.93
#2015-02-26|1083.79
#2015-02-27|1078.10
#2015-03-02|1077.47
#2015-03-03|1072.56
#2015-03-04|1062.38
#2015-03-05|1060.42
#2015-03-06|1049.25
#2015-03-09|1032.64
#2015-03-10|1019.41
#2015-03-11|1017.96
#2015-03-12|1021.53
#2015-03-13|1014.98
#2015-03-16|1014.78
#2015-03-17|1021.60
#2015-03-18|1024.29
#2015-03-19|1034.33
#2015-03-20|1044.09
#2015-03-23|1060.86
#2015-03-24|1067.20
#2015-03-25|1067.42
#2015-03-26|1056.99
#2015-03-27|1070.01
#2015-03-30|1088.20
#2015-03-31|1085.66
#2015-04-01|1101.57
#2015-04-02|1110.16
#2015-04-03|1117.02
#2015-04-06|1120.81
#2015-04-07|1121.36
#2015-04-08|1141.03
#2015-04-09|1162.65
#2015-04-10|1161.74
#2015-04-13|1183.24
#2015-04-14|1164.59
#2015-04-15|1160.65
#2015-04-16|1175.60
#2015-04-17|1174.49
#2015-04-20|1156.18
#2015-04-21|1162.90
#2015-04-22|1189.61
#2015-04-23|1194.90
#2015-04-24|1195.94
#2015-04-27|1207.72
#2015-04-28|1204.02
#2015-04-29|1196.37
#2015-04-30|1219.95
#2015-05-01|1217.69
#2015-05-04|1230.49
#2015-05-05|1219.21
#2015-05-06|1191.61
#2015-05-07|1166.79
#2015-05-08|1193.85
#2015-05-11|1195.88
#2015-05-12|1177.05
#2015-05-13|1181.12
#2015-05-14|1185.99
#2015-05-15|1195.66
#2015-05-18|1188.31
#2015-05-19|1191.72
#2015-05-20|1185.94
#2015-05-21|1179.11
#2015-05-22|1186.43
#2015-05-25|1180.14
#2015-05-26|1186.59
#2015-05-27|1178.00
#2015-05-28|1154.89
#2015-05-29|1136.73
#2015-06-01|1144.16
#2015-06-02|1132.96
#2015-06-03|1123.63
#2015-06-04|1122.49
#2015-06-05|1115.04
#2015-06-08|1112.81
#2015-06-09|1093.80
#2015-06-10|1092.03
#2015-06-11|1092.23
#2015-06-12|1112.01
#2015-06-15|1098.21
#2015-06-16|1090.54
#2015-06-17|1098.55
#2015-06-18|1114.63
#2015-06-19|1102.12
#2015-06-22|1110.90
#2015-06-23|1123.26
#2015-06-24|1128.55
#2015-06-25|1124.32
#2015-06-26|1106.75
#2015-06-29|1086.30
#2015-06-30|1105.00
#2015-07-01|1103.24
#2015-07-02|1101.72
#2015-07-03|1087.26
#2015-07-06|1053.24
#2015-07-07|1035.33
#2015-07-08| 994.76
#2015-07-09|1040.82
#2015-07-10|1063.77
#2015-07-13|1074.71
#2015-07-14|1069.02
#2015-07-15|1063.50
#2015-07-16|1085.70
#2015-07-17|1091.44
#2015-07-20|1087.93
#2015-07-21|1095.51
#2015-07-22|1085.90
#2015-07-23|1084.46
#2015-07-24|1074.58
#2015-07-27|1040.34
#2015-07-28|1035.01
#2015-07-29|1039.48
#2015-07-30|1034.52
#2015-07-31|1044.08
#2015-08-03|1035.44
#2015-08-04|1038.15
#2015-08-05|1037.79
#2015-08-06|1031.61
#2015-08-07|1037.74
#2015-08-10|1041.98
#2015-08-11|1040.02
#2015-08-12|1001.46
#2015-08-13| 998.92
#2015-08-14|1001.59
#2015-08-17| 991.84
#2015-08-18| 978.01
#2015-08-19| 968.41
#2015-08-20| 957.58
#2015-08-21| 938.19
#2015-08-24| 883.66
#2015-08-25| 891.51
#2015-08-26| 883.99
#2015-08-27| 933.36
#2015-08-28| 938.11
#2015-08-31| 935.43
#2015-09-01| 920.45
#2015-09-02| 913.76
#2015-09-03| 915.90
#2015-09-04| 900.35
#2015-09-07| 885.24
#2015-09-08| 910.46
#2015-09-09| 927.72
#2015-09-10| 916.20
#2015-09-11| 919.94
#2015-09-14| 929.47
#2015-09-15| 926.96
#2015-09-16| 940.48
#2015-09-17| 940.46
#2015-09-18| 953.16
#2015-09-21| 948.00
#2015-09-22| 942.07
#2015-09-23| 922.00
#2015-09-24| 911.77
#2015-09-25| 918.84
#2015-09-28| 910.76
#2015-09-29| 903.49
#2015-09-30| 921.16
#2015-10-01| 922.27
#2015-10-02| 940.87
#2015-10-05| 959.75
#2015-10-06| 964.47
#2015-10-07| 994.55
#2015-10-08| 988.51
#2015-10-09|1006.16
#2015-10-12|1012.87
#2015-10-13|1001.04
#2015-10-14| 992.37
#2015-10-15|1012.84
#2015-10-16|1014.83
#2015-10-19|1014.06
#2015-10-20|1014.57
#2015-10-21|1010.33
#2015-10-22|1011.02
#2015-10-23|1023.65
#2015-10-26|1032.24
#2015-10-27|1027.92
#2015-10-28|1019.65
#2015-10-29| 997.55
#2015-10-30|1000.72
#2015-11-02|1007.63
#2015-11-03|1021.06
#2015-11-04|1034.57
#2015-11-05|1028.54
#2015-11-06|1018.72
#2015-11-09|1004.03
#2015-11-10| 993.96
#2015-11-11| 998.80
#2015-11-12| 997.97
#2015-11-13| 984.23
#2015-11-16| 977.70
#2015-11-17| 991.76
#2015-11-18|1001.19
#2015-11-19|1015.36
#2015-11-20|1030.29
#2015-11-23|1029.67
#2015-11-24|1027.98
#2015-11-25|1026.35
#2015-11-26|1022.32
#2015-11-27|1003.92
#2015-11-30|1000.77
#2015-12-01|1026.67
#2015-12-02|1029.63
#2015-12-03|1020.07
#2015-12-04|1013.64
#2015-12-07|1008.86
#2015-12-08| 990.05
#2015-12-09| 999.56
#2015-12-10| 974.03
#2015-12-11| 940.96
#2015-12-14| 952.13
#2015-12-15| 963.10
#2015-12-16| 976.40
#2015-12-17| 992.00
#2015-12-18| 987.96
#2015-12-21| 994.53
#2015-12-22| 997.50
#2015-12-23|1004.68
#2015-12-24|1004.09
#2015-12-25|1004.36
#2015-12-28|1001.69
#2015-12-29|1003.91
#2015-12-30| 997.71
#2015-12-31|1004.42
#2016-01-01|1004.85
#2016-01-04| 970.13
#2016-01-05| 976.77
#2016-01-06| 963.79
#2016-01-07| 926.53
#2016-01-08| 926.87
#2016-01-11| 888.83
#2016-01-12| 888.47
#2016-01-13| 896.65
#2016-01-14| 886.17
#2016-01-15| 866.19
#2016-01-18| 861.21
#2016-01-19| 877.57
#2016-01-20| 844.89
#2016-01-21| 828.91
#2016-01-22| 852.63
#2016-01-25| 859.96
#2016-01-26| 844.47
#2016-01-27| 854.54
#2016-01-28| 863.33
#2016-01-29| 892.51
#2016-02-01| 891.93
#2016-02-02| 879.07
#2016-02-03| 873.98
#2016-02-04| 892.36
#2016-02-05| 893.75
#2016-02-08| 890.38
#2016-02-09| 881.52
#2016-02-10| 888.41
#2016-02-11| 874.96
#2016-02-12| 867.82
#2016-02-15| 884.70
#2016-02-16| 894.56
#2016-02-17| 898.45
#2016-02-18| 911.04
#2016-02-19| 909.32
#2016-02-22| 917.28
#2016-02-23| 916.26
#2016-02-24| 901.56
#2016-02-25| 898.30
#2016-02-26| 903.74
#2016-02-29| 908.41
#2016-03-01| 924.62
#2016-03-02| 955.62
#2016-03-03| 963.61
#2016-03-04| 972.67
#2016-03-07| 986.08
#2016-03-08| 974.02
#2016-03-09| 977.38
#2016-03-10| 977.34
#2016-03-11| 994.86
#2016-03-14|1004.87
#2016-03-15| 984.83
#2016-03-16| 974.53
#2016-03-17|1009.51
#2016-03-18|1021.33
#2016-03-21|1018.19
#2016-03-22|1015.35
#2016-03-23|1008.05
#2016-03-24| 997.52
#2016-03-25| 997.26
#2016-03-28| 995.80
#2016-03-29| 990.93
#2016-03-30|1009.74
#2016-03-31|1011.76
#2016-04-01|1003.52
#2016-04-04|1005.43
#2016-04-05| 992.68
#2016-04-06| 985.63
#2016-04-07| 989.45
#2016-04-08|1002.77
#2016-04-11|1011.65
#2016-04-12|1014.54
#2016-04-13|1026.11
#2016-04-14|1031.02
#2016-04-15|1028.23
#2016-04-18|1028.55
#2016-04-19|1034.73
#2016-04-20|1033.30
#2016-04-21|1034.01
#2016-04-22|1022.44
#2016-04-25|1018.38
#2016-04-26|1022.34
#2016-04-27|1020.97
#2016-04-28|1025.61
#2016-04-29|1024.38
#2016-05-02|1017.53
#2016-05-03| 999.83
#2016-05-04| 992.47
#2016-05-05| 983.45
#2016-05-06| 974.61
#2016-05-09| 968.02
#2016-05-10| 969.21
#2016-05-11| 975.94
#2016-05-12| 971.56
#2016-05-13| 954.54
#2016-05-16| 950.64
#2016-05-17| 959.67
#2016-05-18| 954.73
#2016-05-19| 940.92
#2016-05-20| 951.27
#2016-05-23| 952.71
#2016-05-24| 953.67
#2016-05-25| 966.76
#2016-05-26| 966.14
#2016-05-27| 973.91
#2016-05-30| 973.30
#2016-05-31| 974.62
#2016-06-01| 980.21
#2016-06-02| 982.60
#2016-06-03| 990.94
#2016-06-06|1007.42
#2016-06-07|1022.20
#2016-06-08|1025.25
#2016-06-09|1016.49
#2016-06-10| 997.74
#2016-06-13| 989.70
#2016-06-14| 976.73
#2016-06-15| 982.44
#2016-06-16| 969.14
#2016-06-17| 980.08
#2016-06-20| 995.45
#2016-06-21|1004.41
#2016-06-22|1009.62
#2016-06-23|1012.52
#2016-06-24| 985.92
#2016-06-27| 977.56
#2016-06-28| 984.23
#2016-06-29|1004.98
#2016-06-30|1026.46
#2016-07-01|1028.96
#2016-07-04|1041.38
#2016-07-05|1029.55
#2016-07-06|1020.46
#2016-07-07|1019.85
#2016-07-08|1025.94
#2016-07-11|1047.24
#2016-07-12|1062.15
#2016-07-13|1060.31
#2016-07-14|1067.79
#2016-07-15|1067.82
#2016-07-18|1062.99
#2016-07-19|1059.93
#2016-07-20|1065.34
#2016-07-21|1072.27
#2016-07-22|1070.90
#2016-07-25|1069.59
#2016-07-26|1069.14
#2016-07-27|1067.84
#2016-07-28|1069.53
#2016-07-29|1066.79
#2016-08-01|1076.58
#2016-08-02|1070.08
#2016-08-03|1062.33
#2016-08-04|1075.33
#2016-08-05|1090.10
#2016-08-08|1106.01
#2016-08-09|1123.56
#2016-08-10|1125.79
#2016-08-11|1128.09
#2016-08-12|1125.86
#2016-08-15|1135.57
#2016-08-16|1130.01
#2016-08-17|1123.38
#2016-08-18|1137.84
#2016-08-19|1134.50
#2016-08-22|1132.70
#2016-08-23|1125.84
#2016-08-24|1103.90
#2016-08-25|1097.21
#2016-08-26|1098.87
#2016-08-29|1092.30
#2016-08-30|1096.25
#2016-08-31|1085.90
#2016-09-01|1079.11
#2016-09-02|1093.63
#2016-09-05|1104.61
#2016-09-06|1119.23
#2016-09-07|1112.28
#2016-09-08|1107.09
#2016-09-09|1098.66
#2016-09-12|1072.97
#2016-09-13|1066.42
#2016-09-14|1067.32
#2016-09-15|1075.18
#2016-09-16|1067.63
#2016-09-19|1087.10
#2016-09-20|1095.11
#2016-09-21|1103.61
#2016-09-22|1121.03
#2016-09-23|1116.67
#2016-09-26|1100.42
#2016-09-27|1108.01
#2016-09-28|1108.26
#2016-09-29|1106.66
#2016-09-30|1090.85
#2016-10-03|1094.32
#2016-10-04|1096.94
#2016-10-05|1089.14
#2016-10-06|1077.32
#2016-10-07|1075.02
#2016-10-10|1072.42
#2016-10-11|1046.44
#2016-10-12|1042.42
#2016-10-13|1026.73
#2016-10-14|1041.17
#2016-10-17|1036.25
#2016-10-18|1066.05
#2016-10-19|1072.55
#2016-10-20|1069.49
#2016-10-21|1067.18
#2016-10-24|1075.07
#2016-10-25|1070.32
#2016-10-26|1059.27
#2016-10-27|1053.11
#2016-10-28|1048.90
#2016-10-31|1052.72
#2016-11-01|1044.41
#2016-11-02|1033.24
#2016-11-03|1029.50
#2016-11-04|1027.33
#2016-11-07|1039.10
#2016-11-08|1050.50
#2016-11-09|1022.61
#2016-11-10|1009.95
#2016-11-11| 977.10
#2016-11-14| 957.88
#2016-11-15| 966.04
#2016-11-16| 968.67
#2016-11-17| 971.63
#2016-11-18| 968.46
#2016-11-21| 965.49
#2016-11-22| 967.67
#2016-11-23| 968.64
#2016-11-24| 964.15
#2016-11-25| 972.98
#2016-11-28| 977.88
#2016-11-29| 969.68
#2016-11-30| 974.13
#2016-12-01| 976.75
#2016-12-02| 971.66
#2016-12-05| 965.92
#2016-12-06| 972.76
#2016-12-07| 981.13
#2016-12-08| 994.19
#2016-12-09| 996.27
#2016-12-12| 986.12
#2016-12-13| 989.86
#2016-12-14| 982.09
#2016-12-15| 955.60
#2016-12-16| 956.93
#2016-12-19| 945.48
#2016-12-20| 944.13
#2016-12-21| 945.10
#2016-12-22| 937.47
#2016-12-23| 935.51
#2016-12-26| 935.37
#2016-12-27| 939.73
#2016-12-28| 950.86
#2016-12-29| 961.00
#2016-12-30| 966.67
#2017-01-02| 967.15
#2017-01-03| 972.84
#2017-01-04| 982.07
#2017-01-05| 991.89
#2017-01-06| 994.67
#2017-01-09| 996.10
#2017-01-10|1004.14
#2017-01-11| 999.66
#2017-01-12|1012.43
#2017-01-13|1016.12
#2017-01-16|1005.51
#2017-01-17|1005.28
#2017-01-18|1011.37
#2017-01-19|1012.79
#2017-01-20|1012.56
#2017-01-23|1023.39
#2017-01-24|1027.46
#2017-01-25|1028.17
#2017-01-26|1030.81
#2017-01-27|1027.53
#2017-01-30|1027.44
#2017-01-31|1024.70
#2017-02-01|1025.54
#2017-02-02|1028.49
#2017-02-03|1032.18
#2017-02-06|1034.24
#2017-02-07|1033.82
#2017-02-08|1051.84
#2017-02-09|1062.70
#2017-02-10|1063.25
#2017-02-13|1066.74
#2017-02-14|1060.84
#2017-02-15|1066.12
#2017-02-16|1070.53
#2017-02-17|1060.30
#2017-02-20|1062.27
#2017-02-21|1061.66
#2017-02-22|1078.64
#2017-02-23|1083.15
#2017-02-24|1074.61
#2017-02-27|1065.52
#2017-02-28|1061.82
#2017-03-01|1060.96
#2017-03-02|1057.75
#2017-03-03|1054.42
#2017-03-06|1062.83
#2017-03-07|1073.64
#2017-03-08|1083.94
#2017-03-09|1071.42
#2017-03-10|1080.10
#2017-03-13|1103.05
#2017-03-14|1102.43
#2017-03-15|1110.97
#2017-03-16|1129.93
#2017-03-17|1118.15
#2017-03-20|1112.22
#2017-03-21|1126.58
#2017-03-22|1118.76
#2017-03-23|1127.88
#2017-03-24|1125.59
#2017-03-27|1098.81
#2017-03-28|1107.06
#2017-03-29|1105.79
#2017-03-30|1100.41
#2017-03-31|1088.60
#2017-04-03|1095.18
#2017-04-04|1097.08
#2017-04-05|1103.79
#2017-04-06|1108.50
#2017-04-07|1112.81
#2017-04-10|1112.83
#2017-04-11|1115.65
#2017-04-12|1128.95
#2017-04-13|1139.06
#2017-04-14|1138.65
#2017-04-17|1141.41
#2017-04-18|1136.06
#2017-04-19|1129.03
#2017-04-20|1133.22
#2017-04-21|1130.50
#2017-04-24|1135.52
#2017-04-25|1146.31
#2017-04-26|1141.36
#2017-04-27|1128.53
#2017-04-28|1124.01
#2017-05-01|1125.48
#2017-05-02|1127.10
#2017-05-03|1124.62
#2017-05-04|1110.65
#2017-05-05|1111.16
#2017-05-08|1117.06
#2017-05-09|1127.25
#2017-05-10|1130.32
#2017-05-11|1134.35
#2017-05-12|1138.27
#2017-05-15|1142.99
#2017-05-16|1149.84
#2017-05-17|1147.74
#2017-05-18|1125.99
#2017-05-19|1145.49
#2017-05-22|1149.76
#2017-05-23|1151.23
#2017-05-24|1173.90
#2017-05-25|1190.94
#2017-05-26|1193.75
#2017-05-29|1219.34
#2017-05-30|1217.32
#2017-05-31|1206.59
#2017-06-01|1213.90
#2017-06-02|1219.80
#2017-06-05|1241.43
#2017-06-06|1245.81
#2017-06-07|1251.45
#2017-06-08|1251.10
#2017-06-09|1240.94
#2017-06-12|1233.49
#2017-06-13|1238.49
#2017-06-14|1230.52
#2017-06-15|1216.76
#2017-06-16|1214.85
#2017-06-19|1226.54
#2017-06-20|1216.22
#2017-06-21|1214.40
#2017-06-22|1206.07
#2017-06-23|1211.01
#2017-06-26|1228.36
#2017-06-27|1223.68
#2017-06-28|1212.84
#2017-06-29|1220.41
#2017-06-30|1225.51
#2017-07-03|1245.93
#2017-07-04|1240.35
#2017-07-05|1236.93
#2017-07-06|1236.34
#2017-07-07|1229.45
#2017-07-10|1231.96
#2017-07-11|1243.45
#2017-07-12|1251.77
#2017-07-13|1256.58
#2017-07-14|1278.48
#2017-07-17|1290.38
#2017-07-18|1283.49
#2017-07-19|1296.15
#2017-07-20|1316.52
#2017-07-21|1317.78
#2017-07-24|1316.10
#2017-07-25|1306.04
#2017-07-26|1331.55
#2017-07-27|1363.21
#2017-07-28|1350.09
#2017-07-31|1355.83
#2017-08-01|1339.19
#2017-08-02|1335.72
#2017-08-03|1326.53
#2017-08-04|1327.03
#2017-08-07|1321.31
#2017-08-08|1327.38
#2017-08-09|1325.21
#2017-08-10|1309.81
#2017-08-11|1284.61
#2017-08-14|1296.73
#2017-08-15|1287.73
#2017-08-16|1290.93
#2017-08-17|1291.78
#2017-08-18|1277.98
#2017-08-21|1306.77
#2017-08-22|1314.92
#2017-08-23|1314.93
#2017-08-24|1330.99
#2017-08-25|1329.87
#2017-08-28|1335.93
#2017-08-29|1344.46
#2017-08-30|1358.31
#2017-08-31|1363.16
#2017-09-01|1361.19
#2017-09-04|1360.68
#2017-09-05|1379.43
#2017-09-06|1384.19
#2017-09-07|1410.97
#2017-09-08|1401.39
#2017-09-11|1424.22
#2017-09-12|1425.65
#2017-09-13|1425.03
#2017-09-14|1447.23
#2017-09-15|1481.94
#2017-09-18|1516.09
#2017-09-19|1520.41
#2017-09-20|1521.17
#2017-09-21|1519.09
#2017-09-22|1494.80
#2017-09-25|1419.68
#2017-09-26|1410.54
#2017-09-27|1435.10
#2017-09-28|1413.60
#2017-09-29|1426.72
#2017-10-02|1430.85
#2017-10-03|1447.02
#2017-10-04|1481.39
#2017-10-05|1479.72
#2017-10-06|1478.55
#2017-10-09|1455.24
#2017-10-10|1464.74
#2017-10-11|1445.12
#2017-10-12|1460.18
#2017-10-13|1462.84
#2017-10-16|1458.22
#2017-10-17|1447.30
#2017-10-18|1459.41
#2017-10-19|1436.71
#2017-10-20|1447.94
#2017-10-23|1444.49
#2017-10-24|1456.24
#2017-10-25|1454.82
#2017-10-26|1438.90
#2017-10-27|1418.16
#2017-10-30|1420.87
#2017-10-31|1424.00
#2017-11-01|1426.65
#2017-11-02|1430.23
#2017-11-03|1426.41
#2017-11-06|1411.78
#2017-11-07|1421.09
#2017-11-08|1420.60
#2017-11-09|1423.84
#2017-11-10|1409.68
#2017-11-13|1404.85
#2017-11-14|1400.69
#2017-11-15|1390.09
#2017-11-16|1402.70
#2017-11-17|1413.10
#2017-11-20|1406.39
#2017-11-21|1422.39
#2017-11-22|1440.30
#2017-11-23|1430.40
#2017-11-24|1437.11
#2017-11-27|1428.99
#2017-11-28|1429.56
#2017-11-29|1440.23
#2017-11-30|1421.41
#2017-12-01|1422.88
#2017-12-04|1428.59
#2017-12-05|1429.68
#2017-12-06|1399.99
#2017-12-07|1387.68
#2017-12-08|1416.26
#2017-12-11|1417.55
#2017-12-12|1407.15
#2017-12-13|1418.91
#2017-12-14|1443.82
#2017-12-15|1428.75
#2017-12-18|1444.02
#2017-12-19|1436.21
#2017-12-20|1424.13
#2017-12-21|1435.63
#2017-12-22|1450.39
#2017-12-25|1450.95
#2017-12-26|1453.53
#2017-12-27|1483.28
#2017-12-28|1509.95
#2017-12-29|1510.50
#2018-01-01|1510.13
#2018-01-02|1561.17
#2018-01-03|1571.50
#2018-01-04|1572.81
#2018-01-05|1605.27
#2018-01-08|1635.49
#2018-01-09|1636.60
#2018-01-10|1645.57
#2018-01-11|1629.33
#2018-01-12|1634.22
#2018-01-15|1612.28
#2018-01-16|1641.34
#2018-01-17|1626.23
#2018-01-18|1613.82
#2018-01-19|1650.26
#2018-01-22|1676.28
#2018-01-23|1691.79
#2018-01-24|1693.16
#2018-01-25|1692.87
#2018-01-26|1721.85
#2018-01-29|1697.42
#2018-01-30|1680.65
#2018-01-31|1676.48
#2018-02-01|1677.26
#2018-02-02|1668.25
#2018-02-05|1630.41
#2018-02-06|1553.57
#2018-02-07|1535.40
#2018-02-08|1533.18
#2018-02-09|1486.07
#2018-02-12|1492.75
#2018-02-13|1512.40
#2018-02-14|1544.09
#2018-02-15|1578.64
#2018-02-16|1577.10
#2018-02-19|1576.84
#2018-02-20|1561.23
#2018-02-21|1583.07
#2018-02-22|1555.43
#2018-02-23|1580.73
#2018-02-26|1575.76
#2018-02-27|1545.26
#2018-02-28|1522.31
#2018-03-01|1532.42
#2018-03-02|1523.49
#2018-03-05|1517.28
#2018-03-06|1534.50
#2018-03-07|1524.55
#2018-03-08|1534.48
#2018-03-09|1551.04
#2018-03-12|1560.09
#2018-03-13|1554.63
#2018-03-14|1559.68
#2018-03-15|1564.83
#2018-03-16|1578.25
#2018-03-19|1561.04
#2018-03-20|1552.55
#2018-03-21|1568.37
#2018-03-22|1570.49
#2018-03-23|1519.43
#2018-03-26|1529.79
#2018-03-27|1556.69
#2018-03-28|1531.48
#2018-03-29|1536.94
#2018-03-30|1536.12
#2018-04-02|1536.01
#2018-04-03|1523.16
#2018-04-04|1505.47
#2018-04-05|1514.39
#2018-04-06|1523.32
#2018-04-09|1534.20
#2018-04-10|1578.35
#2018-04-11|1575.90
#2018-04-12|1578.99
#2018-04-13|1570.78
#2018-04-16|1544.00
#2018-04-17|1523.26
#2018-04-18|1533.33
#2018-04-19|1541.46
#2018-04-20|1522.15
#2018-04-23|1501.83
#2018-04-24|1531.51
#2018-04-25|1524.50
#2018-04-26|1518.49
#2018-04-27|1527.38
#2018-04-30|1542.52
#2018-05-01|1539.74
#2018-05-02|1533.01
#2018-05-03|1499.42
#2018-05-04|1488.86
#2018-05-07|1486.27
#2018-05-08|1501.00
#2018-05-09|1511.90
#2018-05-10|1517.54
#2018-05-11|1530.29
#2018-05-14|1546.38
#2018-05-15|1546.27
#2018-05-16|1551.87
#2018-05-17|1528.79
#2018-05-18|1534.47
#2018-05-21|1527.89
#2018-05-22|1535.02
#2018-05-23|1506.27
#2018-05-24|1513.30
#2018-05-25|1511.35
#2018-05-28|1511.26
#2018-05-29|1487.82
#2018-05-30|1463.46
#2018-05-31|1476.12
#2018-06-01|1489.70
#2018-06-04|1529.78
#2018-06-05|1546.54
#2018-06-06|1549.08
#2018-06-07|1549.36
#2018-06-08|1529.10
#2018-06-11|1525.18
#2018-06-12|1529.68
#2018-06-13|1520.42
#2018-06-14|1494.02
#2018-06-15|1486.54
#2018-06-18|1478.38
#2018-06-19|1444.63
#2018-06-20|1447.95
#2018-06-21|1430.05
#2018-06-22|1437.85
#2018-06-25|1400.25
#2018-06-26|1378.11
#2018-06-27|1337.05
#2018-06-28|1318.16
#2018-06-29|1383.01
#2018-07-02|1376.06
#2018-07-03|1358.44
#2018-07-04|1339.87
#2018-07-05|1347.10
#2018-07-06|1345.57
#2018-07-09|1371.56
#2018-07-10|1375.33
#2018-07-11|1354.87
#2018-07-12|1370.46
#2018-07-13|1374.40
#2018-07-16|1362.66
#2018-07-17|1353.18
#2018-07-18|1357.29
#2018-07-19|1335.90
#2018-07-20|1348.80
#2018-07-23|1358.38
#2018-07-24|1392.42
#2018-07-25|1407.75
#2018-07-26|1405.05
#2018-07-27|1409.06
#2018-07-30|1392.26
#2018-07-31|1383.99
#2018-08-01|1358.31
#2018-08-02|1331.72
#2018-08-03|1326.96
#2018-08-06|1318.95
#2018-08-07|1355.83
#2018-08-08|1347.28
#2018-08-09|1361.18
#2018-08-10|1365.02
#2018-08-13|1330.20
#2018-08-14|1318.57
#2018-08-15|1283.34
#2018-08-16|1295.57
#2018-08-17|1295.31
#2018-08-20|1312.42
#2018-08-21|1350.38
#2018-08-22|1359.44
#2018-08-23|1361.39
#2018-08-24|1348.84
#2018-08-27|1381.41
#2018-08-28|1375.85
#2018-08-29|1374.39
#2018-08-30|1355.50
#2018-08-31|1355.25
#2018-09-03|1334.62
#2018-09-04|1337.53
#2018-09-05|1299.14
#2018-09-06|1290.65
#2018-09-07|1293.28
#2018-09-10|1275.68
#2018-09-11|1260.79
#2018-09-12|1259.82
#2018-09-13|1296.88
#2018-09-14|1301.55
#2018-09-17|1289.29
#2018-09-18|1302.49
#2018-09-19|1332.13
#2018-09-20|1330.32
#2018-09-21|1367.40
#2018-09-24|1332.01
#2018-09-25|1324.60
#2018-09-26|1322.93
#2018-09-27|1321.41
#2018-09-28|1292.99
#2018-10-01|1292.01
#2018-10-02|1260.21
#2018-10-03|1266.16
#2018-10-04|1242.31
#2018-10-05|1238.98
#2018-10-08|1208.91
#2018-10-09|1209.04
#2018-10-10|1203.83
#2018-10-11|1159.37
#2018-10-12|1193.15
#2018-10-15|1164.83
#2018-10-16|1176.99
#2018-10-17|1179.94
#2018-10-18|1171.39
#2018-10-19|1189.95
#2018-10-22|1210.38
#2018-10-23|1177.42
#2018-10-24|1174.27
#2018-10-25|1185.83
#2018-10-26|1187.74
#2018-10-29|1179.34
#2018-10-30|1174.38
#2018-10-31|1191.36
#2018-11-01|1235.57
#2018-11-02|1266.17
#2018-11-05|1247.75
#2018-11-06|1245.78
#2018-11-07|1252.53
#2018-11-08|1250.92
#2018-11-09|1221.70
#2018-11-12|1218.40
#2018-11-13|1221.73
#2018-11-14|1231.56
#2018-11-15|1246.05
#2018-11-16|1253.54
#2018-11-19|1283.88
#2018-11-20|1271.33
#2018-11-21|1289.98
#2018-11-22|1278.86
#2018-11-23|1268.11
#2018-11-26|1277.30
#2018-11-27|1270.97
#2018-11-28|1289.14
#2018-11-29|1294.44
#2018-11-30|1303.92
#2018-12-03|1329.73
#2018-12-04|1326.93
#2018-12-05|1320.61
#2018-12-06|1287.49
#2018-12-07|1292.94
#2018-12-10|1266.66
#2018-12-11|1272.69
#2018-12-12|1304.77
#2018-12-13|1330.71
#2018-12-14|1318.26
#2018-12-17|1311.96
#2018-12-18|1286.97
#2018-12-19|1300.39
#2018-12-20|1295.24
#2018-12-21|1280.59
#2018-12-24|1267.16
#2018-12-25|1265.03
#2018-12-26|1264.51
#2018-12-27|1262.37
#2018-12-28|1279.82
#2018-12-31|1299.24
#2019-01-01|1299.75
#2019-01-02|1270.25
#2019-01-03|1279.44
#2019-01-04|1306.93
#2019-01-07|1325.13
#2019-01-08|1315.33
#2019-01-09|1332.19
#2019-01-10|1341.96
#2019-01-11|1347.41
#2019-01-14|1345.80
#2019-01-15|1370.14
#2019-01-16|1370.58
#2019-01-17|1354.05
#2019-01-18|1376.90
#2019-01-21|1375.08
#2019-01-22|1361.66
#2019-01-23|1366.08
#2019-01-24|1377.98
#2019-01-25|1399.04
#2019-01-28|1404.31
#2019-01-29|1406.04
#2019-01-30|1433.91
#2019-01-31|1455.56
#2019-02-01|1455.95
#2019-02-04|1453.22
#2019-02-05|1455.84
#2019-02-06|1456.89
#2019-02-07|1454.43
#2019-02-08|1461.25
#2019-02-11|1453.71
#2019-02-12|1439.79
#2019-02-13|1444.31
#2019-02-14|1435.36
#2019-02-15|1414.60
#2019-02-18|1415.90
#2019-02-19|1415.26
#2019-02-20|1435.63
#2019-02-21|1440.73
#2019-02-22|1456.95
#2019-02-25|1460.62
#2019-02-26|1446.89
#2019-02-27|1428.54
#2019-02-28|1422.46
#2019-03-01|1435.66
#2019-03-04|1453.74
#2019-03-05|1458.61
#2019-03-06|1470.32
#2019-03-07|1453.31
#2019-03-08|1413.20
#2019-03-11|1427.38
#2019-03-12|1449.66
#2019-03-13|1458.37
#2019-03-14|1444.30
#2019-03-15|1465.31
#2019-03-18|1516.60
#2019-03-19|1514.88
#2019-03-20|1519.65
#2019-03-21|1510.47
#2019-03-22|1509.39
#2019-03-25|1491.56
#2019-03-26|1496.13
#2019-03-27|1509.14
#2019-03-28|1506.62
#2019-03-29|1543.54
#2019-04-01|1567.90
#2019-04-02|1565.74
#2019-04-03|1570.69
#2019-04-04|1556.92
#2019-04-05|1558.13
#2019-04-08|1572.59
#2019-04-09|1594.17
#2019-04-10|1596.54
#2019-04-11|1572.10
#2019-04-12|1580.68
#2019-04-15|1580.67
#2019-04-16|1576.98
#2019-04-17|1567.12
#2019-04-18|1557.79
#2019-04-19|1558.09
#2019-04-22|1552.08
#2019-04-23|1527.95
#2019-04-24|1542.63
#2019-04-25|1531.30
#2019-04-26|1538.25
#2019-04-29|1544.96
#2019-04-30|1546.19
#2019-05-01|1547.06
#2019-05-02|1545.49
#2019-05-03|1546.75
#2019-05-06|1512.47
#2019-05-07|1511.62
#2019-05-08|1497.86
#2019-05-09|1462.19
#2019-05-10|1487.47
#2019-05-13|1484.31
#2019-05-14|1460.36
#2019-05-15|1455.23
#2019-05-16|1461.77
#2019-05-17|1439.81
#2019-05-20|1429.53
#2019-05-21|1435.43
#2019-05-22|1441.25
#2019-05-23|1419.83
#2019-05-24|1422.79
#2019-05-27|1426.14
#2019-05-28|1441.03
#2019-05-29|1440.68
#2019-05-30|1449.94
#2019-05-31|1457.66
#2019-06-03|1462.93
#2019-06-04|1456.93
#2019-06-05|1468.08
#2019-06-06|1472.80
#2019-06-07|1472.99
#2019-06-10|1508.69
#2019-06-11|1519.07
#2019-06-12|1503.79
#2019-06-13|1525.85
#2019-06-14|1515.47
#2019-06-17|1498.21
#2019-06-18|1511.54
#2019-06-19|1532.96
#2019-06-20|1556.87
#2019-06-21|1556.99
#2019-06-24|1567.49
#2019-06-25|1555.23
#2019-06-26|1556.33
#2019-06-27|1567.66
#2019-06-28|1570.29
#2019-07-01|1575.52
#2019-07-02|1590.20
#2019-07-03|1593.81
#2019-07-04|1597.27
#2019-07-05|1593.98
#2019-07-08|1570.34
#2019-07-09|1559.01
#2019-07-10|1567.31
#2019-07-11|1582.04
#2019-07-12|1581.79
#2019-07-15|1593.76
#2019-07-16|1593.31
#2019-07-17|1595.70
#2019-07-18|1588.00
#2019-07-19|1590.40
#2019-07-22|1571.42
#2019-07-23|1553.94
#2019-07-24|1557.81
#2019-07-25|1566.23
#2019-07-26|1555.47
#2019-07-29|1548.78
#2019-07-30|1547.22
#2019-07-31|1526.69
#2019-08-01|1504.51
#2019-08-02|1477.35
#2019-08-05|1423.88
#2019-08-06|1414.72
#2019-08-07|1424.40
#2019-08-08|1432.97
#2019-08-09|1419.33
#2019-08-12|1414.30
#2019-08-13|1385.27
#2019-08-14|1395.33
#2019-08-15|1403.78
#2019-08-16|1407.97
#2019-08-19|1441.73
#2019-08-20|1437.44
#2019-08-21|1460.73
#2019-08-22|1437.28
#2019-08-23|1435.33
#2019-08-26|1416.20
#2019-08-27|1421.73
#2019-08-28|1424.99
#2019-08-29|1418.29
#2019-08-30|1421.14
#2019-09-02|1418.35
#2019-09-03|1406.16
#2019-09-04|1449.84
#2019-09-05|1459.41
#2019-09-06|1463.59
#2019-09-09|1451.77
#2019-09-10|1449.14
#2019-09-11|1462.32
#2019-09-12|1470.67
#2019-09-13|1495.21
#2019-09-16|1488.36
#2019-09-17|1470.78
#2019-09-18|1476.24
#2019-09-19|1468.91
#2019-09-20|1468.94
#2019-09-23|1455.56
#2019-09-24|1448.68
#2019-09-25|1443.99
#2019-09-26|1453.66
#2019-09-27|1442.02
#2019-09-30|1449.55
#2019-10-01|1440.87
#2019-10-02|1433.95
#2019-10-03|1439.53
#2019-10-04|1460.42
#2019-10-07|1457.58
#2019-10-08|1458.50
#2019-10-09|1469.52
#2019-10-10|1474.22
#2019-10-11|1506.94
#2019-10-14|1518.76
#2019-10-15|1513.41
#2019-10-16|1538.03
#2019-10-17|1543.01
#2019-10-18|1542.41
#2019-10-21|1545.40
#2019-10-22|1531.62
#2019-10-23|1520.81
#2019-10-24|1529.61
#2019-10-25|1528.97
#2019-10-28|1533.85
#2019-10-29|1538.28
#2019-10-30|1529.78
#2019-10-31|1533.44
#2019-11-01|1551.19
#2019-11-04|1584.78
#2019-11-05|1598.67
#2019-11-06|1592.37
#2019-11-07|1599.80
#2019-11-08|1587.61
#2019-11-11|1553.93
#2019-11-12|1561.85
#2019-11-13|1534.48
#2019-11-14|1535.71
#2019-11-15|1535.95
#2019-11-18|1549.00
#2019-11-19|1567.01
#2019-11-20|1565.96
#2019-11-21|1548.61
#2019-11-22|1552.60
#2019-11-25|1569.72
#2019-11-26|1555.02
#2019-11-27|1562.94
#2019-11-28|1563.75
#2019-11-29|1543.43
#2019-12-02|1577.14
#2019-12-03|1580.44
#2019-12-04|1563.95
#2019-12-05|1566.39
#2019-12-06|1580.70
#2019-12-09|1599.11
#2019-12-10|1600.87
#2019-12-11|1621.92
#2019-12-12|1622.48
#2019-12-13|1642.80
#2019-12-16|1646.61
#2019-12-17|1648.91
#2019-12-18|1652.79
#2019-12-19|1645.34
#2019-12-20|1663.36
#2019-12-23|1671.63
#2019-12-24|1664.47
#2019-12-25|1664.93
#2019-12-26|1666.32
#2019-12-27|1696.84
#2019-12-30|1704.56
#2019-12-31|1703.97
#2020-01-01|1703.39
#2020-01-02|1732.15
#2020-01-03|1715.22
#2020-01-06|1688.69
#2020-01-07|1696.44
#2020-01-08|1684.81
#2020-01-09|1711.57
#2020-01-10|1695.04
#2020-01-13|1693.15
#2020-01-14|1690.90
#2020-01-15|1680.40
#2020-01-16|1709.31
#2020-01-17|1704.69
#2020-01-20|1663.19
#2020-01-21|1615.18
#2020-01-22|1635.82
#2020-01-23|1606.81
#2020-01-24|1608.50
#2020-01-27|1591.80
#2020-01-28|1588.28
#2020-01-29|1553.04
#2020-01-30|1523.82
#2020-01-31|1517.05
#2020-02-03|1517.61
#2020-02-04|1553.95
#2020-02-05|1564.84
#2020-02-06|1596.68
#2020-02-07|1580.30
#2020-02-10|1584.89
#2020-02-11|1615.70
#2020-02-12|1623.54
#2020-02-13|1633.19
#2020-02-14|1645.73
#2020-02-17|1641.22
#2020-02-18|1612.47
#2020-02-19|1625.13
#2020-02-20|1606.83
#2020-02-21|1586.62
#2020-02-24|1546.95
#2020-02-25|1556.18
#2020-02-26|1543.92
#2020-02-27|1547.96
#2020-02-28|1509.80
#2020-03-02|1545.12
#2020-03-03|1554.52
#2020-03-04|1593.15
#2020-03-05|1593.57
#2020-03-06|1549.57
#2020-03-09|1449.25
#2020-03-10|1463.08
#2020-03-11|1462.49
#2020-03-12|1363.25
#2020-03-13|1354.87
#2020-03-16|1252.05
#2020-03-17|1217.80
#2020-03-18|1141.12
#2020-03-19|1084.27
#2020-03-20|1154.71
#2020-03-23|1069.52
#2020-03-24|1130.00
#2020-03-25|1209.19
#2020-03-26|1226.33
#2020-03-27|1227.97
#2020-03-30|1201.93
#2020-03-31|1230.41
#2020-04-01|1207.25
#2020-04-02|1225.22
#2020-04-03|1215.41
#2020-04-06|1238.92
#2020-04-07|1284.07
#2020-04-08|1261.37
#2020-04-09|1286.71
#2020-04-10|1290.95
#2020-04-13|1293.03
#2020-04-14|1313.24
#2020-04-15|1279.01
#2020-04-16|1254.94
#2020-04-17|1289.45
#2020-04-20|1283.22
#2020-04-21|1253.23
#2020-04-22|1251.92
#2020-04-23|1259.47
#2020-04-24|1232.08
#2020-04-27|1260.93
#2020-04-28|1281.18
#2020-04-29|1308.94
#2020-04-30|1308.79
#2020-05-01|1305.93
#2020-05-04|1245.47
#2020-05-05|1260.19
#2020-05-06|1259.20
#2020-05-07|1255.49
#2020-05-08|1278.62
#2020-05-11|1290.96
#2020-05-12|1264.98
#2020-05-13|1265.19
#2020-05-14|1250.49
#2020-05-15|1239.94
#2020-05-18|1253.66
#2020-05-19|1266.17
#2020-05-20|1262.00
#2020-05-21|1268.53
#2020-05-22|1217.21
#2020-05-25|1239.41
#2020-05-26|1258.32
#2020-05-27|1249.22
#2020-05-28|1246.71
#2020-05-29|1259.17
#2020-06-01|1315.23
#2020-06-02|1344.15
#2020-06-03|1370.19
#2020-06-04|1380.32
#2020-06-05|1397.13
#2020-06-08|1403.75
#2020-06-09|1408.97
#2020-06-10|1404.12
#2020-06-11|1371.78
#2020-06-12|1363.39
#2020-06-15|1317.54
#2020-06-16|1347.30
#2020-06-17|1358.14
#2020-06-18|1369.43
#2020-06-19|1383.67
#2020-06-22|1370.41
#2020-06-23|1374.36
#2020-06-24|1354.67
#2020-06-25|1352.21
#2020-06-26|1345.71
#2020-06-29|1336.82
#2020-06-30|1325.94
#2020-07-01|1335.10
#2020-07-02|1415.37
#2020-07-03|1438.69
#2020-07-06|1482.01
#2020-07-07|1455.46
#2020-07-08|1449.19
#2020-07-09|1440.79
#2020-07-10|1426.75
#2020-07-13|1425.57
#2020-07-14|1408.00
#2020-07-15|1404.73
#2020-07-16|1388.47
#2020-07-17|1392.63
#2020-07-20|1421.42
#2020-07-21|1433.03
#2020-07-22|1404.92
#2020-07-23|1409.30
#2020-07-24|1380.59
#2020-07-27|1366.33
#2020-07-28|1375.39
#2020-07-29|1386.21
#2020-07-30|1379.50
#2020-07-31|1387.00
#2020-08-03|1365.92
#2020-08-04|1377.44
#2020-08-05|1381.84
#2020-08-06|1387.30
#2020-08-07|1377.58
#2020-08-10|1384.02
#2020-08-11|1398.07
#2020-08-12|1396.75
#2020-08-13|1406.49
#2020-08-14|1416.32
#2020-08-17|1421.27
#2020-08-18|1425.01
#2020-08-19|1412.98
#2020-08-20|1402.20
#2020-08-21|1414.18
#2020-08-24|1413.03
#2020-08-25|1396.16
#2020-08-26|1402.03
#2020-08-27|1393.64
#2020-08-28|1405.68
#2020-08-31|1378.04
#2020-09-01|1372.93
#2020-09-02|1372.09
#2020-09-03|1372.76
#2020-09-04|1368.52
#2020-09-07|1363.59
#2020-09-08|1360.89
#2020-09-09|1349.14
#2020-09-10|1344.62
#2020-09-11|1345.22
#2020-09-14|1353.50
#2020-09-15|1376.58
#2020-09-16|1381.41
#2020-09-17|1363.41
#2020-09-18|1367.55
#2020-09-21|1346.01
#2020-09-22|1341.38
#2020-09-23|1331.87
#2020-09-24|1318.60
#2020-09-25|1292.59
#2020-09-28|1307.33
#2020-09-29|1295.67
#2020-09-30|1318.07
#2020-10-01|1323.72
#2020-10-02|1323.96
#2020-10-05|1321.41
#2020-10-06|1347.49
#2020-10-07|1350.37
#2020-10-08|1355.48
#2020-10-09|1349.08
#2020-10-12|1358.40
#2020-10-13|1357.47
#2020-10-14|1336.61
#2020-10-15|1318.18
#2020-10-16|1317.07
#2020-10-19|1309.68
#2020-10-20|1309.90
#2020-10-21|1308.34
#2020-10-22|1319.89
#2020-10-23|1320.64
#2020-10-26|1316.75
#2020-10-27|1286.00
#2020-10-28|1269.71
#2020-10-29|1279.19
#2020-10-30|1283.30
#2020-11-02|1286.61
#2020-11-03|1300.88
#2020-11-04|1315.51
#2020-11-05|1392.09
#2020-11-06|1395.27
#2020-11-09|1411.48
#2020-11-10|1441.58
#2020-11-11|1475.94
#2020-11-12|1449.83
#2020-11-13|1451.89
#2020-11-16|1428.71
#2020-11-17|1438.06
#2020-11-18|1455.60
#2020-11-19|1435.60
#2020-11-20|1431.57
#2020-11-23|1411.85
#2020-11-24|1411.77
#2020-11-25|1404.56
#2020-11-26|1405.13
#2020-11-27|1428.05
#2020-11-30|1409.71
#2020-12-01|1429.32
#2020-12-02|1422.96
#2020-12-03|1424.73
#2020-12-04|1407.91
#2020-12-07|1393.72
#2020-12-08|1382.20
#2020-12-09|1376.88
#2020-12-10|1392.65
#2020-12-11|1387.65
#2020-12-14|1389.98
#2020-12-15|1384.17
#2020-12-16|1400.80
#2020-12-17|1401.03
#2020-12-18|1399.74
#2020-12-21|1384.62
#2020-12-22|1384.10
#2020-12-23|1379.87
#2020-12-24|1393.07
#2020-12-25|1393.34
#2020-12-28|1378.38
#2020-12-29|1385.75
#2020-12-30|1391.35
#2020-12-31|1411.61
#2021-01-01|1412.34
#2021-01-04|1383.21
#2021-01-05|1378.34
#2021-01-06|1400.92
#2021-01-07|1397.21
#2021-01-08|1431.09
#2021-01-11|1444.95
#2021-01-12|1449.81
#2021-01-13|1443.68
#2021-01-14|1437.78
#2021-01-15|1431.17
#2021-01-18|1462.30
#2021-01-19|1528.08
#2021-01-20|1529.01
#2021-01-21|1505.02
#2021-01-22|1486.50
#2021-01-25|1474.79
#2021-01-26|1468.62
#2021-01-27|1452.42
#2021-01-28|1414.18
#2021-01-29|1389.77
#2021-02-01|1408.74
#2021-02-02|1423.37
#2021-02-03|1424.13
#2021-02-04|1412.52
#2021-02-05|1435.57
#2021-02-08|1441.43
#2021-02-09|1439.73
#2021-02-10|1442.52
#2021-02-11|1438.99
#2021-02-12|1440.03
#2021-02-15|1437.84
#2021-02-16|1460.70
#2021-02-17|1452.72
#2021-02-18|1441.96
#2021-02-19|1455.86
#2021-02-22|1439.58
#2021-02-23|1452.87
#2021-02-24|1429.55
#2021-02-25|1508.55
#2021-02-26|1493.52
#2021-03-01|1500.97
#2021-03-02|1504.32
#2021-03-03|1519.07
#2021-03-04|1483.83
#2021-03-05|1467.41
#2021-03-08|1443.88
#2021-03-09|1439.50
#2021-03-10|1461.13
#2021-03-11|1469.96
#2021-03-12|1484.78
#2021-03-15|1492.78
#2021-03-16|1516.92
#2021-03-17|1521.54
#2021-03-18|1529.40
#2021-03-19|1507.17
#2021-03-22|1516.16
#2021-03-23|1519.97
#2021-03-24|1505.14
#2021-03-25|1495.92
#2021-03-26|1529.32
#2021-03-29|1581.14
#2021-03-30|1577.17
#2021-03-31|1549.88
#2021-04-01|1541.56
#2021-04-02|1541.17
#2021-04-05|1536.09
#2021-04-06|1542.22
#2021-04-07|1551.53
#2021-04-08|1541.81
#2021-04-09|1516.09
#2021-04-12|1500.51
#2021-04-13|1489.93
#2021-04-14|1508.78
#2021-04-15|1512.00
#2021-04-16|1521.95
#2021-04-19|1523.14
#2021-04-20|1524.50
#2021-04-21|1507.96
#2021-04-22|1510.67
#2021-04-23|1501.62
#2021-04-26|1485.93
#2021-04-27|1490.72
#2021-04-28|1506.47
#2021-04-29|1512.10
#2021-04-30|1495.10
#2021-05-03|1487.38
#2021-05-04|1497.06
#2021-05-05|1493.67
#2021-05-06|1503.84
#2021-05-07|1497.37
#2021-05-10|1495.52
#2021-05-11|1472.63
#2021-05-12|1449.45
#2021-05-13|1433.59
#2021-05-14|1438.42
#2021-05-17|1445.53
#2021-05-18|1472.54
#2021-05-19|1471.31
#2021-05-20|1457.02
#2021-05-21|1459.15
#2021-05-24|1463.49
#2021-05-25|1462.70
#2021-05-26|1488.75
#2021-05-27|1508.63
#2021-05-28|1497.70
#2021-05-31|1498.63
#2021-06-01|1505.94
#2021-06-02|1518.51
#2021-06-03|1504.38
#2021-06-04|1489.66
#2021-06-07|1492.69
#2021-06-08|1508.11
#2021-06-09|1520.03
#2021-06-10|1519.82
#2021-06-11|1519.97
#2021-06-14|1516.05
#2021-06-15|1494.01
#2021-06-16|1486.87
#2021-06-17|1472.30
#2021-06-18|1447.75
#2021-06-21|1441.23
#2021-06-22|1446.90
#2021-06-23|1461.93
#2021-06-24|1467.02
#2021-06-25|1470.81
#2021-06-28|1462.26
#2021-06-29|1465.18
#2021-06-30|1440.07
#2021-07-01|1439.97
#2021-07-02|1427.82
#2021-07-05|1411.06
#2021-07-06|1410.35
#2021-07-07|1399.82
#2021-07-08|1380.81
#2021-07-09|1374.66
#2021-07-12|1388.60
#2021-07-13|1382.39
#2021-07-14|1365.36
#2021-07-15|1390.07
#2021-07-16|1393.66
#2021-07-19|1360.31
#2021-07-20|1332.21
#2021-07-21|1328.76
#2021-07-22|1361.08
#2021-07-23|1340.57
#2021-07-26|1270.56
#2021-07-27|1219.05
#2021-07-28|1241.44
#2021-07-29|1254.04
#2021-07-30|1211.00
#2021-08-02|1239.60
#2021-08-03|1247.61
#2021-08-04|1242.63
#2021-08-05|1223.78
#2021-08-06|1206.59
#2021-08-09|1244.76
#2021-08-10|1263.56
#2021-08-11|1312.82
#2021-08-12|1293.08
#2021-08-13|1278.98
#2021-08-16|1286.86
#2021-08-17|1274.36
#2021-08-18|1284.31
#2021-08-19|1253.33
#2021-08-20|1232.11
#2021-08-23|1229.40
#2021-08-24|1254.20
#2021-08-25|1273.50
#2021-08-26|1259.27
#2021-08-27|1271.16
#2021-08-30|1271.08
#2021-08-31|1277.58
#2021-09-01|1284.55
#2021-09-02|1293.38
#2021-09-03|1300.38
#2021-09-06|1287.05
#2021-09-07|1267.94
#2021-09-08|1269.72
#2021-09-09|1249.23
#2021-09-10|1273.39
#2021-09-13|1270.07
#2021-09-14|1235.93
#2021-09-15|1202.08
#2021-09-16|1157.45
#2021-09-17|1163.85
#2021-09-20|1116.12
#2021-09-21|1151.48
#2021-09-22|1156.20
#2021-09-23|1220.80
#2021-09-24|1201.91
#2021-09-27|1179.48
#2021-09-28|1218.84
#2021-09-29|1235.10
#2021-09-30|1263.89
#2021-10-01|1261.64
#2021-10-04|1265.71
#2021-10-05|1235.75
#2021-10-06|1230.53
#2021-10-07|1251.57
#2021-10-08|1245.07
#2021-10-11|1253.98
#2021-10-12|1265.48
#2021-10-13|1267.38
#2021-10-14|1274.46
#2021-10-15|1266.86
#2021-10-18|1271.65
#2021-10-19|1261.11
#2021-10-20|1267.18
#2021-10-21|1300.55
#2021-10-22|1327.95
#2021-10-25|1305.74
#2021-10-26|1267.30
#2021-10-27|1264.05
#2021-10-28|1244.60
#2021-10-29|1224.61
#2021-11-01|1212.44
#2021-11-02|1190.77
#2021-11-03|1204.72
#2021-11-04|1185.36
#2021-11-05|1177.51
#2021-11-08|1192.76
#2021-11-09|1189.32
#2021-11-10|1238.32
#2021-11-11|1272.81
#2021-11-12|1284.49
#2021-11-15|1248.91
#2021-11-16|1266.18
#2021-11-17|1251.06
#2021-11-18|1229.79
#2021-11-19|1244.23
#2021-11-22|1224.93
#2021-11-23|1238.28
#2021-11-24|1227.21
#2021-11-25|1228.16
#2021-11-26|1187.22
#2021-11-29|1176.70
#2021-11-30|1163.10
#2021-12-01|1151.42
#2021-12-02|1164.61
#2021-12-03|1167.02
#2021-12-06|1162.85
#2021-12-07|1204.43
#2021-12-08|1205.93
#2021-12-09|1229.86
#2021-12-10|1218.88
#2021-12-13|1193.57
#2021-12-14|1150.70
#2021-12-15|1143.58
#2021-12-16|1163.98
#2021-12-17|1161.84
#2021-12-20|1122.86
#2021-12-21|1143.69
#2021-12-22|1136.13
#2021-12-23|1148.70
#2021-12-24|1142.79
#2021-12-27|1142.09
#2021-12-28|1153.57
#2021-12-29|1137.11
#2021-12-30|1133.93
#2021-12-31|1140.05
#2022-01-03|1116.53
#2022-01-04|1136.36
#2022-01-05|1129.63
#2022-01-06|1121.82
#2022-01-07|1150.92
#2022-01-10|1185.98
#2022-01-11|1195.81
#2022-01-12|1198.76
#2022-01-13|1166.79
#2022-01-14|1163.33
#2022-01-17|1142.15
#2022-01-18|1150.36
#2022-01-19|1187.61
#2022-01-20|1221.37
#2022-01-21|1231.78
#2022-01-24|1226.96
#2022-01-25|1212.55
#2022-01-26|1210.70
#2022-01-27|1190.00
#2022-01-28|1182.83
#2022-01-31|1205.75
#2022-02-01|1208.98
#2022-02-02|1211.95
#2022-02-03|1208.98
#2022-02-04|1230.44
#2022-02-07|1225.89
#2022-02-08|1214.62
#2022-02-09|1234.63
#2022-02-10|1267.56
#2022-02-11|1278.38
#2022-02-14|1233.52
#2022-02-15|1229.59
#2022-02-16|1245.40
#2022-02-17|1237.60
#2022-02-18|1260.05
#2022-02-21|1253.08
#2022-02-22|1240.11
#2022-02-23|1235.57
#2022-02-24|1178.21
#2022-02-25|1169.66
#2022-02-28|1170.78
#2022-03-01|1179.65
#2022-03-02|1148.42
#2022-03-03|1166.94
#2022-03-04|1150.99
#2022-03-07|1136.99
#2022-03-08|1094.62
#2022-03-09|1083.74
#2022-03-10|1090.81
#2022-03-11|1067.50
#2022-03-14| 988.24
#2022-03-15| 932.80
#2022-03-16|1010.88
#2022-03-17|1114.61
#2022-03-18|1114.76
#2022-03-21|1082.89
#2022-03-22|1112.01
#2022-03-23|1112.21
#2022-03-24|1096.10
#2022-03-25|1092.29
#2022-03-28|1089.64
#2022-03-29|1082.60
#2022-03-30|1125.15
#2022-03-31|1117.25
#2022-04-01|1122.28
#2022-04-04|1173.17
#2022-04-05|1174.34
#2022-04-06|1184.69
#2022-04-07|1159.54
#2022-04-08|1183.29
#2022-04-11|1150.52
#2022-04-12|1132.88
#2022-04-13|1143.50
#2022-04-14|1164.94
#2022-04-15|1164.49
#2022-04-18|1163.44
#2022-04-19|1142.26
#2022-04-20|1107.46
#2022-04-21|1091.68
#2022-04-22|1090.25
#2022-04-25|1064.98
#2022-04-26|1076.19
#2022-04-27|1066.49
#2022-04-28|1072.17
#2022-04-29|1083.91
#2022-05-02|1081.81
#2022-05-03|1100.60
#2022-05-04|1090.88
#2022-05-05|1083.08
#2022-05-06|1035.42
#2022-05-09|1029.96
#2022-05-10|1015.26
#2022-05-11|1006.79
#2022-05-12| 976.97
#2022-05-13|1005.17
#2022-05-16|1025.06
#2022-05-17|1039.08
#2022-05-18|1043.70
#2022-05-19|1040.66
#2022-05-20|1052.23
#2022-05-23|1047.93
#2022-05-24|1029.16
#2022-05-25|1025.76
#2022-05-26|1021.90
#2022-05-27|1032.03
#2022-05-30|1040.39
#2022-05-31|1052.75
#2022-06-01|1052.54
#2022-06-02|1036.84
#2022-06-03|1037.67
#2022-06-06|1034.46
#2022-06-07|1033.27
#2022-06-08|1036.05
#2022-06-09|1045.50
#2022-06-10|1017.43
#2022-06-13| 980.70
#2022-06-14| 980.53
#2022-06-15| 994.24
#2022-06-16| 981.67
#2022-06-17| 974.95
#2022-06-20|1013.82
#2022-06-21|1022.02
#2022-06-22| 999.89
#2022-06-23|1010.83
#2022-06-24|1019.72
#2022-06-27|1039.67
#2022-06-28|1050.11
#2022-06-29|1048.42
#2022-06-30|1049.10
#2022-07-01|1048.00
#2022-07-04|1040.33
#2022-07-05|1037.84
#2022-07-06|1033.60
#2022-07-07|1029.25
#2022-07-08|1038.58
#2022-07-11|1005.27
#2022-07-12| 994.27
#2022-07-13| 971.79
#2022-07-14| 961.55
#2022-07-15| 935.57
#2022-07-18| 963.27
#2022-07-19| 956.73
#2022-07-20| 943.60
#2022-07-21| 917.48
#2022-07-22| 916.82
#2022-07-25| 935.21
#2022-07-26| 959.67
#2022-07-27| 933.82
#2022-07-28| 941.32
#2022-07-29| 924.69
#2022-08-01| 922.18
#2022-08-02| 907.32
#2022-08-03| 895.08
#2022-08-04| 901.79
#2022-08-05| 911.60
#2022-08-08| 904.88
#2022-08-09| 908.93
#2022-08-10| 893.45
#2022-08-11| 906.29
#2022-08-12| 909.42
#2022-08-15| 901.69
#2022-08-16| 926.59
#2022-08-17| 922.92
#2022-08-18| 913.22
#2022-08-19| 917.79
#2022-08-22| 917.06
#2022-08-23| 910.28
#2022-08-24| 899.28
#2022-08-25| 919.01
#2022-08-26| 931.54
#2022-08-29| 920.90
#2022-08-30| 921.28
#2022-08-31| 926.01
#2022-09-01| 922.54
#2022-09-02| 904.90
#2022-09-05| 904.91
#2022-09-06| 927.38
#2022-09-07| 923.72
#2022-09-08| 920.05
#2022-09-09| 949.46
#2022-09-12| 940.95
#2022-09-13| 951.95
#2022-09-14| 939.31
#2022-09-15| 961.56
#2022-09-16| 942.59
#2022-09-19| 923.02
#2022-09-20| 924.26
#2022-09-21| 907.29
#2022-09-22| 898.00
#2022-09-23| 879.57
#2022-09-26| 872.99
#2022-09-27| 871.46
#2022-09-28| 840.94
#2022-09-29| 824.09
#2022-09-30| 824.95
#2022-10-03| 843.74
#2022-10-04| 855.61
#2022-10-05| 861.68
#2022-10-06| 854.88
#2022-10-07| 838.74
#2022-10-10| 831.77
#2022-10-11| 814.58
#2022-10-12| 809.57
#2022-10-13| 794.57
#2022-10-14| 805.34
#2022-10-17| 807.38
#2022-10-18| 819.36
#2022-10-19| 812.69
#2022-10-20| 807.49
#2022-10-21| 807.66
#2022-10-24| 766.13
#2022-10-25| 762.10
#2022-10-26| 758.31
#2022-10-27| 756.34
#2022-10-28| 731.69
#2022-10-31| 708.99
#2022-11-01| 723.89
#2022-11-02| 740.97
#2022-11-03| 725.99
#2022-11-04| 754.30
#2022-11-07| 779.06
#2022-11-08| 783.90
#2022-11-09| 794.13
#2022-11-10| 793.08
#2022-11-11| 866.47
#2022-11-14| 917.48
#2022-11-15| 932.22
#2022-11-16| 904.50
#2022-11-17| 906.08
#2022-11-18| 896.95
#2022-11-21| 886.66
#2022-11-22| 878.87
#2022-11-23| 891.06
#2022-11-24| 923.13
#2022-11-25| 944.16
#2022-11-28| 923.69
#2022-11-29| 968.95
#2022-11-30| 974.37
#2022-12-01| 960.12
#2022-12-02| 945.79
#2022-12-05| 966.51
#2022-12-06| 981.14
#2022-12-07| 939.53
#2022-12-08| 958.44
#2022-12-09|1005.01
#2022-12-12| 968.17
#2022-12-13| 968.77
#2022-12-14| 964.20
#2022-12-15| 955.11
#2022-12-16| 961.81
#2022-12-19| 970.95
#2022-12-20| 942.84
#2022-12-21| 943.34
#2022-12-22| 952.91
#2022-12-23| 952.49
#2022-12-26| 953.30
#2022-12-27| 954.00
#2022-12-28| 949.41
#2022-12-29| 945.84
#2022-12-30| 955.98
#2023-01-02| 956.88
#2023-01-03| 964.60
#2023-01-04|1002.55
#2023-01-05|1003.00
#2023-01-06|1013.76
#2023-01-09|1014.28
#2023-01-10|1006.73
#2023-01-11|1010.21
#2023-01-12|1005.86
#2023-01-13|1013.57
#2023-01-16|1010.68
#2023-01-17|1009.24
#2023-01-18|1001.51
#2023-01-19|1011.96
#2023-01-20|1023.01
#2023-01-23|1022.54
#2023-01-24|1021.11
#2023-01-25|1021.64
#2023-01-26|1040.33
#2023-01-27|1048.12
#2023-01-30|1023.42
#2023-01-31|1000.06
#2023-02-01|1019.21
#2023-02-02|1003.27
#2023-02-03| 996.27
#2023-02-06| 968.52
#2023-02-07| 968.18
#2023-02-08| 974.23
#2023-02-09| 979.42
#2023-02-10| 973.14
#2023-02-13| 974.05
#2023-02-14| 975.80
#2023-02-15| 956.70
#2023-02-16| 964.51
#2023-02-17| 953.68
#2023-02-20| 968.37
#2023-02-21| 970.92
#2023-02-22| 960.80
#2023-02-23| 953.49
#2023-02-24| 940.89
#2023-02-27| 936.82
#2023-02-28| 917.51
#2023-03-01| 948.94
#2023-03-02| 943.02
#2023-03-03| 955.16
#2023-03-06| 952.79
#2023-03-07| 946.10
#2023-03-08| 927.80
#2023-03-09| 910.18
#2023-03-10| 895.63
#2023-03-13| 890.48
#2023-03-14| 871.65
#2023-03-15| 879.10
#2023-03-16| 882.65
#2023-03-17| 898.72
#2023-03-20| 886.80
#2023-03-21| 894.18
#2023-03-22| 907.94
#2023-03-23| 912.92
#2023-03-24| 907.11
#2023-03-27| 895.17
#2023-03-28| 903.12
#2023-03-29| 909.22
#2023-03-30| 917.76
#2023-03-31| 906.92
#2023-04-03| 915.60
#2023-04-04| 911.22
#2023-04-05| 911.08
#2023-04-06| 906.39
#2023-04-07| 907.06
#2023-04-10| 908.68
#2023-04-11| 937.84
#2023-04-12| 949.76
#2023-04-13| 953.29
#2023-04-14| 952.01
#2023-04-17| 952.94
#2023-04-18| 943.15
#2023-04-19| 922.97
#2023-04-20| 916.04
#2023-04-21| 909.62
#2023-04-24| 904.48
#2023-04-25| 889.82
#2023-04-26| 897.92
#2023-04-27| 898.23
#2023-04-28| 901.32
#2023-05-01| 901.69
#2023-05-02| 891.93
#2023-05-03| 885.60
#2023-05-04| 894.57
#2023-05-05| 909.79
#2023-05-08| 907.94
#2023-05-09| 902.24
#2023-05-10| 894.08
#2023-05-11| 889.90
#2023-05-12| 875.20
#2023-05-15| 878.14
#2023-05-16| 872.63
#2023-05-17| 852.60
#2023-05-18| 851.26
#2023-05-19| 848.59
#2023-05-22| 847.85
#2023-05-23| 842.00
#2023-05-24| 832.85
#2023-05-25| 823.26
#2023-05-26| 825.14
#2023-05-29| 825.36
#2023-05-30| 821.28
#2023-05-31| 808.05
#2023-06-01| 801.27
#2023-06-02| 840.47
#2023-06-05| 838.70
#2023-06-06| 856.99
#2023-06-07| 862.37
#2023-06-08| 873.32
#2023-06-09| 871.00
#2023-06-12| 869.64
#2023-06-13| 882.61
#2023-06-14| 881.85
#2023-06-15| 892.83
#2023-06-16| 899.62
#2023-06-19| 891.35
#2023-06-20| 876.12
#2023-06-21| 861.80
#2023-06-22| 858.25
#2023-06-23| 841.77
#2023-06-26| 842.71
#2023-06-27| 864.44
#2023-06-28| 866.00
#2023-06-29| 862.26
#2023-06-30| 864.63
#2023-07-03| 875.53
#2023-07-04| 878.25
#2023-07-05| 871.59
#2023-07-06| 853.86
#2023-07-07| 845.10
#2023-07-10| 844.36
#2023-07-11| 848.37
#2023-07-12| 850.73
#2023-07-13| 862.51
#2023-07-14| 860.74
#2023-07-17| 860.21
#2023-07-18| 848.53
#2023-07-19| 854.06
#2023-07-20| 863.14
#2023-07-21| 859.99
#2023-07-24| 839.85
#2023-07-25| 885.38
#2023-07-26| 886.04
#2023-07-27| 907.87
#2023-07-28| 919.08
#2023-07-31| 911.53
#2023-08-01| 903.03
#2023-08-02| 889.04
#2023-08-03| 889.82
#2023-08-04| 894.64
#2023-08-07| 883.60
#2023-08-08| 863.53
#2023-08-09| 867.04
#2023-08-10| 860.08
#2023-08-11| 854.23
#2023-08-14| 835.54
#2023-08-15| 828.05
#2023-08-16| 833.46
#2023-08-17| 822.99
#2023-08-18| 816.81
#2023-08-21| 808.04
#2023-08-22| 812.29
#2023-08-23| 811.62
#2023-08-24| 821.87
#2023-08-25| 822.91
#2023-08-28| 827.62
#2023-08-29| 850.51
#2023-08-30| 852.09
#2023-08-31| 835.25
#2023-09-01| 836.17
#2023-09-04| 868.26
#2023-09-05| 851.16
#2023-09-06| 857.14
#2023-09-07| 847.29
#2023-09-08| 857.73
#2023-09-11| 852.32
#2023-09-12| 848.91
#2023-09-13| 849.35
#2023-09-14| 845.49
#2023-09-15| 836.72
#2023-09-18| 825.64
#2023-09-19| 823.34
#2023-09-20| 824.57
#2023-09-21| 818.44
#2023-09-22| 828.65
#2023-09-25| 810.82
#2023-09-26| 803.71
#2023-09-27| 802.26
#2023-09-28| 794.33
#2023-09-29| 810.79
#2023-10-02| 804.74
#2023-10-03| 789.61
#2023-10-04| 783.67
#2023-10-05| 781.35
#2023-10-06| 795.21
#2023-10-09| 788.08
#2023-10-10| 796.55
#2023-10-11| 808.21
#2023-10-12| 809.95
#2023-10-13| 795.08
#2023-10-16| 789.70
#2023-10-17| 793.92
#2023-10-18| 788.13
#2023-10-19| 778.30
#2023-10-20| 774.44
#2023-10-23| 773.36
#2023-10-24| 769.51
#2023-10-25| 773.33
#2023-10-26| 766.77
#2023-10-27| 776.54
#2023-10-30| 777.29
#2023-10-31| 771.05
#2023-11-01| 773.83
#2023-11-02| 780.59
#2023-11-03| 798.30
#2023-11-06| 814.08
#2023-11-07| 803.54
#2023-11-08| 813.18
#2023-11-09| 801.47
#2023-11-10| 795.16
#2023-11-13| 794.62
#2023-11-14| 806.09
#2023-11-15| 833.64
#2023-11-16| 827.62
#2023-11-17| 823.80
#2023-11-20| 830.90
#2023-11-21| 836.84
#2023-11-22| 837.61
#2023-11-23| 859.00
#2023-11-24| 851.27
#2023-11-27| 842.56
#2023-11-28| 843.68
#2023-11-29| 826.65
#2023-11-30| 831.53
#2023-12-01| 830.93
#2023-12-04| 827.05
#2023-12-05| 818.36
#2023-12-06| 822.99
#2023-12-07| 817.90
#2023-12-08| 808.85
#2023-12-11| 806.02
#2023-12-12| 818.24
#2023-12-13| 809.12
#2023-12-14| 833.06
#2023-12-15| 849.29
#2023-12-18| 841.89
#2023-12-19| 834.41
#2023-12-20| 832.83
#2023-12-21| 836.38
#2023-12-22| 837.41
#2023-12-25| 837.60
#2023-12-26| 839.43
#2023-12-27| 840.80
#2023-12-28| 858.84
#2023-12-29| 859.33
#2024-01-01| 859.13
#2024-01-02| 840.53
#2024-01-03| 833.49
#2024-01-04| 844.00
#2024-01-05| 839.86
#2024-01-08| 832.49
#2024-01-09| 831.80
#2024-01-10| 826.71
#2024-01-11| 831.82
#2024-01-12| 826.34
#2024-01-15| 821.82
#2024-01-16| 802.73
#2024-01-17| 778.10
#2024-01-18| 779.00
#2024-01-19| 781.75
#2024-01-22| 761.98
#2024-01-23| 771.06
#2024-01-24| 785.99
#2024-01-25| 795.59
#2024-01-26| 795.04
#2024-01-29| 796.51
#2024-01-30| 787.21
#2024-01-31| 790.66
#2024-02-01| 787.51
#2024-02-02| 788.37
#2024-02-05| 780.98
#2024-02-06| 800.24
#2024-02-07| 801.00
#2024-02-08| 800.43
#2024-02-09| 792.98
#2024-02-12| 789.62
#2024-02-13| 790.81
#2024-02-14| 791.88
#2024-02-15| 790.78
#2024-02-16| 809.31
#2024-02-19| 797.63
#2024-02-20| 802.45
#2024-02-21| 823.44
#2024-02-22| 830.41
#2024-02-23| 831.01
#2024-02-26| 829.43
#2024-02-27| 825.63
#2024-02-28| 809.08
#2024-02-29| 809.17
#2024-03-01| 809.66
#2024-03-04| 802.95
#2024-03-05| 793.72
#2024-03-06| 796.07
#2024-03-07| 787.00
#2024-03-08| 793.07
#2024-03-11| 791.63
#2024-03-12| 807.42
#2024-03-13| 804.46
#2024-03-14| 810.42
#2024-03-15| 792.36
#2024-03-18| 788.85
#2024-03-19| 778.85
#2024-03-20| 781.31
#2024-03-21| 795.29
#2024-03-22| 782.91
#2024-03-25| 782.90
#2024-03-26| 788.66
#2024-03-27| 789.64
#2024-03-28| 792.38
#2024-03-29| 792.48
#2024-04-01| 802.05
#2024-04-02| 804.59
#2024-04-03| 792.14
#2024-04-04| 791.77
#2024-04-05| 785.81
#2024-04-08| 789.84
#2024-04-09| 794.84
#2024-04-10| 790.02
#2024-04-11| 780.58
#2024-04-12| 765.87
#2024-04-15| 756.28
#2024-04-16| 745.75
#2024-04-17| 742.95
#2024-04-18| 743.40
#2024-04-19| 736.30
#2024-04-22| 746.39
#2024-04-23| 755.33
#2024-04-24| 761.88
#2024-04-25| 767.88
#2024-04-26| 789.07
#2024-04-29| 802.22
#2024-04-30| 795.46
#2024-05-01| 796.35
#2024-05-02| 814.27
#2024-05-03| 818.09
#2024-05-06| 815.53
#2024-05-07| 811.26
#2024-05-08| 803.32
#2024-05-09| 805.34
#2024-05-10| 819.93
#2024-05-13| 821.69
#2024-05-14| 822.96
#2024-05-15| 826.31
#2024-05-16| 851.83
#2024-05-17| 867.51
#2024-05-20| 863.70
#2024-05-21| 852.09
#2024-05-22| 851.59
#2024-05-23| 843.32
#2024-05-24| 827.77
#2024-05-27| 828.95
#2024-05-28| 821.74
#2024-05-29| 810.43
#2024-05-30| 798.15
#2024-05-31| 793.85
#2024-06-03| 800.10
#2024-06-04| 797.90
#2024-06-05| 802.32
#2024-06-06| 804.44
#2024-06-07| 801.70
#2024-06-10| 794.24
#2024-06-11| 791.95
#2024-06-12| 783.44
#2024-06-13| 786.09
#2024-06-14| 791.25
#2024-06-17| 785.32
#2024-06-18| 785.05
#2024-06-19| 791.87
#2024-06-20| 784.63
#2024-06-21| 775.66
#2024-06-24| 782.38
#2024-06-25| 781.82
#2024-06-26| 779.10
#2024-06-27| 769.80
#2024-06-28| 770.59
#2024-07-01| 771.20
#2024-07-02| 773.12
#2024-07-03| 789.90
#2024-07-04| 789.94
#2024-07-05| 787.04
#2024-07-08| 783.02
#2024-07-09| 783.51
#2024-07-10| 786.03
#2024-07-11| 797.64
#2024-07-12| 810.83
#2024-07-15| 805.40
#2024-07-16| 806.01
#2024-07-17| 807.79
#2024-07-18| 807.17
#2024-07-19| 790.72
#2024-07-22| 793.70
#2024-07-23| 786.49
#2024-07-24| 777.50
#2024-07-25| 771.23
#2024-07-26| 776.43
#2024-07-29| 776.03
#2024-07-30| 769.12
#2024-07-31| 780.72
#2024-08-01| 774.82
#2024-08-02| 761.68
#2024-08-05| 741.70
#2024-08-06| 746.13
#2024-08-07| 764.39
#2024-08-08| 766.67
#2024-08-09| 777.81
#2024-08-12| 775.95
#2024-08-13| 776.73
#2024-08-14| 782.48
#2024-08-15| 782.27
#2024-08-16| 793.68
#2024-08-19| 801.66
#2024-08-20| 793.33
#2024-08-21| 783.55
#2024-08-22| 777.67
#2024-08-23| 779.31
#2024-08-26| 783.13
#2024-08-27| 780.73
#2024-08-28| 771.85
#2024-08-29| 772.68
#2024-08-30| 790.91
#2024-09-02| 778.47
#2024-09-03| 777.43
#2024-09-04| 776.53
#2024-09-05| 780.00
#2024-09-06| 784.38
#2024-09-09| 776.34
#2024-09-10| 771.69
#2024-09-11| 766.78
#2024-09-12| 775.30
#2024-09-13| 785.75
#2024-09-16| 786.30
#2024-09-17| 793.32
#2024-09-18| 796.26
#2024-09-19| 817.79
#2024-09-20| 817.30
#2024-09-23| 821.44
#2024-09-24| 837.77
#2024-09-25| 834.05
#2024-09-26| 876.34
#2024-09-27| 892.81
#2024-09-30| 900.14
#2024-10-01| 902.68
#2024-10-02| 940.89
#2024-10-03| 914.48
#2024-10-04| 915.81
#2024-10-07| 915.68
#2024-10-08| 864.79
#2024-10-09| 857.24
#2024-10-10| 866.52
#2024-10-11| 864.48
#2024-10-14| 876.92
#2024-10-15| 868.61
#2024-10-16| 877.15
#2024-10-17| 852.27
#2024-10-18| 866.34
#2024-10-21| 861.62
#2024-10-22| 853.36
#2024-10-23| 846.99
#2024-10-24| 836.01
#2024-10-25| 829.20
#2024-10-28| 839.23
#2024-10-29| 833.49
#2024-10-30| 829.11
#2024-10-31| 832.93
#2024-11-01| 842.49
#2024-11-04| 835.27
#2024-11-05| 850.87
#2024-11-06| 840.19
#2024-11-07| 846.69
#2024-11-08| 834.67
#2024-11-11| 819.48
#2024-11-12| 798.76
#2024-11-13| 794.16
#2024-11-14| 777.07
#2024-11-15| 779.80
#2024-11-18| 787.42
#2024-11-19| 790.66
#2024-11-20| 791.82
#2024-11-21| 786.28
#2024-11-22| 778.99
#2024-11-25| 784.94
#2024-11-26| 778.14
#2024-11-27| 777.05
#2024-11-28| 772.21
#2024-11-29| 776.33
#2024-12-02| 782.31
#2024-12-03| 786.89
#2024-12-04| 790.32
#2024-12-05| 789.30
#2024-12-06| 797.14
#2024-12-09| 806.14
#2024-12-10| 800.84
#2024-12-11| 796.07
#2024-12-12| 794.82
#2024-12-13| 781.43
#2024-12-16| 779.60
#2024-12-17| 768.02
#2024-12-18| 765.49
#2024-12-19| 753.97
#2024-12-20| 749.19
#2024-12-23| 756.00
#2024-12-24| 762.51
#2024-12-25| 763.90
#2024-12-26| 764.39
#2024-12-27| 762.47
#2024-12-30| 756.74
#2024-12-31| 756.88
#2025-01-01| 756.36
#2025-01-02| 752.95
#2025-01-03| 750.08
#2025-01-06| 746.70
#2025-01-07| 747.26
#2025-01-08| 738.14
#2025-01-09| 730.69
#2025-01-10| 720.58
#2025-01-13| 709.89
#2025-01-14| 713.95
#2025-01-15| 723.97
#2025-01-16| 722.05
#2025-01-17| 727.40
#2025-01-20| 731.02
#2025-01-21| 734.26
#2025-01-22| 730.22
#2025-01-23| 725.50
#2025-01-24| 727.64
#2025-01-27| 726.07
#2025-01-28| 731.86
#2025-01-29| 735.23
#2025-01-30| 738.70
#2025-01-31| 731.25
#2025-02-03| 726.93
#2025-02-04| 738.34
#2025-02-05| 739.89
#2025-02-06| 740.13
#2025-02-07| 747.80
#2025-02-10| 743.39
#2025-02-11| 732.05
#2025-02-12| 743.53
#2025-02-13| 740.49
#2025-02-14| 745.09
#2025-02-17| 742.12
#2025-02-18| 747.07
#2025-02-19| 749.64
#2025-02-20| 742.27
#2025-02-21| 748.58
#2025-02-24| 752.45
#2025-02-25| 743.31
#2025-02-26| 761.33
#2025-02-27| 760.63
#2025-02-28| 737.26
#2025-03-03| 747.25
#2025-03-04| 742.88
#2025-03-05| 756.50
#2025-03-06| 769.19
#2025-03-07| 768.02
#2025-03-10| 756.86
#2025-03-11| 755.25
#2025-03-12| 751.49
#2025-03-13| 745.49
#2025-03-14| 759.70
#2025-03-17| 762.93
#2025-03-18| 770.00
#2025-03-19| 773.71
#2025-03-20| 766.61
#2025-03-21| 761.82
#2025-03-24| 764.21
#2025-03-25| 758.34
#2025-03-26| 754.10
#2025-03-27| 756.46
#2025-03-28| 750.54
#2025-03-31| 751.00
#2025-04-01| 745.18
#2025-04-02| 754.08
#2025-04-03| 754.53
#2025-04-04| 738.50
#2025-04-07| 694.72
#2025-04-08| 697.04
#2025-04-09| 694.74
#2025-04-10| 707.50
#2025-04-11| 715.12
#2025-04-14| 724.50
#2025-04-15| 741.47
#2025-04-16| 746.94
#2025-04-17| 749.77
#2025-04-18| 750.08
#2025-04-21| 756.17
#2025-04-22| 764.14
#2025-04-23| 773.34
#2025-04-24| 772.16
#2025-04-25| 768.58
#2025-04-28| 776.54
#2025-04-29| 771.41
#2025-04-30| 791.06
#2025-05-01| 790.97
#2025-05-02| 796.15
#2025-05-05| 797.49
#2025-05-06| 786.66
#2025-05-07| 793.19
#2025-05-08| 773.85
#2025-05-09| 767.52
#2025-05-12| 784.35
#2025-05-13| 784.65
#2025-05-14| 794.29
#2025-05-15| 792.39
#2025-05-16| 800.05
#2025-05-19| 802.75
#2025-05-20| 798.20
#2025-05-21| 803.80
#2025-05-22| 794.55
#2025-05-23| 804.56
#2025-05-26| 806.19
#2025-05-27| 808.04
#2025-05-28| 807.21
#2025-05-29| 810.97
#2025-05-30| 806.89
#2025-06-02| 813.53
#2025-06-03| 818.38
#2025-06-04| 813.88
#2025-06-05| 823.17
#2025-06-06| 842.24
#2025-06-09| 838.96
#2025-06-10| 834.54
#2025-06-11| 839.60
#2025-06-12| 830.81
#2025-06-13| 825.78
#2025-06-16| 829.72
#2025-06-17| 821.70
#2025-06-18| 816.61
#2025-06-19| 803.01
#2025-06-20| 809.29
#2025-06-23| 805.77
#2025-06-24| 819.65
#2025-06-25| 827.59
#2025-06-26| 828.11
#2025-06-27| 828.06
#2025-06-30| 825.35
#2025-07-01| 834.85
#2025-07-02| 833.62
#2025-07-03| 837.92
#2025-07-04| 837.11
#2025-07-07| 835.04
#2025-07-08| 835.95
#2025-07-09| 834.32
#2025-07-10| 839.67
#2025-07-11| 831.72
#2025-07-14| 839.22
#2025-07-15| 838.81
#2025-07-16| 832.71
#2025-07-17| 837.10
#2025-07-18| 838.20
#2025-07-21| 839.34
#2025-07-22| 835.50
#2025-07-23| 836.82
#2025-07-24| 833.89
#2025-07-25| 826.02
#2025-07-28| 809.42
#2025-07-29| 815.97
#2025-07-30| 809.71
#2025-07-31| 800.49
#2025-08-01| 793.76
#2025-08-04| 810.08
#2025-08-05| 808.87
#2025-08-06| 805.47
#2025-08-07| 807.63
#2025-08-08| 805.51
#2025-08-11| 808.86
#2025-08-12| 810.34
#2025-08-13| 816.97
#2025-08-14| 813.51
#2025-08-15| 815.04
#2025-08-18| 815.95
#2025-08-19| 820.09
#2025-08-20| 822.42
#2025-08-21| 823.69
#2025-08-22| 825.28
#2025-08-25| 831.86
#2025-08-26| 816.40
#2025-08-27| 816.62
#2025-08-28| 811.16
#2025-08-29| 800.61
#2025-09-01| 807.68
#2025-09-02| 808.06
#2025-09-03| 809.21
#2025-09-04| 814.70
#2025-09-05| 816.95
#2025-09-08| 821.97
#2025-09-09| 828.35
#2025-09-10| 831.02
#2025-09-11| 832.53
#2025-09-12| 836.14
#2025-09-15| 840.46
#2025-09-16| 847.55
#2025-09-17| 849.82
#2025-09-18| 844.25
#2025-09-19| 843.92
#2025-09-22| 840.97
#2025-09-23| 833.61
#2025-09-24| 822.82
#2025-09-25| 812.68
#2025-09-26| 807.04
#2025-09-29| 812.06
#2025-09-30| 808.76
#2025-10-01| 812.67
#2025-10-02| 806.43
#2025-10-03| 806.59
#2025-10-06| 804.04
#2025-10-07| 809.77
#2025-10-08| 802.24
#2025-10-09| 806.60
#2025-10-10| 807.46
#2025-10-13| 809.12
#2025-10-14| 802.28
#2025-10-15| 816.84
#2025-10-16| 825.55
#2025-10-17| 818.98
#2025-10-20| 824.82
#2025-10-21| 821.92
#2025-10-22| 823.22
#2025-10-23| 826.78
#2025-10-24| 825.49
#2025-10-27| 827.67
#2025-10-28| 825.75
#2025-10-29| 827.33
#2025-10-30| 818.96
#2025-10-31| 817.41
#2025-11-03| 820.41
#2025-11-04| 819.00
#2025-11-05| 819.97
#2025-11-06| 820.31
#2025-11-07| 816.97
#2025-11-10| 819.37
#2025-11-11| 819.51
#2025-11-12| 819.11
#2025-11-13| 819.52
#2025-11-14| 813.01
#2025-11-17| 822.38
#2025-11-18| 815.32
#2025-11-19| 812.70
#2025-11-20| 818.31
#2025-11-21| 808.21
#2025-11-24| 806.90
#2025-11-25| 813.08
#2025-11-26| 821.79
#2025-11-27| 819.71
#2025-11-28| 819.89
#2025-12-01| 817.37
#2025-12-02| 812.80
#2025-12-03| 805.80
#2025-12-04| 809.50
#2025-12-05| 813.32
#2025-12-08| 799.92
#2025-12-09| 802.19
#2025-12-10| 800.33
#2025-12-11| 803.47
#2025-12-12| 811.79
#2025-12-15| 814.38
#2025-12-16| 809.12
#2025-12-17| 807.31
#2025-12-18| 808.31
#2025-12-19| 814.08
#2025-12-22| 815.55
#2025-12-23| 819.36
#2025-12-24| 821.93
#2025-12-25| 821.09
#2025-12-26| 822.88
#2025-12-29| 816.01
#2025-12-30| 814.89
#2025-12-31| 814.28
#2026-01-01| 816.54
#2026-01-02| 823.82
#2026-01-05| 834.51
#2026-01-06| 836.29
#2026-01-07| 836.07
#2026-01-08| 832.88
#2026-01-09| 826.11
#2026-01-12| 827.62
#2026-01-13| 821.70
#2026-01-14| 822.68
#2026-01-15| 827.69
#2026-01-16| 830.53
#2026-01-19| 825.31
#2026-01-20| 808.65
#2026-01-21| 805.32
#2026-01-22| 806.85
#2026-01-23| 797.11
#2026-01-26| 799.57
#2026-01-27| 804.19
#2026-01-28| 811.96
#2026-01-29| 812.82
#2026-01-30| 809.18
#2026-02-02| 801.89
#2026-02-03| 832.01
#2026-02-04| 834.31
#2026-02-05| 832.23
#2026-02-06| 838.12
#2026-02-09| 852.64
#2026-02-10| 854.83
#2026-02-11| 860.46
#2026-02-12| 858.10
#2026-02-13| 846.63
#2026-02-16| 852.90
#2026-02-17| 851.70
#2026-02-18| 855.69
#2026-02-19| 846.80
#2026-02-20| 849.23
#2026-02-23| 856.06
#2026-02-24| 849.61
#2026-02-25| 849.51
#2026-02-26| 853.20
#2026-02-27| 847.41
#2026-03-02| 826.05
#2026-03-03| 810.70
#2026-03-04| 795.29
#2026-03-05| 799.02
#2026-03-06| 789.05
#2026-03-09| 768.98
#2026-03-10| 782.52
#2026-03-11| 775.47
#2026-03-12| 766.83
#2026-03-13| 755.62
#2026-03-16| 753.31
#2026-03-17| 764.31
#2026-03-18| 772.79
#2026-03-19| 751.67
#2026-03-20| 745.85
#2026-03-23| 726.12
#2026-03-24| 735.44
#2026-03-25| 750.90
#2026-03-26| 739.11
#2026-03-27| 728.93
#2026-03-30| 719.53
#2026-03-31| 722.98
#2026-04-01| 743.06
#2026-04-02| 739.84
#2026-04-03| 739.35
#2026-04-06| 742.15
#2026-04-07| 742.60
#2026-04-08| 784.68
#2026-04-09| 785.23
#2026-04-10| 791.42
#2026-04-13| 786.37
#2026-04-14| 800.09
#2026-04-15| 805.21
#2026-04-16| 809.29
#2026-04-17| 813.74
#2026-04-20| 809.16
#2026-04-21| 811.98
#2026-04-22| 806.18
#2026-04-23| 796.07
#2026-04-24| 793.04
#2026-04-27| 791.24
#2026-04-28| 782.05
#2026-04-29| 786.63
#2026-04-30| 780.67
#2026-05-01| 782.13
#2026-05-04| 791.60
#2026-05-05| 792.72
#2026-05-06| 813.13
#2026-05-07| 819.00
#2026-05-08| 821.32
#2026-05-11| 815.55
#2026-05-12| 803.00
#2026-05-13| 796.86
#2026-05-14| 804.67
#2026-05-15| 786.93
#2026-05-18| 777.92
#2026-05-19| 774.24
#2026-05-20| 779.67
#2026-05-21| 779.99
#2026-05-22| 774.85