Table Data - NASDAQ Emerging Markets: Asia Health Care Large Mid Cap Net Total Return Index
| Title | NASDAQ Emerging Markets: Asia Health Care Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA20LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIA20LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 255.53 |
| 2003-10-01 | 257.29 |
| 2003-10-02 | 257.68 |
| 2003-10-03 | 263.93 |
| 2003-10-06 | 263.52 |
| 2003-10-07 | 265.54 |
| 2003-10-08 | 269.04 |
| 2003-10-09 | 275.96 |
| 2003-10-10 | 274.09 |
| 2003-10-13 | 273.04 |
| 2003-10-14 | 281.05 |
| 2003-10-15 | 282.43 |
| 2003-10-16 | 288.25 |
| 2003-10-17 | 285.62 |
| 2003-10-20 | 281.41 |
| 2003-10-21 | 272.70 |
| 2003-10-22 | 273.07 |
| 2003-10-23 | 265.93 |
| 2003-10-24 | 268.11 |
| 2003-10-27 | 268.73 |
| 2003-10-28 | 270.29 |
| 2003-10-29 | 273.37 |
| 2003-10-30 | 276.85 |
| 2003-10-31 | 284.62 |
| 2003-11-03 | 293.06 |
| 2003-11-04 | 302.85 |
| 2003-11-05 | 300.82 |
| 2003-11-06 | 294.23 |
| 2003-11-07 | 288.63 |
| 2003-11-10 | 291.12 |
| 2003-11-11 | 294.44 |
| 2003-11-12 | 290.82 |
| 2003-11-13 | 288.61 |
| 2003-11-14 | 285.35 |
| 2003-11-17 | 286.89 |
| 2003-11-18 | 283.38 |
| 2003-11-19 | 280.58 |
| 2003-11-20 | 279.99 |
| 2003-11-21 | 280.38 |
| 2003-11-24 | 280.83 |
| 2003-11-25 | 283.24 |
| 2003-11-26 | 283.81 |
| 2003-11-27 | . |
| 2003-11-28 | 291.85 |
| 2003-12-01 | 298.56 |
| 2003-12-02 | 298.49 |
| 2003-12-03 | 306.26 |
| 2003-12-04 | 306.41 |
| 2003-12-05 | 302.44 |
| 2003-12-08 | 307.76 |
| 2003-12-09 | 313.41 |
| 2003-12-10 | 312.88 |
| 2003-12-11 | 308.41 |
| 2003-12-12 | 306.88 |
| 2003-12-15 | 307.27 |
| 2003-12-16 | 311.26 |
| 2003-12-17 | 311.36 |
| 2003-12-18 | 311.87 |
| 2003-12-19 | 318.28 |
| 2003-12-22 | 317.52 |
| 2003-12-23 | 315.60 |
| 2003-12-24 | 315.77 |
| 2003-12-25 | . |
| 2003-12-26 | 319.86 |
| 2003-12-29 | 322.72 |
| 2003-12-30 | 320.12 |
| 2003-12-31 | 320.29 |
| 2004-01-01 | . |
| 2004-01-02 | 327.36 |
| 2004-01-05 | 323.66 |
| 2004-01-06 | 321.85 |
| 2004-01-07 | 317.10 |
| 2004-01-08 | 317.78 |
| 2004-01-09 | 321.50 |
| 2004-01-12 | 316.50 |
| 2004-01-13 | 323.86 |
| 2004-01-14 | 323.17 |
| 2004-01-15 | 319.11 |
| 2004-01-16 | 315.87 |
| 2004-01-19 | . |
| 2004-01-20 | 314.03 |
| 2004-01-21 | 311.39 |
| 2004-01-22 | 305.17 |
| 2004-01-23 | 312.14 |
| 2004-01-26 | 312.26 |
| 2004-01-27 | 317.54 |
| 2004-01-28 | 316.31 |
| 2004-01-29 | 314.41 |
| 2004-01-30 | 309.24 |
| 2004-02-02 | 308.36 |
| 2004-02-03 | 297.50 |
| 2004-02-04 | 299.96 |
| 2004-02-05 | 298.51 |
| 2004-02-06 | 296.36 |
| 2004-02-09 | 293.29 |
| 2004-02-10 | 293.55 |
| 2004-02-11 | 296.65 |
| 2004-02-12 | 295.22 |
| 2004-02-13 | 300.10 |
| 2004-02-16 | . |
| 2004-02-17 | 300.09 |
| 2004-02-18 | 300.93 |
| 2004-02-19 | 295.76 |
| 2004-02-20 | 294.45 |
| 2004-02-23 | 293.55 |
| 2004-02-24 | 296.35 |
| 2004-02-25 | 297.74 |
| 2004-02-26 | 292.80 |
| 2004-02-27 | 293.39 |
| 2004-03-01 | 277.75 |
| 2004-03-02 | 277.65 |
| 2004-03-03 | 280.08 |
| 2004-03-04 | 279.38 |
| 2004-03-05 | 280.92 |
| 2004-03-08 | 282.74 |
| 2004-03-09 | 285.44 |
| 2004-03-10 | 284.44 |
| 2004-03-11 | 282.35 |
| 2004-03-12 | 280.75 |
| 2004-03-15 | 277.15 |
| 2004-03-16 | 273.78 |
| 2004-03-17 | 270.54 |
| 2004-03-18 | 267.69 |
| 2004-03-19 | 267.42 |
| 2004-03-22 | 266.99 |
| 2004-03-23 | 268.91 |
| 2004-03-24 | 268.40 |
| 2004-03-25 | 262.56 |
| 2004-03-26 | 266.13 |
| 2004-03-29 | 271.17 |
| 2004-03-30 | 272.35 |
| 2004-03-31 | 278.43 |
| 2004-04-01 | 284.93 |
| 2004-04-02 | 283.27 |
| 2004-04-05 | 282.58 |
| 2004-04-06 | 284.02 |
| 2004-04-07 | 286.66 |
| 2004-04-08 | 286.40 |
| 2004-04-09 | . |
| 2004-04-12 | 287.74 |
| 2004-04-13 | 288.79 |
| 2004-04-14 | 288.49 |
| 2004-04-15 | 281.46 |
| 2004-04-16 | 284.73 |
| 2004-04-19 | 285.31 |
| 2004-04-20 | 284.43 |
| 2004-04-21 | 287.26 |
| 2004-04-22 | 290.52 |
| 2004-04-23 | 292.52 |
| 2004-04-26 | 292.59 |
| 2004-04-27 | 292.32 |
| 2004-04-28 | 289.30 |
| 2004-04-29 | 288.37 |
| 2004-04-30 | 288.11 |
| 2004-05-03 | 284.21 |
| 2004-05-04 | 285.05 |
| 2004-05-05 | 287.26 |
| 2004-05-06 | 287.83 |
| 2004-05-07 | 287.32 |
| 2004-05-10 | 281.64 |
| 2004-05-11 | 270.58 |
| 2004-05-12 | 273.14 |
| 2004-05-13 | 275.96 |
| 2004-05-14 | 268.63 |
| 2004-05-17 | 247.21 |
| 2004-05-18 | 266.14 |
| 2004-05-19 | 270.05 |
| 2004-05-20 | 267.59 |
| 2004-05-21 | 267.09 |
| 2004-05-24 | 272.24 |
| 2004-05-25 | 271.57 |
| 2004-05-26 | 274.61 |
| 2004-05-27 | 274.64 |
| 2004-05-28 | 267.22 |
| 2004-05-31 | . |
| 2004-06-01 | 263.14 |
| 2004-06-02 | 263.38 |
| 2004-06-03 | 257.77 |
| 2004-06-04 | 262.08 |
| 2004-06-07 | 263.42 |
| 2004-06-08 | 265.01 |
| 2004-06-09 | 265.64 |
| 2004-06-10 | 264.68 |
| 2004-06-11 | . |
| 2004-06-14 | 258.76 |
| 2004-06-15 | 259.22 |
| 2004-06-16 | 256.51 |
| 2004-06-17 | 247.49 |
| 2004-06-18 | 242.40 |
| 2004-06-21 | 234.75 |
| 2004-06-22 | 230.43 |
| 2004-06-23 | 232.57 |
| 2004-06-24 | 232.98 |
| 2004-06-25 | 234.55 |
| 2004-06-28 | 241.45 |
| 2004-06-29 | 239.75 |
| 2004-06-30 | 238.22 |
| 2004-07-01 | 240.36 |
| 2004-07-02 | 241.21 |
| 2004-07-05 | . |
| 2004-07-06 | 246.41 |
| 2004-07-07 | 251.54 |
| 2004-07-08 | 247.65 |
| 2004-07-09 | 251.74 |
| 2004-07-12 | 251.93 |
| 2004-07-13 | 250.52 |
| 2004-07-14 | 246.56 |
| 2004-07-15 | 248.09 |
| 2004-07-16 | 248.88 |
| 2004-07-19 | 250.79 |
| 2004-07-20 | 251.54 |
| 2004-07-21 | 251.33 |
| 2004-07-22 | 251.54 |
| 2004-07-23 | 249.51 |
| 2004-07-26 | 249.81 |
| 2004-07-27 | 251.06 |
| 2004-07-28 | 249.23 |
| 2004-07-29 | 251.05 |
| 2004-07-30 | 248.66 |
| 2004-08-02 | 248.31 |
| 2004-08-03 | 247.82 |
| 2004-08-04 | 245.67 |
| 2004-08-05 | 248.09 |
| 2004-08-06 | 248.88 |
| 2004-08-09 | 250.27 |
| 2004-08-10 | 253.59 |
| 2004-08-11 | 255.13 |
| 2004-08-12 | 253.33 |
| 2004-08-13 | 249.25 |
| 2004-08-16 | 249.56 |
| 2004-08-17 | 248.45 |
| 2004-08-18 | 241.15 |
| 2004-08-19 | 243.69 |
| 2004-08-20 | 240.82 |
| 2004-08-23 | 238.52 |
| 2004-08-24 | 238.87 |
| 2004-08-25 | 241.60 |
| 2004-08-26 | 244.81 |
| 2004-08-27 | 245.44 |
| 2004-08-30 | 247.80 |
| 2004-08-31 | 245.83 |
| 2004-09-01 | 247.09 |
| 2004-09-02 | 246.84 |
| 2004-09-03 | 246.81 |
| 2004-09-06 | . |
| 2004-09-07 | 247.52 |
| 2004-09-08 | 252.43 |
| 2004-09-09 | 252.70 |
| 2004-09-10 | 258.56 |
| 2004-09-13 | 267.76 |
| 2004-09-14 | 272.20 |
| 2004-09-15 | 271.86 |
| 2004-09-16 | 273.74 |
| 2004-09-17 | 273.77 |
| 2004-09-20 | 273.74 |
| 2004-09-21 | 279.54 |
| 2004-09-22 | 281.41 |
| 2004-09-23 | 278.45 |
| 2004-09-24 | 280.76 |
| 2004-09-27 | 278.89 |
| 2004-09-28 | 275.44 |
| 2004-09-29 | 275.33 |
| 2004-09-30 | 280.64 |
| 2004-10-01 | 282.93 |
| 2004-10-04 | 285.51 |
| 2004-10-05 | 283.38 |
| 2004-10-06 | 279.40 |
| 2004-10-07 | 280.05 |
| 2004-10-08 | 281.88 |
| 2004-10-11 | 278.26 |
| 2004-10-12 | 277.45 |
| 2004-10-13 | 277.45 |
| 2004-10-14 | 277.31 |
| 2004-10-15 | 278.14 |
| 2004-10-18 | 280.93 |
| 2004-10-19 | 282.47 |
| 2004-10-20 | 279.62 |
| 2004-10-21 | 278.93 |
| 2004-10-22 | 279.02 |
| 2004-10-25 | 277.92 |
| 2004-10-26 | 276.94 |
| 2004-10-27 | 279.81 |
| 2004-10-28 | 282.88 |
| 2004-10-29 | 284.89 |
| 2004-11-01 | 286.26 |
| 2004-11-02 | 289.62 |
| 2004-11-03 | 293.26 |
| 2004-11-04 | 297.92 |
| 2004-11-05 | 297.42 |
| 2004-11-08 | 295.81 |
| 2004-11-09 | 291.69 |
| 2004-11-10 | 294.09 |
| 2004-11-11 | 294.72 |
| 2004-11-12 | 296.61 |
| 2004-11-15 | 297.20 |
| 2004-11-16 | 297.26 |
| 2004-11-17 | 295.43 |
| 2004-11-18 | 296.33 |
| 2004-11-19 | 293.05 |
| 2004-11-22 | 293.29 |
| 2004-11-23 | 297.33 |
| 2004-11-24 | 299.80 |
| 2004-11-25 | . |
| 2004-11-26 | 300.69 |
| 2004-11-29 | 302.54 |
| 2004-11-30 | 305.05 |
| 2004-12-01 | 306.58 |
| 2004-12-02 | 312.11 |
| 2004-12-03 | 314.85 |
| 2004-12-06 | 324.34 |
| 2004-12-07 | 323.80 |
| 2004-12-08 | 320.43 |
| 2004-12-09 | 319.26 |
| 2004-12-10 | 312.92 |
| 2004-12-13 | 317.05 |
| 2004-12-14 | 318.74 |
| 2004-12-15 | 327.38 |
| 2004-12-16 | 333.87 |
| 2004-12-17 | 334.58 |
| 2004-12-20 | 339.80 |
| 2004-12-21 | 340.50 |
| 2004-12-22 | 337.67 |
| 2004-12-23 | 337.50 |
| 2004-12-24 | . |
| 2004-12-27 | 340.20 |
| 2004-12-28 | 344.83 |
| 2004-12-29 | 345.06 |
| 2004-12-30 | 344.79 |
| 2004-12-31 | 350.08 |
| 2005-01-03 | 350.49 |
| 2005-01-04 | 344.43 |
| 2005-01-05 | 332.30 |
| 2005-01-06 | 323.25 |
| 2005-01-07 | 325.11 |
| 2005-01-10 | 315.85 |
| 2005-01-11 | 304.06 |
| 2005-01-12 | 293.74 |
| 2005-01-13 | 299.15 |
| 2005-01-14 | 295.62 |
| 2005-01-17 | . |
| 2005-01-18 | 289.57 |
| 2005-01-19 | 289.09 |
| 2005-01-20 | 287.46 |
| 2005-01-21 | 288.02 |
| 2005-01-24 | 291.22 |
| 2005-01-25 | 290.96 |
| 2005-01-26 | 291.42 |
| 2005-01-27 | 293.76 |
| 2005-01-28 | 302.60 |
| 2005-01-31 | 306.26 |
| 2005-02-01 | 302.92 |
| 2005-02-02 | 302.40 |
| 2005-02-03 | 303.72 |
| 2005-02-04 | 306.19 |
| 2005-02-07 | 303.40 |
| 2005-02-08 | 299.81 |
| 2005-02-09 | 298.55 |
| 2005-02-10 | 298.71 |
| 2005-02-11 | 300.13 |
| 2005-02-14 | 301.84 |
| 2005-02-15 | 300.95 |
| 2005-02-16 | 300.42 |
| 2005-02-17 | 298.15 |
| 2005-02-18 | 294.47 |
| 2005-02-21 | . |
| 2005-02-22 | 292.48 |
| 2005-02-23 | 293.36 |
| 2005-02-24 | 292.48 |
| 2005-02-25 | 293.45 |
| 2005-02-28 | 293.93 |
| 2005-03-01 | 292.87 |
| 2005-03-02 | 292.45 |
| 2005-03-03 | 296.35 |
| 2005-03-04 | 297.24 |
| 2005-03-07 | 297.59 |
| 2005-03-08 | 302.73 |
| 2005-03-09 | 310.11 |
| 2005-03-10 | 309.51 |
| 2005-03-11 | 306.40 |
| 2005-03-14 | 306.49 |
| 2005-03-15 | 309.12 |
| 2005-03-16 | 307.24 |
| 2005-03-17 | 303.31 |
| 2005-03-18 | 300.56 |
| 2005-03-21 | 299.67 |
| 2005-03-22 | 295.94 |
| 2005-03-23 | 296.47 |
| 2005-03-24 | 291.94 |
| 2005-03-25 | . |
| 2005-03-28 | 294.06 |
| 2005-03-29 | 289.01 |
| 2005-03-30 | 287.00 |
| 2005-03-31 | 287.02 |
| 2005-04-01 | 289.71 |
| 2005-04-04 | 289.99 |
| 2005-04-05 | 286.92 |
| 2005-04-06 | 288.34 |
| 2005-04-07 | 285.64 |
| 2005-04-08 | 284.10 |
| 2005-04-11 | 283.83 |
| 2005-04-12 | 283.58 |
| 2005-04-13 | 283.08 |
| 2005-04-14 | 282.14 |
| 2005-04-15 | 274.51 |
| 2005-04-18 | 271.36 |
| 2005-04-19 | 271.70 |
| 2005-04-20 | 275.06 |
| 2005-04-21 | 276.53 |
| 2005-04-22 | 277.03 |
| 2005-04-25 | 273.75 |
| 2005-04-26 | 273.73 |
| 2005-04-27 | 273.43 |
| 2005-04-28 | 276.38 |
| 2005-04-29 | 275.93 |
| 2005-05-02 | 276.79 |
| 2005-05-03 | 277.19 |
| 2005-05-04 | 282.07 |
| 2005-05-05 | 287.27 |
| 2005-05-06 | 287.37 |
| 2005-05-09 | 290.02 |
| 2005-05-10 | 289.76 |
| 2005-05-11 | 289.43 |
| 2005-05-12 | 290.15 |
| 2005-05-13 | 292.20 |
| 2005-05-16 | 291.47 |
| 2005-05-17 | 290.08 |
| 2005-05-18 | 289.91 |
| 2005-05-19 | 290.19 |
| 2005-05-20 | 291.45 |
| 2005-05-23 | 292.92 |
| 2005-05-24 | 296.55 |
| 2005-05-25 | 302.25 |
| 2005-05-26 | 307.61 |
| 2005-05-27 | 308.48 |
| 2005-05-30 | . |
| 2005-05-31 | 308.96 |
| 2005-06-01 | 312.07 |
| 2005-06-02 | 312.16 |
| 2005-06-03 | 314.75 |
| 2005-06-06 | 315.50 |
| 2005-06-07 | 314.52 |
| 2005-06-08 | 314.88 |
| 2005-06-09 | 311.91 |
| 2005-06-10 | 311.00 |
| 2005-06-13 | 310.36 |
| 2005-06-14 | 311.52 |
| 2005-06-15 | 314.00 |
| 2005-06-16 | 311.21 |
| 2005-06-17 | 309.88 |
| 2005-06-20 | 311.18 |
| 2005-06-21 | 315.16 |
| 2005-06-22 | 319.01 |
| 2005-06-23 | 322.33 |
| 2005-06-24 | 327.29 |
| 2005-06-27 | 324.90 |
| 2005-06-28 | 320.93 |
| 2005-06-29 | 324.79 |
| 2005-06-30 | 327.76 |
| 2005-07-01 | 333.37 |
| 2005-07-04 | . |
| 2005-07-05 | 333.82 |
| 2005-07-06 | 335.26 |
| 2005-07-07 | 330.18 |
| 2005-07-08 | 332.40 |
| 2005-07-11 | 337.97 |
| 2005-07-12 | 335.64 |
| 2005-07-13 | 332.27 |
| 2005-07-14 | 331.48 |
| 2005-07-15 | 333.13 |
| 2005-07-18 | 337.65 |
| 2005-07-19 | 338.89 |
| 2005-07-20 | 339.71 |
| 2005-07-21 | 341.24 |
| 2005-07-22 | 340.78 |
| 2005-07-25 | 337.01 |
| 2005-07-26 | 338.28 |
| 2005-07-27 | 339.81 |
| 2005-07-28 | 340.93 |
| 2005-07-29 | 337.31 |
| 2005-08-01 | 341.78 |
| 2005-08-02 | 343.67 |
| 2005-08-03 | 344.11 |
| 2005-08-04 | 346.58 |
| 2005-08-05 | 346.46 |
| 2005-08-08 | 339.39 |
| 2005-08-09 | 335.30 |
| 2005-08-10 | 338.32 |
| 2005-08-11 | 348.51 |
| 2005-08-12 | 352.10 |
| 2005-08-15 | 352.21 |
| 2005-08-16 | 352.87 |
| 2005-08-17 | 352.09 |
| 2005-08-18 | 350.32 |
| 2005-08-19 | 352.40 |
| 2005-08-22 | 354.54 |
| 2005-08-23 | 345.86 |
| 2005-08-24 | 343.44 |
| 2005-08-25 | 346.11 |
| 2005-08-26 | 347.73 |
| 2005-08-29 | 340.38 |
| 2005-08-30 | 341.28 |
| 2005-08-31 | 341.94 |
| 2005-09-01 | 344.54 |
| 2005-09-02 | 347.27 |
| 2005-09-05 | . |
| 2005-09-06 | 351.88 |
| 2005-09-07 | 351.86 |
| 2005-09-08 | 352.62 |
| 2005-09-09 | 350.92 |
| 2005-09-12 | 351.15 |
| 2005-09-13 | 352.22 |
| 2005-09-14 | 351.01 |
| 2005-09-15 | 351.19 |
| 2005-09-16 | 354.29 |
| 2005-09-19 | 357.78 |
| 2005-09-20 | 356.24 |
| 2005-09-21 | 352.29 |
| 2005-09-22 | 345.48 |
| 2005-09-23 | 343.37 |
| 2005-09-26 | 350.85 |
| 2005-09-27 | 353.17 |
| 2005-09-28 | 354.81 |
| 2005-09-29 | 358.05 |
| 2005-09-30 | 357.85 |
| 2005-10-03 | 362.14 |
| 2005-10-04 | 364.17 |
| 2005-10-05 | 365.22 |
| 2005-10-06 | 364.95 |
| 2005-10-07 | 364.20 |
| 2005-10-10 | 359.58 |
| 2005-10-11 | 356.30 |
| 2005-10-12 | 356.66 |
| 2005-10-13 | 347.97 |
| 2005-10-14 | 345.25 |
| 2005-10-17 | 342.72 |
| 2005-10-18 | 338.22 |
| 2005-10-19 | 329.83 |
| 2005-10-20 | 324.56 |
| 2005-10-21 | 324.45 |
| 2005-10-24 | 313.01 |
| 2005-10-25 | 315.36 |
| 2005-10-26 | 316.73 |
| 2005-10-27 | 312.44 |
| 2005-10-28 | 307.97 |
| 2005-10-31 | 313.90 |
| 2005-11-01 | 315.66 |
| 2005-11-02 | 319.21 |
| 2005-11-03 | 318.26 |
| 2005-11-04 | 318.00 |
| 2005-11-07 | 325.08 |
| 2005-11-08 | 330.66 |
| 2005-11-09 | 335.98 |
| 2005-11-10 | 336.20 |
| 2005-11-11 | 342.66 |
| 2005-11-14 | 343.65 |
| 2005-11-15 | 344.93 |
| 2005-11-16 | 347.42 |
| 2005-11-17 | 351.78 |
| 2005-11-18 | 356.10 |
| 2005-11-21 | 358.09 |
| 2005-11-22 | 355.90 |
| 2005-11-23 | 355.12 |
| 2005-11-24 | . |
| 2005-11-25 | 359.16 |
| 2005-11-28 | 366.41 |
| 2005-11-29 | 364.88 |
| 2005-11-30 | 358.42 |
| 2005-12-01 | 365.64 |
| 2005-12-02 | 365.65 |
| 2005-12-05 | 359.44 |
| 2005-12-06 | 356.77 |
| 2005-12-07 | 355.12 |
| 2005-12-08 | 360.44 |
| 2005-12-09 | 363.79 |
| 2005-12-12 | 366.09 |
| 2005-12-13 | 366.31 |
| 2005-12-14 | 374.05 |
| 2005-12-15 | 371.11 |
| 2005-12-16 | 371.04 |
| 2005-12-19 | 373.15 |
| 2005-12-20 | 368.50 |
| 2005-12-21 | 371.29 |
| 2005-12-22 | 371.66 |
| 2005-12-23 | 367.47 |
| 2005-12-26 | . |
| 2005-12-27 | 370.57 |
| 2005-12-28 | 372.06 |
| 2005-12-29 | 373.41 |
| 2005-12-30 | 379.49 |
| 2006-01-02 | . |
| 2006-01-03 | 383.61 |
| 2006-01-04 | 389.15 |
| 2006-01-05 | 391.26 |
| 2006-01-06 | 393.83 |
| 2006-01-09 | 402.79 |
| 2006-01-10 | 401.80 |
| 2006-01-11 | 402.77 |
| 2006-01-12 | 402.37 |
| 2006-01-13 | 399.83 |
| 2006-01-16 | . |
| 2006-01-17 | 394.41 |
| 2006-01-18 | 393.20 |
| 2006-01-19 | 394.88 |
| 2006-01-20 | 388.75 |
| 2006-01-23 | 386.74 |
| 2006-01-24 | 390.83 |
| 2006-01-25 | 394.86 |
| 2006-01-26 | 394.85 |
| 2006-01-27 | 399.58 |
| 2006-01-30 | 404.97 |
| 2006-01-31 | 405.47 |
| 2006-02-01 | 409.20 |
| 2006-02-02 | 421.03 |
| 2006-02-03 | 421.50 |
| 2006-02-06 | 433.53 |
| 2006-02-07 | 435.72 |
| 2006-02-08 | 440.39 |
| 2006-02-09 | 439.79 |
| 2006-02-10 | 450.19 |
| 2006-02-13 | 451.02 |
| 2006-02-14 | 441.17 |
| 2006-02-15 | 441.49 |
| 2006-02-16 | 445.23 |
| 2006-02-17 | 442.50 |
| 2006-02-20 | . |
| 2006-02-21 | 459.32 |
| 2006-02-22 | 459.92 |
| 2006-02-23 | 460.47 |
| 2006-02-24 | 453.50 |
| 2006-02-27 | 451.67 |
| 2006-02-28 | 449.45 |
| 2006-03-01 | 452.25 |
| 2006-03-02 | 451.81 |
| 2006-03-03 | 455.68 |
| 2006-03-06 | 460.61 |
| 2006-03-07 | 457.48 |
| 2006-03-08 | 454.65 |
| 2006-03-09 | 453.00 |
| 2006-03-10 | 460.59 |
| 2006-03-13 | 459.84 |
| 2006-03-14 | 457.30 |
| 2006-03-15 | 457.41 |
| 2006-03-16 | 457.29 |
| 2006-03-17 | 459.32 |
| 2006-03-20 | 462.00 |
| 2006-03-21 | 462.15 |
| 2006-03-22 | 472.54 |
| 2006-03-23 | 466.74 |
| 2006-03-24 | 471.92 |
| 2006-03-27 | 475.26 |
| 2006-03-28 | 471.41 |
| 2006-03-29 | 479.55 |
| 2006-03-30 | 489.52 |
| 2006-03-31 | 490.00 |
| 2006-04-03 | 502.79 |
| 2006-04-04 | 504.22 |
| 2006-04-05 | 520.79 |
| 2006-04-06 | 521.13 |
| 2006-04-07 | 511.37 |
| 2006-04-10 | 508.39 |
| 2006-04-11 | 508.35 |
| 2006-04-12 | 491.26 |
| 2006-04-13 | 487.09 |
| 2006-04-14 | . |
| 2006-04-17 | 490.99 |
| 2006-04-18 | 502.09 |
| 2006-04-19 | 506.20 |
| 2006-04-20 | 500.26 |
| 2006-04-21 | 502.89 |
| 2006-04-24 | 500.36 |
| 2006-04-25 | 485.55 |
| 2006-04-26 | 492.95 |
| 2006-04-27 | 491.12 |
| 2006-04-28 | 486.77 |
| 2006-05-01 | 492.67 |
| 2006-05-02 | 518.06 |
| 2006-05-03 | 517.35 |
| 2006-05-04 | 518.51 |
| 2006-05-05 | 523.88 |
| 2006-05-08 | 523.00 |
| 2006-05-09 | 521.02 |
| 2006-05-10 | 518.98 |
| 2006-05-11 | 512.77 |
| 2006-05-12 | 510.98 |
| 2006-05-15 | 490.24 |
| 2006-05-16 | 486.78 |
| 2006-05-17 | 496.68 |
| 2006-05-18 | 466.23 |
| 2006-05-19 | 442.17 |
| 2006-05-22 | 429.32 |
| 2006-05-23 | 440.03 |
| 2006-05-24 | 440.54 |
| 2006-05-25 | 433.80 |
| 2006-05-26 | 439.63 |
| 2006-05-29 | . |
| 2006-05-30 | 434.01 |
| 2006-05-31 | 424.14 |
| 2006-06-01 | 411.78 |
| 2006-06-02 | 425.24 |
| 2006-06-05 | 416.24 |
| 2006-06-06 | 403.07 |
| 2006-06-07 | 390.70 |
| 2006-06-08 | 366.58 |
| 2006-06-09 | 382.09 |
| 2006-06-12 | 378.56 |
| 2006-06-13 | 369.42 |
| 2006-06-14 | 362.30 |
| 2006-06-15 | 381.10 |
| 2006-06-16 | 394.19 |
| 2006-06-19 | 399.18 |
| 2006-06-20 | 393.19 |
| 2006-06-21 | 403.61 |
| 2006-06-22 | 401.51 |
| 2006-06-23 | 403.33 |
| 2006-06-26 | 392.61 |
| 2006-06-27 | 393.97 |
| 2006-06-28 | 388.12 |
| 2006-06-29 | 391.58 |
| 2006-06-30 | 402.72 |
| 2006-07-03 | 400.40 |
| 2006-07-04 | . |
| 2006-07-05 | 405.92 |
| 2006-07-06 | 401.13 |
| 2006-07-07 | 395.65 |
| 2006-07-10 | 400.20 |
| 2006-07-11 | 405.26 |
| 2006-07-12 | 406.83 |
| 2006-07-13 | 406.01 |
| 2006-07-14 | 399.09 |
| 2006-07-17 | 382.98 |
| 2006-07-18 | 385.04 |
| 2006-07-19 | 377.09 |
| 2006-07-20 | 391.52 |
| 2006-07-21 | 390.27 |
| 2006-07-24 | 388.79 |
| 2006-07-25 | 399.08 |
| 2006-07-26 | 407.24 |
| 2006-07-27 | 414.47 |
| 2006-07-28 | 417.05 |
| 2006-07-31 | 418.84 |
| 2006-08-01 | 414.79 |
| 2006-08-02 | 416.26 |
| 2006-08-03 | 417.50 |
| 2006-08-04 | 418.91 |
| 2006-08-07 | 417.05 |
| 2006-08-08 | 421.41 |
| 2006-08-09 | 426.93 |
| 2006-08-10 | 429.36 |
| 2006-08-11 | 428.19 |
| 2006-08-14 | 433.20 |
| 2006-08-15 | 433.44 |
| 2006-08-16 | 437.87 |
| 2006-08-17 | 440.19 |
| 2006-08-18 | 447.69 |
| 2006-08-21 | 445.85 |
| 2006-08-22 | 441.88 |
| 2006-08-23 | 438.33 |
| 2006-08-24 | 442.32 |
| 2006-08-25 | 441.92 |
| 2006-08-28 | 440.12 |
| 2006-08-29 | 443.87 |
| 2006-08-30 | 449.05 |
| 2006-08-31 | 449.40 |
| 2006-09-01 | 459.60 |
| 2006-09-04 | . |
| 2006-09-05 | 462.01 |
| 2006-09-06 | 465.29 |
| 2006-09-07 | 458.76 |
| 2006-09-08 | 463.38 |
| 2006-09-11 | 447.22 |
| 2006-09-12 | 449.31 |
| 2006-09-13 | 457.71 |
| 2006-09-14 | 461.55 |
| 2006-09-15 | 462.27 |
| 2006-09-18 | 468.43 |
| 2006-09-19 | 463.64 |
| 2006-09-20 | 467.01 |
| 2006-09-21 | 472.23 |
| 2006-09-22 | 469.97 |
| 2006-09-25 | 466.41 |
| 2006-09-26 | 467.64 |
| 2006-09-27 | 471.55 |
| 2006-09-28 | 470.54 |
| 2006-09-29 | 473.17 |
| 2006-10-02 | 473.51 |
| 2006-10-03 | 470.68 |
| 2006-10-04 | 465.03 |
| 2006-10-05 | 469.53 |
| 2006-10-06 | 468.61 |
| 2006-10-09 | 466.76 |
| 2006-10-10 | 466.42 |
| 2006-10-11 | 463.13 |
| 2006-10-12 | 465.49 |
| 2006-10-13 | 472.04 |
| 2006-10-16 | 473.45 |
| 2006-10-17 | 471.72 |
| 2006-10-18 | 476.49 |
| 2006-10-19 | 473.42 |
| 2006-10-20 | 471.92 |
| 2006-10-23 | 466.27 |
| 2006-10-24 | 466.51 |
| 2006-10-25 | 466.95 |
| 2006-10-26 | 468.07 |
| 2006-10-27 | 470.83 |
| 2006-10-30 | 475.10 |
| 2006-10-31 | 475.31 |
| 2006-11-01 | 477.51 |
| 2006-11-02 | 479.68 |
| 2006-11-03 | 483.96 |
| 2006-11-06 | 486.48 |
| 2006-11-07 | 488.83 |
| 2006-11-08 | 486.07 |
| 2006-11-09 | 491.01 |
| 2006-11-10 | 491.74 |
| 2006-11-13 | 489.97 |
| 2006-11-14 | 489.03 |
| 2006-11-15 | 484.80 |
| 2006-11-16 | 486.53 |
| 2006-11-17 | 479.04 |
| 2006-11-20 | 474.05 |
| 2006-11-21 | 478.71 |
| 2006-11-22 | 484.31 |
| 2006-11-23 | . |
| 2006-11-24 | 489.76 |
| 2006-11-27 | 486.50 |
| 2006-11-28 | 483.32 |
| 2006-11-29 | 483.86 |
| 2006-11-30 | 484.94 |
| 2006-12-01 | 491.14 |
| 2006-12-04 | 493.20 |
| 2006-12-05 | 491.64 |
| 2006-12-06 | 487.23 |
| 2006-12-07 | 489.13 |
| 2006-12-08 | 487.12 |
| 2006-12-11 | 479.34 |
| 2006-12-12 | 470.48 |
| 2006-12-13 | 476.08 |
| 2006-12-14 | 485.20 |
| 2006-12-15 | 486.36 |
| 2006-12-18 | 487.80 |
| 2006-12-19 | 478.80 |
| 2006-12-20 | 482.35 |
| 2006-12-21 | 486.45 |
| 2006-12-22 | 490.64 |
| 2006-12-25 | . |
| 2006-12-26 | 497.37 |
| 2006-12-27 | 503.44 |
| 2006-12-28 | 498.65 |
| 2006-12-29 | 499.74 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 501.80 |
| 2007-01-04 | 500.91 |
| 2007-01-05 | 496.19 |
| 2007-01-08 | 491.44 |
| 2007-01-09 | 487.99 |
| 2007-01-10 | 479.16 |
| 2007-01-11 | 487.12 |
| 2007-01-12 | 497.61 |
| 2007-01-15 | . |
| 2007-01-16 | 503.82 |
| 2007-01-17 | 504.82 |
| 2007-01-18 | 504.55 |
| 2007-01-19 | 496.59 |
| 2007-01-22 | 495.88 |
| 2007-01-23 | 489.42 |
| 2007-01-24 | 485.85 |
| 2007-01-25 | 484.10 |
| 2007-01-26 | 485.35 |
| 2007-01-29 | 483.94 |
| 2007-01-30 | 483.01 |
| 2007-01-31 | 481.68 |
| 2007-02-01 | 484.74 |
| 2007-02-02 | 490.28 |
| 2007-02-05 | 490.88 |
| 2007-02-06 | 490.93 |
| 2007-02-07 | 494.12 |
| 2007-02-08 | 493.51 |
| 2007-02-09 | 487.90 |
| 2007-02-12 | 480.30 |
| 2007-02-13 | 475.08 |
| 2007-02-14 | 476.72 |
| 2007-02-15 | 483.73 |
| 2007-02-16 | 483.09 |
| 2007-02-19 | . |
| 2007-02-20 | 481.01 |
| 2007-02-21 | 478.79 |
| 2007-02-22 | 470.60 |
| 2007-02-23 | 460.88 |
| 2007-02-26 | 464.91 |
| 2007-02-27 | 460.59 |
| 2007-02-28 | 449.64 |
| 2007-03-01 | 448.99 |
| 2007-03-02 | 445.84 |
| 2007-03-05 | 424.41 |
| 2007-03-06 | 430.32 |
| 2007-03-07 | 434.57 |
| 2007-03-08 | 449.20 |
| 2007-03-09 | 445.57 |
| 2007-03-12 | 449.21 |
| 2007-03-13 | 452.89 |
| 2007-03-14 | 446.13 |
| 2007-03-15 | 451.62 |
| 2007-03-16 | 452.06 |
| 2007-03-19 | 453.36 |
| 2007-03-20 | 460.00 |
| 2007-03-21 | 464.29 |
| 2007-03-22 | 464.42 |
| 2007-03-23 | 469.64 |
| 2007-03-26 | 467.81 |
| 2007-03-27 | 469.39 |
| 2007-03-28 | 469.54 |
| 2007-03-29 | 466.46 |
| 2007-03-30 | 477.63 |
| 2007-04-02 | 467.59 |
| 2007-04-03 | 472.13 |
| 2007-04-04 | 480.53 |
| 2007-04-05 | 480.96 |
| 2007-04-06 | . |
| 2007-04-09 | 484.49 |
| 2007-04-10 | 487.38 |
| 2007-04-11 | 482.35 |
| 2007-04-12 | 481.97 |
| 2007-04-13 | 488.50 |
| 2007-04-16 | 498.26 |
| 2007-04-17 | 498.88 |
| 2007-04-18 | 503.69 |
| 2007-04-19 | 503.98 |
| 2007-04-20 | 510.92 |
| 2007-04-23 | 509.58 |
| 2007-04-24 | 517.00 |
| 2007-04-25 | 529.69 |
| 2007-04-26 | 531.74 |
| 2007-04-27 | 508.33 |
| 2007-04-30 | 507.68 |
| 2007-05-01 | 507.66 |
| 2007-05-02 | 509.40 |
| 2007-05-03 | 514.63 |
| 2007-05-04 | 518.00 |
| 2007-05-07 | 515.67 |
| 2007-05-08 | 509.64 |
| 2007-05-09 | 508.98 |
| 2007-05-10 | 505.89 |
| 2007-05-11 | 500.20 |
| 2007-05-14 | 505.31 |
| 2007-05-15 | 503.86 |
| 2007-05-16 | 508.69 |
| 2007-05-17 | 510.30 |
| 2007-05-18 | 512.72 |
| 2007-05-21 | 515.41 |
| 2007-05-22 | 518.72 |
| 2007-05-23 | 518.53 |
| 2007-05-24 | 512.55 |
| 2007-05-25 | 514.50 |
| 2007-05-28 | . |
| 2007-05-29 | 528.84 |
| 2007-05-30 | 520.04 |
| 2007-05-31 | 525.90 |
| 2007-06-01 | 529.03 |
| 2007-06-04 | 527.56 |
| 2007-06-05 | 528.83 |
| 2007-06-06 | 519.79 |
| 2007-06-07 | 518.46 |
| 2007-06-08 | 510.85 |
| 2007-06-11 | 517.13 |
| 2007-06-12 | 515.55 |
| 2007-06-13 | 515.82 |
| 2007-06-14 | 522.82 |
| 2007-06-15 | 522.70 |
| 2007-06-18 | 520.44 |
| 2007-06-19 | 521.23 |
| 2007-06-20 | 522.45 |
| 2007-06-21 | 522.61 |
| 2007-06-22 | 522.75 |
| 2007-06-25 | 517.36 |
| 2007-06-26 | 514.42 |
| 2007-06-27 | 513.43 |
| 2007-06-28 | 516.15 |
| 2007-06-29 | 520.12 |
| 2007-07-02 | 526.81 |
| 2007-07-03 | 531.42 |
| 2007-07-04 | . |
| 2007-07-05 | 533.06 |
| 2007-07-06 | 532.47 |
| 2007-07-09 | 533.20 |
| 2007-07-10 | 537.12 |
| 2007-07-11 | 534.38 |
| 2007-07-12 | 536.01 |
| 2007-07-13 | 533.19 |
| 2007-07-16 | 528.62 |
| 2007-07-17 | 530.91 |
| 2007-07-18 | 528.11 |
| 2007-07-19 | 530.19 |
| 2007-07-20 | 528.60 |
| 2007-07-23 | 523.91 |
| 2007-07-24 | 521.95 |
| 2007-07-25 | 515.74 |
| 2007-07-26 | 521.69 |
| 2007-07-27 | 507.76 |
| 2007-07-30 | 506.48 |
#2007-07-31| 514.19
#2007-08-01| 496.89
#2007-08-02| 501.45
#2007-08-03| 503.01
#2007-08-06| 500.30
#2007-08-07| 506.35
#2007-08-08| 508.38
#2007-08-09| 507.30
#2007-08-10| 499.15
#2007-08-13| 504.56
#2007-08-14| 498.36
#2007-08-15| 496.03
#2007-08-16| 474.97
#2007-08-17| 473.44
#2007-08-20| 486.50
#2007-08-21| 473.00
#2007-08-22| 475.39
#2007-08-23| 471.98
#2007-08-24| 474.27
#2007-08-27| 480.25
#2007-08-28| 481.83
#2007-08-29| 480.53
#2007-08-30| 484.61
#2007-08-31| 494.90
#2007-09-03| .
#2007-09-04| 508.37
#2007-09-05| 511.21
#2007-09-06| 513.94
#2007-09-07| 511.97
#2007-09-10| 511.04
#2007-09-11| 510.96
#2007-09-12| 509.27
#2007-09-13| 510.86
#2007-09-14| 507.82
#2007-09-17| 506.64
#2007-09-18| 506.16
#2007-09-19| 513.35
#2007-09-20| 512.03
#2007-09-21| 509.99
#2007-09-24| 510.71
#2007-09-25| 513.98
#2007-09-26| 516.90
#2007-09-27| 524.35
#2007-09-28| 529.12
#2007-10-01| 535.09
#2007-10-02| 535.14
#2007-10-03| 534.23
#2007-10-04| 534.07
#2007-10-05| 536.02
#2007-10-08| 527.12
#2007-10-09| 533.34
#2007-10-10| 538.48
#2007-10-11| 546.45
#2007-10-12| 535.54
#2007-10-15| 540.74
#2007-10-16| 537.52
#2007-10-17| 524.71
#2007-10-18| 527.10
#2007-10-19| 520.03
#2007-10-22| 516.66
#2007-10-23| 533.11
#2007-10-24| 530.89
#2007-10-25| 527.41
#2007-10-26| 538.39
#2007-10-29| 543.92
#2007-10-30| 541.73
#2007-10-31| 546.60
#2007-11-01| 545.02
#2007-11-02| 546.55
#2007-11-05| 545.10
#2007-11-06| 549.66
#2007-11-07| 547.32
#2007-11-08| 547.01
#2007-11-09| 550.06
#2007-11-12| 546.22
#2007-11-13| 542.84
#2007-11-14| 551.48
#2007-11-15| 543.16
#2007-11-16| 542.76
#2007-11-19| 547.96
#2007-11-20| 546.57
#2007-11-21| 524.98
#2007-11-22| .
#2007-11-23| 521.73
#2007-11-26| 529.01
#2007-11-27| 525.93
#2007-11-28| 522.04
#2007-11-29| 523.67
#2007-11-30| 532.02
#2007-12-03| 537.09
#2007-12-04| 537.47
#2007-12-05| 550.13
#2007-12-06| 553.20
#2007-12-07| 560.89
#2007-12-10| 556.59
#2007-12-11| 565.61
#2007-12-12| 578.97
#2007-12-13| 581.17
#2007-12-14| 591.27
#2007-12-17| 576.62
#2007-12-18| 584.15
#2007-12-19| 580.75
#2007-12-20| 578.70
#2007-12-21| 579.88
#2007-12-24| 588.43
#2007-12-25| .
#2007-12-26| 589.97
#2007-12-27| 587.72
#2007-12-28| 589.15
#2007-12-31| 595.11
#2008-01-01| .
#2008-01-02| 596.22
#2008-01-03| 586.34
#2008-01-04| 589.78
#2008-01-07| 583.78
#2008-01-08| 581.78
#2008-01-09| 583.70
#2008-01-10| 570.36
#2008-01-11| 570.30
#2008-01-14| 568.63
#2008-01-15| 566.34
#2008-01-16| 560.42
#2008-01-17| 561.51
#2008-01-18| 553.62
#2008-01-21| .
#2008-01-22| 483.78
#2008-01-23| 499.25
#2008-01-24| 483.99
#2008-01-25| 507.58
#2008-01-28| 498.59
#2008-01-29| 502.90
#2008-01-30| 501.10
#2008-01-31| 497.44
#2008-02-01| 502.31
#2008-02-04| 508.98
#2008-02-05| 517.34
#2008-02-06| 511.72
#2008-02-07| 503.63
#2008-02-08| 504.68
#2008-02-11| 492.24
#2008-02-12| 491.60
#2008-02-13| 485.61
#2008-02-14| 500.81
#2008-02-15| 508.69
#2008-02-18| .
#2008-02-19| 510.62
#2008-02-20| 501.58
#2008-02-21| 512.30
#2008-02-22| 511.79
#2008-02-25| 519.42
#2008-02-26| 522.86
#2008-02-27| 529.11
#2008-02-28| 537.08
#2008-02-29| 531.91
#2008-03-03| 525.10
#2008-03-04| 517.71
#2008-03-05| 526.64
#2008-03-06| 528.17
#2008-03-07| 514.44
#2008-03-10| 510.55
#2008-03-11| 509.61
#2008-03-12| 518.42
#2008-03-13| 505.12
#2008-03-14| 512.53
#2008-03-17| 491.05
#2008-03-18| 495.47
#2008-03-19| 499.74
#2008-03-20| 497.95
#2008-03-21| .
#2008-03-24| 504.32
#2008-03-25| 515.60
#2008-03-26| 512.44
#2008-03-27| 521.21
#2008-03-28| 529.92
#2008-03-31| 526.48
#2008-04-01| 523.98
#2008-04-02| 534.04
#2008-04-03| 537.38
#2008-04-04| 531.62
#2008-04-07| 542.29
#2008-04-08| 540.67
#2008-04-09| 542.33
#2008-04-10| 539.63
#2008-04-11| 539.25
#2008-04-14| 538.83
#2008-04-15| 553.93
#2008-04-16| 554.09
#2008-04-17| 556.29
#2008-04-18| 556.68
#2008-04-21| 567.31
#2008-04-22| 572.14
#2008-04-23| 573.74
#2008-04-24| 569.23
#2008-04-25| 576.12
#2008-04-28| 576.42
#2008-04-29| 575.78
#2008-04-30| 580.49
#2008-05-01| 580.89
#2008-05-02| 580.34
#2008-05-05| 583.14
#2008-05-06| 573.67
#2008-05-07| 568.74
#2008-05-08| 559.11
#2008-05-09| 550.66
#2008-05-12| 547.37
#2008-05-13| 545.33
#2008-05-14| 550.65
#2008-05-15| 548.25
#2008-05-16| 554.18
#2008-05-19| 555.44
#2008-05-20| 543.34
#2008-05-21| 538.77
#2008-05-22| 536.79
#2008-05-23| 539.88
#2008-05-26| .
#2008-05-27| 542.17
#2008-05-28| 554.30
#2008-05-29| 553.75
#2008-05-30| 565.14
#2008-06-02| 565.11
#2008-06-03| 563.59
#2008-06-04| 550.80
#2008-06-05| 561.18
#2008-06-06| 559.29
#2008-06-09| 560.28
#2008-06-10| 568.58
#2008-06-11| 572.72
#2008-06-12| 570.71
#2008-06-13| 577.53
#2008-06-16| 579.44
#2008-06-17| 583.98
#2008-06-18| 579.83
#2008-06-19| 571.10
#2008-06-20| 557.66
#2008-06-23| 545.21
#2008-06-24| 536.95
#2008-06-25| 540.95
#2008-06-26| 544.15
#2008-06-27| 535.06
#2008-06-30| 538.93
#2008-07-01| 524.99
#2008-07-02| 537.73
#2008-07-03| 526.04
#2008-07-04| .
#2008-07-07| 522.68
#2008-07-08| 520.73
#2008-07-09| 531.47
#2008-07-10| 534.38
#2008-07-11| 533.99
#2008-07-14| 531.04
#2008-07-15| 508.79
#2008-07-16| 515.32
#2008-07-17| 521.95
#2008-07-18| 526.52
#2008-07-21| 542.60
#2008-07-22| 542.56
#2008-07-23| 557.09
#2008-07-24| 556.02
#2008-07-25| 553.68
#2008-07-28| 550.42
#2008-07-29| 537.32
#2008-07-30| 546.06
#2008-07-31| 538.93
#2008-08-01| 544.90
#2008-08-04| 549.59
#2008-08-05| 557.95
#2008-08-06| 558.86
#2008-08-07| 563.08
#2008-08-08| 565.37
#2008-08-11| 563.15
#2008-08-12| 551.06
#2008-08-13| 554.29
#2008-08-14| 552.45
#2008-08-15| 552.45
#2008-08-18| 544.49
#2008-08-19| 545.38
#2008-08-20| 551.52
#2008-08-21| 544.39
#2008-08-22| 549.13
#2008-08-25| 543.00
#2008-08-26| 544.59
#2008-08-27| 546.69
#2008-08-28| 542.69
#2008-08-29| 545.57
#2008-09-01| .
#2008-09-02| 545.52
#2008-09-03| 543.43
#2008-09-04| 546.46
#2008-09-05| 534.30
#2008-09-08| 539.48
#2008-09-09| 529.83
#2008-09-10| 523.76
#2008-09-11| 508.50
#2008-09-12| 507.77
#2008-09-15| 490.24
#2008-09-16| 468.00
#2008-09-17| 466.87
#2008-09-18| 462.07
#2008-09-19| 480.62
#2008-09-22| 484.86
#2008-09-23| 479.53
#2008-09-24| 479.58
#2008-09-25| 471.40
#2008-09-26| 463.95
#2008-09-29| 447.20
#2008-09-30| 448.56
#2008-10-01| 457.78
#2008-10-02| 455.81
#2008-10-03| 445.57
#2008-10-06| 417.33
#2008-10-07| 404.91
#2008-10-08| 393.46
#2008-10-09| 393.78
#2008-10-10| 374.80
#2008-10-13| 382.80
#2008-10-14| 407.08
#2008-10-15| 397.99
#2008-10-16| 390.00
#2008-10-17| 379.46
#2008-10-20| 386.80
#2008-10-21| 387.04
#2008-10-22| 367.18
#2008-10-23| 350.19
#2008-10-24| 323.28
#2008-10-27| 307.18
#2008-10-28| 315.98
#2008-10-29| 312.92
#2008-10-30| 318.16
#2008-10-31| 329.63
#2008-11-03| 340.61
#2008-11-04| 344.69
#2008-11-05| 352.61
#2008-11-06| 351.65
#2008-11-07| 353.66
#2008-11-10| 369.49
#2008-11-11| 356.96
#2008-11-12| 344.12
#2008-11-13| 343.80
#2008-11-14| 341.83
#2008-11-17| 337.30
#2008-11-18| 329.73
#2008-11-19| 325.96
#2008-11-20| 321.54
#2008-11-21| 326.82
#2008-11-24| 329.43
#2008-11-25| 328.44
#2008-11-26| 338.16
#2008-11-27| .
#2008-11-28| 337.54
#2008-12-01| 332.69
#2008-12-02| 332.40
#2008-12-03| 332.98
#2008-12-04| 334.07
#2008-12-05| 333.90
#2008-12-08| 335.09
#2008-12-09| 335.05
#2008-12-10| 342.93
#2008-12-11| 342.11
#2008-12-12| 339.06
#2008-12-15| 346.96
#2008-12-16| 357.21
#2008-12-17| 355.71
#2008-12-18| 363.35
#2008-12-19| 366.95
#2008-12-22| 357.43
#2008-12-23| 346.07
#2008-12-24| 352.39
#2008-12-25| .
#2008-12-26| 351.80
#2008-12-29| 357.15
#2008-12-30| 361.03
#2008-12-31| 361.68
#2009-01-01| .
#2009-01-02| 361.26
#2009-01-05| 360.24
#2009-01-06| 360.52
#2009-01-07| 348.89
#2009-01-08| 347.71
#2009-01-09| 348.19
#2009-01-12| 341.06
#2009-01-13| 337.15
#2009-01-14| 346.07
#2009-01-15| 337.34
#2009-01-16| 342.89
#2009-01-19| .
#2009-01-20| 336.24
#2009-01-21| 326.74
#2009-01-22| 321.85
#2009-01-23| 322.05
#2009-01-26| 322.17
#2009-01-27| 327.68
#2009-01-28| 327.98
#2009-01-29| 324.41
#2009-01-30| 324.15
#2009-02-02| 320.91
#2009-02-03| 319.11
#2009-02-04| 318.85
#2009-02-05| 319.19
#2009-02-06| 323.79
#2009-02-09| 329.71
#2009-02-10| 331.35
#2009-02-11| 326.58
#2009-02-12| 325.60
#2009-02-13| 324.41
#2009-02-16| .
#2009-02-17| 308.30
#2009-02-18| 306.79
#2009-02-19| 307.87
#2009-02-20| 303.51
#2009-02-23| 303.35
#2009-02-24| 300.42
#2009-02-25| 302.46
#2009-02-26| 300.90
#2009-02-27| 295.45
#2009-03-02| 290.24
#2009-03-03| 287.15
#2009-03-04| 291.58
#2009-03-05| 285.73
#2009-03-06| 287.58
#2009-03-09| 283.94
#2009-03-10| 284.89
#2009-03-11| 285.68
#2009-03-12| 289.56
#2009-03-13| 293.44
#2009-03-16| 297.18
#2009-03-17| 296.31
#2009-03-18| 300.02
#2009-03-19| 305.18
#2009-03-20| 300.91
#2009-03-23| 309.58
#2009-03-24| 305.32
#2009-03-25| 305.15
#2009-03-26| 311.38
#2009-03-27| 319.33
#2009-03-30| 314.45
#2009-03-31| 325.08
#2009-04-01| 323.25
#2009-04-02| 332.76
#2009-04-03| 332.84
#2009-04-06| 334.43
#2009-04-07| 334.03
#2009-04-08| 338.59
#2009-04-09| 339.97
#2009-04-10| .
#2009-04-13| 343.25
#2009-04-14| 343.70
#2009-04-15| 354.10
#2009-04-16| 350.04
#2009-04-17| 344.88
#2009-04-20| 342.20
#2009-04-21| 345.25
#2009-04-22| 342.96
#2009-04-23| 350.73
#2009-04-24| 353.59
#2009-04-27| 359.29
#2009-04-28| 347.29
#2009-04-29| 353.84
#2009-04-30| 356.58
#2009-05-01| 356.58
#2009-05-04| 360.46
#2009-05-05| 363.93
#2009-05-06| 360.19
#2009-05-07| 367.02
#2009-05-08| 364.92
#2009-05-11| 361.01
#2009-05-12| 366.59
#2009-05-13| 362.70
#2009-05-14| 364.36
#2009-05-15| 370.15
#2009-05-18| 404.29
#2009-05-19| 389.09
#2009-05-20| 400.83
#2009-05-21| 398.19
#2009-05-22| 407.32
#2009-05-25| .
#2009-05-26| 401.20
#2009-05-27| 407.13
#2009-05-28| 408.42
#2009-05-29| 405.21
#2009-06-01| 404.24
#2009-06-02| 403.28
#2009-06-03| 410.41
#2009-06-04| 414.94
#2009-06-05| 422.46
#2009-06-08| 413.05
#2009-06-09| 418.94
#2009-06-10| 433.29
#2009-06-11| 433.34
#2009-06-12| 429.03
#2009-06-15| 425.34
#2009-06-16| 429.76
#2009-06-17| 422.56
#2009-06-18| 420.77
#2009-06-19| 428.74
#2009-06-22| 421.03
#2009-06-23| 418.81
#2009-06-24| 425.48
#2009-06-25| 423.26
#2009-06-26| 421.96
#2009-06-29| 419.11
#2009-06-30| 415.23
#2009-07-01| 416.21
#2009-07-02| 419.92
#2009-07-03| .
#2009-07-06| 419.49
#2009-07-07| 422.83
#2009-07-08| 415.66
#2009-07-09| 419.12
#2009-07-10| 410.54
#2009-07-13| 407.36
#2009-07-14| 414.21
#2009-07-15| 423.54
#2009-07-16| 425.18
#2009-07-17| 429.17
#2009-07-20| 440.14
#2009-07-21| 439.21
#2009-07-22| 431.90
#2009-07-23| 444.33
#2009-07-24| 449.79
#2009-07-27| 452.06
#2009-07-28| 449.52
#2009-07-29| 439.52
#2009-07-30| 440.72
#2009-07-31| 447.17
#2009-08-03| 451.62
#2009-08-04| 445.45
#2009-08-05| 447.27
#2009-08-06| 444.49
#2009-08-07| 439.28
#2009-08-10| 440.00
#2009-08-11| 444.70
#2009-08-12| 447.05
#2009-08-13| 453.25
#2009-08-14| 449.89
#2009-08-17| 435.11
#2009-08-18| 434.68
#2009-08-19| 433.83
#2009-08-20| 437.49
#2009-08-21| 443.20
#2009-08-24| 444.84
#2009-08-25| 444.68
#2009-08-26| 448.29
#2009-08-27| 451.61
#2009-08-28| 454.60
#2009-08-31| 447.15
#2009-09-01| 441.53
#2009-09-02| 440.73
#2009-09-03| 438.62
#2009-09-04| 443.11
#2009-09-07| .
#2009-09-08| 452.09
#2009-09-09| 451.86
#2009-09-10| 454.46
#2009-09-11| 455.83
#2009-09-14| 454.58
#2009-09-15| 460.92
#2009-09-16| 468.71
#2009-09-17| 468.89
#2009-09-18| 474.03
#2009-09-21| 473.98
#2009-09-22| 477.32
#2009-09-23| 476.64
#2009-09-24| 482.02
#2009-09-25| 505.52
#2009-09-28| 503.35
#2009-09-29| 509.06
#2009-09-30| 510.87
#2009-10-01| 505.94
#2009-10-02| 507.46
#2009-10-05| 509.04
#2009-10-06| 517.67
#2009-10-07| 529.40
#2009-10-08| 534.02
#2009-10-09| 528.14
#2009-10-12| 532.16
#2009-10-13| 531.28
#2009-10-14| 542.93
#2009-10-15| 536.59
#2009-10-16| 532.76
#2009-10-19| 533.95
#2009-10-20| 535.38
#2009-10-21| 523.47
#2009-10-22| 514.37
#2009-10-23| 526.39
#2009-10-26| 531.97
#2009-10-27| 529.52
#2009-10-28| 525.94
#2009-10-29| 524.65
#2009-10-30| 523.84
#2009-11-02| 522.41
#2009-11-03| 520.13
#2009-11-04| 532.55
#2009-11-05| 533.83
#2009-11-06| 538.29
#2009-11-09| 550.39
#2009-11-10| 548.92
#2009-11-11| 559.11
#2009-11-12| 551.51
#2009-11-13| 555.26
#2009-11-16| 559.43
#2009-11-17| 558.36
#2009-11-18| 559.50
#2009-11-19| 552.22
#2009-11-20| 557.98
#2009-11-23| 563.21
#2009-11-24| 564.76
#2009-11-25| 565.14
#2009-11-26| .
#2009-11-27| 555.84
#2009-11-30| 564.18
#2009-12-01| 579.13
#2009-12-02| 578.86
#2009-12-03| 589.69
#2009-12-04| 593.38
#2009-12-07| 583.87
#2009-12-08| 581.68
#2009-12-09| 581.43
#2009-12-10| 581.72
#2009-12-11| 579.23
#2009-12-14| 579.24
#2009-12-15| 580.76
#2009-12-16| 583.41
#2009-12-17| 587.39
#2009-12-18| 597.19
#2009-12-21| 591.48
#2009-12-22| 590.36
#2009-12-23| 593.55
#2009-12-24| 596.95
#2009-12-25| .
#2009-12-28| 594.74
#2009-12-29| 586.06
#2009-12-30| 584.52
#2009-12-31| 586.25
#2010-01-01| .
#2010-01-04| 589.42
#2010-01-05| 594.78
#2010-01-06| 613.64
#2010-01-07| 607.63
#2010-01-08| 608.91
#2010-01-11| 613.38
#2010-01-12| 606.41
#2010-01-13| 609.35
#2010-01-14| 613.21
#2010-01-15| 615.81
#2010-01-18| .
#2010-01-19| 605.68
#2010-01-20| 603.06
#2010-01-21| 588.07
#2010-01-22| 578.94
#2010-01-25| 576.05
#2010-01-26| 573.32
#2010-01-27| 557.51
#2010-01-28| 564.27
#2010-01-29| 566.10
#2010-02-01| 573.37
#2010-02-02| 574.52
#2010-02-03| 580.62
#2010-02-04| 572.58
#2010-02-05| 556.57
#2010-02-08| 557.09
#2010-02-09| 564.23
#2010-02-10| 561.88
#2010-02-11| 564.78
#2010-02-12| 565.43
#2010-02-15| .
#2010-02-16| 576.54
#2010-02-17| 578.40
#2010-02-18| 576.86
#2010-02-19| 576.33
#2010-02-22| 576.43
#2010-02-23| 579.58
#2010-02-24| 575.50
#2010-02-25| 576.09
#2010-02-26| 587.34
#2010-03-01| 587.14
#2010-03-02| 592.08
#2010-03-03| 600.53
#2010-03-04| 602.24
#2010-03-05| 606.64
#2010-03-08| 612.34
#2010-03-09| 607.82
#2010-03-10| 612.44
#2010-03-11| 611.96
#2010-03-12| 612.02
#2010-03-15| 607.86
#2010-03-16| 612.77
#2010-03-17| 625.67
#2010-03-18| 622.08
#2010-03-19| 625.31
#2010-03-22| 628.16
#2010-03-23| 638.37
#2010-03-24| 637.74
#2010-03-25| 645.23
#2010-03-26| 647.78
#2010-03-29| 652.45
#2010-03-30| 647.41
#2010-03-31| 654.28
#2010-04-01| 658.01
#2010-04-02| .
#2010-04-05| 667.66
#2010-04-06| 664.89
#2010-04-07| 673.37
#2010-04-08| 665.82
#2010-04-09| 665.85
#2010-04-12| 660.07
#2010-04-13| 658.67
#2010-04-14| 663.91
#2010-04-15| 668.23
#2010-04-16| 664.96
#2010-04-19| 652.87
#2010-04-20| 660.55
#2010-04-21| 663.42
#2010-04-22| 662.89
#2010-04-23| 663.52
#2010-04-26| 666.34
#2010-04-27| 666.91
#2010-04-28| 661.61
#2010-04-29| 660.82
#2010-04-30| 671.27
#2010-05-03| 667.18
#2010-05-04| 668.34
#2010-05-05| 662.76
#2010-05-06| 658.01
#2010-05-07| 643.87
#2010-05-10| 653.44
#2010-05-11| 641.42
#2010-05-12| 649.52
#2010-05-13| 657.44
#2010-05-14| 656.26
#2010-05-17| 649.21
#2010-05-18| 651.67
#2010-05-19| 629.31
#2010-05-20| 625.06
#2010-05-21| 616.76
#2010-05-24| 611.57
#2010-05-25| 589.67
#2010-05-26| 604.75
#2010-05-27| 613.70
#2010-05-28| 632.12
#2010-05-31| .
#2010-06-01| 629.37
#2010-06-02| 631.60
#2010-06-03| 639.78
#2010-06-04| 637.68
#2010-06-07| 627.41
#2010-06-08| 630.85
#2010-06-09| 637.16
#2010-06-10| 646.80
#2010-06-11| 646.99
#2010-06-14| 652.53
#2010-06-15| 658.59
#2010-06-16| 657.84
#2010-06-17| 663.59
#2010-06-18| 658.21
#2010-06-21| 670.03
#2010-06-22| 664.38
#2010-06-23| 670.75
#2010-06-24| 668.52
#2010-06-25| 672.59
#2010-06-28| 674.78
#2010-06-29| 662.23
#2010-06-30| 664.29
#2010-07-01| 658.26
#2010-07-02| 651.34
#2010-07-05| .
#2010-07-06| 654.99
#2010-07-07| 650.77
#2010-07-08| 656.30
#2010-07-09| 661.62
#2010-07-12| 657.40
#2010-07-13| 656.19
#2010-07-14| 653.68
#2010-07-15| 654.21
#2010-07-16| 653.87
#2010-07-19| 648.20
#2010-07-20| 646.14
#2010-07-21| 647.43
#2010-07-22| 646.04
#2010-07-23| 647.94
#2010-07-26| 647.19
#2010-07-27| 650.61
#2010-07-28| 654.24
#2010-07-29| 655.31
#2010-07-30| 651.51
#2010-08-02| 659.83
#2010-08-03| 664.96
#2010-08-04| 662.35
#2010-08-05| 660.84
#2010-08-06| 659.85
#2010-08-09| 660.65
#2010-08-10| 652.98
#2010-08-11| 641.62
#2010-08-12| 638.05
#2010-08-13| 639.38
#2010-08-16| 639.25
#2010-08-17| 642.86
#2010-08-18| 647.49
#2010-08-19| 652.24
#2010-08-20| 653.60
#2010-08-23| 655.59
#2010-08-24| 653.45
#2010-08-25| 648.69
#2010-08-26| 649.84
#2010-08-27| 645.28
#2010-08-30| 646.98
#2010-08-31| 645.66
#2010-09-01| 653.93
#2010-09-02| 658.81
#2010-09-03| 665.86
#2010-09-06| .
#2010-09-07| 671.49
#2010-09-08| 671.73
#2010-09-09| 674.12
#2010-09-10| 675.77
#2010-09-13| 687.49
#2010-09-14| 684.69
#2010-09-15| 683.75
#2010-09-16| 683.47
#2010-09-17| 698.24
#2010-09-20| 703.23
#2010-09-21| 711.13
#2010-09-22| 710.95
#2010-09-23| 708.67
#2010-09-24| 717.67
#2010-09-27| 726.10
#2010-09-28| 722.80
#2010-09-29| 724.30
#2010-09-30| 727.72
#2010-10-01| 742.08
#2010-10-04| 746.54
#2010-10-05| 747.44
#2010-10-06| 751.96
#2010-10-07| 755.94
#2010-10-08| 755.37
#2010-10-11| 756.58
#2010-10-12| 750.47
#2010-10-13| 757.58
#2010-10-14| 761.15
#2010-10-15| 755.93
#2010-10-18| 751.19
#2010-10-19| 753.37
#2010-10-20| 754.41
#2010-10-21| 766.87
#2010-10-22| 760.09
#2010-10-25| 770.06
#2010-10-26| 768.64
#2010-10-27| 764.38
#2010-10-28| 757.35
#2010-10-29| 764.78
#2010-11-01| 775.39
#2010-11-02| 778.04
#2010-11-03| 785.94
#2010-11-04| 792.02
#2010-11-05| 797.86
#2010-11-08| 802.10
#2010-11-09| 803.10
#2010-11-10| 800.03
#2010-11-11| 794.34
#2010-11-12| 780.84
#2010-11-15| 780.72
#2010-11-16| 775.81
#2010-11-17| 772.06
#2010-11-18| 779.90
#2010-11-19| 776.43
#2010-11-22| 776.91
#2010-11-23| 768.78
#2010-11-24| 767.43
#2010-11-25| .
#2010-11-26| 760.53
#2010-11-29| 767.74
#2010-11-30| 774.92
#2010-12-01| 786.81
#2010-12-02| 794.46
#2010-12-03| 798.80
#2010-12-06| 800.54
#2010-12-07| 809.23
#2010-12-08| 797.70
#2010-12-09| 780.40
#2010-12-10| 785.39
#2010-12-13| 790.36
#2010-12-14| 793.05
#2010-12-15| 778.33
#2010-12-16| 776.41
#2010-12-17| 775.18
#2010-12-20| 765.79
#2010-12-21| 770.23
#2010-12-22| 770.37
#2010-12-23| 771.83
#2010-12-24| .
#2010-12-27| 778.20
#2010-12-28| 781.28
#2010-12-29| 785.70
#2010-12-30| 794.48
#2010-12-31| 801.95
#2011-01-03| 804.32
#2011-01-04| 805.77
#2011-01-05| 802.94
#2011-01-06| 805.37
#2011-01-07| 794.30
#2011-01-10| 778.72
#2011-01-11| 780.93
#2011-01-12| 787.41
#2011-01-13| 779.12
#2011-01-14| 772.81
#2011-01-17| .
#2011-01-18| 775.32
#2011-01-19| 774.17
#2011-01-20| 770.10
#2011-01-21| 764.79
#2011-01-24| 758.94
#2011-01-25| 753.09
#2011-01-26| 757.99
#2011-01-27| 746.68
#2011-01-28| 741.79
#2011-01-31| 743.14
#2011-02-01| 737.22
#2011-02-02| 741.61
#2011-02-03| 742.39
#2011-02-04| 736.37
#2011-02-07| 728.12
#2011-02-08| 723.78
#2011-02-09| 710.15
#2011-02-10| 701.62
#2011-02-11| 706.19
#2011-02-14| 723.26
#2011-02-15| 722.80
#2011-02-16| 718.50
#2011-02-17| 723.56
#2011-02-18| 726.42
#2011-02-21| .
#2011-02-22| 718.62
#2011-02-23| 718.80
#2011-02-24| 700.87
#2011-02-25| 708.82
#2011-02-28| 711.49
#2011-03-01| 729.21
#2011-03-02| 729.11
#2011-03-03| 727.85
#2011-03-04| 731.21
#2011-03-07| 729.25
#2011-03-08| 730.96
#2011-03-09| 730.08
#2011-03-10| 725.03
#2011-03-11| 721.13
#2011-03-14| 726.62
#2011-03-15| 711.38
#2011-03-16| 722.99
#2011-03-17| 717.92
#2011-03-18| 716.20
#2011-03-21| 720.63
#2011-03-22| 725.70
#2011-03-23| 734.22
#2011-03-24| 736.33
#2011-03-25| 742.44
#2011-03-28| 734.10
#2011-03-29| 742.44
#2011-03-30| 757.78
#2011-03-31| 757.74
#2011-04-01| 761.31
#2011-04-04| 766.41
#2011-04-05| 769.14
#2011-04-06| 768.14
#2011-04-07| 769.83
#2011-04-08| 771.37
#2011-04-11| 767.23
#2011-04-12| 763.06
#2011-04-13| 768.75
#2011-04-14| 767.35
#2011-04-15| 768.62
#2011-04-18| 762.59
#2011-04-19| 762.47
#2011-04-20| 773.27
#2011-04-21| 771.20
#2011-04-22| .
#2011-04-25| 772.09
#2011-04-26| 772.57
#2011-04-27| 777.15
#2011-04-28| 776.57
#2011-04-29| 782.37
#2011-05-02| 786.01
#2011-05-03| 773.78
#2011-05-04| 766.04
#2011-05-05| 757.52
#2011-05-06| 761.78
#2011-05-09| 762.02
#2011-05-10| 760.72
#2011-05-11| 767.14
#2011-05-12| 757.81
#2011-05-13| 764.83
#2011-05-16| 763.10
#2011-05-17| 759.32
#2011-05-18| 755.86
#2011-05-19| 752.32
#2011-05-20| 760.03
#2011-05-23| 741.68
#2011-05-24| 743.14
#2011-05-25| 742.09
#2011-05-26| 747.82
#2011-05-27| 755.87
#2011-05-30| .
#2011-05-31| 785.71
#2011-06-01| 785.44
#2011-06-02| 784.73
#2011-06-03| 783.02
#2011-06-06| 788.01
#2011-06-07| 793.55
#2011-06-08| 783.37
#2011-06-09| 775.56
#2011-06-10| 773.77
#2011-06-13| 774.93
#2011-06-14| 780.99
#2011-06-15| 783.35
#2011-06-16| 781.46
#2011-06-17| 776.42
#2011-06-20| 765.49
#2011-06-21| 772.12
#2011-06-22| 772.25
#2011-06-23| 763.02
#2011-06-24| 772.15
#2011-06-27| 773.16
#2011-06-28| 781.49
#2011-06-29| 788.76
#2011-06-30| 794.59
#2011-07-01| 793.19
#2011-07-04| .
#2011-07-05| 804.39
#2011-07-06| 799.86
#2011-07-07| 812.63
#2011-07-08| 806.52
#2011-07-11| 801.78
#2011-07-12| 793.22
#2011-07-13| 802.47
#2011-07-14| 807.66
#2011-07-15| 808.43
#2011-07-18| 800.68
#2011-07-19| 806.10
#2011-07-20| 800.24
#2011-07-21| 792.85
#2011-07-22| 807.31
#2011-07-25| 814.73
#2011-07-26| 813.71
#2011-07-27| 812.91
#2011-07-28| 812.33
#2011-07-29| 806.34
#2011-08-01| 816.00
#2011-08-02| 811.95
#2011-08-03| 800.01
#2011-08-04| 786.67
#2011-08-05| 767.49
#2011-08-08| 752.45
#2011-08-09| 728.34
#2011-08-10| 738.78
#2011-08-11| 738.58
#2011-08-12| 736.26
#2011-08-15| 736.88
#2011-08-16| 733.95
#2011-08-17| 737.00
#2011-08-18| 725.13
#2011-08-19| 709.14
#2011-08-22| 716.03
#2011-08-23| 722.91
#2011-08-24| 713.74
#2011-08-25| 719.88
#2011-08-26| 714.61
#2011-08-29| 721.74
#2011-08-30| 731.15
#2011-08-31| 734.40
#2011-09-01| 737.81
#2011-09-02| 745.97
#2011-09-05| .
#2011-09-06| 725.75
#2011-09-07| 734.76
#2011-09-08| 737.72
#2011-09-09| 728.11
#2011-09-12| 714.23
#2011-09-13| 708.21
#2011-09-14| 705.79
#2011-09-15| 708.27
#2011-09-16| 721.45
#2011-09-19| 705.97
#2011-09-20| 709.68
#2011-09-21| 710.60
#2011-09-22| 676.13
#2011-09-23| 671.97
#2011-09-26| 660.72
#2011-09-27| 681.32
#2011-09-28| 693.01
#2011-09-29| 691.61
#2011-09-30| 686.22
#2011-10-03| 672.43
#2011-10-04| 661.81
#2011-10-05| 666.73
#2011-10-06| 675.31
#2011-10-07| 682.98
#2011-10-10| 684.87
#2011-10-11| 688.72
#2011-10-12| 696.68
#2011-10-13| 690.37
#2011-10-14| 683.50
#2011-10-17| 687.28
#2011-10-18| 679.42
#2011-10-19| 687.35
#2011-10-20| 673.67
#2011-10-21| 665.42
#2011-10-24| 678.99
#2011-10-25| 689.78
#2011-10-26| 694.21
#2011-10-27| 699.05
#2011-10-28| 711.11
#2011-10-31| 709.49
#2011-11-01| 692.99
#2011-11-02| 696.59
#2011-11-03| 696.38
#2011-11-04| 703.76
#2011-11-07| 702.65
#2011-11-08| 696.80
#2011-11-09| 684.50
#2011-11-10| 673.75
#2011-11-11| 680.00
#2011-11-14| 685.12
#2011-11-15| 680.36
#2011-11-16| 670.91
#2011-11-17| 663.15
#2011-11-18| 657.00
#2011-11-21| 646.65
#2011-11-22| 651.02
#2011-11-23| 643.82
#2011-11-24| .
#2011-11-25| 641.81
#2011-11-28| 657.90
#2011-11-29| 661.67
#2011-11-30| 665.05
#2011-12-01| 674.39
#2011-12-02| 684.11
#2011-12-05| 682.26
#2011-12-06| 676.48
#2011-12-07| 670.19
#2011-12-08| 667.13
#2011-12-09| 661.52
#2011-12-12| 653.31
#2011-12-13| 648.90
#2011-12-14| 640.97
#2011-12-15| 636.93
#2011-12-16| 649.06
#2011-12-19| 639.48
#2011-12-20| 639.47
#2011-12-21| 649.31
#2011-12-22| 650.49
#2011-12-23| 650.69
#2011-12-26| .
#2011-12-27| 645.28
#2011-12-28| 645.71
#2011-12-29| 645.01
#2011-12-30| 647.93
#2012-01-02| .
#2012-01-03| 653.50
#2012-01-04| 654.28
#2012-01-05| 653.61
#2012-01-06| 653.65
#2012-01-09| 657.29
#2012-01-10| 670.06
#2012-01-11| 668.96
#2012-01-12| 672.29
#2012-01-13| 675.15
#2012-01-16| .
#2012-01-17| 682.53
#2012-01-18| 684.03
#2012-01-19| 692.50
#2012-01-20| 691.69
#2012-01-23| 693.91
#2012-01-24| 694.91
#2012-01-25| 697.12
#2012-01-26| 697.80
#2012-01-27| 706.33
#2012-01-30| 698.99
#2012-01-31| 710.14
#2012-02-01| 709.85
#2012-02-02| 707.48
#2012-02-03| 726.33
#2012-02-06| 721.81
#2012-02-07| 717.72
#2012-02-08| 719.10
#2012-02-09| 715.87
#2012-02-10| 709.48
#2012-02-13| 715.34
#2012-02-14| 703.80
#2012-02-15| 709.29
#2012-02-16| 707.95
#2012-02-17| 708.73
#2012-02-20| .
#2012-02-21| 707.07
#2012-02-22| 706.93
#2012-02-23| 705.80
#2012-02-24| 709.91
#2012-02-27| 702.20
#2012-02-28| 707.97
#2012-02-29| 711.97
#2012-03-01| 706.82
#2012-03-02| 709.55
#2012-03-05| 701.62
#2012-03-06| 693.40
#2012-03-07| 695.71
#2012-03-08| 701.69
#2012-03-09| 716.63
#2012-03-12| 714.64
#2012-03-13| 718.14
#2012-03-14| 725.14
#2012-03-15| 719.39
#2012-03-16| 717.00
#2012-03-19| 715.08
#2012-03-20| 713.17
#2012-03-21| 717.48
#2012-03-22| 710.74
#2012-03-23| 717.89
#2012-03-26| 708.82
#2012-03-27| 719.49
#2012-03-28| 718.27
#2012-03-29| 717.40
#2012-03-30| 730.88
#2012-04-02| 727.69
#2012-04-03| 732.74
#2012-04-04| 724.18
#2012-04-05| 723.63
#2012-04-06| .
#2012-04-09| 722.14
#2012-04-10| 717.42
#2012-04-11| 719.09
#2012-04-12| 716.99
#2012-04-13| 723.48
#2012-04-16| 719.11
#2012-04-17| 720.48
#2012-04-18| 724.80
#2012-04-19| 728.24
#2012-04-20| 726.82
#2012-04-23| 717.97
#2012-04-24| 713.40
#2012-04-25| 714.99
#2012-04-26| 717.46
#2012-04-27| 720.61
#2012-04-30| 722.75
#2012-05-01| 722.74
#2012-05-02| 722.04
#2012-05-03| 717.40
#2012-05-04| 717.50
#2012-05-07| 718.66
#2012-05-08| 715.34
#2012-05-09| 709.92
#2012-05-10| 709.78
#2012-05-11| 705.02
#2012-05-14| 712.61
#2012-05-15| 712.03
#2012-05-16| 698.45
#2012-05-17| 698.63
#2012-05-18| 697.87
#2012-05-21| 696.17
#2012-05-22| 690.13
#2012-05-23| 674.32
#2012-05-24| 680.91
#2012-05-25| 688.12
#2012-05-28| .
#2012-05-29| 692.16
#2012-05-30| 686.79
#2012-05-31| 688.43
#2012-06-01| 684.40
#2012-06-04| 678.69
#2012-06-05| 682.04
#2012-06-06| 688.88
#2012-06-07| 696.06
#2012-06-08| 689.45
#2012-06-11| 684.95
#2012-06-12| 682.95
#2012-06-13| 687.26
#2012-06-14| 682.87
#2012-06-15| 691.87
#2012-06-18| 689.10
#2012-06-19| 696.46
#2012-06-20| 703.68
#2012-06-21| 700.57
#2012-06-22| 691.83
#2012-06-25| 690.91
#2012-06-26| 696.29
#2012-06-27| 699.45
#2012-06-28| 699.72
#2012-06-29| 721.26
#2012-07-02| 725.68
#2012-07-03| 736.38
#2012-07-04| .
#2012-07-05| 735.07
#2012-07-06| 734.19
#2012-07-09| 724.57
#2012-07-10| 730.07
#2012-07-11| 737.17
#2012-07-12| 727.04
#2012-07-13| 733.45
#2012-07-16| 740.13
#2012-07-17| 745.54
#2012-07-18| 736.64
#2012-07-19| 742.11
#2012-07-20| 737.47
#2012-07-23| 728.31
#2012-07-24| 729.21
#2012-07-25| 721.13
#2012-07-26| 723.78
#2012-07-27| 731.23
#2012-07-30| 740.11
#2012-07-31| 746.19
#2012-08-01| 756.46
#2012-08-02| 751.29
#2012-08-03| 755.38
#2012-08-06| 761.21
#2012-08-07| 764.96
#2012-08-08| 763.86
#2012-08-09| 761.89
#2012-08-10| 759.22
#2012-08-13| 759.90
#2012-08-14| 758.08
#2012-08-15| 759.95
#2012-08-16| 760.08
#2012-08-17| 764.38
#2012-08-20| 764.14
#2012-08-21| 767.29
#2012-08-22| 769.78
#2012-08-23| 781.03
#2012-08-24| 782.33
#2012-08-27| 780.07
#2012-08-28| 780.29
#2012-08-29| 780.32
#2012-08-30| 782.53
#2012-08-31| 783.64
#2012-09-03| .
#2012-09-04| 781.32
#2012-09-05| 776.95
#2012-09-06| 784.00
#2012-09-07| 791.07
#2012-09-10| 797.43
#2012-09-11| 802.05
#2012-09-12| 805.54
#2012-09-13| 796.30
#2012-09-14| 802.30
#2012-09-17| 798.57
#2012-09-18| 796.77
#2012-09-19| 798.18
#2012-09-20| 793.88
#2012-09-21| 803.55
#2012-09-24| 802.18
#2012-09-25| 807.35
#2012-09-26| 806.91
#2012-09-27| 809.93
#2012-09-28| 827.42
#2012-10-01| 827.68
#2012-10-02| 829.13
#2012-10-03| 837.03
#2012-10-04| 839.89
#2012-10-05| 834.77
#2012-10-08| 835.47
#2012-10-09| 838.30
#2012-10-10| 831.39
#2012-10-11| 834.36
#2012-10-12| 834.71
#2012-10-15| 832.28
#2012-10-16| 831.33
#2012-10-17| 835.32
#2012-10-18| 824.65
#2012-10-19| 827.35
#2012-10-22| 842.95
#2012-10-23| 834.80
#2012-10-24| 831.03
#2012-10-25| 832.11
#2012-10-26| 822.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 829.69
#2012-11-01| 834.46
#2012-11-02| 836.96
#2012-11-05| 829.31
#2012-11-06| 839.12
#2012-11-07| 849.66
#2012-11-08| 836.92
#2012-11-09| 831.16
#2012-11-12| 826.01
#2012-11-13| 823.60
#2012-11-14| 822.96
#2012-11-15| 819.11
#2012-11-16| 818.19
#2012-11-19| 810.81
#2012-11-20| 812.53
#2012-11-21| 815.83
#2012-11-22| .
#2012-11-23| 814.95
#2012-11-26| 815.33
#2012-11-27| 821.21
#2012-11-28| 822.21
#2012-11-29| 828.36
#2012-11-30| 840.01
#2012-12-03| 834.96
#2012-12-04| 840.80
#2012-12-05| 843.38
#2012-12-06| 847.92
#2012-12-07| 846.56
#2012-12-10| 851.53
#2012-12-11| 860.99
#2012-12-12| 869.66
#2012-12-13| 868.10
#2012-12-14| 866.19
#2012-12-17| 857.40
#2012-12-18| 854.44
#2012-12-19| 866.37
#2012-12-20| 861.25
#2012-12-21| 852.23
#2012-12-24| 859.40
#2012-12-25| 858.97
#2012-12-26| 860.66
#2012-12-27| 862.37
#2012-12-28| 865.32
#2012-12-31| 866.13
#2013-01-01| 867.54
#2013-01-02| 872.28
#2013-01-03| 873.40
#2013-01-04| 868.63
#2013-01-07| 870.07
#2013-01-08| 875.19
#2013-01-09| 877.98
#2013-01-10| 871.14
#2013-01-11| 865.17
#2013-01-14| 869.02
#2013-01-15| 866.60
#2013-01-16| 865.12
#2013-01-17| 870.69
#2013-01-18| 875.03
#2013-01-21| 871.56
#2013-01-22| 870.24
#2013-01-23| 873.07
#2013-01-24| 865.91
#2013-01-25| 871.13
#2013-01-28| 866.41
#2013-01-29| 874.12
#2013-01-30| 883.34
#2013-01-31| 884.07
#2013-02-01| 888.85
#2013-02-04| 889.29
#2013-02-05| 898.54
#2013-02-06| 896.76
#2013-02-07| 895.57
#2013-02-08| 882.94
#2013-02-11| 886.89
#2013-02-12| 896.16
#2013-02-13| 900.40
#2013-02-14| 894.50
#2013-02-15| 891.61
#2013-02-18| 889.62
#2013-02-19| 895.36
#2013-02-20| 899.96
#2013-02-21| 895.33
#2013-02-22| 906.43
#2013-02-25| 917.60
#2013-02-26| 905.20
#2013-02-27| 912.47
#2013-02-28| 902.50
#2013-03-01| 896.25
#2013-03-04| 899.81
#2013-03-05| 906.72
#2013-03-06| 910.30
#2013-03-07| 922.11
#2013-03-08| 932.51
#2013-03-11| 929.25
#2013-03-12| 928.63
#2013-03-13| 927.49
#2013-03-14| 925.38
#2013-03-15| 924.79
#2013-03-18| 926.17
#2013-03-19| 921.24
#2013-03-20| 923.11
#2013-03-21| 917.56
#2013-03-22| 915.47
#2013-03-25| 919.24
#2013-03-26| 922.03
#2013-03-27| 926.12
#2013-03-28| 924.24
#2013-03-29| 926.92
#2013-04-01| 927.44
#2013-04-02| 936.41
#2013-04-03| 935.39
#2013-04-04| 929.53
#2013-04-05| 922.10
#2013-04-08| 926.33
#2013-04-09| 921.71
#2013-04-10| 928.62
#2013-04-11| 930.90
#2013-04-12| 933.57
#2013-04-15| 930.32
#2013-04-16| 945.41
#2013-04-17| 941.62
#2013-04-18| 932.20
#2013-04-19| 926.38
#2013-04-22| 924.43
#2013-04-23| 930.31
#2013-04-24| 945.44
#2013-04-25| 957.92
#2013-04-26| 947.28
#2013-04-29| 951.05
#2013-04-30| 957.61
#2013-05-01| 955.88
#2013-05-02| 956.73
#2013-05-03| 955.87
#2013-05-06| 959.84
#2013-05-07| 970.02
#2013-05-08| 970.52
#2013-05-09| 954.45
#2013-05-10| 950.11
#2013-05-13| 953.18
#2013-05-14| 959.37
#2013-05-15| 970.56
#2013-05-16| 979.33
#2013-05-17| 978.51
#2013-05-20| 967.61
#2013-05-21| 962.51
#2013-05-22| 964.78
#2013-05-23| 946.54
#2013-05-24| 941.88
#2013-05-27| 948.64
#2013-05-28| 949.90
#2013-05-29| 961.77
#2013-05-30| 960.37
#2013-05-31| 950.83
#2013-06-03| 941.67
#2013-06-04| 957.94
#2013-06-05| 951.83
#2013-06-06| 940.66
#2013-06-07| 932.76
#2013-06-10| 919.36
#2013-06-11| 898.49
#2013-06-12| 904.49
#2013-06-13| 887.24
#2013-06-14| 906.96
#2013-06-17| 908.78
#2013-06-18| 898.00
#2013-06-19| 893.22
#2013-06-20| 873.21
#2013-06-21| 868.77
#2013-06-24| 855.35
#2013-06-25| 855.24
#2013-06-26| 858.44
#2013-06-27| 880.90
#2013-06-28| 912.14
#2013-07-01| 927.38
#2013-07-02| 939.98
#2013-07-03| 931.16
#2013-07-04| 930.42
#2013-07-05| 928.25
#2013-07-08| 911.35
#2013-07-09| 919.13
#2013-07-10| 930.27
#2013-07-11| 944.95
#2013-07-12| 954.24
#2013-07-15| 955.04
#2013-07-16| 962.74
#2013-07-17| 962.85
#2013-07-18| 972.03
#2013-07-19| 965.59
#2013-07-22| 970.54
#2013-07-23| 976.84
#2013-07-24| 977.24
#2013-07-25| 964.78
#2013-07-26| 968.53
#2013-07-29| 960.92
#2013-07-30| 953.95
#2013-07-31| 962.06
#2013-08-01| 955.31
#2013-08-02| 946.11
#2013-08-05| 949.73
#2013-08-06| 942.57
#2013-08-07| 938.44
#2013-08-08| 940.09
#2013-08-09| 938.46
#2013-08-12| 946.05
#2013-08-13| 958.06
#2013-08-14| 953.31
#2013-08-15| 949.93
#2013-08-16| 936.73
#2013-08-19| 912.92
#2013-08-20| 885.90
#2013-08-21| 868.46
#2013-08-22| 870.13
#2013-08-23| 881.77
#2013-08-26| 883.77
#2013-08-27| 851.75
#2013-08-28| 834.77
#2013-08-29| 850.14
#2013-08-30| 863.32
#2013-09-02| 874.01
#2013-09-03| 846.17
#2013-09-04| 862.54
#2013-09-05| 868.94
#2013-09-06| 880.49
#2013-09-09| 887.17
#2013-09-10| 912.63
#2013-09-11| 925.76
#2013-09-12| 912.42
#2013-09-13| 916.00
#2013-09-16| 908.17
#2013-09-17| 900.62
#2013-09-18| 903.68
#2013-09-19| 931.03
#2013-09-20| 929.55
#2013-09-23| 922.70
#2013-09-24| 915.78
#2013-09-25| 923.99
#2013-09-26| 933.98
#2013-09-27| 932.42
#2013-09-30| 919.79
#2013-10-01| 929.31
#2013-10-02| 928.83
#2013-10-03| 945.97
#2013-10-04| 948.33
#2013-10-07| 950.76
#2013-10-08| 957.69
#2013-10-09| 971.67
#2013-10-10| 971.88
#2013-10-11| 973.56
#2013-10-14| 970.58
#2013-10-15| 965.62
#2013-10-16| 963.72
#2013-10-17| 967.48
#2013-10-18| 975.21
#2013-10-21| 974.06
#2013-10-22| 975.94
#2013-10-23| 966.62
#2013-10-24| 970.61
#2013-10-25| 962.29
#2013-10-28| 960.57
#2013-10-29| 966.21
#2013-10-30| 975.00
#2013-10-31| 961.15
#2013-11-01| 955.93
#2013-11-04| 951.88
#2013-11-05| 946.59
#2013-11-06| 944.23
#2013-11-07| 937.96
#2013-11-08| 934.13
#2013-11-11| 932.92
#2013-11-12| 932.99
#2013-11-13| 928.72
#2013-11-14| 938.76
#2013-11-15| 940.01
#2013-11-18| 956.56
#2013-11-19| 959.32
#2013-11-20| 949.60
#2013-11-21| 938.46
#2013-11-22| 936.56
#2013-11-25| 939.76
#2013-11-26| 935.88
#2013-11-27| 934.61
#2013-11-28| 936.93
#2013-11-29| 943.28
#2013-12-02| 959.36
#2013-12-03| 953.38
#2013-12-04| 950.38
#2013-12-05| 944.31
#2013-12-06| 945.22
#2013-12-09| 956.47
#2013-12-10| 960.56
#2013-12-11| 953.22
#2013-12-12| 944.04
#2013-12-13| 938.46
#2013-12-16| 935.29
#2013-12-17| 941.34
#2013-12-18| 947.66
#2013-12-19| 948.89
#2013-12-20| 946.85
#2013-12-23| 950.84
#2013-12-24| 954.95
#2013-12-25| 955.03
#2013-12-26| 949.93
#2013-12-27| 962.60
#2013-12-30| 963.08
#2013-12-31| 967.79
#2014-01-01| 970.30
#2014-01-02| 965.62
#2014-01-03| 973.02
#2014-01-06| 976.52
#2014-01-07| 979.11
#2014-01-08| 992.12
#2014-01-09| 995.97
#2014-01-10|1000.00
#2014-01-13|1006.80
#2014-01-14|1006.32
#2014-01-15|1009.24
#2014-01-16|1003.92
#2014-01-17|1008.31
#2014-01-20|1000.15
#2014-01-21| 996.93
#2014-01-22|1009.99
#2014-01-23|1009.08
#2014-01-24| 988.54
#2014-01-27| 969.82
#2014-01-28| 977.31
#2014-01-29| 985.63
#2014-01-30| 980.68
#2014-01-31| 981.71
#2014-02-03| 982.68
#2014-02-04| 976.00
#2014-02-05| 969.70
#2014-02-06| 974.16
#2014-02-07| 989.04
#2014-02-10| 996.94
#2014-02-11| 998.36
#2014-02-12|1006.23
#2014-02-13| 994.99
#2014-02-14|1002.13
#2014-02-17|1007.53
#2014-02-18|1008.40
#2014-02-19|1025.09
#2014-02-20|1024.85
#2014-02-21|1030.43
#2014-02-24|1035.20
#2014-02-25|1033.06
#2014-02-26|1042.25
#2014-02-27|1042.50
#2014-02-28|1061.11
#2014-03-03|1051.04
#2014-03-04|1049.17
#2014-03-05|1051.39
#2014-03-06|1047.14
#2014-03-07|1042.37
#2014-03-10|1026.07
#2014-03-11|1035.99
#2014-03-12|1036.04
#2014-03-13|1027.03
#2014-03-14|1024.45
#2014-03-17|1029.15
#2014-03-18|1032.02
#2014-03-19|1032.19
#2014-03-20|1027.05
#2014-03-21|1026.11
#2014-03-24|1016.56
#2014-03-25|1018.26
#2014-03-26|1021.62
#2014-03-27|1006.17
#2014-03-28|1012.47
#2014-03-31|1023.77
#2014-04-01|1033.32
#2014-04-02|1038.74
#2014-04-03|1039.18
#2014-04-04|1036.71
#2014-04-07|1032.55
#2014-04-08|1033.52
#2014-04-09|1051.86
#2014-04-10|1042.29
#2014-04-11|1045.09
#2014-04-14|1046.52
#2014-04-15|1042.85
#2014-04-16|1038.81
#2014-04-17|1048.74
#2014-04-18|1050.56
#2014-04-21|1046.77
#2014-04-22|1044.62
#2014-04-23|1048.73
#2014-04-24|1048.23
#2014-04-25|1047.55
#2014-04-28|1052.22
#2014-04-29|1053.30
#2014-04-30|1055.66
#2014-05-01|1055.66
#2014-05-02|1066.99
#2014-05-05|1058.34
#2014-05-06|1059.45
#2014-05-07|1053.63
#2014-05-08|1051.98
#2014-05-09|1048.28
#2014-05-12|1050.57
#2014-05-13|1047.71
#2014-05-14|1050.36
#2014-05-15|1062.68
#2014-05-16|1057.44
#2014-05-19|1041.40
#2014-05-20|1044.91
#2014-05-21|1041.65
#2014-05-22|1055.36
#2014-05-23|1054.67
#2014-05-26|1054.94
#2014-05-27|1048.06
#2014-05-28|1046.34
#2014-05-29|1047.58
#2014-05-30|1059.03
#2014-06-02|1054.05
#2014-06-03|1047.88
#2014-06-04|1047.26
#2014-06-05|1050.76
#2014-06-06|1060.56
#2014-06-09|1065.68
#2014-06-10|1084.48
#2014-06-11|1086.40
#2014-06-12|1096.23
#2014-06-13|1087.17
#2014-06-16|1091.33
#2014-06-17|1092.08
#2014-06-18|1086.29
#2014-06-19|1089.81
#2014-06-20|1081.77
#2014-06-23|1083.75
#2014-06-24|1083.69
#2014-06-25|1086.82
#2014-06-26|1092.76
#2014-06-27|1111.45
#2014-06-30|1126.19
#2014-07-01|1124.59
#2014-07-02|1143.76
#2014-07-03|1147.39
#2014-07-04|1155.64
#2014-07-07|1169.02
#2014-07-08|1156.91
#2014-07-09|1150.61
#2014-07-10|1149.07
#2014-07-11|1156.02
#2014-07-14|1151.96
#2014-07-15|1155.56
#2014-07-16|1162.26
#2014-07-17|1164.69
#2014-07-18|1160.40
#2014-07-21|1159.11
#2014-07-22|1166.48
#2014-07-23|1168.88
#2014-07-24|1167.11
#2014-07-25|1180.32
#2014-07-28|1179.09
#2014-07-29|1176.58
#2014-07-30|1179.26
#2014-07-31|1173.33
#2014-08-01|1154.05
#2014-08-04|1155.38
#2014-08-05|1169.80
#2014-08-06|1156.22
#2014-08-07|1153.61
#2014-08-08|1153.39
#2014-08-11|1161.74
#2014-08-12|1171.24
#2014-08-13|1183.13
#2014-08-14|1194.87
#2014-08-15|1196.41
#2014-08-18|1205.75
#2014-08-19|1215.30
#2014-08-20|1240.60
#2014-08-21|1243.64
#2014-08-22|1250.83
#2014-08-25|1255.20
#2014-08-26|1265.03
#2014-08-27|1268.70
#2014-08-28|1258.95
#2014-08-29|1258.44
#2014-09-01|1264.24
#2014-09-02|1274.71
#2014-09-03|1284.54
#2014-09-04|1292.34
#2014-09-05|1293.85
#2014-09-08|1304.58
#2014-09-09|1301.70
#2014-09-10|1293.29
#2014-09-11|1284.40
#2014-09-12|1295.62
#2014-09-15|1284.43
#2014-09-16|1270.54
#2014-09-17|1284.52
#2014-09-18|1297.48
#2014-09-19|1307.24
#2014-09-22|1290.75
#2014-09-23|1278.69
#2014-09-24|1283.74
#2014-09-25|1284.48
#2014-09-26|1296.77
#2014-09-29|1297.56
#2014-09-30|1309.97
#2014-10-01|1305.85
#2014-10-02|1305.15
#2014-10-03|1304.40
#2014-10-06|1303.91
#2014-10-07|1286.08
#2014-10-08|1254.54
#2014-10-09|1275.12
#2014-10-10|1264.46
#2014-10-13|1249.30
#2014-10-14|1250.51
#2014-10-15|1252.80
#2014-10-16|1243.47
#2014-10-17|1251.91
#2014-10-20|1269.55
#2014-10-21|1267.40
#2014-10-22|1284.07
#2014-10-23|1285.44
#2014-10-24|1287.12
#2014-10-27|1282.60
#2014-10-28|1299.43
#2014-10-29|1303.37
#2014-10-30|1298.28
#2014-10-31|1316.00
#2014-11-03|1314.69
#2014-11-04|1314.37
#2014-11-05|1319.46
#2014-11-06|1319.22
#2014-11-07|1333.35
#2014-11-10|1339.19
#2014-11-11|1340.55
#2014-11-12|1337.85
#2014-11-13|1342.82
#2014-11-14|1337.04
#2014-11-17|1327.95
#2014-11-18|1327.09
#2014-11-19|1328.75
#2014-11-20|1327.52
#2014-11-21|1321.62
#2014-11-24|1315.90
#2014-11-25|1320.74
#2014-11-26|1319.37
#2014-11-27|1324.86
#2014-11-28|1316.15
#2014-12-01|1310.61
#2014-12-02|1317.99
#2014-12-03|1316.72
#2014-12-04|1314.18
#2014-12-05|1302.85
#2014-12-08|1289.10
#2014-12-09|1279.45
#2014-12-10|1290.36
#2014-12-11|1280.73
#2014-12-12|1289.28
#2014-12-15|1279.42
#2014-12-16|1244.29
#2014-12-17|1223.23
#2014-12-18|1246.31
#2014-12-19|1243.10
#2014-12-22|1253.42
#2014-12-23|1246.26
#2014-12-24|1238.28
#2014-12-25|1237.51
#2014-12-26|1238.15
#2014-12-29|1245.71
#2014-12-30|1258.06
#2014-12-31|1268.74
#2015-01-01|1266.82
#2015-01-02|1262.72
#2015-01-05|1255.68
#2015-01-06|1231.97
#2015-01-07|1238.83
#2015-01-08|1257.35
#2015-01-09|1284.74
#2015-01-12|1286.10
#2015-01-13|1290.53
#2015-01-14|1283.03
#2015-01-15|1288.41
#2015-01-16|1301.68
#2015-01-19|1309.24
#2015-01-20|1313.38
#2015-01-21|1324.74
#2015-01-22|1338.05
#2015-01-23|1355.45
#2015-01-26|1355.65
#2015-01-27|1352.82
#2015-01-28|1354.42
#2015-01-29|1351.52
#2015-01-30|1347.37
#2015-02-02|1344.85
#2015-02-03|1342.46
#2015-02-04|1350.29
#2015-02-05|1335.62
#2015-02-06|1332.22
#2015-02-09|1323.27
#2015-02-10|1322.45
#2015-02-11|1323.86
#2015-02-12|1337.53
#2015-02-13|1366.47
#2015-02-16|1371.60
#2015-02-17|1367.30
#2015-02-18|1370.01
#2015-02-19|1364.23
#2015-02-20|1370.38
#2015-02-23|1379.65
#2015-02-24|1381.80
#2015-02-25|1375.19
#2015-02-26|1372.06
#2015-02-27|1372.59
#2015-03-02|1399.58
#2015-03-03|1411.31
#2015-03-04|1428.56
#2015-03-05|1444.49
#2015-03-06|1455.89
#2015-03-09|1438.81
#2015-03-10|1422.98
#2015-03-11|1405.97
#2015-03-12|1427.39
#2015-03-13|1409.58
#2015-03-16|1413.62
#2015-03-17|1431.86
#2015-03-18|1436.96
#2015-03-19|1451.14
#2015-03-20|1439.35
#2015-03-23|1437.46
#2015-03-24|1460.98
#2015-03-25|1481.96
#2015-03-26|1452.57
#2015-03-27|1443.97
#2015-03-30|1450.11
#2015-03-31|1463.78
#2015-04-01|1493.35
#2015-04-02|1501.36
#2015-04-03|1512.76
#2015-04-06|1554.83
#2015-04-07|1551.70
#2015-04-08|1562.73
#2015-04-09|1547.03
#2015-04-10|1554.69
#2015-04-13|1590.85
#2015-04-14|1584.30
#2015-04-15|1568.04
#2015-04-16|1564.01
#2015-04-17|1549.91
#2015-04-20|1532.54
#2015-04-21|1508.79
#2015-04-22|1516.75
#2015-04-23|1492.51
#2015-04-24|1486.39
#2015-04-27|1467.48
#2015-04-28|1478.70
#2015-04-29|1478.15
#2015-04-30|1479.32
#2015-05-01|1479.33
#2015-05-04|1489.80
#2015-05-05|1489.69
#2015-05-06|1461.22
#2015-05-07|1430.98
#2015-05-08|1460.29
#2015-05-11|1482.71
#2015-05-12|1462.36
#2015-05-13|1469.30
#2015-05-14|1475.85
#2015-05-15|1487.63
#2015-05-18|1503.29
#2015-05-19|1508.88
#2015-05-20|1514.96
#2015-05-21|1513.95
#2015-05-22|1524.42
#2015-05-25|1516.23
#2015-05-26|1502.80
#2015-05-27|1487.71
#2015-05-28|1473.19
#2015-05-29|1487.58
#2015-06-01|1466.07
#2015-06-02|1445.96
#2015-06-03|1423.38
#2015-06-04|1414.03
#2015-06-05|1430.10
#2015-06-08|1414.67
#2015-06-09|1397.12
#2015-06-10|1409.95
#2015-06-11|1401.03
#2015-06-12|1405.86
#2015-06-15|1405.20
#2015-06-16|1395.67
#2015-06-17|1420.23
#2015-06-18|1451.95
#2015-06-19|1450.54
#2015-06-22|1458.87
#2015-06-23|1457.38
#2015-06-24|1471.93
#2015-06-25|1465.75
#2015-06-26|1460.07
#2015-06-29|1431.63
#2015-06-30|1466.05
#2015-07-01|1479.21
#2015-07-02|1474.60
#2015-07-03|1466.79
#2015-07-06|1456.16
#2015-07-07|1439.62
#2015-07-08|1418.52
#2015-07-09|1446.80
#2015-07-10|1468.52
#2015-07-13|1485.26
#2015-07-14|1491.00
#2015-07-15|1500.64
#2015-07-16|1506.47
#2015-07-17|1522.38
#2015-07-20|1518.13
#2015-07-21|1460.84
#2015-07-22|1468.34
#2015-07-23|1456.14
#2015-07-24|1444.55
#2015-07-27|1410.63
#2015-07-28|1408.23
#2015-07-29|1412.99
#2015-07-30|1408.09
#2015-07-31|1430.67
#2015-08-03|1424.18
#2015-08-04|1434.15
#2015-08-05|1451.10
#2015-08-06|1462.66
#2015-08-07|1454.98
#2015-08-10|1456.07
#2015-08-11|1435.02
#2015-08-12|1420.68
#2015-08-13|1430.23
#2015-08-14|1447.75
#2015-08-17|1449.49
#2015-08-18|1430.23
#2015-08-19|1447.42
#2015-08-20|1434.86
#2015-08-21|1413.73
#2015-08-24|1327.52
#2015-08-25|1366.15
#2015-08-26|1358.94
#2015-08-27|1399.54
#2015-08-28|1404.65
#2015-08-31|1411.71
#2015-09-01|1392.18
#2015-09-02|1382.25
#2015-09-03|1380.85
#2015-09-04|1356.57
#2015-09-07|1329.24
#2015-09-08|1339.60
#2015-09-09|1358.71
#2015-09-10|1350.82
#2015-09-11|1350.70
#2015-09-14|1363.10
#2015-09-15|1360.45
#2015-09-16|1373.89
#2015-09-17|1378.80
#2015-09-18|1406.20
#2015-09-21|1401.60
#2015-09-22|1389.78
#2015-09-23|1381.22
#2015-09-24|1388.52
#2015-09-25|1385.65
#2015-09-28|1384.74
#2015-09-29|1375.31
#2015-09-30|1399.22
#2015-10-01|1417.80
#2015-10-02|1420.62
#2015-10-05|1436.82
#2015-10-06|1456.16
#2015-10-07|1479.14
#2015-10-08|1464.32
#2015-10-09|1483.01
#2015-10-12|1472.84
#2015-10-13|1459.82
#2015-10-14|1463.24
#2015-10-15|1475.47
#2015-10-16|1473.58
#2015-10-19|1490.99
#2015-10-20|1482.19
#2015-10-21|1470.40
#2015-10-22|1470.07
#2015-10-23|1481.16
#2015-10-26|1482.71
#2015-10-27|1479.07
#2015-10-28|1472.06
#2015-10-29|1452.26
#2015-10-30|1457.26
#2015-11-02|1444.33
#2015-11-03|1450.07
#2015-11-04|1446.49
#2015-11-05|1417.18
#2015-11-06|1391.40
#2015-11-09|1366.65
#2015-11-10|1332.10
#2015-11-11|1342.69
#2015-11-12|1344.56
#2015-11-13|1338.56
#2015-11-16|1339.93
#2015-11-17|1350.96
#2015-11-18|1339.94
#2015-11-19|1340.69
#2015-11-20|1344.47
#2015-11-23|1342.05
#2015-11-24|1342.42
#2015-11-25|1343.49
#2015-11-26|1337.37
#2015-11-27|1326.89
#2015-11-30|1324.70
#2015-12-01|1347.76
#2015-12-02|1361.53
#2015-12-03|1352.35
#2015-12-04|1353.25
#2015-12-07|1360.24
#2015-12-08|1340.02
#2015-12-09|1317.47
#2015-12-10|1319.06
#2015-12-11|1312.53
#2015-12-14|1315.48
#2015-12-15|1323.78
#2015-12-16|1335.08
#2015-12-17|1356.25
#2015-12-18|1348.27
#2015-12-21|1342.39
#2015-12-22|1348.99
#2015-12-23|1366.58
#2015-12-24|1366.22
#2015-12-25|1367.31
#2015-12-28|1381.71
#2015-12-29|1384.10
#2015-12-30|1385.56
#2015-12-31|1390.24
#2016-01-01|1391.95
#2016-01-04|1353.95
#2016-01-05|1356.94
#2016-01-06|1355.53
#2016-01-07|1327.93
#2016-01-08|1337.27
#2016-01-11|1308.96
#2016-01-12|1314.32
#2016-01-13|1315.83
#2016-01-14|1307.26
#2016-01-15|1286.82
#2016-01-18|1266.97
#2016-01-19|1278.85
#2016-01-20|1253.61
#2016-01-21|1234.31
#2016-01-22|1267.92
#2016-01-25|1280.16
#2016-01-26|1273.41
#2016-01-27|1278.03
#2016-01-28|1284.51
#2016-01-29|1315.47
#2016-02-01|1318.09
#2016-02-02|1285.51
#2016-02-03|1270.35
#2016-02-04|1267.04
#2016-02-05|1299.49
#2016-02-08|1285.64
#2016-02-09|1289.09
#2016-02-10|1278.28
#2016-02-11|1245.61
#2016-02-12|1239.95
#2016-02-15|1259.37
#2016-02-16|1236.92
#2016-02-17|1245.84
#2016-02-18|1272.11
#2016-02-19|1270.54
#2016-02-22|1282.29
#2016-02-23|1270.44
#2016-02-24|1251.90
#2016-02-25|1250.16
#2016-02-26|1254.05
#2016-02-29|1255.24
#2016-03-01|1276.58
#2016-03-02|1289.75
#2016-03-03|1308.27
#2016-03-04|1308.78
#2016-03-07|1310.62
#2016-03-08|1304.98
#2016-03-09|1309.56
#2016-03-10|1311.71
#2016-03-11|1321.51
#2016-03-14|1323.80
#2016-03-15|1284.65
#2016-03-16|1290.15
#2016-03-17|1290.99
#2016-03-18|1289.04
#2016-03-21|1304.25
#2016-03-22|1305.52
#2016-03-23|1303.89
#2016-03-24|1303.18
#2016-03-25|1301.40
#2016-03-28|1281.02
#2016-03-29|1260.48
#2016-03-30|1291.99
#2016-03-31|1307.34
#2016-04-01|1298.85
#2016-04-04|1302.57
#2016-04-05|1294.63
#2016-04-06|1299.20
#2016-04-07|1308.21
#2016-04-08|1310.92
#2016-04-11|1316.42
#2016-04-12|1323.47
#2016-04-13|1328.02
#2016-04-14|1324.49
#2016-04-15|1327.60
#2016-04-18|1333.30
#2016-04-19|1336.09
#2016-04-20|1328.62
#2016-04-21|1332.83
#2016-04-22|1324.14
#2016-04-25|1313.38
#2016-04-26|1317.16
#2016-04-27|1318.80
#2016-04-28|1307.79
#2016-04-29|1317.77
#2016-05-02|1315.19
#2016-05-03|1301.76
#2016-05-04|1300.70
#2016-05-05|1303.03
#2016-05-06|1291.51
#2016-05-09|1297.31
#2016-05-10|1299.34
#2016-05-11|1295.67
#2016-05-12|1297.29
#2016-05-13|1290.17
#2016-05-16|1293.43
#2016-05-17|1299.72
#2016-05-18|1295.35
#2016-05-19|1286.66
#2016-05-20|1275.47
#2016-05-23|1271.55
#2016-05-24|1258.01
#2016-05-25|1266.77
#2016-05-26|1267.24
#2016-05-27|1296.38
#2016-05-30|1294.36
#2016-05-31|1280.04
#2016-06-01|1275.23
#2016-06-02|1272.77
#2016-06-03|1270.11
#2016-06-06|1269.16
#2016-06-07|1282.80
#2016-06-08|1282.00
#2016-06-09|1276.27
#2016-06-10|1269.52
#2016-06-13|1258.32
#2016-06-14|1259.53
#2016-06-15|1262.91
#2016-06-16|1252.57
#2016-06-17|1248.63
#2016-06-20|1252.07
#2016-06-21|1246.75
#2016-06-22|1252.69
#2016-06-23|1266.02
#2016-06-24|1247.89
#2016-06-27|1259.15
#2016-06-28|1266.14
#2016-06-29|1282.47
#2016-06-30|1296.73
#2016-07-01|1306.94
#2016-07-04|1317.57
#2016-07-05|1311.75
#2016-07-06|1308.80
#2016-07-07|1324.81
#2016-07-08|1329.40
#2016-07-11|1350.42
#2016-07-12|1349.45
#2016-07-13|1346.56
#2016-07-14|1347.50
#2016-07-15|1344.89
#2016-07-18|1336.48
#2016-07-19|1338.64
#2016-07-20|1360.88
#2016-07-21|1351.26
#2016-07-22|1354.68
#2016-07-25|1362.77
#2016-07-26|1354.23
#2016-07-27|1353.44
#2016-07-28|1358.49
#2016-07-29|1358.74
#2016-08-01|1364.80
#2016-08-02|1356.58
#2016-08-03|1353.24
#2016-08-04|1358.44
#2016-08-05|1373.87
#2016-08-08|1375.56
#2016-08-09|1367.80
#2016-08-10|1360.15
#2016-08-11|1364.32
#2016-08-12|1361.21
#2016-08-15|1359.37
#2016-08-16|1364.92
#2016-08-17|1366.58
#2016-08-18|1373.69
#2016-08-19|1369.42
#2016-08-22|1359.66
#2016-08-23|1360.23
#2016-08-24|1373.81
#2016-08-25|1369.96
#2016-08-26|1367.09
#2016-08-29|1362.79
#2016-08-30|1377.24
#2016-08-31|1372.13
#2016-09-01|1367.86
#2016-09-02|1377.34
#2016-09-05|1380.09
#2016-09-06|1396.13
#2016-09-07|1396.47
#2016-09-08|1417.37
#2016-09-09|1396.92
#2016-09-12|1368.63
#2016-09-13|1369.30
#2016-09-14|1371.93
#2016-09-15|1376.81
#2016-09-16|1380.99
#2016-09-19|1385.32
#2016-09-20|1385.48
#2016-09-21|1390.97
#2016-09-22|1411.67
#2016-09-23|1404.62
#2016-09-26|1391.46
#2016-09-27|1401.01
#2016-09-28|1403.25
#2016-09-29|1369.72
#2016-09-30|1370.53
#2016-10-03|1393.93
#2016-10-04|1401.16
#2016-10-05|1399.27
#2016-10-06|1388.32
#2016-10-07|1383.51
#2016-10-10|1386.39
#2016-10-11|1382.94
#2016-10-12|1374.92
#2016-10-13|1350.27
#2016-10-14|1363.89
#2016-10-17|1353.67
#2016-10-18|1374.97
#2016-10-19|1377.29
#2016-10-20|1370.23
#2016-10-21|1371.44
#2016-10-24|1373.89
#2016-10-25|1376.31
#2016-10-26|1361.24
#2016-10-27|1364.32
#2016-10-28|1369.89
#2016-10-31|1370.73
#2016-11-01|1370.71
#2016-11-02|1344.93
#2016-11-03|1333.32
#2016-11-04|1294.69
#2016-11-07|1313.30
#2016-11-08|1308.40
#2016-11-09|1317.62
#2016-11-10|1330.99
#2016-11-11|1302.02
#2016-11-14|1293.03
#2016-11-15|1274.76
#2016-11-16|1261.53
#2016-11-17|1263.97
#2016-11-18|1272.93
#2016-11-21|1265.69
#2016-11-22|1276.49
#2016-11-23|1286.09
#2016-11-24|1269.07
#2016-11-25|1295.32
#2016-11-28|1302.45
#2016-11-29|1299.46
#2016-11-30|1308.15
#2016-12-01|1309.24
#2016-12-02|1299.58
#2016-12-05|1297.64
#2016-12-06|1304.74
#2016-12-07|1290.76
#2016-12-08|1304.72
#2016-12-09|1294.94
#2016-12-12|1289.37
#2016-12-13|1289.19
#2016-12-14|1282.50
#2016-12-15|1258.79
#2016-12-16|1257.39
#2016-12-19|1245.62
#2016-12-20|1233.68
#2016-12-21|1229.76
#2016-12-22|1214.36
#2016-12-23|1210.64
#2016-12-26|1195.84
#2016-12-27|1204.91
#2016-12-28|1213.56
#2016-12-29|1218.30
#2016-12-30|1234.06
#2017-01-02|1237.60
#2017-01-03|1230.36
#2017-01-04|1238.62
#2017-01-05|1252.34
#2017-01-06|1252.43
#2017-01-09|1244.44
#2017-01-10|1256.05
#2017-01-11|1264.92
#2017-01-12|1262.47
#2017-01-13|1261.80
#2017-01-16|1256.85
#2017-01-17|1263.27
#2017-01-18|1264.77
#2017-01-19|1257.62
#2017-01-20|1253.27
#2017-01-23|1250.85
#2017-01-24|1260.50
#2017-01-25|1261.78
#2017-01-26|1263.00
#2017-01-27|1261.90
#2017-01-30|1262.96
#2017-01-31|1252.49
#2017-02-01|1251.41
#2017-02-02|1264.28
#2017-02-03|1284.61
#2017-02-06|1300.34
#2017-02-07|1294.31
#2017-02-08|1292.20
#2017-02-09|1296.32
#2017-02-10|1293.56
#2017-02-13|1291.76
#2017-02-14|1280.97
#2017-02-15|1260.98
#2017-02-16|1282.49
#2017-02-17|1292.14
#2017-02-20|1297.74
#2017-02-21|1298.38
#2017-02-22|1298.54
#2017-02-23|1306.28
#2017-02-24|1302.04
#2017-02-27|1301.16
#2017-02-28|1303.05
#2017-03-01|1309.59
#2017-03-02|1293.58
#2017-03-03|1293.46
#2017-03-06|1299.80
#2017-03-07|1297.26
#2017-03-08|1302.21
#2017-03-09|1292.13
#2017-03-10|1288.21
#2017-03-13|1292.55
#2017-03-14|1315.29
#2017-03-15|1319.92
#2017-03-16|1335.77
#2017-03-17|1340.41
#2017-03-20|1351.30
#2017-03-21|1340.68
#2017-03-22|1335.98
#2017-03-23|1337.02
#2017-03-24|1343.73
#2017-03-27|1333.06
#2017-03-28|1339.59
#2017-03-29|1336.57
#2017-03-30|1337.38
#2017-03-31|1339.76
#2017-04-03|1342.87
#2017-04-04|1345.39
#2017-04-05|1350.75
#2017-04-06|1346.40
#2017-04-07|1334.34
#2017-04-10|1330.96
#2017-04-11|1331.18
#2017-04-12|1340.21
#2017-04-13|1350.80
#2017-04-14|1350.49
#2017-04-17|1344.78
#2017-04-18|1336.80
#2017-04-19|1332.74
#2017-04-20|1332.71
#2017-04-21|1323.05
#2017-04-24|1322.86
#2017-04-25|1331.68
#2017-04-26|1334.78
#2017-04-27|1322.44
#2017-04-28|1324.54
#2017-05-01|1324.51
#2017-05-02|1314.27
#2017-05-03|1309.16
#2017-05-04|1313.40
#2017-05-05|1306.10
#2017-05-08|1319.56
#2017-05-09|1316.20
#2017-05-10|1325.83
#2017-05-11|1332.55
#2017-05-12|1329.39
#2017-05-15|1337.70
#2017-05-16|1331.45
#2017-05-17|1327.13
#2017-05-18|1308.13
#2017-05-19|1311.31
#2017-05-22|1306.45
#2017-05-23|1277.65
#2017-05-24|1260.95
#2017-05-25|1253.28
#2017-05-26|1240.74
#2017-05-29|1217.49
#2017-05-30|1234.16
#2017-05-31|1240.54
#2017-06-01|1248.20
#2017-06-02|1262.76
#2017-06-05|1266.96
#2017-06-06|1261.12
#2017-06-07|1277.43
#2017-06-08|1293.97
#2017-06-09|1292.52
#2017-06-12|1286.42
#2017-06-13|1282.42
#2017-06-14|1286.59
#2017-06-15|1288.49
#2017-06-16|1278.65
#2017-06-19|1277.91
#2017-06-20|1276.95
#2017-06-21|1275.64
#2017-06-22|1277.06
#2017-06-23|1286.47
#2017-06-26|1289.07
#2017-06-27|1288.07
#2017-06-28|1282.26
#2017-06-29|1281.04
#2017-06-30|1288.86
#2017-07-03|1292.10
#2017-07-04|1281.50
#2017-07-05|1288.38
#2017-07-06|1282.85
#2017-07-07|1290.86
#2017-07-10|1302.33
#2017-07-11|1297.75
#2017-07-12|1298.74
#2017-07-13|1308.98
#2017-07-14|1317.57
#2017-07-17|1322.60
#2017-07-18|1325.31
#2017-07-19|1343.74
#2017-07-20|1332.72
#2017-07-21|1330.34
#2017-07-24|1331.19
#2017-07-25|1324.41
#2017-07-26|1331.50
#2017-07-27|1324.39
#2017-07-28|1304.07
#2017-07-31|1292.78
#2017-08-01|1293.94
#2017-08-02|1301.93
#2017-08-03|1292.09
#2017-08-04|1288.99
#2017-08-07|1282.58
#2017-08-08|1282.47
#2017-08-09|1247.50
#2017-08-10|1226.02
#2017-08-11|1216.95
#2017-08-14|1236.96
#2017-08-15|1236.97
#2017-08-16|1252.73
#2017-08-17|1246.49
#2017-08-18|1233.27
#2017-08-21|1220.21
#2017-08-22|1236.36
#2017-08-23|1237.88
#2017-08-24|1268.60
#2017-08-25|1266.89
#2017-08-28|1269.17
#2017-08-29|1263.55
#2017-08-30|1271.57
#2017-08-31|1267.96
#2017-09-01|1284.46
#2017-09-04|1286.63
#2017-09-05|1285.63
#2017-09-06|1277.44
#2017-09-07|1283.19
#2017-09-08|1279.04
#2017-09-11|1267.82
#2017-09-12|1283.24
#2017-09-13|1290.96
#2017-09-14|1304.41
#2017-09-15|1305.03
#2017-09-18|1309.28
#2017-09-19|1302.92
#2017-09-20|1309.16
#2017-09-21|1322.27
#2017-09-22|1311.27
#2017-09-25|1285.94
#2017-09-26|1284.52
#2017-09-27|1266.73
#2017-09-28|1265.89
#2017-09-29|1275.51
#2017-10-02|1275.47
#2017-10-03|1284.85
#2017-10-04|1304.29
#2017-10-05|1304.97
#2017-10-06|1318.28
#2017-10-09|1319.43
#2017-10-10|1330.15
#2017-10-11|1323.59
#2017-10-12|1334.17
#2017-10-13|1334.10
#2017-10-16|1355.39
#2017-10-17|1351.87
#2017-10-18|1343.76
#2017-10-19|1338.93
#2017-10-20|1341.95
#2017-10-23|1347.19
#2017-10-24|1338.31
#2017-10-25|1330.63
#2017-10-26|1335.00
#2017-10-27|1344.37
#2017-10-30|1351.46
#2017-10-31|1352.48
#2017-11-01|1351.83
#2017-11-02|1371.51
#2017-11-03|1370.00
#2017-11-06|1382.14
#2017-11-07|1348.41
#2017-11-08|1348.27
#2017-11-09|1346.09
#2017-11-10|1341.50
#2017-11-13|1333.00
#2017-11-14|1333.12
#2017-11-15|1317.92
#2017-11-16|1332.01
#2017-11-17|1342.33
#2017-11-20|1343.54
#2017-11-21|1366.76
#2017-11-22|1360.51
#2017-11-23|1353.29
#2017-11-24|1364.88
#2017-11-27|1363.27
#2017-11-28|1366.43
#2017-11-29|1368.06
#2017-11-30|1354.07
#2017-12-01|1343.26
#2017-12-04|1348.55
#2017-12-05|1344.29
#2017-12-06|1321.84
#2017-12-07|1327.98
#2017-12-08|1350.19
#2017-12-11|1366.00
#2017-12-12|1357.94
#2017-12-13|1350.33
#2017-12-14|1367.97
#2017-12-15|1368.78
#2017-12-18|1372.65
#2017-12-19|1391.33
#2017-12-20|1390.47
#2017-12-21|1397.28
#2017-12-22|1403.83
#2017-12-25|1402.43
#2017-12-26|1407.80
#2017-12-27|1420.61
#2017-12-28|1420.48
#2017-12-29|1426.71
#2018-01-01|1426.98
#2018-01-02|1436.11
#2018-01-03|1442.43
#2018-01-04|1463.94
#2018-01-05|1465.68
#2018-01-08|1479.75
#2018-01-09|1473.04
#2018-01-10|1475.05
#2018-01-11|1482.81
#2018-01-12|1487.18
#2018-01-15|1470.80
#2018-01-16|1467.77
#2018-01-17|1473.52
#2018-01-18|1462.40
#2018-01-19|1469.60
#2018-01-22|1477.37
#2018-01-23|1488.19
#2018-01-24|1494.73
#2018-01-25|1480.38
#2018-01-26|1477.44
#2018-01-29|1464.64
#2018-01-30|1459.28
#2018-01-31|1453.41
#2018-02-01|1437.93
#2018-02-02|1426.58
#2018-02-05|1415.43
#2018-02-06|1373.05
#2018-02-07|1377.28
#2018-02-08|1401.89
#2018-02-09|1383.28
#2018-02-12|1411.35
#2018-02-13|1420.20
#2018-02-14|1423.85
#2018-02-15|1433.44
#2018-02-16|1430.63
#2018-02-19|1419.69
#2018-02-20|1412.67
#2018-02-21|1401.13
#2018-02-22|1395.44
#2018-02-23|1418.76
#2018-02-26|1430.19
#2018-02-27|1414.04
#2018-02-28|1407.92
#2018-03-01|1401.20
#2018-03-02|1403.75
#2018-03-05|1388.82
#2018-03-06|1388.91
#2018-03-07|1382.49
#2018-03-08|1400.69
#2018-03-09|1405.88
#2018-03-12|1421.65
#2018-03-13|1425.27
#2018-03-14|1419.09
#2018-03-15|1426.92
#2018-03-16|1418.97
#2018-03-19|1419.17
#2018-03-20|1458.59
#2018-03-21|1435.85
#2018-03-22|1425.59
#2018-03-23|1408.30
#2018-03-26|1432.84
#2018-03-27|1450.37
#2018-03-28|1427.14
#2018-03-29|1430.22
#2018-03-30|1432.58
#2018-04-02|1457.53
#2018-04-03|1478.72
#2018-04-04|1483.07
#2018-04-05|1492.36
#2018-04-06|1504.06
#2018-04-09|1515.82
#2018-04-10|1510.18
#2018-04-11|1486.96
#2018-04-12|1483.43
#2018-04-13|1467.37
#2018-04-16|1472.96
#2018-04-17|1454.60
#2018-04-18|1450.08
#2018-04-19|1464.01
#2018-04-20|1451.42
#2018-04-23|1442.09
#2018-04-24|1454.31
#2018-04-25|1445.22
#2018-04-26|1434.28
#2018-04-27|1439.44
#2018-04-30|1442.27
#2018-05-01|1442.23
#2018-05-02|1435.62
#2018-05-03|1432.66
#2018-05-04|1426.13
#2018-05-07|1432.52
#2018-05-08|1431.68
#2018-05-09|1423.00
#2018-05-10|1415.12
#2018-05-11|1412.95
#2018-05-14|1423.64
#2018-05-15|1436.07
#2018-05-16|1433.24
#2018-05-17|1441.75
#2018-05-18|1433.86
#2018-05-21|1418.14
#2018-05-22|1429.48
#2018-05-23|1419.74
#2018-05-24|1437.73
#2018-05-25|1469.31
#2018-05-28|1500.77
#2018-05-29|1471.86
#2018-05-30|1455.65
#2018-05-31|1470.49
#2018-06-01|1470.29
#2018-06-04|1484.51
#2018-06-05|1476.42
#2018-06-06|1475.44
#2018-06-07|1462.43
#2018-06-08|1472.20
#2018-06-11|1482.79
#2018-06-12|1503.94
#2018-06-13|1497.16
#2018-06-14|1497.74
#2018-06-15|1505.56
#2018-06-18|1501.24
#2018-06-19|1471.36
#2018-06-20|1487.71
#2018-06-21|1471.73
#2018-06-22|1484.45
#2018-06-25|1468.36
#2018-06-26|1465.05
#2018-06-27|1435.75
#2018-06-28|1417.51
#2018-06-29|1451.56
#2018-07-02|1445.81
#2018-07-03|1451.75
#2018-07-04|1433.38
#2018-07-05|1414.04
#2018-07-06|1420.23
#2018-07-09|1438.98
#2018-07-10|1436.09
#2018-07-11|1427.79
#2018-07-12|1449.62
#2018-07-13|1452.27
#2018-07-16|1427.62
#2018-07-17|1427.72
#2018-07-18|1430.12
#2018-07-19|1408.61
#2018-07-20|1420.34
#2018-07-23|1414.45
#2018-07-24|1416.86
#2018-07-25|1426.96
#2018-07-26|1426.14
#2018-07-27|1425.52
#2018-07-30|1418.97
#2018-07-31|1414.59
#2018-08-01|1440.92
#2018-08-02|1429.45
#2018-08-03|1421.95
#2018-08-06|1401.54
#2018-08-07|1414.78
#2018-08-08|1424.52
#2018-08-09|1423.58
#2018-08-10|1411.77
#2018-08-13|1402.70
#2018-08-14|1411.08
#2018-08-15|1388.83
#2018-08-16|1395.44
#2018-08-17|1388.20
#2018-08-20|1412.45
#2018-08-21|1443.93
#2018-08-22|1440.73
#2018-08-23|1458.07
#2018-08-24|1461.48
#2018-08-27|1478.17
#2018-08-28|1477.48
#2018-08-29|1466.98
#2018-08-30|1463.17
#2018-08-31|1475.20
#2018-09-03|1467.63
#2018-09-04|1453.68
#2018-09-05|1446.77
#2018-09-06|1452.84
#2018-09-07|1468.19
#2018-09-10|1443.90
#2018-09-11|1422.33
#2018-09-12|1401.17
#2018-09-13|1393.60
#2018-09-14|1421.91
#2018-09-17|1395.57
#2018-09-18|1390.10
#2018-09-19|1400.46
#2018-09-20|1397.92
#2018-09-21|1407.34
#2018-09-24|1375.27
#2018-09-25|1389.84
#2018-09-26|1403.41
#2018-09-27|1387.85
#2018-09-28|1386.85
#2018-10-01|1389.08
#2018-10-02|1380.61
#2018-10-03|1365.92
#2018-10-04|1328.37
#2018-10-05|1317.51
#2018-10-08|1298.97
#2018-10-09|1304.26
#2018-10-10|1310.93
#2018-10-11|1270.82
#2018-10-12|1290.87
#2018-10-15|1303.10
#2018-10-16|1312.58
#2018-10-17|1307.02
#2018-10-18|1305.03
#2018-10-19|1315.15
#2018-10-22|1338.37
#2018-10-23|1301.34
#2018-10-24|1293.40
#2018-10-25|1280.93
#2018-10-26|1258.94
#2018-10-29|1278.27
#2018-10-30|1274.40
#2018-10-31|1302.96
#2018-11-01|1306.70
#2018-11-02|1345.34
#2018-11-05|1328.16
#2018-11-06|1336.33
#2018-11-07|1347.33
#2018-11-08|1345.26
#2018-11-09|1346.57
#2018-11-12|1334.88
#2018-11-13|1337.81
#2018-11-14|1317.51
#2018-11-15|1325.76
#2018-11-16|1330.41
#2018-11-19|1343.22
#2018-11-20|1319.69
#2018-11-21|1334.66
#2018-11-22|1332.42
#2018-11-23|1325.32
#2018-11-26|1324.51
#2018-11-27|1317.82
#2018-11-28|1326.41
#2018-11-29|1334.15
#2018-11-30|1344.94
#2018-12-03|1342.43
#2018-12-04|1350.78
#2018-12-05|1328.28
#2018-12-06|1273.01
#2018-12-07|1256.09
#2018-12-10|1217.80
#2018-12-11|1230.24
#2018-12-12|1233.52
#2018-12-13|1250.51
#2018-12-14|1219.42
#2018-12-17|1222.32
#2018-12-18|1221.18
#2018-12-19|1217.83
#2018-12-20|1213.38
#2018-12-21|1210.08
#2018-12-24|1204.20
#2018-12-25|1200.81
#2018-12-26|1197.07
#2018-12-27|1178.31
#2018-12-28|1201.44
#2018-12-31|1208.58
#2019-01-01|1209.88
#2019-01-02|1186.78
#2019-01-03|1168.15
#2019-01-04|1198.20
#2019-01-07|1205.04
#2019-01-08|1205.75
#2019-01-09|1196.53
#2019-01-10|1219.49
#2019-01-11|1220.55
#2019-01-14|1215.69
#2019-01-15|1226.22
#2019-01-16|1239.51
#2019-01-17|1232.79
#2019-01-18|1236.76
#2019-01-21|1226.38
#2019-01-22|1230.33
#2019-01-23|1238.04
#2019-01-24|1249.51
#2019-01-25|1254.87
#2019-01-28|1234.77
#2019-01-29|1248.94
#2019-01-30|1245.76
#2019-01-31|1265.20
#2019-02-01|1276.83
#2019-02-04|1261.78
#2019-02-05|1260.04
#2019-02-06|1266.06
#2019-02-07|1272.68
#2019-02-08|1268.72
#2019-02-11|1260.33
#2019-02-12|1279.36
#2019-02-13|1281.22
#2019-02-14|1288.30
#2019-02-15|1256.95
#2019-02-18|1258.37
#2019-02-19|1237.28
#2019-02-20|1243.69
#2019-02-21|1256.61
#2019-02-22|1264.42
#2019-02-25|1269.82
#2019-02-26|1276.15
#2019-02-27|1274.03
#2019-02-28|1265.92
#2019-03-01|1277.89
#2019-03-04|1286.27
#2019-03-05|1297.60
#2019-03-06|1303.03
#2019-03-07|1290.76
#2019-03-08|1272.63
#2019-03-11|1289.69
#2019-03-12|1306.40
#2019-03-13|1291.01
#2019-03-14|1290.09
#2019-03-15|1299.42
#2019-03-18|1316.03
#2019-03-19|1325.25
#2019-03-20|1324.09
#2019-03-21|1331.43
#2019-03-22|1324.96
#2019-03-25|1300.96
#2019-03-26|1298.87
#2019-03-27|1302.58
#2019-03-28|1302.76
#2019-03-29|1323.15
#2019-04-01|1333.16
#2019-04-02|1333.38
#2019-04-03|1336.10
#2019-04-04|1336.15
#2019-04-05|1334.16
#2019-04-08|1342.22
#2019-04-09|1360.94
#2019-04-10|1370.37
#2019-04-11|1359.27
#2019-04-12|1360.28
#2019-04-15|1354.73
#2019-04-16|1356.01
#2019-04-17|1348.68
#2019-04-18|1342.52
#2019-04-19|1343.25
#2019-04-22|1331.86
#2019-04-23|1331.46
#2019-04-24|1335.55
#2019-04-25|1319.33
#2019-04-26|1327.69
#2019-04-29|1334.54
#2019-04-30|1335.10
#2019-05-01|1335.12
#2019-05-02|1330.13
#2019-05-03|1333.55
#2019-05-06|1308.90
#2019-05-07|1312.01
#2019-05-08|1289.24
#2019-05-09|1264.21
#2019-05-10|1279.01
#2019-05-13|1250.18
#2019-05-14|1245.26
#2019-05-15|1252.88
#2019-05-16|1257.28
#2019-05-17|1237.52
#2019-05-20|1229.46
#2019-05-21|1227.79
#2019-05-22|1229.99
#2019-05-23|1215.29
#2019-05-24|1227.81
#2019-05-27|1228.11
#2019-05-28|1237.97
#2019-05-29|1236.04
#2019-05-30|1226.67
#2019-05-31|1227.34
#2019-06-03|1238.15
#2019-06-04|1224.56
#2019-06-05|1216.68
#2019-06-06|1211.84
#2019-06-07|1207.24
#2019-06-10|1218.57
#2019-06-11|1224.82
#2019-06-12|1218.57
#2019-06-13|1215.00
#2019-06-14|1205.13
#2019-06-17|1196.03
#2019-06-18|1202.18
#2019-06-19|1204.34
#2019-06-20|1230.06
#2019-06-21|1208.16
#2019-06-24|1210.22
#2019-06-25|1205.31
#2019-06-26|1224.51
#2019-06-27|1231.26
#2019-06-28|1229.97
#2019-07-01|1236.40
#2019-07-02|1242.74
#2019-07-03|1243.63
#2019-07-04|1244.32
#2019-07-05|1235.02
#2019-07-08|1214.89
#2019-07-09|1219.36
#2019-07-10|1232.82
#2019-07-11|1244.01
#2019-07-12|1229.73
#2019-07-15|1242.80
#2019-07-16|1255.01
#2019-07-17|1254.40
#2019-07-18|1250.68
#2019-07-19|1249.69
#2019-07-22|1245.43
#2019-07-23|1239.93
#2019-07-24|1234.10
#2019-07-25|1260.56
#2019-07-26|1253.25
#2019-07-29|1252.48
#2019-07-30|1241.80
#2019-07-31|1249.20
#2019-08-01|1234.47
#2019-08-02|1210.72
#2019-08-05|1184.49
#2019-08-06|1181.25
#2019-08-07|1189.24
#2019-08-08|1196.78
#2019-08-09|1185.57
#2019-08-12|1186.94
#2019-08-13|1163.88
#2019-08-14|1157.62
#2019-08-15|1150.63
#2019-08-16|1161.65
#2019-08-19|1179.53
#2019-08-20|1196.85
#2019-08-21|1200.82
#2019-08-22|1202.04
#2019-08-23|1225.92
#2019-08-26|1213.02
#2019-08-27|1225.06
#2019-08-28|1208.71
#2019-08-29|1234.32
#2019-08-30|1242.66
#2019-09-02|1245.77
#2019-09-03|1226.80
#2019-09-04|1233.14
#2019-09-05|1245.95
#2019-09-06|1244.43
#2019-09-09|1243.03
#2019-09-10|1240.74
#2019-09-11|1236.60
#2019-09-12|1245.82
#2019-09-13|1245.93
#2019-09-16|1238.99
#2019-09-17|1223.48
#2019-09-18|1226.76
#2019-09-19|1223.09
#2019-09-20|1234.87
#2019-09-23|1217.98
#2019-09-24|1228.45
#2019-09-25|1210.20
#2019-09-26|1218.77
#2019-09-27|1205.63
#2019-09-30|1197.48
#2019-10-01|1188.80
#2019-10-02|1184.72
#2019-10-03|1193.76
#2019-10-04|1191.51
#2019-10-07|1176.20
#2019-10-08|1188.37
#2019-10-09|1185.38
#2019-10-10|1189.97
#2019-10-11|1187.62
#2019-10-14|1201.76
#2019-10-15|1201.42
#2019-10-16|1207.17
#2019-10-17|1215.10
#2019-10-18|1223.10
#2019-10-21|1219.64
#2019-10-22|1230.76
#2019-10-23|1222.28
#2019-10-24|1230.32
#2019-10-25|1242.78
#2019-10-28|1257.39
#2019-10-29|1270.26
#2019-10-30|1272.23
#2019-10-31|1284.34
#2019-11-01|1280.38
#2019-11-04|1296.51
#2019-11-05|1286.51
#2019-11-06|1285.75
#2019-11-07|1301.25
#2019-11-08|1287.74
#2019-11-11|1278.57
#2019-11-12|1272.84
#2019-11-13|1261.67
#2019-11-14|1256.55
#2019-11-15|1263.22
#2019-11-18|1266.47
#2019-11-19|1286.67
#2019-11-20|1292.11
#2019-11-21|1286.49
#2019-11-22|1288.29
#2019-11-25|1287.71
#2019-11-26|1291.00
#2019-11-27|1301.72
#2019-11-28|1299.91
#2019-11-29|1267.77
#2019-12-02|1261.63
#2019-12-03|1259.09
#2019-12-04|1255.88
#2019-12-05|1262.14
#2019-12-06|1265.55
#2019-12-09|1256.02
#2019-12-10|1251.69
#2019-12-11|1261.89
#2019-12-12|1275.49
#2019-12-13|1281.76
#2019-12-16|1276.11
#2019-12-17|1289.64
#2019-12-18|1296.78
#2019-12-19|1294.77
#2019-12-20|1295.07
#2019-12-23|1302.96
#2019-12-24|1300.79
#2019-12-25|1301.79
#2019-12-26|1296.84
#2019-12-27|1307.26
#2019-12-30|1309.00
#2019-12-31|1304.91
#2020-01-01|1304.85
#2020-01-02|1311.27
#2020-01-03|1307.25
#2020-01-06|1280.42
#2020-01-07|1295.87
#2020-01-08|1287.58
#2020-01-09|1308.62
#2020-01-10|1303.12
#2020-01-13|1313.08
#2020-01-14|1317.50
#2020-01-15|1325.01
#2020-01-16|1347.66
#2020-01-17|1362.47
#2020-01-20|1361.08
#2020-01-21|1347.34
#2020-01-22|1359.65
#2020-01-23|1348.36
#2020-01-24|1353.57
#2020-01-27|1354.73
#2020-01-28|1354.97
#2020-01-29|1340.35
#2020-01-30|1308.61
#2020-01-31|1293.83
#2020-02-03|1292.71
#2020-02-04|1316.79
#2020-02-05|1329.55
#2020-02-06|1345.39
#2020-02-07|1352.28
#2020-02-10|1351.76
#2020-02-11|1352.62
#2020-02-12|1357.90
#2020-02-13|1358.02
#2020-02-14|1365.08
#2020-02-17|1362.29
#2020-02-18|1359.78
#2020-02-19|1365.90
#2020-02-20|1361.85
#2020-02-21|1350.30
#2020-02-24|1315.82
#2020-02-25|1320.51
#2020-02-26|1296.24
#2020-02-27|1306.39
#2020-02-28|1267.04
#2020-03-02|1271.43
#2020-03-03|1291.29
#2020-03-04|1306.75
#2020-03-05|1321.90
#2020-03-06|1309.25
#2020-03-09|1254.99
#2020-03-10|1253.15
#2020-03-11|1245.31
#2020-03-12|1156.65
#2020-03-13|1162.74
#2020-03-16|1084.21
#2020-03-17|1085.45
#2020-03-18|1052.90
#2020-03-19|1028.34
#2020-03-20|1086.12
#2020-03-23|1009.19
#2020-03-24|1043.39
#2020-03-25|1085.48
#2020-03-26|1104.42
#2020-03-27|1099.27
#2020-03-30|1088.62
#2020-03-31|1115.04
#2020-04-01|1100.32
#2020-04-02|1117.10
#2020-04-03|1133.86
#2020-04-06|1142.21
#2020-04-07|1206.71
#2020-04-08|1217.88
#2020-04-09|1251.89
#2020-04-10|1252.38
#2020-04-13|1260.90
#2020-04-14|1268.67
#2020-04-15|1260.80
#2020-04-16|1264.28
#2020-04-17|1268.95
#2020-04-20|1287.07
#2020-04-21|1279.63
#2020-04-22|1292.07
#2020-04-23|1297.97
#2020-04-24|1288.03
#2020-04-27|1304.51
#2020-04-28|1303.17
#2020-04-29|1307.22
#2020-04-30|1309.04
#2020-05-01|1309.04
#2020-05-04|1281.12
#2020-05-05|1275.47
#2020-05-06|1282.54
#2020-05-07|1287.27
#2020-05-08|1308.53
#2020-05-11|1315.46
#2020-05-12|1321.34
#2020-05-13|1343.39
#2020-05-14|1347.05
#2020-05-15|1354.44
#2020-05-18|1366.39
#2020-05-19|1370.19
#2020-05-20|1400.34
#2020-05-21|1396.16
#2020-05-22|1360.97
#2020-05-25|1367.97
#2020-05-26|1379.66
#2020-05-27|1388.25
#2020-05-28|1363.24
#2020-05-29|1405.36
#2020-06-01|1450.46
#2020-06-02|1463.96
#2020-06-03|1462.46
#2020-06-04|1485.47
#2020-06-05|1492.20
#2020-06-08|1472.93
#2020-06-09|1491.96
#2020-06-10|1500.23
#2020-06-11|1476.38
#2020-06-12|1478.78
#2020-06-15|1448.83
#2020-06-16|1473.65
#2020-06-17|1489.69
#2020-06-18|1489.59
#2020-06-19|1503.32
#2020-06-22|1513.14
#2020-06-23|1537.93
#2020-06-24|1538.87
#2020-06-25|1541.27
#2020-06-26|1547.20
#2020-06-29|1552.72
#2020-06-30|1546.66
#2020-07-01|1556.56
#2020-07-02|1574.25
#2020-07-03|1596.25
#2020-07-06|1605.38
#2020-07-07|1599.66
#2020-07-08|1614.29
#2020-07-09|1638.64
#2020-07-10|1642.29
#2020-07-13|1686.28
#2020-07-14|1648.30
#2020-07-15|1644.79
#2020-07-16|1589.90
#2020-07-17|1640.68
#2020-07-20|1647.49
#2020-07-21|1673.98
#2020-07-22|1665.69
#2020-07-23|1706.12
#2020-07-24|1644.50
#2020-07-27|1634.02
#2020-07-28|1663.69
#2020-07-29|1689.41
#2020-07-30|1712.39
#2020-07-31|1735.81
#2020-08-03|1747.04
#2020-08-04|1768.27
#2020-08-05|1788.13
#2020-08-06|1797.83
#2020-08-07|1769.86
#2020-08-10|1776.11
#2020-08-11|1768.68
#2020-08-12|1703.67
#2020-08-13|1721.86
#2020-08-14|1715.14
#2020-08-17|1711.71
#2020-08-18|1766.29
#2020-08-19|1774.70
#2020-08-20|1757.70
#2020-08-21|1777.21
#2020-08-24|1785.27
#2020-08-25|1756.77
#2020-08-26|1779.98
#2020-08-27|1806.85
#2020-08-28|1823.17
#2020-08-31|1782.31
#2020-09-01|1801.98
#2020-09-02|1792.15
#2020-09-03|1767.50
#2020-09-04|1745.10
#2020-09-07|1728.13
#2020-09-08|1706.66
#2020-09-09|1693.71
#2020-09-10|1667.60
#2020-09-11|1707.29
#2020-09-14|1733.34
#2020-09-15|1771.58
#2020-09-16|1789.23
#2020-09-17|1758.68
#2020-09-18|1801.53
#2020-09-21|1760.63
#2020-09-22|1748.58
#2020-09-23|1763.18
#2020-09-24|1721.84
#2020-09-25|1729.45
#2020-09-28|1747.47
#2020-09-29|1737.91
#2020-09-30|1751.80
#2020-10-01|1762.85
#2020-10-02|1771.88
#2020-10-05|1795.76
#2020-10-06|1823.40
#2020-10-07|1823.80
#2020-10-08|1842.80
#2020-10-09|1840.60
#2020-10-12|1878.06
#2020-10-13|1870.43
#2020-10-14|1867.28
#2020-10-15|1828.79
#2020-10-16|1843.68
#2020-10-19|1816.58
#2020-10-20|1819.03
#2020-10-21|1830.95
#2020-10-22|1825.10
#2020-10-23|1792.66
#2020-10-26|1782.63
#2020-10-27|1808.44
#2020-10-28|1791.44
#2020-10-29|1773.25
#2020-10-30|1751.46
#2020-11-02|1742.75
#2020-11-03|1758.06
#2020-11-04|1774.69
#2020-11-05|1828.02
#2020-11-06|1822.47
#2020-11-09|1840.00
#2020-11-10|1783.45
#2020-11-11|1766.39
#2020-11-12|1784.41
#2020-11-13|1821.37
#2020-11-16|1820.57
#2020-11-17|1813.98
#2020-11-18|1814.90
#2020-11-19|1791.67
#2020-11-20|1829.37
#2020-11-23|1829.46
#2020-11-24|1794.05
#2020-11-25|1753.72
#2020-11-26|1783.96
#2020-11-27|1798.34
#2020-11-30|1798.63
#2020-12-01|1834.98
#2020-12-02|1809.01
#2020-12-03|1842.89
#2020-12-04|1853.79
#2020-12-07|1865.38
#2020-12-08|1871.51
#2020-12-09|1859.61
#2020-12-10|1855.96
#2020-12-11|1856.35
#2020-12-14|1828.23
#2020-12-15|1860.35
#2020-12-16|1897.76
#2020-12-17|1938.91
#2020-12-18|1944.15
#2020-12-21|1927.03
#2020-12-22|1935.62
#2020-12-23|1951.81
#2020-12-24|1946.73
#2020-12-25|1948.24
#2020-12-28|1948.03
#2020-12-29|1938.58
#2020-12-30|1985.09
#2020-12-31|2012.93
#2021-01-01|2016.90
#2021-01-04|1998.06
#2021-01-05|2025.47
#2021-01-06|2008.80
#2021-01-07|1988.75
#2021-01-08|2036.65
#2021-01-11|2045.32
#2021-01-12|2065.94
#2021-01-13|2048.36
#2021-01-14|2080.77
#2021-01-15|2054.02
#2021-01-18|2059.33
#2021-01-19|2110.21
#2021-01-20|2187.87
#2021-01-21|2161.25
#2021-01-22|2193.13
#2021-01-25|2223.77
#2021-01-26|2164.97
#2021-01-27|2122.93
#2021-01-28|2059.83
#2021-01-29|2067.74
#2021-02-01|2122.55
#2021-02-02|2200.74
#2021-02-03|2215.61
#2021-02-04|2192.07
#2021-02-05|2212.48
#2021-02-08|2207.69
#2021-02-09|2216.96
#2021-02-10|2251.86
#2021-02-11|2255.61
#2021-02-12|2252.28
#2021-02-15|2257.08
#2021-02-16|2267.44
#2021-02-17|2273.67
#2021-02-18|2202.33
#2021-02-19|2205.75
#2021-02-22|2100.04
#2021-02-23|2097.00
#2021-02-24|2034.43
#2021-02-25|2061.90
#2021-02-26|1977.88
#2021-03-01|2047.44
#2021-03-02|2026.58
#2021-03-03|2071.54
#2021-03-04|1974.66
#2021-03-05|1935.28
#2021-03-08|1852.54
#2021-03-09|1860.63
#2021-03-10|1911.40
#2021-03-11|1982.78
#2021-03-12|1951.81
#2021-03-15|1918.96
#2021-03-16|1965.46
#2021-03-17|1982.13
#2021-03-18|1981.31
#2021-03-19|1948.97
#2021-03-22|1946.75
#2021-03-23|1913.83
#2021-03-24|1896.04
#2021-03-25|1902.70
#2021-03-26|1959.15
#2021-03-29|1939.24
#2021-03-30|1981.62
#2021-03-31|1979.54
#2021-04-01|2046.02
#2021-04-02|2047.05
#2021-04-05|2041.64
#2021-04-06|2053.21
#2021-04-07|2058.07
#2021-04-08|2086.28
#2021-04-09|2060.08
#2021-04-12|2031.70
#2021-04-13|2017.34
#2021-04-14|2057.73
#2021-04-15|2062.80
#2021-04-16|2081.89
#2021-04-19|2119.30
#2021-04-20|2130.50
#2021-04-21|2128.59
#2021-04-22|2155.56
#2021-04-23|2205.90
#2021-04-26|2195.74
#2021-04-27|2179.42
#2021-04-28|2197.32
#2021-04-29|2204.61
#2021-04-30|2194.30
#2021-05-03|2196.07
#2021-05-04|2187.80
#2021-05-05|2158.40
#2021-05-06|2155.24
#2021-05-07|2134.21
#2021-05-10|2175.22
#2021-05-11|2159.56
#2021-05-12|2182.20
#2021-05-13|2153.80
#2021-05-14|2189.49
#2021-05-17|2208.41
#2021-05-18|2239.16
#2021-05-19|2249.74
#2021-05-20|2241.03
#2021-05-21|2267.42
#2021-05-24|2264.34
#2021-05-25|2300.73
#2021-05-26|2310.74
#2021-05-27|2328.90
#2021-05-28|2275.81
#2021-05-31|2351.61
#2021-06-01|2374.06
#2021-06-02|2346.74
#2021-06-03|2334.13
#2021-06-04|2322.97
#2021-06-07|2321.07
#2021-06-08|2323.23
#2021-06-09|2337.30
#2021-06-10|2361.67
#2021-06-11|2377.58
#2021-06-14|2376.11
#2021-06-15|2337.23
#2021-06-16|2275.64
#2021-06-17|2281.99
#2021-06-18|2351.93
#2021-06-21|2365.50
#2021-06-22|2375.80
#2021-06-23|2405.74
#2021-06-24|2407.89
#2021-06-25|2429.60
#2021-06-28|2461.65
#2021-06-29|2445.51
#2021-06-30|2421.61
#2021-07-01|2425.97
#2021-07-02|2385.41
#2021-07-05|2375.65
#2021-07-06|2277.58
#2021-07-07|2333.39
#2021-07-08|2257.09
#2021-07-09|2296.88
#2021-07-12|2326.79
#2021-07-13|2308.56
#2021-07-14|2377.23
#2021-07-15|2377.83
#2021-07-16|2382.24
#2021-07-19|2378.66
#2021-07-20|2339.41
#2021-07-21|2313.52
#2021-07-22|2322.15
#2021-07-23|2281.94
#2021-07-26|2158.29
#2021-07-27|2026.82
#2021-07-28|2129.64
#2021-07-29|2208.36
#2021-07-30|2180.33
#2021-08-02|2194.58
#2021-08-03|2240.91
#2021-08-04|2268.30
#2021-08-05|2242.14
#2021-08-06|2186.28
#2021-08-09|2199.22
#2021-08-10|2231.13
#2021-08-11|2176.17
#2021-08-12|2139.25
#2021-08-13|2151.10
#2021-08-16|2136.59
#2021-08-17|2103.27
#2021-08-18|2093.95
#2021-08-19|2078.08
#2021-08-20|1979.53
#2021-08-23|2037.17
#2021-08-24|2111.13
#2021-08-25|2103.61
#2021-08-26|2058.04
#2021-08-27|2056.85
#2021-08-30|2113.91
#2021-08-31|2136.59
#2021-09-01|2121.27
#2021-09-02|2113.94
#2021-09-03|2137.49
#2021-09-06|2168.07
#2021-09-07|2148.55
#2021-09-08|2139.51
#2021-09-09|2109.99
#2021-09-10|2117.38
#2021-09-13|2081.65
#2021-09-14|2107.31
#2021-09-15|2088.71
#2021-09-16|2065.79
#2021-09-17|2130.07
#2021-09-20|2093.16
#2021-09-21|2099.03
#2021-09-22|2101.25
#2021-09-23|2109.63
#2021-09-24|2076.23
#2021-09-27|2084.70
#2021-09-28|2098.32
#2021-09-29|2089.24
#2021-09-30|2102.67
#2021-10-01|2105.15
#2021-10-04|2054.12
#2021-10-05|2058.66
#2021-10-06|2009.88
#2021-10-07|2057.46
#2021-10-08|2015.55
#2021-10-11|2026.61
#2021-10-12|2011.34
#2021-10-13|2015.71
#2021-10-14|2021.03
#2021-10-15|2021.55
#2021-10-18|2046.87
#2021-10-19|2065.31
#2021-10-20|2056.20
#2021-10-21|2026.79
#2021-10-22|2020.89
#2021-10-25|2037.93
#2021-10-26|2039.03
#2021-10-27|2001.62
#2021-10-28|1976.37
#2021-10-29|1991.96
#2021-11-01|1945.07
#2021-11-02|1927.47
#2021-11-03|1923.27
#2021-11-04|1907.30
#2021-11-05|1888.06
#2021-11-08|1850.37
#2021-11-09|1919.83
#2021-11-10|1954.87
#2021-11-11|1942.94
#2021-11-12|1951.88
#2021-11-15|1988.38
#2021-11-16|2021.87
#2021-11-17|2039.02
#2021-11-18|2010.17
#2021-11-19|2007.56
#2021-11-22|1956.04
#2021-11-23|1934.20
#2021-11-24|1944.75
#2021-11-25|1969.40
#2021-11-26|1962.90
#2021-11-29|1967.53
#2021-11-30|1953.04
#2021-12-01|1934.86
#2021-12-02|1908.59
#2021-12-03|1906.86
#2021-12-06|1815.02
#2021-12-07|1841.30
#2021-12-08|1875.78
#2021-12-09|1918.04
#2021-12-10|1879.57
#2021-12-13|1846.80
#2021-12-14|1842.54
#2021-12-15|1715.01
#2021-12-16|1765.66
#2021-12-17|1741.12
#2021-12-20|1700.79
#2021-12-21|1735.39
#2021-12-22|1737.11
#2021-12-23|1740.75
#2021-12-24|1732.64
#2021-12-27|1744.08
#2021-12-28|1749.36
#2021-12-29|1744.65
#2021-12-30|1761.83
#2021-12-31|1806.76
#2022-01-03|1765.88
#2022-01-04|1721.92
#2022-01-05|1688.95
#2022-01-06|1677.29
#2022-01-07|1695.60
#2022-01-10|1737.42
#2022-01-11|1761.41
#2022-01-12|1799.57
#2022-01-13|1782.44
#2022-01-14|1789.98
#2022-01-17|1771.64
#2022-01-18|1749.20
#2022-01-19|1729.62
#2022-01-20|1749.04
#2022-01-21|1727.74
#2022-01-24|1689.01
#2022-01-25|1660.91
#2022-01-26|1614.46
#2022-01-27|1571.73
#2022-01-28|1555.36
#2022-01-31|1589.94
#2022-02-01|1603.00
#2022-02-02|1613.07
#2022-02-03|1609.64
#2022-02-04|1628.51
#2022-02-07|1630.30
#2022-02-08|1549.68
#2022-02-09|1556.06
#2022-02-10|1557.55
#2022-02-11|1514.28
#2022-02-14|1493.81
#2022-02-15|1554.17
#2022-02-16|1562.16
#2022-02-17|1579.65
#2022-02-18|1561.38
#2022-02-21|1548.56
#2022-02-22|1515.88
#2022-02-23|1549.28
#2022-02-24|1499.77
#2022-02-25|1549.64
#2022-02-28|1551.70
#2022-03-01|1570.31
#2022-03-02|1537.87
#2022-03-03|1523.72
#2022-03-04|1499.78
#2022-03-07|1439.78
#2022-03-08|1438.32
#2022-03-09|1423.01
#2022-03-10|1445.83
#2022-03-11|1441.77
#2022-03-14|1369.11
#2022-03-15|1316.66
#2022-03-16|1397.57
#2022-03-17|1493.72
#2022-03-18|1475.57
#2022-03-21|1479.58
#2022-03-22|1489.60
#2022-03-23|1537.89
#2022-03-24|1576.45
#2022-03-25|1520.94
#2022-03-28|1520.11
#2022-03-29|1548.37
#2022-03-30|1565.56
#2022-03-31|1520.56
#2022-04-01|1521.78
#2022-04-04|1570.74
#2022-04-05|1571.37
#2022-04-06|1550.12
#2022-04-07|1523.18
#2022-04-08|1528.21
#2022-04-11|1496.88
#2022-04-12|1499.44
#2022-04-13|1490.09
#2022-04-14|1513.69
#2022-04-15|1513.02
#2022-04-18|1505.81
#2022-04-19|1473.08
#2022-04-20|1480.38
#2022-04-21|1461.06
#2022-04-22|1453.85
#2022-04-25|1403.89
#2022-04-26|1422.77
#2022-04-27|1416.30
#2022-04-28|1429.77
#2022-04-29|1453.63
#2022-05-02|1449.64
#2022-05-03|1441.39
#2022-05-04|1397.33
#2022-05-05|1376.65
#2022-05-06|1327.86
#2022-05-09|1318.24
#2022-05-10|1308.01
#2022-05-11|1328.40
#2022-05-12|1311.89
#2022-05-13|1330.31
#2022-05-16|1339.11
#2022-05-17|1359.09
#2022-05-18|1359.58
#2022-05-19|1335.43
#2022-05-20|1390.31
#2022-05-23|1381.81
#2022-05-24|1338.35
#2022-05-25|1335.62
#2022-05-26|1318.28
#2022-05-27|1340.95
#2022-05-30|1366.76
#2022-05-31|1393.17
#2022-06-01|1371.06
#2022-06-02|1357.87
#2022-06-03|1351.96
#2022-06-06|1391.85
#2022-06-07|1389.70
#2022-06-08|1433.31
#2022-06-09|1439.26
#2022-06-10|1420.66
#2022-06-13|1373.69
#2022-06-14|1374.17
#2022-06-15|1392.73
#2022-06-16|1363.95
#2022-06-17|1372.25
#2022-06-20|1386.19
#2022-06-21|1434.53
#2022-06-22|1406.85
#2022-06-23|1431.62
#2022-06-24|1490.96
#2022-06-27|1493.26
#2022-06-28|1486.90
#2022-06-29|1461.71
#2022-06-30|1458.09
#2022-07-01|1460.48
#2022-07-04|1505.08
#2022-07-05|1532.78
#2022-07-06|1541.28
#2022-07-07|1536.81
#2022-07-08|1530.28
#2022-07-11|1512.88
#2022-07-12|1489.34
#2022-07-13|1494.41
#2022-07-14|1529.48
#2022-07-15|1501.80
#2022-07-18|1505.15
#2022-07-19|1501.09
#2022-07-20|1520.83
#2022-07-21|1523.48
#2022-07-22|1526.97
#2022-07-25|1507.78
#2022-07-26|1505.96
#2022-07-27|1497.30
#2022-07-28|1501.59
#2022-07-29|1487.26
#2022-08-01|1483.93
#2022-08-02|1466.20
#2022-08-03|1462.81
#2022-08-04|1497.20
#2022-08-05|1507.09
#2022-08-08|1496.17
#2022-08-09|1500.26
#2022-08-10|1464.35
#2022-08-11|1507.62
#2022-08-12|1491.95
#2022-08-15|1484.17
#2022-08-16|1482.91
#2022-08-17|1476.44
#2022-08-18|1473.75
#2022-08-19|1446.84
#2022-08-22|1433.11
#2022-08-23|1430.95
#2022-08-24|1418.40
#2022-08-25|1446.77
#2022-08-26|1467.72
#2022-08-29|1447.18
#2022-08-30|1435.11
#2022-08-31|1443.71
#2022-09-01|1423.27
#2022-09-02|1405.51
#2022-09-05|1390.91
#2022-09-06|1393.00
#2022-09-07|1395.79
#2022-09-08|1392.61
#2022-09-09|1424.33
#2022-09-12|1430.04
#2022-09-13|1367.01
#2022-09-14|1341.83
#2022-09-15|1348.64
#2022-09-16|1318.86
#2022-09-19|1299.76
#2022-09-20|1322.07
#2022-09-21|1297.59
#2022-09-22|1279.66
#2022-09-23|1256.05
#2022-09-26|1254.69
#2022-09-27|1275.93
#2022-09-28|1264.59
#2022-09-29|1271.98
#2022-09-30|1278.35
#2022-10-03|1276.03
#2022-10-04|1288.34
#2022-10-05|1313.23
#2022-10-06|1301.95
#2022-10-07|1284.44
#2022-10-10|1261.05
#2022-10-11|1241.81
#2022-10-12|1248.46
#2022-10-13|1252.48
#2022-10-14|1298.44
#2022-10-17|1304.88
#2022-10-18|1329.34
#2022-10-19|1313.21
#2022-10-20|1303.01
#2022-10-21|1309.14
#2022-10-24|1271.56
#2022-10-25|1282.13
#2022-10-26|1311.38
#2022-10-27|1314.63
#2022-10-28|1291.35
#2022-10-31|1275.57
#2022-11-01|1315.10
#2022-11-02|1353.00
#2022-11-03|1338.25
#2022-11-04|1364.96
#2022-11-07|1384.80
#2022-11-08|1382.87
#2022-11-09|1363.10
#2022-11-10|1348.71
#2022-11-11|1410.53
#2022-11-14|1435.90
#2022-11-15|1458.99
#2022-11-16|1449.91
#2022-11-17|1419.53
#2022-11-18|1415.19
#2022-11-21|1402.59
#2022-11-22|1375.80
#2022-11-23|1369.76
#2022-11-24|1384.33
#2022-11-25|1371.42
#2022-11-28|1376.03
#2022-11-29|1406.62
#2022-11-30|1427.10
#2022-12-01|1420.54
#2022-12-02|1420.89
#2022-12-05|1450.20
#2022-12-06|1414.72
#2022-12-07|1402.65
#2022-12-08|1437.77
#2022-12-09|1439.68
#2022-12-12|1431.16
#2022-12-13|1420.49
#2022-12-14|1437.05
#2022-12-15|1408.77
#2022-12-16|1415.14
#2022-12-19|1395.34
#2022-12-20|1386.48
#2022-12-21|1410.24
#2022-12-22|1422.09
#2022-12-23|1427.13
#2022-12-26|1421.79
#2022-12-27|1425.69
#2022-12-28|1447.71
#2022-12-29|1468.96
#2022-12-30|1458.49
#2023-01-02|1455.65
#2023-01-03|1487.09
#2023-01-04|1507.67
#2023-01-05|1522.80
#2023-01-06|1507.17
#2023-01-09|1539.44
#2023-01-10|1538.86
#2023-01-11|1558.46
#2023-01-12|1549.29
#2023-01-13|1598.35
#2023-01-16|1600.92
#2023-01-17|1563.36
#2023-01-18|1573.11
#2023-01-19|1580.66
#2023-01-20|1587.31
#2023-01-23|1591.22
#2023-01-24|1582.57
#2023-01-25|1573.73
#2023-01-26|1593.92
#2023-01-27|1599.89
#2023-01-30|1564.68
#2023-01-31|1529.41
#2023-02-01|1556.70
#2023-02-02|1566.20
#2023-02-03|1551.33
#2023-02-06|1503.51
#2023-02-07|1507.06
#2023-02-08|1519.53
#2023-02-09|1521.70
#2023-02-10|1505.29
#2023-02-13|1499.97
#2023-02-14|1486.46
#2023-02-15|1468.02
#2023-02-16|1459.61
#2023-02-17|1448.90
#2023-02-20|1464.11
#2023-02-21|1437.21
#2023-02-22|1421.85
#2023-02-23|1421.58
#2023-02-24|1411.65
#2023-02-27|1388.21
#2023-02-28|1380.24
#2023-03-01|1416.26
#2023-03-02|1413.54
#2023-03-03|1422.86
#2023-03-06|1421.96
#2023-03-07|1409.67
#2023-03-08|1374.05
#2023-03-09|1369.16
#2023-03-10|1354.18
#2023-03-13|1347.24
#2023-03-14|1335.55
#2023-03-15|1358.64
#2023-03-16|1355.32
#2023-03-17|1358.24
#2023-03-20|1320.81
#2023-03-21|1356.52
#2023-03-22|1361.52
#2023-03-23|1362.61
#2023-03-24|1352.44
#2023-03-27|1360.76
#2023-03-28|1354.34
#2023-03-29|1362.91
#2023-03-30|1354.49
#2023-03-31|1349.62
#2023-04-03|1339.95
#2023-04-04|1347.85
#2023-04-05|1353.74
#2023-04-06|1374.41
#2023-04-07|1374.48
#2023-04-10|1376.81
#2023-04-11|1401.54
#2023-04-12|1409.59
#2023-04-13|1439.92
#2023-04-14|1444.87
#2023-04-17|1434.31
#2023-04-18|1441.49
#2023-04-19|1429.24
#2023-04-20|1408.64
#2023-04-21|1396.10
#2023-04-24|1397.87
#2023-04-25|1364.10
#2023-04-26|1374.45
#2023-04-27|1384.71
#2023-04-28|1381.90
#2023-05-01|1381.91
#2023-05-02|1373.88
#2023-05-03|1370.82
#2023-05-04|1394.21
#2023-05-05|1402.43
#2023-05-08|1403.80
#2023-05-09|1374.23
#2023-05-10|1380.19
#2023-05-11|1376.79
#2023-05-12|1363.54
#2023-05-15|1371.51
#2023-05-16|1376.87
#2023-05-17|1345.29
#2023-05-18|1324.68
#2023-05-19|1313.83
#2023-05-22|1334.17
#2023-05-23|1341.44
#2023-05-24|1333.07
#2023-05-25|1313.93
#2023-05-26|1319.92
#2023-05-29|1300.07
#2023-05-30|1300.20
#2023-05-31|1290.70
#2023-06-01|1308.84
#2023-06-02|1338.28
#2023-06-05|1335.14
#2023-06-06|1331.20
#2023-06-07|1336.47
#2023-06-08|1325.93
#2023-06-09|1339.05
#2023-06-12|1328.40
#2023-06-13|1334.52
#2023-06-14|1326.51
#2023-06-15|1361.82
#2023-06-16|1381.94
#2023-06-19|1370.00
#2023-06-20|1323.03
#2023-06-21|1306.14
#2023-06-22|1302.71
#2023-06-23|1287.47
#2023-06-26|1309.52
#2023-06-27|1308.42
#2023-06-28|1307.53
#2023-06-29|1296.07
#2023-06-30|1316.94
#2023-07-03|1314.74
#2023-07-04|1339.84
#2023-07-05|1328.80
#2023-07-06|1316.64
#2023-07-07|1299.30
#2023-07-10|1305.19
#2023-07-11|1322.08
#2023-07-12|1318.64
#2023-07-13|1346.63
#2023-07-14|1347.82
#2023-07-17|1354.21
#2023-07-18|1348.93
#2023-07-19|1344.04
#2023-07-20|1351.87
#2023-07-21|1363.31
#2023-07-24|1367.34
#2023-07-25|1380.71
#2023-07-26|1385.65
#2023-07-27|1409.32
#2023-07-28|1429.43
#2023-07-31|1423.89
#2023-08-01|1423.81
#2023-08-02|1391.29
#2023-08-03|1405.22
#2023-08-04|1408.37
#2023-08-07|1386.39
#2023-08-08|1380.28
#2023-08-09|1401.26
#2023-08-10|1399.50
#2023-08-11|1382.23
#2023-08-14|1373.37
#2023-08-15|1366.42
#2023-08-16|1372.92
#2023-08-17|1367.77
#2023-08-18|1346.72
#2023-08-21|1345.84
#2023-08-22|1352.03
#2023-08-23|1352.20
#2023-08-24|1376.25
#2023-08-25|1367.10
#2023-08-28|1381.46
#2023-08-29|1395.83
#2023-08-30|1392.17
#2023-08-31|1373.60
#2023-09-01|1369.33
#2023-09-04|1375.90
#2023-09-05|1369.75
#2023-09-06|1366.13
#2023-09-07|1356.95
#2023-09-08|1356.76
#2023-09-11|1385.03
#2023-09-12|1376.70
#2023-09-13|1373.02
#2023-09-14|1376.18
#2023-09-15|1391.48
#2023-09-18|1394.71
#2023-09-19|1392.25
#2023-09-20|1373.96
#2023-09-21|1349.68
#2023-09-22|1358.30
#2023-09-25|1364.17
#2023-09-26|1352.60
#2023-09-27|1379.39
#2023-09-28|1363.19
#2023-09-29|1378.71
#2023-10-02|1377.47
#2023-10-03|1353.02
#2023-10-04|1335.25
#2023-10-05|1333.34
#2023-10-06|1348.49
#2023-10-09|1357.40
#2023-10-10|1353.74
#2023-10-11|1392.37
#2023-10-12|1412.57
#2023-10-13|1401.37
#2023-10-16|1390.34
#2023-10-17|1399.07
#2023-10-18|1379.04
#2023-10-19|1362.68
#2023-10-20|1352.31
#2023-10-23|1346.18
#2023-10-24|1361.46
#2023-10-25|1360.01
#2023-10-26|1336.15
#2023-10-27|1379.49
#2023-10-30|1415.72
#2023-10-31|1400.38
#2023-11-01|1396.06
#2023-11-02|1400.98
#2023-11-03|1416.16
#2023-11-06|1458.52
#2023-11-07|1450.23
#2023-11-08|1464.76
#2023-11-09|1456.28
#2023-11-10|1443.33
#2023-11-13|1434.87
#2023-11-14|1431.67
#2023-11-15|1464.23
#2023-11-16|1440.38
#2023-11-17|1447.75
#2023-11-20|1454.18
#2023-11-21|1456.69
#2023-11-22|1447.44
#2023-11-23|1447.14
#2023-11-24|1430.44
#2023-11-27|1440.72
#2023-11-28|1445.52
#2023-11-29|1435.16
#2023-11-30|1444.49
#2023-12-01|1442.91
#2023-12-04|1383.92
#2023-12-05|1366.50
#2023-12-06|1360.62
#2023-12-07|1352.27
#2023-12-08|1341.15
#2023-12-11|1334.43
#2023-12-12|1325.98
#2023-12-13|1334.89
#2023-12-14|1356.28
#2023-12-15|1365.52
#2023-12-18|1357.33
#2023-12-19|1353.21
#2023-12-20|1342.49
#2023-12-21|1336.59
#2023-12-22|1330.44
#2023-12-25|1331.81
#2023-12-26|1341.20
#2023-12-27|1360.11
#2023-12-28|1388.68
#2023-12-29|1395.79
#2024-01-01|1398.67
#2024-01-02|1393.01
#2024-01-03|1388.49
#2024-01-04|1394.90
#2024-01-05|1368.00
#2024-01-08|1346.90
#2024-01-09|1363.81
#2024-01-10|1387.52
#2024-01-11|1389.67
#2024-01-12|1376.80
#2024-01-15|1390.40
#2024-01-16|1373.98
#2024-01-17|1338.83
#2024-01-18|1351.72
#2024-01-19|1335.50
#2024-01-22|1313.68
#2024-01-23|1334.74
#2024-01-24|1358.81
#2024-01-25|1356.54
#2024-01-26|1314.34
#2024-01-29|1312.13
#2024-01-30|1291.85
#2024-01-31|1291.44
#2024-02-01|1297.40
#2024-02-02|1269.48
#2024-02-05|1276.38
#2024-02-06|1308.10
#2024-02-07|1315.02
#2024-02-08|1301.39
#2024-02-09|1302.53
#2024-02-12|1305.74
#2024-02-13|1312.66
#2024-02-14|1293.87
#2024-02-15|1295.60
#2024-02-16|1325.70
#2024-02-19|1322.79
#2024-02-20|1336.23
#2024-02-21|1345.73
#2024-02-22|1362.02
#2024-02-23|1360.11
#2024-02-26|1357.39
#2024-02-27|1379.32
#2024-02-28|1364.82
#2024-02-29|1367.90
#2024-03-01|1344.29
#2024-03-04|1365.46
#2024-03-05|1347.77
#2024-03-06|1365.19
#2024-03-07|1338.19
#2024-03-08|1347.44
#2024-03-11|1360.15
#2024-03-12|1367.45
#2024-03-13|1362.93
#2024-03-14|1359.72
#2024-03-15|1341.65
#2024-03-18|1346.66
#2024-03-19|1313.44
#2024-03-20|1316.06
#2024-03-21|1321.56
#2024-03-22|1305.52
#2024-03-25|1309.41
#2024-03-26|1311.76
#2024-03-27|1307.09
#2024-03-28|1313.86
#2024-03-29|1314.85
#2024-04-01|1324.00
#2024-04-02|1320.42
#2024-04-03|1308.74
#2024-04-04|1309.55
#2024-04-05|1302.20
#2024-04-08|1305.79
#2024-04-09|1320.09
#2024-04-10|1317.22
#2024-04-11|1304.58
#2024-04-12|1284.28
#2024-04-15|1269.20
#2024-04-16|1261.20
#2024-04-17|1259.69
#2024-04-18|1244.95
#2024-04-19|1232.00
#2024-04-22|1252.29
#2024-04-23|1255.48
#2024-04-24|1274.71
#2024-04-25|1299.67
#2024-04-26|1309.95
#2024-04-29|1316.01
#2024-04-30|1307.23
#2024-05-01|1307.10
#2024-05-02|1330.63
#2024-05-03|1332.33
#2024-05-06|1342.06
#2024-05-07|1320.16
#2024-05-08|1314.25
#2024-05-09|1316.51
#2024-05-10|1325.49
#2024-05-13|1329.74
#2024-05-14|1331.83
#2024-05-15|1330.80
#2024-05-16|1342.06
#2024-05-17|1340.98
#2024-05-20|1344.57
#2024-05-21|1332.00
#2024-05-22|1338.74
#2024-05-23|1322.12
#2024-05-24|1295.63
#2024-05-27|1297.92
#2024-05-28|1300.04
#2024-05-29|1288.16
#2024-05-30|1272.35
#2024-05-31|1270.06
#2024-06-03|1269.87
#2024-06-04|1275.29
#2024-06-05|1306.62
#2024-06-06|1301.51
#2024-06-07|1315.87
#2024-06-10|1315.75
#2024-06-11|1304.52
#2024-06-12|1313.38
#2024-06-13|1332.40
#2024-06-14|1330.51
#2024-06-17|1325.69
#2024-06-18|1314.46
#2024-06-19|1306.65
#2024-06-20|1291.03
#2024-06-21|1286.02
#2024-06-24|1299.02
#2024-06-25|1302.61
#2024-06-26|1303.11
#2024-06-27|1289.73
#2024-06-28|1291.34
#2024-07-01|1287.08
#2024-07-02|1283.84
#2024-07-03|1296.43
#2024-07-04|1299.43
#2024-07-05|1322.32
#2024-07-08|1303.66
#2024-07-09|1313.61
#2024-07-10|1313.66
#2024-07-11|1322.79
#2024-07-12|1337.99
#2024-07-15|1339.10
#2024-07-16|1337.95
#2024-07-17|1347.94
#2024-07-18|1353.31
#2024-07-19|1333.35
#2024-07-22|1351.04
#2024-07-23|1349.94
#2024-07-24|1348.86
#2024-07-25|1353.90
#2024-07-26|1380.80
#2024-07-29|1377.53
#2024-07-30|1365.31
#2024-07-31|1392.73
#2024-08-01|1396.85
#2024-08-02|1397.94
#2024-08-05|1389.06
#2024-08-06|1399.37
#2024-08-07|1424.08
#2024-08-08|1431.94
#2024-08-09|1439.33
#2024-08-12|1445.90
#2024-08-13|1454.16
#2024-08-14|1435.55
#2024-08-15|1440.05
#2024-08-16|1451.98
#2024-08-19|1457.73
#2024-08-20|1469.09
#2024-08-21|1479.07
#2024-08-22|1469.38
#2024-08-23|1460.67
#2024-08-26|1476.11
#2024-08-27|1481.75
#2024-08-28|1485.84
#2024-08-29|1486.28
#2024-08-30|1497.38
#2024-09-02|1482.08
#2024-09-03|1483.07
#2024-09-04|1487.71
#2024-09-05|1498.86
#2024-09-06|1500.69
#2024-09-09|1501.16
#2024-09-10|1512.42
#2024-09-11|1527.14
#2024-09-12|1532.40
#2024-09-13|1542.98
#2024-09-16|1554.06
#2024-09-17|1555.73
#2024-09-18|1547.38
#2024-09-19|1541.28
#2024-09-20|1566.46
#2024-09-23|1562.52
#2024-09-24|1568.26
#2024-09-25|1579.88
#2024-09-26|1594.56
#2024-09-27|1634.66
#2024-09-30|1656.42
#2024-10-01|1653.87
#2024-10-02|1665.47
#2024-10-03|1635.87
#2024-10-04|1678.72
#2024-10-07|1681.12
#2024-10-08|1652.96
#2024-10-09|1666.18
#2024-10-10|1650.18
#2024-10-11|1655.92
#2024-10-14|1638.97
#2024-10-15|1618.47
#2024-10-16|1614.01
#2024-10-17|1601.48
#2024-10-18|1620.55
#2024-10-21|1605.60
#2024-10-22|1591.09
#2024-10-23|1585.86
#2024-10-24|1574.21
#2024-10-25|1582.42
#2024-10-28|1581.19
#2024-10-29|1569.35
#2024-10-30|1543.35
#2024-10-31|1540.43
#2024-11-01|1547.74
#2024-11-04|1552.34
#2024-11-05|1559.76
#2024-11-06|1552.85
#2024-11-07|1534.36
#2024-11-08|1534.37
#2024-11-11|1521.52
#2024-11-12|1502.43
#2024-11-13|1483.92
#2024-11-14|1467.19
#2024-11-15|1464.53
#2024-11-18|1444.81
#2024-11-19|1457.10
#2024-11-20|1474.14
#2024-11-21|1470.80
#2024-11-22|1470.10
#2024-11-25|1486.77
#2024-11-26|1472.95
#2024-11-27|1485.59
#2024-11-28|1474.26
#2024-11-29|1503.51
#2024-12-02|1508.68
#2024-12-03|1513.03
#2024-12-04|1507.04
#2024-12-05|1503.35
#2024-12-06|1511.27
#2024-12-09|1516.28
#2024-12-10|1496.90
#2024-12-11|1487.22
#2024-12-12|1477.79
#2024-12-13|1464.69
#2024-12-16|1452.14
#2024-12-17|1440.81
#2024-12-18|1456.33
#2024-12-19|1458.00
#2024-12-20|1449.13
#2024-12-23|1457.48
#2024-12-24|1463.94
#2024-12-25|1463.31
#2024-12-26|1468.68
#2024-12-27|1474.62
#2024-12-30|1493.37
#2024-12-31|1498.56
#2025-01-01|1499.58
#2025-01-02|1490.56
#2025-01-03|1478.08
#2025-01-06|1463.92
#2025-01-07|1464.16
#2025-01-08|1443.70
#2025-01-09|1443.07
#2025-01-10|1421.08
#2025-01-13|1395.86
#2025-01-14|1419.09
#2025-01-15|1417.93
#2025-01-16|1418.42
#2025-01-17|1430.76
#2025-01-20|1443.45
#2025-01-21|1438.83
#2025-01-22|1451.92
#2025-01-23|1457.62
#2025-01-24|1450.60
#2025-01-27|1432.94
#2025-01-28|1420.74
#2025-01-29|1435.85
#2025-01-30|1443.26
#2025-01-31|1442.88
#2025-02-03|1422.22
#2025-02-04|1448.70
#2025-02-05|1451.14
#2025-02-06|1470.28
#2025-02-07|1475.04
#2025-02-10|1458.51
#2025-02-11|1434.72
#2025-02-12|1431.33
#2025-02-13|1430.91
#2025-02-14|1449.19
#2025-02-17|1466.30
#2025-02-18|1470.87
#2025-02-19|1464.82
#2025-02-20|1469.39
#2025-02-21|1499.46
#2025-02-24|1481.27
#2025-02-25|1469.96
#2025-02-26|1484.29
#2025-02-27|1490.40
#2025-02-28|1461.41
#2025-03-03|1453.94
#2025-03-04|1444.19
#2025-03-05|1468.33
#2025-03-06|1475.32
#2025-03-07|1471.38
#2025-03-10|1440.95
#2025-03-11|1457.55
#2025-03-12|1456.92
#2025-03-13|1459.27
#2025-03-14|1483.05
#2025-03-17|1497.14
#2025-03-18|1530.21
#2025-03-19|1536.98
#2025-03-20|1548.95
#2025-03-21|1538.14
#2025-03-24|1538.38
#2025-03-25|1523.84
#2025-03-26|1514.11
#2025-03-27|1534.47
#2025-03-28|1537.85
#2025-03-31|1528.31
#2025-04-01|1532.36
#2025-04-02|1541.71
#2025-04-03|1550.78
#2025-04-04|1524.76
#2025-04-07|1400.92
#2025-04-08|1413.91
#2025-04-09|1404.35
#2025-04-10|1424.69
#2025-04-11|1468.39
#2025-04-14|1487.20
#2025-04-15|1505.52
#2025-04-16|1492.14
#2025-04-17|1509.45
#2025-04-18|1512.13
#2025-04-21|1520.73
#2025-04-22|1549.41
#2025-04-23|1568.44
#2025-04-24|1584.42
#2025-04-25|1558.50
#2025-04-28|1571.59
#2025-04-29|1569.28
#2025-04-30|1581.59
#2025-05-01|1581.46
#2025-05-02|1592.53
#2025-05-05|1606.79
#2025-05-06|1585.70
#2025-05-07|1564.51
#2025-05-08|1538.81
#2025-05-09|1542.84
#2025-05-12|1539.40
#2025-05-13|1549.67
#2025-05-14|1564.61
#2025-05-15|1564.60
#2025-05-16|1567.44
#2025-05-19|1576.72
#2025-05-20|1569.01
#2025-05-21|1588.48
#2025-05-22|1570.52
#2025-05-23|1580.92
#2025-05-26|1574.90
#2025-05-27|1584.87
#2025-05-28|1575.40
#2025-05-29|1601.31
#2025-05-30|1589.14
#2025-06-02|1583.94
#2025-06-03|1589.81
#2025-06-04|1611.83
#2025-06-05|1621.62
#2025-06-06|1636.77
#2025-06-09|1666.31
#2025-06-10|1687.53
#2025-06-11|1691.33
#2025-06-12|1705.32
#2025-06-13|1693.84
#2025-06-16|1693.29
#2025-06-17|1655.44
#2025-06-18|1646.92
#2025-06-19|1619.20
#2025-06-20|1631.49
#2025-06-23|1635.12
#2025-06-24|1667.85
#2025-06-25|1676.72
#2025-06-26|1670.80
#2025-06-27|1677.51
#2025-06-30|1684.32
#2025-07-01|1689.41
#2025-07-02|1695.35
#2025-07-03|1727.49
#2025-07-04|1741.44
#2025-07-07|1713.83
#2025-07-08|1702.28
#2025-07-09|1702.40
#2025-07-10|1693.84
#2025-07-11|1704.90
#2025-07-14|1723.91
#2025-07-15|1755.20
#2025-07-16|1755.28
#2025-07-17|1785.53
#2025-07-18|1782.20
#2025-07-21|1773.68
#2025-07-22|1763.61
#2025-07-23|1778.21
#2025-07-24|1800.02
#2025-07-25|1808.69
#2025-07-28|1822.16
#2025-07-29|1859.51
#2025-07-30|1843.28
#2025-07-31|1823.98
#2025-08-01|1780.61
#2025-08-04|1785.23
#2025-08-05|1813.82
#2025-08-06|1803.34
#2025-08-07|1781.31
#2025-08-08|1768.87
#2025-08-11|1781.58
#2025-08-12|1776.29
#2025-08-13|1832.58
#2025-08-14|1835.45
#2025-08-15|1843.74
#2025-08-18|1861.32
#2025-08-19|1855.43
#2025-08-20|1836.81
#2025-08-21|1864.17
#2025-08-22|1875.71
#2025-08-25|1881.30
#2025-08-26|1850.40
#2025-08-27|1820.31
#2025-08-28|1796.90
#2025-08-29|1818.14
#2025-09-01|1858.31
#2025-09-02|1860.32
#2025-09-03|1891.56
#2025-09-04|1854.67
#2025-09-05|1885.90
#2025-09-08|1886.14
#2025-09-09|1883.36
#2025-09-10|1873.82
#2025-09-11|1843.43
#2025-09-12|1866.86
#2025-09-15|1861.74
#2025-09-16|1862.56
#2025-09-17|1863.89
#2025-09-18|1876.17
#2025-09-19|1859.25
#2025-09-22|1867.64
#2025-09-23|1853.37
#2025-09-24|1843.27
#2025-09-25|1839.80
#2025-09-26|1800.34
#2025-09-29|1817.62
#2025-09-30|1841.31
#2025-10-01|1856.47
#2025-10-02|1877.92
#2025-10-03|1869.32
#2025-10-06|1883.45
#2025-10-07|1881.64
#2025-10-08|1882.74
#2025-10-09|1840.67
#2025-10-10|1821.58
#2025-10-13|1805.71
#2025-10-14|1759.98
#2025-10-15|1791.87
#2025-10-16|1817.60
#2025-10-17|1795.27
#2025-10-20|1807.47
#2025-10-21|1815.89
#2025-10-22|1801.82
#2025-10-23|1787.12
#2025-10-24|1786.56
#2025-10-27|1790.41
#2025-10-28|1776.85
#2025-10-29|1780.68
#2025-10-30|1754.09
#2025-10-31|1765.15
#2025-11-03|1782.95
#2025-11-04|1752.85
#2025-11-05|1757.29
#2025-11-06|1758.32
#2025-11-07|1728.48
#2025-11-10|1733.63
#2025-11-11|1730.42
#2025-11-12|1750.35
#2025-11-13|1779.58
#2025-11-14|1772.06
#2025-11-17|1760.13
#2025-11-18|1735.55
#2025-11-19|1738.59
#2025-11-20|1743.56
#2025-11-21|1696.54
#2025-11-24|1725.47
#2025-11-25|1739.75
#2025-11-26|1761.80
#2025-11-27|1766.29
#2025-11-28|1758.39
#2025-12-01|1754.33
#2025-12-02|1741.98
#2025-12-03|1724.89
#2025-12-04|1750.78
#2025-12-05|1744.11
#2025-12-08|1721.12
#2025-12-09|1711.73
#2025-12-10|1705.57
#2025-12-11|1706.83
#2025-12-12|1721.34
#2025-12-15|1694.34
#2025-12-16|1677.76
#2025-12-17|1683.32
#2025-12-18|1683.88
#2025-12-19|1721.82
#2025-12-22|1717.25
#2025-12-23|1712.97
#2025-12-24|1706.92
#2025-12-25|1705.81
#2025-12-26|1703.35
#2025-12-29|1683.60
#2025-12-30|1676.01
#2025-12-31|1673.64
#2026-01-01|1672.84
#2026-01-02|1688.68
#2026-01-05|1713.29
#2026-01-06|1737.79
#2026-01-07|1775.96
#2026-01-08|1760.57
#2026-01-09|1756.58
#2026-01-12|1753.43
#2026-01-13|1763.50
#2026-01-14|1770.16
#2026-01-15|1766.89
#2026-01-16|1757.31
#2026-01-19|1729.80
#2026-01-20|1705.98
#2026-01-21|1699.34
#2026-01-22|1699.51
#2026-01-23|1707.72
#2026-01-26|1693.09
#2026-01-27|1704.67
#2026-01-28|1710.62
#2026-01-29|1696.93
#2026-01-30|1687.18
#2026-02-02|1657.33
#2026-02-03|1704.70
#2026-02-04|1702.60
#2026-02-05|1704.83
#2026-02-06|1700.18
#2026-02-09|1725.47
#2026-02-10|1747.92
#2026-02-11|1767.97
#2026-02-12|1760.55
#2026-02-13|1750.09
#2026-02-16|1762.12
#2026-02-17|1764.84
#2026-02-18|1767.34
#2026-02-19|1766.28
#2026-02-20|1769.51
#2026-02-23|1785.22
#2026-02-24|1761.69
#2026-02-25|1777.00
#2026-02-26|1755.58
#2026-02-27|1765.43
#2026-03-02|1720.05
#2026-03-03|1695.52
#2026-03-04|1648.48
#2026-03-05|1678.29
#2026-03-06|1697.46
#2026-03-09|1666.59
#2026-03-10|1715.27
#2026-03-11|1706.21
#2026-03-12|1679.11
#2026-03-13|1647.46
#2026-03-16|1655.65
#2026-03-17|1664.93
#2026-03-18|1677.33
#2026-03-19|1626.24
#2026-03-20|1619.87
#2026-03-23|1566.83
#2026-03-24|1606.81
#2026-03-25|1628.65
#2026-03-26|1611.46
#2026-03-27|1634.11
#2026-03-30|1617.60
#2026-03-31|1619.04
#2026-04-01|1665.25
#2026-04-02|1675.47