Table Data - NASDAQ Emerging Markets: Asia Health Care Large Mid Cap Total Return Index
| Title | NASDAQ Emerging Markets: Asia Health Care Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA20LMT |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMASIA20LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 254.86 |
| 2003-10-01 | 256.62 |
| 2003-10-02 | 257.01 |
| 2003-10-03 | 263.24 |
| 2003-10-06 | 262.83 |
| 2003-10-07 | 264.85 |
| 2003-10-08 | 268.33 |
| 2003-10-09 | 275.24 |
| 2003-10-10 | 273.37 |
| 2003-10-13 | 272.32 |
| 2003-10-14 | 280.31 |
| 2003-10-15 | 281.69 |
| 2003-10-16 | 287.49 |
| 2003-10-17 | 284.87 |
| 2003-10-20 | 280.67 |
| 2003-10-21 | 271.99 |
| 2003-10-22 | 272.35 |
| 2003-10-23 | 265.23 |
| 2003-10-24 | 267.40 |
| 2003-10-27 | 268.02 |
| 2003-10-28 | 269.58 |
| 2003-10-29 | 272.65 |
| 2003-10-30 | 276.12 |
| 2003-10-31 | 283.88 |
| 2003-11-03 | 292.29 |
| 2003-11-04 | 302.05 |
| 2003-11-05 | 300.03 |
| 2003-11-06 | 293.46 |
| 2003-11-07 | 287.87 |
| 2003-11-10 | 290.35 |
| 2003-11-11 | 293.67 |
| 2003-11-12 | 290.06 |
| 2003-11-13 | 287.85 |
| 2003-11-14 | 284.60 |
| 2003-11-17 | 286.14 |
| 2003-11-18 | 282.64 |
| 2003-11-19 | 279.84 |
| 2003-11-20 | 279.26 |
| 2003-11-21 | 279.65 |
| 2003-11-24 | 280.09 |
| 2003-11-25 | 282.50 |
| 2003-11-26 | 283.07 |
| 2003-11-27 | . |
| 2003-11-28 | 291.09 |
| 2003-12-01 | 297.78 |
| 2003-12-02 | 297.71 |
| 2003-12-03 | 305.46 |
| 2003-12-04 | 305.61 |
| 2003-12-05 | 301.65 |
| 2003-12-08 | 306.95 |
| 2003-12-09 | 312.59 |
| 2003-12-10 | 312.06 |
| 2003-12-11 | 307.60 |
| 2003-12-12 | 306.08 |
| 2003-12-15 | 306.47 |
| 2003-12-16 | 310.45 |
| 2003-12-17 | 310.54 |
| 2003-12-18 | 311.05 |
| 2003-12-19 | 317.44 |
| 2003-12-22 | 316.69 |
| 2003-12-23 | 314.78 |
| 2003-12-24 | 314.94 |
| 2003-12-25 | . |
| 2003-12-26 | 319.02 |
| 2003-12-29 | 321.87 |
| 2003-12-30 | 319.28 |
| 2003-12-31 | 319.45 |
| 2004-01-01 | . |
| 2004-01-02 | 326.50 |
| 2004-01-05 | 322.81 |
| 2004-01-06 | 321.00 |
| 2004-01-07 | 316.27 |
| 2004-01-08 | 316.95 |
| 2004-01-09 | 320.66 |
| 2004-01-12 | 315.67 |
| 2004-01-13 | 323.01 |
| 2004-01-14 | 322.32 |
| 2004-01-15 | 318.28 |
| 2004-01-16 | 315.04 |
| 2004-01-19 | . |
| 2004-01-20 | 313.21 |
| 2004-01-21 | 310.57 |
| 2004-01-22 | 304.37 |
| 2004-01-23 | 311.32 |
| 2004-01-26 | 311.44 |
| 2004-01-27 | 316.71 |
| 2004-01-28 | 315.48 |
| 2004-01-29 | 313.58 |
| 2004-01-30 | 308.43 |
| 2004-02-02 | 307.55 |
| 2004-02-03 | 296.72 |
| 2004-02-04 | 299.17 |
| 2004-02-05 | 297.72 |
| 2004-02-06 | 295.58 |
| 2004-02-09 | 292.52 |
| 2004-02-10 | 292.78 |
| 2004-02-11 | 295.87 |
| 2004-02-12 | 294.45 |
| 2004-02-13 | 299.31 |
| 2004-02-16 | . |
| 2004-02-17 | 299.30 |
| 2004-02-18 | 300.14 |
| 2004-02-19 | 294.99 |
| 2004-02-20 | 293.68 |
| 2004-02-23 | 292.78 |
| 2004-02-24 | 295.57 |
| 2004-02-25 | 296.96 |
| 2004-02-26 | 292.03 |
| 2004-02-27 | 292.62 |
| 2004-03-01 | 277.02 |
| 2004-03-02 | 276.92 |
| 2004-03-03 | 279.35 |
| 2004-03-04 | 278.65 |
| 2004-03-05 | 280.18 |
| 2004-03-08 | 282.00 |
| 2004-03-09 | 284.70 |
| 2004-03-10 | 283.70 |
| 2004-03-11 | 281.61 |
| 2004-03-12 | 280.02 |
| 2004-03-15 | 276.42 |
| 2004-03-16 | 273.06 |
| 2004-03-17 | 269.83 |
| 2004-03-18 | 266.99 |
| 2004-03-19 | 266.72 |
| 2004-03-22 | 266.29 |
| 2004-03-23 | 268.21 |
| 2004-03-24 | 267.69 |
| 2004-03-25 | 261.87 |
| 2004-03-26 | 265.44 |
| 2004-03-29 | 270.46 |
| 2004-03-30 | 271.63 |
| 2004-03-31 | 277.70 |
| 2004-04-01 | 284.18 |
| 2004-04-02 | 282.53 |
| 2004-04-05 | 281.84 |
| 2004-04-06 | 283.27 |
| 2004-04-07 | 285.91 |
| 2004-04-08 | 285.65 |
| 2004-04-09 | . |
| 2004-04-12 | 286.98 |
| 2004-04-13 | 288.03 |
| 2004-04-14 | 287.74 |
| 2004-04-15 | 280.73 |
| 2004-04-16 | 283.98 |
| 2004-04-19 | 284.56 |
| 2004-04-20 | 283.68 |
| 2004-04-21 | 286.50 |
| 2004-04-22 | 289.76 |
| 2004-04-23 | 291.76 |
| 2004-04-26 | 291.82 |
| 2004-04-27 | 291.56 |
| 2004-04-28 | 288.54 |
| 2004-04-29 | 287.61 |
| 2004-04-30 | 287.35 |
| 2004-05-03 | 283.47 |
| 2004-05-04 | 284.31 |
| 2004-05-05 | 286.50 |
| 2004-05-06 | 287.08 |
| 2004-05-07 | 286.56 |
| 2004-05-10 | 280.90 |
| 2004-05-11 | 269.88 |
| 2004-05-12 | 272.43 |
| 2004-05-13 | 275.24 |
| 2004-05-14 | 267.93 |
| 2004-05-17 | 246.56 |
| 2004-05-18 | 265.44 |
| 2004-05-19 | 269.34 |
| 2004-05-20 | 266.88 |
| 2004-05-21 | 266.39 |
| 2004-05-24 | 271.53 |
| 2004-05-25 | 270.86 |
| 2004-05-26 | 273.89 |
| 2004-05-27 | 273.92 |
| 2004-05-28 | 266.52 |
| 2004-05-31 | . |
| 2004-06-01 | 262.45 |
| 2004-06-02 | 262.69 |
| 2004-06-03 | 257.10 |
| 2004-06-04 | 261.40 |
| 2004-06-07 | 262.73 |
| 2004-06-08 | 264.32 |
| 2004-06-09 | 264.95 |
| 2004-06-10 | 263.99 |
| 2004-06-11 | . |
| 2004-06-14 | 258.08 |
| 2004-06-15 | 258.54 |
| 2004-06-16 | 255.84 |
| 2004-06-17 | 246.84 |
| 2004-06-18 | 241.77 |
| 2004-06-21 | 234.13 |
| 2004-06-22 | 229.83 |
| 2004-06-23 | 231.96 |
| 2004-06-24 | 232.37 |
| 2004-06-25 | 233.93 |
| 2004-06-28 | 240.82 |
| 2004-06-29 | 239.12 |
| 2004-06-30 | 237.59 |
| 2004-07-01 | 239.73 |
| 2004-07-02 | 240.57 |
| 2004-07-05 | . |
| 2004-07-06 | 245.76 |
| 2004-07-07 | 250.88 |
| 2004-07-08 | 247.00 |
| 2004-07-09 | 251.08 |
| 2004-07-12 | 251.27 |
| 2004-07-13 | 249.86 |
| 2004-07-14 | 245.91 |
| 2004-07-15 | 247.44 |
| 2004-07-16 | 248.23 |
| 2004-07-19 | 250.13 |
| 2004-07-20 | 250.88 |
| 2004-07-21 | 250.67 |
| 2004-07-22 | 250.89 |
| 2004-07-23 | 248.85 |
| 2004-07-26 | 249.16 |
| 2004-07-27 | 250.40 |
| 2004-07-28 | 248.58 |
| 2004-07-29 | 250.39 |
| 2004-07-30 | 248.01 |
| 2004-08-02 | 247.65 |
| 2004-08-03 | 247.17 |
| 2004-08-04 | 245.03 |
| 2004-08-05 | 247.44 |
| 2004-08-06 | 248.22 |
| 2004-08-09 | 249.61 |
| 2004-08-10 | 252.93 |
| 2004-08-11 | 254.46 |
| 2004-08-12 | 252.66 |
| 2004-08-13 | 248.60 |
| 2004-08-16 | 248.90 |
| 2004-08-17 | 247.80 |
| 2004-08-18 | 240.52 |
| 2004-08-19 | 243.05 |
| 2004-08-20 | 240.19 |
| 2004-08-23 | 237.89 |
| 2004-08-24 | 238.25 |
| 2004-08-25 | 240.97 |
| 2004-08-26 | 244.17 |
| 2004-08-27 | 244.80 |
| 2004-08-30 | 247.15 |
| 2004-08-31 | 245.19 |
| 2004-09-01 | 246.45 |
| 2004-09-02 | 246.20 |
| 2004-09-03 | 246.16 |
| 2004-09-06 | . |
| 2004-09-07 | 246.87 |
| 2004-09-08 | 251.76 |
| 2004-09-09 | 252.03 |
| 2004-09-10 | 257.88 |
| 2004-09-13 | 267.06 |
| 2004-09-14 | 271.49 |
| 2004-09-15 | 271.15 |
| 2004-09-16 | 273.02 |
| 2004-09-17 | 273.05 |
| 2004-09-20 | 273.03 |
| 2004-09-21 | 278.81 |
| 2004-09-22 | 280.67 |
| 2004-09-23 | 277.72 |
| 2004-09-24 | 280.02 |
| 2004-09-27 | 278.16 |
| 2004-09-28 | 274.71 |
| 2004-09-29 | 274.61 |
| 2004-09-30 | 279.90 |
| 2004-10-01 | 282.19 |
| 2004-10-04 | 284.77 |
| 2004-10-05 | 282.64 |
| 2004-10-06 | 278.67 |
| 2004-10-07 | 279.31 |
| 2004-10-08 | 281.14 |
| 2004-10-11 | 277.53 |
| 2004-10-12 | 276.72 |
| 2004-10-13 | 276.72 |
| 2004-10-14 | 276.59 |
| 2004-10-15 | 277.41 |
| 2004-10-18 | 280.20 |
| 2004-10-19 | 281.73 |
| 2004-10-20 | 278.88 |
| 2004-10-21 | 278.20 |
| 2004-10-22 | 278.29 |
| 2004-10-25 | 277.19 |
| 2004-10-26 | 276.21 |
| 2004-10-27 | 279.08 |
| 2004-10-28 | 282.14 |
| 2004-10-29 | 284.15 |
| 2004-11-01 | 285.51 |
| 2004-11-02 | 288.86 |
| 2004-11-03 | 292.49 |
| 2004-11-04 | 297.14 |
| 2004-11-05 | 296.64 |
| 2004-11-08 | 295.04 |
| 2004-11-09 | 290.93 |
| 2004-11-10 | 293.32 |
| 2004-11-11 | 293.94 |
| 2004-11-12 | 295.83 |
| 2004-11-15 | 296.42 |
| 2004-11-16 | 296.48 |
| 2004-11-17 | 294.65 |
| 2004-11-18 | 295.55 |
| 2004-11-19 | 292.28 |
| 2004-11-22 | 292.52 |
| 2004-11-23 | 296.55 |
| 2004-11-24 | 299.02 |
| 2004-11-25 | . |
| 2004-11-26 | 299.90 |
| 2004-11-29 | 301.75 |
| 2004-11-30 | 304.25 |
| 2004-12-01 | 305.77 |
| 2004-12-02 | 311.29 |
| 2004-12-03 | 314.02 |
| 2004-12-06 | 323.49 |
| 2004-12-07 | 322.95 |
| 2004-12-08 | 319.59 |
| 2004-12-09 | 318.42 |
| 2004-12-10 | 312.10 |
| 2004-12-13 | 316.22 |
| 2004-12-14 | 317.90 |
| 2004-12-15 | 326.52 |
| 2004-12-16 | 332.99 |
| 2004-12-17 | 333.70 |
| 2004-12-20 | 338.91 |
| 2004-12-21 | 339.61 |
| 2004-12-22 | 336.78 |
| 2004-12-23 | 336.61 |
| 2004-12-24 | . |
| 2004-12-27 | 339.31 |
| 2004-12-28 | 343.93 |
| 2004-12-29 | 344.15 |
| 2004-12-30 | 343.89 |
| 2004-12-31 | 349.17 |
| 2005-01-03 | 349.57 |
| 2005-01-04 | 343.52 |
| 2005-01-05 | 331.43 |
| 2005-01-06 | 322.40 |
| 2005-01-07 | 324.26 |
| 2005-01-10 | 315.02 |
| 2005-01-11 | 303.26 |
| 2005-01-12 | 292.97 |
| 2005-01-13 | 298.37 |
| 2005-01-14 | 294.85 |
| 2005-01-17 | . |
| 2005-01-18 | 288.81 |
| 2005-01-19 | 288.34 |
| 2005-01-20 | 286.71 |
| 2005-01-21 | 287.27 |
| 2005-01-24 | 290.46 |
| 2005-01-25 | 290.19 |
| 2005-01-26 | 290.66 |
| 2005-01-27 | 292.99 |
| 2005-01-28 | 301.81 |
| 2005-01-31 | 305.46 |
| 2005-02-01 | 302.13 |
| 2005-02-02 | 301.61 |
| 2005-02-03 | 302.92 |
| 2005-02-04 | 305.39 |
| 2005-02-07 | 302.61 |
| 2005-02-08 | 299.02 |
| 2005-02-09 | 297.77 |
| 2005-02-10 | 297.93 |
| 2005-02-11 | 299.34 |
| 2005-02-14 | 301.05 |
| 2005-02-15 | 300.16 |
| 2005-02-16 | 299.64 |
| 2005-02-17 | 297.37 |
| 2005-02-18 | 293.70 |
| 2005-02-21 | . |
| 2005-02-22 | 291.71 |
| 2005-02-23 | 292.59 |
| 2005-02-24 | 291.72 |
| 2005-02-25 | 292.68 |
| 2005-02-28 | 293.16 |
| 2005-03-01 | 292.11 |
| 2005-03-02 | 291.69 |
| 2005-03-03 | 295.57 |
| 2005-03-04 | 296.46 |
| 2005-03-07 | 296.81 |
| 2005-03-08 | 301.93 |
| 2005-03-09 | 309.30 |
| 2005-03-10 | 308.70 |
| 2005-03-11 | 305.60 |
| 2005-03-14 | 305.69 |
| 2005-03-15 | 308.31 |
| 2005-03-16 | 306.44 |
| 2005-03-17 | 302.51 |
| 2005-03-18 | 299.77 |
| 2005-03-21 | 298.89 |
| 2005-03-22 | 295.17 |
| 2005-03-23 | 295.69 |
| 2005-03-24 | 291.17 |
| 2005-03-25 | . |
| 2005-03-28 | 293.29 |
| 2005-03-29 | 288.26 |
| 2005-03-30 | 286.24 |
| 2005-03-31 | 286.27 |
| 2005-04-01 | 288.95 |
| 2005-04-04 | 289.23 |
| 2005-04-05 | 286.17 |
| 2005-04-06 | 287.59 |
| 2005-04-07 | 284.89 |
| 2005-04-08 | 283.35 |
| 2005-04-11 | 283.09 |
| 2005-04-12 | 282.83 |
| 2005-04-13 | 282.34 |
| 2005-04-14 | 281.41 |
| 2005-04-15 | 273.79 |
| 2005-04-18 | 270.65 |
| 2005-04-19 | 270.99 |
| 2005-04-20 | 274.34 |
| 2005-04-21 | 275.81 |
| 2005-04-22 | 276.30 |
| 2005-04-25 | 273.04 |
| 2005-04-26 | 273.01 |
| 2005-04-27 | 272.71 |
| 2005-04-28 | 275.65 |
| 2005-04-29 | 275.21 |
| 2005-05-02 | 276.06 |
| 2005-05-03 | 276.46 |
| 2005-05-04 | 281.33 |
| 2005-05-05 | 286.52 |
| 2005-05-06 | 286.61 |
| 2005-05-09 | 289.26 |
| 2005-05-10 | 289.00 |
| 2005-05-11 | 288.67 |
| 2005-05-12 | 289.39 |
| 2005-05-13 | 291.44 |
| 2005-05-16 | 290.70 |
| 2005-05-17 | 289.32 |
| 2005-05-18 | 289.15 |
| 2005-05-19 | 289.43 |
| 2005-05-20 | 290.69 |
| 2005-05-23 | 292.15 |
| 2005-05-24 | 295.78 |
| 2005-05-25 | 301.46 |
| 2005-05-26 | 306.80 |
| 2005-05-27 | 307.67 |
| 2005-05-30 | . |
| 2005-05-31 | 308.15 |
| 2005-06-01 | 311.25 |
| 2005-06-02 | 311.34 |
| 2005-06-03 | 313.93 |
| 2005-06-06 | 314.68 |
| 2005-06-07 | 313.69 |
| 2005-06-08 | 314.05 |
| 2005-06-09 | 311.09 |
| 2005-06-10 | 310.19 |
| 2005-06-13 | 309.54 |
| 2005-06-14 | 310.70 |
| 2005-06-15 | 313.18 |
| 2005-06-16 | 310.39 |
| 2005-06-17 | 309.07 |
| 2005-06-20 | 310.36 |
| 2005-06-21 | 314.33 |
| 2005-06-22 | 318.18 |
| 2005-06-23 | 321.48 |
| 2005-06-24 | 326.43 |
| 2005-06-27 | 324.05 |
| 2005-06-28 | 320.09 |
| 2005-06-29 | 323.94 |
| 2005-06-30 | 326.90 |
| 2005-07-01 | 332.50 |
| 2005-07-04 | . |
| 2005-07-05 | 332.95 |
| 2005-07-06 | 334.38 |
| 2005-07-07 | 329.31 |
| 2005-07-08 | 331.53 |
| 2005-07-11 | 337.08 |
| 2005-07-12 | 334.76 |
| 2005-07-13 | 331.40 |
| 2005-07-14 | 330.61 |
| 2005-07-15 | 332.26 |
| 2005-07-18 | 336.76 |
| 2005-07-19 | 338.00 |
| 2005-07-20 | 338.82 |
| 2005-07-21 | 340.34 |
| 2005-07-22 | 339.89 |
| 2005-07-25 | 336.13 |
| 2005-07-26 | 337.40 |
| 2005-07-27 | 338.92 |
| 2005-07-28 | 340.04 |
| 2005-07-29 | 336.43 |
| 2005-08-01 | 340.88 |
| 2005-08-02 | 342.77 |
| 2005-08-03 | 343.20 |
| 2005-08-04 | 345.67 |
| 2005-08-05 | 345.55 |
| 2005-08-08 | 338.50 |
| 2005-08-09 | 334.42 |
| 2005-08-10 | 337.43 |
| 2005-08-11 | 347.60 |
| 2005-08-12 | 351.18 |
| 2005-08-15 | 351.29 |
| 2005-08-16 | 351.94 |
| 2005-08-17 | 351.16 |
| 2005-08-18 | 349.40 |
| 2005-08-19 | 351.47 |
| 2005-08-22 | 353.61 |
| 2005-08-23 | 344.96 |
| 2005-08-24 | 342.54 |
| 2005-08-25 | 345.20 |
| 2005-08-26 | 346.82 |
| 2005-08-29 | 339.49 |
| 2005-08-30 | 340.38 |
| 2005-08-31 | 341.04 |
| 2005-09-01 | 343.64 |
| 2005-09-02 | 346.36 |
| 2005-09-05 | . |
| 2005-09-06 | 350.96 |
| 2005-09-07 | 350.94 |
| 2005-09-08 | 351.70 |
| 2005-09-09 | 350.00 |
| 2005-09-12 | 350.23 |
| 2005-09-13 | 351.29 |
| 2005-09-14 | 350.09 |
| 2005-09-15 | 350.27 |
| 2005-09-16 | 353.36 |
| 2005-09-19 | 356.85 |
| 2005-09-20 | 355.31 |
| 2005-09-21 | 351.37 |
| 2005-09-22 | 344.58 |
| 2005-09-23 | 342.47 |
| 2005-09-26 | 349.93 |
| 2005-09-27 | 352.25 |
| 2005-09-28 | 353.88 |
| 2005-09-29 | 357.11 |
| 2005-09-30 | 356.91 |
| 2005-10-03 | 361.19 |
| 2005-10-04 | 363.21 |
| 2005-10-05 | 364.27 |
| 2005-10-06 | 364.00 |
| 2005-10-07 | 363.25 |
| 2005-10-10 | 358.64 |
| 2005-10-11 | 355.36 |
| 2005-10-12 | 355.73 |
| 2005-10-13 | 347.06 |
| 2005-10-14 | 344.34 |
| 2005-10-17 | 341.82 |
| 2005-10-18 | 337.34 |
| 2005-10-19 | 328.97 |
| 2005-10-20 | 323.71 |
| 2005-10-21 | 323.60 |
| 2005-10-24 | 312.19 |
| 2005-10-25 | 314.53 |
| 2005-10-26 | 315.90 |
| 2005-10-27 | 311.62 |
| 2005-10-28 | 307.16 |
| 2005-10-31 | 313.08 |
| 2005-11-01 | 314.83 |
| 2005-11-02 | 318.38 |
| 2005-11-03 | 317.42 |
| 2005-11-04 | 317.16 |
| 2005-11-07 | 324.23 |
| 2005-11-08 | 329.79 |
| 2005-11-09 | 335.10 |
| 2005-11-10 | 335.32 |
| 2005-11-11 | 341.77 |
| 2005-11-14 | 342.75 |
| 2005-11-15 | 344.03 |
| 2005-11-16 | 346.51 |
| 2005-11-17 | 350.85 |
| 2005-11-18 | 355.17 |
| 2005-11-21 | 357.15 |
| 2005-11-22 | 354.96 |
| 2005-11-23 | 354.19 |
| 2005-11-24 | . |
| 2005-11-25 | 358.22 |
| 2005-11-28 | 365.45 |
| 2005-11-29 | 363.93 |
| 2005-11-30 | 357.48 |
| 2005-12-01 | 364.68 |
| 2005-12-02 | 364.69 |
| 2005-12-05 | 358.50 |
| 2005-12-06 | 355.84 |
| 2005-12-07 | 354.19 |
| 2005-12-08 | 359.49 |
| 2005-12-09 | 362.83 |
| 2005-12-12 | 365.13 |
| 2005-12-13 | 365.35 |
| 2005-12-14 | 373.07 |
| 2005-12-15 | 370.14 |
| 2005-12-16 | 370.07 |
| 2005-12-19 | 372.17 |
| 2005-12-20 | 367.54 |
| 2005-12-21 | 370.32 |
| 2005-12-22 | 370.68 |
| 2005-12-23 | 366.50 |
| 2005-12-26 | . |
| 2005-12-27 | 369.60 |
| 2005-12-28 | 371.13 |
| 2005-12-29 | 372.49 |
| 2005-12-30 | 378.55 |
| 2006-01-02 | . |
| 2006-01-03 | 382.66 |
| 2006-01-04 | 388.19 |
| 2006-01-05 | 390.29 |
| 2006-01-06 | 392.85 |
| 2006-01-09 | 401.79 |
| 2006-01-10 | 400.80 |
| 2006-01-11 | 401.77 |
| 2006-01-12 | 401.37 |
| 2006-01-13 | 398.84 |
| 2006-01-16 | . |
| 2006-01-17 | 393.43 |
| 2006-01-18 | 392.23 |
| 2006-01-19 | 393.90 |
| 2006-01-20 | 387.79 |
| 2006-01-23 | 385.78 |
| 2006-01-24 | 389.86 |
| 2006-01-25 | 393.88 |
| 2006-01-26 | 393.87 |
| 2006-01-27 | 398.59 |
| 2006-01-30 | 403.97 |
| 2006-01-31 | 404.46 |
| 2006-02-01 | 408.19 |
| 2006-02-02 | 419.99 |
| 2006-02-03 | 420.46 |
| 2006-02-06 | 432.46 |
| 2006-02-07 | 434.65 |
| 2006-02-08 | 439.30 |
| 2006-02-09 | 438.71 |
| 2006-02-10 | 449.08 |
| 2006-02-13 | 449.90 |
| 2006-02-14 | 440.08 |
| 2006-02-15 | 440.40 |
| 2006-02-16 | 444.13 |
| 2006-02-17 | 441.41 |
| 2006-02-20 | . |
| 2006-02-21 | 458.18 |
| 2006-02-22 | 458.78 |
| 2006-02-23 | 459.33 |
| 2006-02-24 | 452.37 |
| 2006-02-27 | 450.55 |
| 2006-02-28 | 448.34 |
| 2006-03-01 | 451.13 |
| 2006-03-02 | 450.69 |
| 2006-03-03 | 454.55 |
| 2006-03-06 | 459.47 |
| 2006-03-07 | 456.35 |
| 2006-03-08 | 453.52 |
| 2006-03-09 | 451.88 |
| 2006-03-10 | 459.45 |
| 2006-03-13 | 458.70 |
| 2006-03-14 | 456.16 |
| 2006-03-15 | 456.28 |
| 2006-03-16 | 456.15 |
| 2006-03-17 | 458.18 |
| 2006-03-20 | 460.86 |
| 2006-03-21 | 461.01 |
| 2006-03-22 | 471.37 |
| 2006-03-23 | 465.58 |
| 2006-03-24 | 470.75 |
| 2006-03-27 | 474.09 |
| 2006-03-28 | 470.24 |
| 2006-03-29 | 478.36 |
| 2006-03-30 | 488.31 |
| 2006-03-31 | 488.78 |
| 2006-04-03 | 501.55 |
| 2006-04-04 | 502.97 |
| 2006-04-05 | 519.50 |
| 2006-04-06 | 519.84 |
| 2006-04-07 | 510.11 |
| 2006-04-10 | 507.13 |
| 2006-04-11 | 507.09 |
| 2006-04-12 | 490.05 |
| 2006-04-13 | 485.89 |
| 2006-04-14 | . |
| 2006-04-17 | 489.78 |
| 2006-04-18 | 500.84 |
| 2006-04-19 | 504.95 |
| 2006-04-20 | 499.02 |
| 2006-04-21 | 501.64 |
| 2006-04-24 | 499.13 |
| 2006-04-25 | 484.35 |
| 2006-04-26 | 491.73 |
| 2006-04-27 | 489.90 |
| 2006-04-28 | 485.56 |
| 2006-05-01 | 491.45 |
| 2006-05-02 | 516.77 |
| 2006-05-03 | 516.07 |
| 2006-05-04 | 517.22 |
| 2006-05-05 | 522.59 |
| 2006-05-08 | 521.71 |
| 2006-05-09 | 519.73 |
| 2006-05-10 | 517.69 |
| 2006-05-11 | 511.50 |
| 2006-05-12 | 509.72 |
| 2006-05-15 | 489.03 |
| 2006-05-16 | 485.57 |
| 2006-05-17 | 495.45 |
| 2006-05-18 | 465.08 |
| 2006-05-19 | 441.07 |
| 2006-05-22 | 428.25 |
| 2006-05-23 | 438.94 |
| 2006-05-24 | 439.45 |
| 2006-05-25 | 432.73 |
| 2006-05-26 | 438.55 |
| 2006-05-29 | . |
| 2006-05-30 | 432.93 |
| 2006-05-31 | 423.09 |
| 2006-06-01 | 410.76 |
| 2006-06-02 | 424.19 |
| 2006-06-05 | 415.21 |
| 2006-06-06 | 402.07 |
| 2006-06-07 | 389.73 |
| 2006-06-08 | 365.67 |
| 2006-06-09 | 381.15 |
| 2006-06-12 | 377.62 |
| 2006-06-13 | 368.51 |
| 2006-06-14 | 361.41 |
| 2006-06-15 | 380.16 |
| 2006-06-16 | 393.21 |
| 2006-06-19 | 398.19 |
| 2006-06-20 | 392.21 |
| 2006-06-21 | 402.61 |
| 2006-06-22 | 400.52 |
| 2006-06-23 | 402.34 |
| 2006-06-26 | 391.63 |
| 2006-06-27 | 392.99 |
| 2006-06-28 | 387.16 |
| 2006-06-29 | 390.61 |
| 2006-06-30 | 401.72 |
| 2006-07-03 | 399.41 |
| 2006-07-04 | . |
| 2006-07-05 | 404.91 |
| 2006-07-06 | 400.13 |
| 2006-07-07 | 394.67 |
| 2006-07-10 | 399.21 |
| 2006-07-11 | 404.25 |
| 2006-07-12 | 405.83 |
| 2006-07-13 | 405.01 |
| 2006-07-14 | 398.11 |
| 2006-07-17 | 382.03 |
| 2006-07-18 | 384.09 |
| 2006-07-19 | 376.15 |
| 2006-07-20 | 390.55 |
| 2006-07-21 | 389.31 |
| 2006-07-24 | 387.82 |
| 2006-07-25 | 398.09 |
| 2006-07-26 | 406.23 |
| 2006-07-27 | 413.44 |
| 2006-07-28 | 416.02 |
| 2006-07-31 | 417.81 |
| 2006-08-01 | 413.76 |
| 2006-08-02 | 415.23 |
| 2006-08-03 | 416.46 |
| 2006-08-04 | 417.87 |
| 2006-08-07 | 416.02 |
| 2006-08-08 | 420.37 |
| 2006-08-09 | 425.88 |
| 2006-08-10 | 428.30 |
| 2006-08-11 | 427.13 |
| 2006-08-14 | 432.13 |
| 2006-08-15 | 432.37 |
| 2006-08-16 | 436.79 |
| 2006-08-17 | 439.10 |
| 2006-08-18 | 446.58 |
| 2006-08-21 | 444.75 |
| 2006-08-22 | 440.79 |
| 2006-08-23 | 437.24 |
| 2006-08-24 | 441.23 |
| 2006-08-25 | 440.82 |
| 2006-08-28 | 439.03 |
| 2006-08-29 | 442.77 |
| 2006-08-30 | 447.94 |
| 2006-08-31 | 448.29 |
| 2006-09-01 | 458.46 |
| 2006-09-04 | . |
| 2006-09-05 | 460.86 |
| 2006-09-06 | 464.14 |
| 2006-09-07 | 457.62 |
| 2006-09-08 | 462.23 |
| 2006-09-11 | 446.11 |
| 2006-09-12 | 448.20 |
| 2006-09-13 | 456.58 |
| 2006-09-14 | 460.41 |
| 2006-09-15 | 461.12 |
| 2006-09-18 | 467.27 |
| 2006-09-19 | 462.49 |
| 2006-09-20 | 465.86 |
| 2006-09-21 | 471.06 |
| 2006-09-22 | 468.80 |
| 2006-09-25 | 465.26 |
| 2006-09-26 | 466.49 |
| 2006-09-27 | 470.38 |
| 2006-09-28 | 469.37 |
| 2006-09-29 | 472.00 |
| 2006-10-02 | 472.34 |
| 2006-10-03 | 469.52 |
| 2006-10-04 | 463.88 |
| 2006-10-05 | 468.37 |
| 2006-10-06 | 467.45 |
| 2006-10-09 | 465.60 |
| 2006-10-10 | 465.26 |
| 2006-10-11 | 461.99 |
| 2006-10-12 | 464.33 |
| 2006-10-13 | 470.87 |
| 2006-10-16 | 472.28 |
| 2006-10-17 | 470.55 |
| 2006-10-18 | 475.31 |
| 2006-10-19 | 472.24 |
| 2006-10-20 | 470.75 |
| 2006-10-23 | 465.12 |
| 2006-10-24 | 465.36 |
| 2006-10-25 | 465.79 |
| 2006-10-26 | 466.91 |
| 2006-10-27 | 469.66 |
| 2006-10-30 | 473.92 |
| 2006-10-31 | 474.13 |
| 2006-11-01 | 476.33 |
| 2006-11-02 | 478.49 |
| 2006-11-03 | 482.76 |
| 2006-11-06 | 485.28 |
| 2006-11-07 | 487.62 |
| 2006-11-08 | 484.86 |
| 2006-11-09 | 489.80 |
| 2006-11-10 | 490.52 |
| 2006-11-13 | 488.76 |
| 2006-11-14 | 487.82 |
| 2006-11-15 | 483.60 |
| 2006-11-16 | 485.32 |
| 2006-11-17 | 477.86 |
| 2006-11-20 | 472.87 |
| 2006-11-21 | 477.53 |
| 2006-11-22 | 483.11 |
| 2006-11-23 | . |
| 2006-11-24 | 488.55 |
| 2006-11-27 | 485.30 |
| 2006-11-28 | 482.13 |
| 2006-11-29 | 482.66 |
| 2006-11-30 | 483.74 |
| 2006-12-01 | 489.92 |
| 2006-12-04 | 491.98 |
| 2006-12-05 | 490.42 |
| 2006-12-06 | 486.02 |
| 2006-12-07 | 487.92 |
| 2006-12-08 | 485.92 |
| 2006-12-11 | 478.15 |
| 2006-12-12 | 469.31 |
| 2006-12-13 | 474.90 |
| 2006-12-14 | 484.00 |
| 2006-12-15 | 485.16 |
| 2006-12-18 | 486.59 |
| 2006-12-19 | 477.61 |
| 2006-12-20 | 481.16 |
| 2006-12-21 | 485.25 |
| 2006-12-22 | 489.43 |
| 2006-12-25 | . |
| 2006-12-26 | 496.14 |
| 2006-12-27 | 502.25 |
| 2006-12-28 | 497.47 |
| 2006-12-29 | 498.56 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 500.62 |
| 2007-01-04 | 499.72 |
| 2007-01-05 | 495.02 |
| 2007-01-08 | 490.28 |
| 2007-01-09 | 486.83 |
| 2007-01-10 | 478.03 |
| 2007-01-11 | 485.96 |
| 2007-01-12 | 496.43 |
| 2007-01-15 | . |
| 2007-01-16 | 502.62 |
| 2007-01-17 | 503.62 |
| 2007-01-18 | 503.35 |
| 2007-01-19 | 495.41 |
| 2007-01-22 | 494.71 |
| 2007-01-23 | 488.26 |
| 2007-01-24 | 484.70 |
| 2007-01-25 | 482.96 |
| 2007-01-26 | 484.20 |
| 2007-01-29 | 482.79 |
| 2007-01-30 | 481.86 |
| 2007-01-31 | 480.54 |
| 2007-02-01 | 483.59 |
| 2007-02-02 | 489.12 |
| 2007-02-05 | 489.71 |
| 2007-02-06 | 489.77 |
| 2007-02-07 | 492.95 |
| 2007-02-08 | 492.35 |
| 2007-02-09 | 486.74 |
| 2007-02-12 | 479.16 |
| 2007-02-13 | 473.95 |
| 2007-02-14 | 475.59 |
| 2007-02-15 | 482.58 |
| 2007-02-16 | 481.94 |
| 2007-02-19 | . |
| 2007-02-20 | 479.87 |
| 2007-02-21 | 477.66 |
| 2007-02-22 | 469.49 |
| 2007-02-23 | 459.79 |
| 2007-02-26 | 463.80 |
| 2007-02-27 | 459.50 |
| 2007-02-28 | 448.58 |
| 2007-03-01 | 447.93 |
| 2007-03-02 | 444.78 |
| 2007-03-05 | 423.40 |
| 2007-03-06 | 429.30 |
| 2007-03-07 | 433.54 |
| 2007-03-08 | 448.14 |
| 2007-03-09 | 444.51 |
| 2007-03-12 | 448.14 |
| 2007-03-13 | 451.82 |
| 2007-03-14 | 445.07 |
| 2007-03-15 | 450.55 |
| 2007-03-16 | 450.99 |
| 2007-03-19 | 452.29 |
| 2007-03-20 | 458.92 |
| 2007-03-21 | 463.19 |
| 2007-03-22 | 463.32 |
| 2007-03-23 | 468.53 |
| 2007-03-26 | 466.70 |
| 2007-03-27 | 468.28 |
| 2007-03-28 | 468.43 |
| 2007-03-29 | 465.36 |
| 2007-03-30 | 476.52 |
| 2007-04-02 | 466.51 |
| 2007-04-03 | 471.04 |
| 2007-04-04 | 479.42 |
| 2007-04-05 | 479.85 |
| 2007-04-06 | . |
| 2007-04-09 | 483.37 |
| 2007-04-10 | 486.25 |
| 2007-04-11 | 481.23 |
| 2007-04-12 | 480.86 |
| 2007-04-13 | 487.38 |
| 2007-04-16 | 497.11 |
| 2007-04-17 | 497.73 |
| 2007-04-18 | 502.52 |
| 2007-04-19 | 502.82 |
| 2007-04-20 | 509.74 |
| 2007-04-23 | 508.40 |
| 2007-04-24 | 515.80 |
| 2007-04-25 | 528.46 |
| 2007-04-26 | 530.52 |
| 2007-04-27 | 507.16 |
| 2007-04-30 | 506.50 |
| 2007-05-01 | 506.49 |
| 2007-05-02 | 508.22 |
| 2007-05-03 | 513.44 |
| 2007-05-04 | 516.81 |
| 2007-05-07 | 514.48 |
| 2007-05-08 | 508.47 |
| 2007-05-09 | 507.81 |
| 2007-05-10 | 504.72 |
| 2007-05-11 | 499.05 |
| 2007-05-14 | 504.15 |
| 2007-05-15 | 502.70 |
| 2007-05-16 | 507.52 |
| 2007-05-17 | 509.12 |
| 2007-05-18 | 511.54 |
| 2007-05-21 | 514.22 |
| 2007-05-22 | 517.52 |
| 2007-05-23 | 517.33 |
| 2007-05-24 | 511.37 |
| 2007-05-25 | 513.31 |
| 2007-05-28 | . |
| 2007-05-29 | 527.62 |
| 2007-05-30 | 518.84 |
| 2007-05-31 | 524.68 |
| 2007-06-01 | 527.81 |
| 2007-06-04 | 526.34 |
| 2007-06-05 | 527.61 |
| 2007-06-06 | 518.59 |
| 2007-06-07 | 517.26 |
| 2007-06-08 | 509.67 |
| 2007-06-11 | 515.94 |
| 2007-06-12 | 514.36 |
| 2007-06-13 | 514.63 |
| 2007-06-14 | 521.61 |
| 2007-06-15 | 521.50 |
| 2007-06-18 | 519.24 |
| 2007-06-19 | 520.03 |
| 2007-06-20 | 521.24 |
| 2007-06-21 | 521.41 |
| 2007-06-22 | 521.54 |
| 2007-06-25 | 516.16 |
| 2007-06-26 | 513.23 |
| 2007-06-27 | 512.24 |
| 2007-06-28 | 514.96 |
| 2007-06-29 | 518.92 |
| 2007-07-02 | 525.59 |
| 2007-07-03 | 530.19 |
| 2007-07-04 | . |
| 2007-07-05 | 531.83 |
| 2007-07-06 | 531.24 |
| 2007-07-09 | 531.97 |
| 2007-07-10 | 535.88 |
| 2007-07-11 | 533.15 |
| 2007-07-12 | 534.78 |
| 2007-07-13 | 531.96 |
| 2007-07-16 | 527.40 |
| 2007-07-17 | 529.68 |
| 2007-07-18 | 526.89 |
| 2007-07-19 | 528.97 |
| 2007-07-20 | 527.38 |
| 2007-07-23 | 522.70 |
| 2007-07-24 | 520.75 |
| 2007-07-25 | 514.55 |
| 2007-07-26 | 520.49 |
| 2007-07-27 | 506.58 |
| 2007-07-30 | 505.31 |
#2007-07-31| 513.00
#2007-08-01| 495.74
#2007-08-02| 500.30
#2007-08-03| 501.85
#2007-08-06| 499.14
#2007-08-07| 505.18
#2007-08-08| 507.21
#2007-08-09| 506.13
#2007-08-10| 498.00
#2007-08-13| 503.39
#2007-08-14| 497.21
#2007-08-15| 494.88
#2007-08-16| 473.87
#2007-08-17| 472.37
#2007-08-20| 485.40
#2007-08-21| 471.93
#2007-08-22| 474.32
#2007-08-23| 470.92
#2007-08-24| 473.20
#2007-08-27| 479.16
#2007-08-28| 480.74
#2007-08-29| 479.44
#2007-08-30| 483.52
#2007-08-31| 493.79
#2007-09-03| .
#2007-09-04| 507.23
#2007-09-05| 510.06
#2007-09-06| 512.78
#2007-09-07| 510.82
#2007-09-10| 509.89
#2007-09-11| 509.81
#2007-09-12| 508.12
#2007-09-13| 509.71
#2007-09-14| 506.68
#2007-09-17| 505.49
#2007-09-18| 505.02
#2007-09-19| 512.19
#2007-09-20| 510.87
#2007-09-21| 508.84
#2007-09-24| 509.55
#2007-09-25| 512.82
#2007-09-26| 515.73
#2007-09-27| 523.17
#2007-09-28| 527.92
#2007-10-01| 533.88
#2007-10-02| 533.93
#2007-10-03| 533.02
#2007-10-04| 532.87
#2007-10-05| 534.81
#2007-10-08| 525.93
#2007-10-09| 532.13
#2007-10-10| 537.26
#2007-10-11| 545.22
#2007-10-12| 534.33
#2007-10-15| 539.52
#2007-10-16| 536.31
#2007-10-17| 523.53
#2007-10-18| 525.91
#2007-10-19| 518.85
#2007-10-22| 515.49
#2007-10-23| 531.91
#2007-10-24| 529.69
#2007-10-25| 526.22
#2007-10-26| 537.18
#2007-10-29| 542.69
#2007-10-30| 540.50
#2007-10-31| 545.37
#2007-11-01| 543.79
#2007-11-02| 545.32
#2007-11-05| 543.87
#2007-11-06| 548.42
#2007-11-07| 546.08
#2007-11-08| 545.77
#2007-11-09| 548.82
#2007-11-12| 544.98
#2007-11-13| 541.61
#2007-11-14| 550.24
#2007-11-15| 541.93
#2007-11-16| 541.54
#2007-11-19| 546.72
#2007-11-20| 545.33
#2007-11-21| 523.80
#2007-11-22| .
#2007-11-23| 520.56
#2007-11-26| 527.82
#2007-11-27| 524.75
#2007-11-28| 520.87
#2007-11-29| 522.49
#2007-11-30| 530.82
#2007-12-03| 535.87
#2007-12-04| 536.26
#2007-12-05| 548.89
#2007-12-06| 551.96
#2007-12-07| 559.62
#2007-12-10| 555.33
#2007-12-11| 564.33
#2007-12-12| 577.66
#2007-12-13| 579.86
#2007-12-14| 589.94
#2007-12-17| 575.32
#2007-12-18| 582.83
#2007-12-19| 579.44
#2007-12-20| 577.40
#2007-12-21| 578.57
#2007-12-24| 587.10
#2007-12-25| .
#2007-12-26| 588.64
#2007-12-27| 586.43
#2007-12-28| 587.87
#2007-12-31| 593.81
#2008-01-01| .
#2008-01-02| 594.92
#2008-01-03| 585.06
#2008-01-04| 588.49
#2008-01-07| 582.50
#2008-01-08| 580.51
#2008-01-09| 582.42
#2008-01-10| 569.12
#2008-01-11| 569.05
#2008-01-14| 567.39
#2008-01-15| 565.10
#2008-01-16| 559.19
#2008-01-17| 560.29
#2008-01-18| 552.41
#2008-01-21| .
#2008-01-22| 482.73
#2008-01-23| 498.15
#2008-01-24| 482.94
#2008-01-25| 506.47
#2008-01-28| 497.50
#2008-01-29| 501.80
#2008-01-30| 500.01
#2008-01-31| 496.35
#2008-02-01| 501.22
#2008-02-04| 507.87
#2008-02-05| 516.21
#2008-02-06| 510.60
#2008-02-07| 502.53
#2008-02-08| 503.58
#2008-02-11| 491.16
#2008-02-12| 490.53
#2008-02-13| 484.55
#2008-02-14| 499.71
#2008-02-15| 507.58
#2008-02-18| .
#2008-02-19| 509.50
#2008-02-20| 500.49
#2008-02-21| 511.18
#2008-02-22| 510.67
#2008-02-25| 518.29
#2008-02-26| 521.71
#2008-02-27| 527.95
#2008-02-28| 535.90
#2008-02-29| 530.75
#2008-03-03| 523.95
#2008-03-04| 516.58
#2008-03-05| 525.49
#2008-03-06| 527.04
#2008-03-07| 513.35
#2008-03-10| 509.46
#2008-03-11| 508.52
#2008-03-12| 517.32
#2008-03-13| 504.05
#2008-03-14| 511.44
#2008-03-17| 490.00
#2008-03-18| 494.41
#2008-03-19| 498.68
#2008-03-20| 496.89
#2008-03-21| .
#2008-03-24| 503.25
#2008-03-25| 514.50
#2008-03-26| 511.35
#2008-03-27| 520.10
#2008-03-28| 528.80
#2008-03-31| 525.37
#2008-04-01| 522.87
#2008-04-02| 532.90
#2008-04-03| 536.24
#2008-04-04| 530.50
#2008-04-07| 541.14
#2008-04-08| 539.52
#2008-04-09| 541.18
#2008-04-10| 538.49
#2008-04-11| 538.10
#2008-04-14| 537.69
#2008-04-15| 552.76
#2008-04-16| 552.92
#2008-04-17| 555.11
#2008-04-18| 555.50
#2008-04-21| 566.11
#2008-04-22| 570.93
#2008-04-23| 572.53
#2008-04-24| 568.02
#2008-04-25| 574.90
#2008-04-28| 575.20
#2008-04-29| 574.56
#2008-04-30| 579.27
#2008-05-01| 579.66
#2008-05-02| 579.11
#2008-05-05| 581.90
#2008-05-06| 572.45
#2008-05-07| 567.54
#2008-05-08| 557.92
#2008-05-09| 549.49
#2008-05-12| 546.21
#2008-05-13| 544.17
#2008-05-14| 549.49
#2008-05-15| 547.09
#2008-05-16| 553.01
#2008-05-19| 554.26
#2008-05-20| 542.19
#2008-05-21| 537.63
#2008-05-22| 535.65
#2008-05-23| 538.74
#2008-05-26| .
#2008-05-27| 541.02
#2008-05-28| 553.13
#2008-05-29| 552.58
#2008-05-30| 563.94
#2008-06-02| 563.92
#2008-06-03| 562.40
#2008-06-04| 549.63
#2008-06-05| 559.99
#2008-06-06| 558.11
#2008-06-09| 559.09
#2008-06-10| 567.37
#2008-06-11| 571.50
#2008-06-12| 569.50
#2008-06-13| 576.31
#2008-06-16| 578.21
#2008-06-17| 582.74
#2008-06-18| 578.61
#2008-06-19| 569.89
#2008-06-20| 556.48
#2008-06-23| 544.05
#2008-06-24| 535.81
#2008-06-25| 539.81
#2008-06-26| 543.00
#2008-06-27| 533.92
#2008-06-30| 537.79
#2008-07-01| 523.88
#2008-07-02| 536.59
#2008-07-03| 524.93
#2008-07-04| .
#2008-07-07| 521.57
#2008-07-08| 519.63
#2008-07-09| 530.35
#2008-07-10| 533.25
#2008-07-11| 532.86
#2008-07-14| 529.91
#2008-07-15| 507.71
#2008-07-16| 514.23
#2008-07-17| 520.85
#2008-07-18| 525.41
#2008-07-21| 541.45
#2008-07-22| 541.41
#2008-07-23| 555.91
#2008-07-24| 554.84
#2008-07-25| 552.50
#2008-07-28| 549.25
#2008-07-29| 536.18
#2008-07-30| 544.91
#2008-07-31| 537.78
#2008-08-01| 543.74
#2008-08-04| 548.43
#2008-08-05| 556.77
#2008-08-06| 557.68
#2008-08-07| 561.88
#2008-08-08| 564.17
#2008-08-11| 561.96
#2008-08-12| 549.89
#2008-08-13| 553.12
#2008-08-14| 551.28
#2008-08-15| 551.28
#2008-08-18| 543.34
#2008-08-19| 544.22
#2008-08-20| 550.36
#2008-08-21| 543.24
#2008-08-22| 547.97
#2008-08-25| 541.85
#2008-08-26| 543.44
#2008-08-27| 545.53
#2008-08-28| 541.54
#2008-08-29| 544.41
#2008-09-01| .
#2008-09-02| 544.37
#2008-09-03| 542.28
#2008-09-04| 545.30
#2008-09-05| 533.16
#2008-09-08| 538.33
#2008-09-09| 528.71
#2008-09-10| 522.65
#2008-09-11| 507.43
#2008-09-12| 506.69
#2008-09-15| 489.20
#2008-09-16| 467.01
#2008-09-17| 465.88
#2008-09-18| 461.09
#2008-09-19| 479.60
#2008-09-22| 483.83
#2008-09-23| 478.51
#2008-09-24| 478.56
#2008-09-25| 470.41
#2008-09-26| 462.97
#2008-09-29| 446.26
#2008-09-30| 447.61
#2008-10-01| 456.82
#2008-10-02| 454.85
#2008-10-03| 444.62
#2008-10-06| 416.45
#2008-10-07| 404.05
#2008-10-08| 392.63
#2008-10-09| 392.95
#2008-10-10| 374.01
#2008-10-13| 381.99
#2008-10-14| 406.22
#2008-10-15| 397.14
#2008-10-16| 389.17
#2008-10-17| 378.66
#2008-10-20| 385.98
#2008-10-21| 386.22
#2008-10-22| 366.40
#2008-10-23| 349.44
#2008-10-24| 322.60
#2008-10-27| 306.53
#2008-10-28| 315.32
#2008-10-29| 312.25
#2008-10-30| 317.49
#2008-10-31| 328.93
#2008-11-03| 339.89
#2008-11-04| 343.96
#2008-11-05| 351.86
#2008-11-06| 350.90
#2008-11-07| 352.91
#2008-11-10| 368.71
#2008-11-11| 356.21
#2008-11-12| 343.39
#2008-11-13| 343.07
#2008-11-14| 341.11
#2008-11-17| 336.58
#2008-11-18| 329.03
#2008-11-19| 325.27
#2008-11-20| 320.86
#2008-11-21| 326.13
#2008-11-24| 328.73
#2008-11-25| 327.74
#2008-11-26| 337.44
#2008-11-27| .
#2008-11-28| 336.82
#2008-12-01| 331.99
#2008-12-02| 331.70
#2008-12-03| 332.28
#2008-12-04| 333.36
#2008-12-05| 333.19
#2008-12-08| 334.38
#2008-12-09| 334.34
#2008-12-10| 342.21
#2008-12-11| 341.39
#2008-12-12| 338.34
#2008-12-15| 346.22
#2008-12-16| 356.45
#2008-12-17| 354.96
#2008-12-18| 362.58
#2008-12-19| 366.18
#2008-12-22| 356.67
#2008-12-23| 345.34
#2008-12-24| 351.65
#2008-12-25| .
#2008-12-26| 351.05
#2008-12-29| 356.43
#2008-12-30| 360.30
#2008-12-31| 360.95
#2009-01-01| .
#2009-01-02| 360.53
#2009-01-05| 359.51
#2009-01-06| 359.79
#2009-01-07| 348.19
#2009-01-08| 347.01
#2009-01-09| 347.48
#2009-01-12| 340.37
#2009-01-13| 336.47
#2009-01-14| 345.38
#2009-01-15| 336.66
#2009-01-16| 342.20
#2009-01-19| .
#2009-01-20| 335.57
#2009-01-21| 326.08
#2009-01-22| 321.20
#2009-01-23| 321.40
#2009-01-26| 321.52
#2009-01-27| 327.02
#2009-01-28| 327.31
#2009-01-29| 323.75
#2009-01-30| 323.50
#2009-02-02| 320.26
#2009-02-03| 318.47
#2009-02-04| 318.21
#2009-02-05| 318.54
#2009-02-06| 323.14
#2009-02-09| 329.04
#2009-02-10| 330.68
#2009-02-11| 325.92
#2009-02-12| 324.95
#2009-02-13| 323.75
#2009-02-16| .
#2009-02-17| 307.68
#2009-02-18| 306.17
#2009-02-19| 307.25
#2009-02-20| 302.90
#2009-02-23| 302.74
#2009-02-24| 299.81
#2009-02-25| 301.85
#2009-02-26| 300.29
#2009-02-27| 294.85
#2009-03-02| 289.65
#2009-03-03| 286.57
#2009-03-04| 290.99
#2009-03-05| 285.15
#2009-03-06| 287.00
#2009-03-09| 283.36
#2009-03-10| 284.31
#2009-03-11| 285.13
#2009-03-12| 289.02
#2009-03-13| 292.88
#2009-03-16| 296.62
#2009-03-17| 295.75
#2009-03-18| 299.45
#2009-03-19| 304.60
#2009-03-20| 300.34
#2009-03-23| 308.99
#2009-03-24| 304.74
#2009-03-25| 304.58
#2009-03-26| 310.79
#2009-03-27| 318.73
#2009-03-30| 313.85
#2009-03-31| 324.46
#2009-04-01| 322.64
#2009-04-02| 332.15
#2009-04-03| 332.22
#2009-04-06| 333.81
#2009-04-07| 333.42
#2009-04-08| 337.96
#2009-04-09| 339.34
#2009-04-10| .
#2009-04-13| 342.61
#2009-04-14| 343.06
#2009-04-15| 353.45
#2009-04-16| 349.40
#2009-04-17| 344.24
#2009-04-20| 341.57
#2009-04-21| 344.61
#2009-04-22| 342.32
#2009-04-23| 350.08
#2009-04-24| 352.94
#2009-04-27| 358.63
#2009-04-28| 346.65
#2009-04-29| 353.18
#2009-04-30| 355.92
#2009-05-01| 355.92
#2009-05-04| 359.79
#2009-05-05| 363.26
#2009-05-06| 359.53
#2009-05-07| 366.35
#2009-05-08| 364.25
#2009-05-11| 360.34
#2009-05-12| 365.91
#2009-05-13| 362.03
#2009-05-14| 363.68
#2009-05-15| 369.47
#2009-05-18| 403.54
#2009-05-19| 388.37
#2009-05-20| 400.09
#2009-05-21| 397.45
#2009-05-22| 406.57
#2009-05-25| .
#2009-05-26| 400.46
#2009-05-27| 406.38
#2009-05-28| 407.67
#2009-05-29| 404.46
#2009-06-01| 403.49
#2009-06-02| 402.54
#2009-06-03| 409.65
#2009-06-04| 414.17
#2009-06-05| 421.68
#2009-06-08| 412.29
#2009-06-09| 418.17
#2009-06-10| 432.49
#2009-06-11| 432.54
#2009-06-12| 428.24
#2009-06-15| 424.55
#2009-06-16| 428.96
#2009-06-17| 421.78
#2009-06-18| 419.99
#2009-06-19| 427.95
#2009-06-22| 420.25
#2009-06-23| 418.04
#2009-06-24| 424.70
#2009-06-25| 422.48
#2009-06-26| 421.19
#2009-06-29| 418.33
#2009-06-30| 414.46
#2009-07-01| 415.44
#2009-07-02| 419.14
#2009-07-03| .
#2009-07-06| 418.71
#2009-07-07| 422.05
#2009-07-08| 414.89
#2009-07-09| 418.35
#2009-07-10| 409.78
#2009-07-13| 406.61
#2009-07-14| 413.44
#2009-07-15| 422.75
#2009-07-16| 424.39
#2009-07-17| 428.38
#2009-07-20| 439.33
#2009-07-21| 438.40
#2009-07-22| 431.10
#2009-07-23| 443.51
#2009-07-24| 448.96
#2009-07-27| 451.22
#2009-07-28| 448.69
#2009-07-29| 438.71
#2009-07-30| 439.90
#2009-07-31| 446.35
#2009-08-03| 450.78
#2009-08-04| 444.62
#2009-08-05| 446.45
#2009-08-06| 443.67
#2009-08-07| 438.47
#2009-08-10| 439.19
#2009-08-11| 443.88
#2009-08-12| 446.22
#2009-08-13| 452.41
#2009-08-14| 449.06
#2009-08-17| 434.31
#2009-08-18| 433.88
#2009-08-19| 433.03
#2009-08-20| 436.68
#2009-08-21| 442.38
#2009-08-24| 444.02
#2009-08-25| 443.86
#2009-08-26| 447.46
#2009-08-27| 450.78
#2009-08-28| 453.76
#2009-08-31| 446.32
#2009-09-01| 440.72
#2009-09-02| 439.92
#2009-09-03| 437.81
#2009-09-04| 442.29
#2009-09-07| .
#2009-09-08| 451.27
#2009-09-09| 451.04
#2009-09-10| 453.63
#2009-09-11| 455.00
#2009-09-14| 453.75
#2009-09-15| 460.09
#2009-09-16| 467.86
#2009-09-17| 468.04
#2009-09-18| 473.17
#2009-09-21| 473.12
#2009-09-22| 476.45
#2009-09-23| 475.78
#2009-09-24| 481.14
#2009-09-25| 504.60
#2009-09-28| 502.43
#2009-09-29| 508.14
#2009-09-30| 509.94
#2009-10-01| 505.02
#2009-10-02| 506.54
#2009-10-05| 508.11
#2009-10-06| 516.73
#2009-10-07| 528.43
#2009-10-08| 533.05
#2009-10-09| 527.18
#2009-10-12| 531.19
#2009-10-13| 530.31
#2009-10-14| 541.95
#2009-10-15| 535.61
#2009-10-16| 531.79
#2009-10-19| 532.98
#2009-10-20| 534.40
#2009-10-21| 522.52
#2009-10-22| 513.43
#2009-10-23| 525.43
#2009-10-26| 531.00
#2009-10-27| 528.56
#2009-10-28| 524.98
#2009-10-29| 523.69
#2009-10-30| 522.89
#2009-11-02| 521.46
#2009-11-03| 519.19
#2009-11-04| 531.58
#2009-11-05| 532.86
#2009-11-06| 537.31
#2009-11-09| 549.39
#2009-11-10| 547.92
#2009-11-11| 558.09
#2009-11-12| 550.50
#2009-11-13| 554.25
#2009-11-16| 558.41
#2009-11-17| 557.34
#2009-11-18| 558.48
#2009-11-19| 551.21
#2009-11-20| 556.97
#2009-11-23| 562.19
#2009-11-24| 563.73
#2009-11-25| 564.11
#2009-11-26| .
#2009-11-27| 554.83
#2009-11-30| 563.16
#2009-12-01| 578.07
#2009-12-02| 577.81
#2009-12-03| 588.61
#2009-12-04| 592.30
#2009-12-07| 582.81
#2009-12-08| 580.62
#2009-12-09| 580.37
#2009-12-10| 580.66
#2009-12-11| 578.18
#2009-12-14| 578.19
#2009-12-15| 579.70
#2009-12-16| 582.35
#2009-12-17| 586.33
#2009-12-18| 596.10
#2009-12-21| 590.40
#2009-12-22| 589.28
#2009-12-23| 592.47
#2009-12-24| 595.86
#2009-12-25| .
#2009-12-28| 593.66
#2009-12-29| 585.03
#2009-12-30| 583.49
#2009-12-31| 585.22
#2010-01-01| .
#2010-01-04| 588.38
#2010-01-05| 593.73
#2010-01-06| 612.57
#2010-01-07| 606.56
#2010-01-08| 607.84
#2010-01-11| 612.30
#2010-01-12| 605.34
#2010-01-13| 608.28
#2010-01-14| 612.13
#2010-01-15| 614.72
#2010-01-18| .
#2010-01-19| 604.62
#2010-01-20| 602.00
#2010-01-21| 587.04
#2010-01-22| 577.92
#2010-01-25| 575.03
#2010-01-26| 572.32
#2010-01-27| 556.53
#2010-01-28| 563.27
#2010-01-29| 565.11
#2010-02-01| 572.36
#2010-02-02| 573.52
#2010-02-03| 579.60
#2010-02-04| 571.57
#2010-02-05| 555.60
#2010-02-08| 556.11
#2010-02-09| 563.24
#2010-02-10| 560.89
#2010-02-11| 563.79
#2010-02-12| 564.43
#2010-02-15| .
#2010-02-16| 575.53
#2010-02-17| 577.39
#2010-02-18| 575.85
#2010-02-19| 575.31
#2010-02-22| 575.42
#2010-02-23| 578.57
#2010-02-24| 574.49
#2010-02-25| 575.08
#2010-02-26| 586.31
#2010-03-01| 586.11
#2010-03-02| 591.04
#2010-03-03| 599.47
#2010-03-04| 601.18
#2010-03-05| 605.57
#2010-03-08| 611.27
#2010-03-09| 606.75
#2010-03-10| 611.36
#2010-03-11| 610.88
#2010-03-12| 610.95
#2010-03-15| 606.79
#2010-03-16| 611.69
#2010-03-17| 624.57
#2010-03-18| 620.99
#2010-03-19| 624.21
#2010-03-22| 627.06
#2010-03-23| 637.25
#2010-03-24| 636.62
#2010-03-25| 644.10
#2010-03-26| 646.64
#2010-03-29| 651.30
#2010-03-30| 646.27
#2010-03-31| 653.13
#2010-04-01| 656.85
#2010-04-02| .
#2010-04-05| 666.48
#2010-04-06| 663.72
#2010-04-07| 672.18
#2010-04-08| 664.66
#2010-04-09| 664.69
#2010-04-12| 658.92
#2010-04-13| 657.53
#2010-04-14| 662.75
#2010-04-15| 667.07
#2010-04-16| 663.80
#2010-04-19| 651.73
#2010-04-20| 659.40
#2010-04-21| 662.27
#2010-04-22| 661.73
#2010-04-23| 662.37
#2010-04-26| 665.18
#2010-04-27| 665.75
#2010-04-28| 660.46
#2010-04-29| 659.68
#2010-04-30| 670.11
#2010-05-03| 666.02
#2010-05-04| 667.18
#2010-05-05| 661.61
#2010-05-06| 656.87
#2010-05-07| 642.76
#2010-05-10| 652.30
#2010-05-11| 640.31
#2010-05-12| 648.40
#2010-05-13| 656.29
#2010-05-14| 655.12
#2010-05-17| 648.08
#2010-05-18| 650.54
#2010-05-19| 628.24
#2010-05-20| 624.01
#2010-05-21| 615.72
#2010-05-24| 610.53
#2010-05-25| 588.67
#2010-05-26| 603.72
#2010-05-27| 612.66
#2010-05-28| 631.05
#2010-05-31| .
#2010-06-01| 628.31
#2010-06-02| 630.53
#2010-06-03| 638.70
#2010-06-04| 636.60
#2010-06-07| 626.35
#2010-06-08| 629.78
#2010-06-09| 636.08
#2010-06-10| 645.70
#2010-06-11| 645.89
#2010-06-14| 651.43
#2010-06-15| 657.48
#2010-06-16| 656.73
#2010-06-17| 662.47
#2010-06-18| 657.10
#2010-06-21| 668.90
#2010-06-22| 663.26
#2010-06-23| 669.62
#2010-06-24| 667.39
#2010-06-25| 671.46
#2010-06-28| 673.64
#2010-06-29| 661.11
#2010-06-30| 663.17
#2010-07-01| 657.15
#2010-07-02| 650.24
#2010-07-05| .
#2010-07-06| 653.88
#2010-07-07| 649.67
#2010-07-08| 655.19
#2010-07-09| 660.50
#2010-07-12| 656.29
#2010-07-13| 655.08
#2010-07-14| 652.58
#2010-07-15| 653.10
#2010-07-16| 652.81
#2010-07-19| 647.15
#2010-07-20| 645.10
#2010-07-21| 646.38
#2010-07-22| 645.00
#2010-07-23| 646.90
#2010-07-26| 646.15
#2010-07-27| 649.56
#2010-07-28| 653.19
#2010-07-29| 654.25
#2010-07-30| 650.46
#2010-08-02| 658.77
#2010-08-03| 663.89
#2010-08-04| 661.28
#2010-08-05| 659.77
#2010-08-06| 658.78
#2010-08-09| 659.58
#2010-08-10| 651.93
#2010-08-11| 640.59
#2010-08-12| 637.03
#2010-08-13| 638.35
#2010-08-16| 638.22
#2010-08-17| 641.83
#2010-08-18| 646.45
#2010-08-19| 651.19
#2010-08-20| 652.55
#2010-08-23| 654.53
#2010-08-24| 652.39
#2010-08-25| 647.65
#2010-08-26| 648.80
#2010-08-27| 644.24
#2010-08-30| 645.94
#2010-08-31| 644.62
#2010-09-01| 652.88
#2010-09-02| 657.75
#2010-09-03| 664.78
#2010-09-06| .
#2010-09-07| 670.41
#2010-09-08| 670.65
#2010-09-09| 673.03
#2010-09-10| 674.69
#2010-09-13| 686.39
#2010-09-14| 683.58
#2010-09-15| 682.65
#2010-09-16| 682.37
#2010-09-17| 697.12
#2010-09-20| 702.10
#2010-09-21| 709.99
#2010-09-22| 709.80
#2010-09-23| 707.52
#2010-09-24| 716.52
#2010-09-27| 724.93
#2010-09-28| 721.64
#2010-09-29| 723.14
#2010-09-30| 726.55
#2010-10-01| 740.88
#2010-10-04| 745.34
#2010-10-05| 746.24
#2010-10-06| 750.75
#2010-10-07| 754.72
#2010-10-08| 754.15
#2010-10-11| 755.37
#2010-10-12| 749.27
#2010-10-13| 756.37
#2010-10-14| 759.93
#2010-10-15| 754.72
#2010-10-18| 750.00
#2010-10-19| 752.17
#2010-10-20| 753.21
#2010-10-21| 765.64
#2010-10-22| 758.88
#2010-10-25| 768.83
#2010-10-26| 767.42
#2010-10-27| 763.16
#2010-10-28| 756.15
#2010-10-29| 763.56
#2010-11-01| 774.16
#2010-11-02| 776.80
#2010-11-03| 784.68
#2010-11-04| 790.75
#2010-11-05| 796.59
#2010-11-08| 800.82
#2010-11-09| 801.82
#2010-11-10| 798.75
#2010-11-11| 793.08
#2010-11-12| 779.59
#2010-11-15| 779.48
#2010-11-16| 774.57
#2010-11-17| 770.83
#2010-11-18| 778.66
#2010-11-19| 775.19
#2010-11-22| 775.66
#2010-11-23| 767.55
#2010-11-24| 766.20
#2010-11-25| .
#2010-11-26| 759.32
#2010-11-29| 766.52
#2010-11-30| 773.68
#2010-12-01| 785.55
#2010-12-02| 793.19
#2010-12-03| 797.52
#2010-12-06| 799.26
#2010-12-07| 807.94
#2010-12-08| 796.43
#2010-12-09| 779.16
#2010-12-10| 784.14
#2010-12-13| 789.10
#2010-12-14| 791.78
#2010-12-15| 777.08
#2010-12-16| 775.17
#2010-12-17| 773.94
#2010-12-20| 764.57
#2010-12-21| 769.00
#2010-12-22| 769.14
#2010-12-23| 770.60
#2010-12-24| .
#2010-12-27| 777.00
#2010-12-28| 780.07
#2010-12-29| 784.55
#2010-12-30| 793.32
#2010-12-31| 800.79
#2011-01-03| 803.15
#2011-01-04| 804.59
#2011-01-05| 801.77
#2011-01-06| 804.19
#2011-01-07| 793.14
#2011-01-10| 777.59
#2011-01-11| 779.79
#2011-01-12| 786.27
#2011-01-13| 777.98
#2011-01-14| 771.68
#2011-01-17| .
#2011-01-18| 774.19
#2011-01-19| 773.04
#2011-01-20| 768.98
#2011-01-21| 763.68
#2011-01-24| 757.83
#2011-01-25| 751.99
#2011-01-26| 756.88
#2011-01-27| 745.60
#2011-01-28| 740.71
#2011-01-31| 742.06
#2011-02-01| 736.15
#2011-02-02| 740.53
#2011-02-03| 741.31
#2011-02-04| 735.30
#2011-02-07| 727.06
#2011-02-08| 722.72
#2011-02-09| 709.11
#2011-02-10| 700.60
#2011-02-11| 705.16
#2011-02-14| 722.21
#2011-02-15| 721.75
#2011-02-16| 717.45
#2011-02-17| 722.51
#2011-02-18| 725.36
#2011-02-21| .
#2011-02-22| 717.57
#2011-02-23| 717.76
#2011-02-24| 699.85
#2011-02-25| 707.79
#2011-02-28| 710.45
#2011-03-01| 728.15
#2011-03-02| 728.05
#2011-03-03| 726.79
#2011-03-04| 730.15
#2011-03-07| 728.19
#2011-03-08| 729.89
#2011-03-09| 729.02
#2011-03-10| 724.00
#2011-03-11| 720.10
#2011-03-14| 725.58
#2011-03-15| 710.36
#2011-03-16| 721.96
#2011-03-17| 716.90
#2011-03-18| 715.18
#2011-03-21| 719.60
#2011-03-22| 724.67
#2011-03-23| 733.17
#2011-03-24| 735.28
#2011-03-25| 741.38
#2011-03-28| 733.05
#2011-03-29| 741.38
#2011-03-30| 756.70
#2011-03-31| 756.66
#2011-04-01| 760.22
#2011-04-04| 765.31
#2011-04-05| 768.04
#2011-04-06| 767.05
#2011-04-07| 768.74
#2011-04-08| 770.27
#2011-04-11| 766.13
#2011-04-12| 761.98
#2011-04-13| 767.65
#2011-04-14| 766.26
#2011-04-15| 767.52
#2011-04-18| 761.50
#2011-04-19| 761.39
#2011-04-20| 772.17
#2011-04-21| 770.10
#2011-04-22| .
#2011-04-25| 770.99
#2011-04-26| 771.47
#2011-04-27| 776.04
#2011-04-28| 775.50
#2011-04-29| 781.30
#2011-05-02| 784.93
#2011-05-03| 772.71
#2011-05-04| 765.00
#2011-05-05| 756.49
#2011-05-06| 760.75
#2011-05-09| 760.99
#2011-05-10| 759.69
#2011-05-11| 766.10
#2011-05-12| 756.79
#2011-05-13| 763.80
#2011-05-16| 762.06
#2011-05-17| 758.30
#2011-05-18| 754.83
#2011-05-19| 751.31
#2011-05-20| 759.00
#2011-05-23| 740.67
#2011-05-24| 742.17
#2011-05-25| 741.11
#2011-05-26| 746.84
#2011-05-27| 754.88
#2011-05-30| .
#2011-05-31| 784.68
#2011-06-01| 784.41
#2011-06-02| 783.70
#2011-06-03| 781.99
#2011-06-06| 786.97
#2011-06-07| 792.50
#2011-06-08| 782.34
#2011-06-09| 774.54
#2011-06-10| 772.76
#2011-06-13| 773.91
#2011-06-14| 779.96
#2011-06-15| 782.32
#2011-06-16| 780.44
#2011-06-17| 775.40
#2011-06-20| 764.48
#2011-06-21| 771.10
#2011-06-22| 771.24
#2011-06-23| 762.01
#2011-06-24| 771.14
#2011-06-27| 772.14
#2011-06-28| 780.61
#2011-06-29| 787.87
#2011-06-30| 793.69
#2011-07-01| 792.30
#2011-07-04| .
#2011-07-05| 803.48
#2011-07-06| 798.96
#2011-07-07| 811.71
#2011-07-08| 805.61
#2011-07-11| 800.88
#2011-07-12| 792.32
#2011-07-13| 801.56
#2011-07-14| 806.75
#2011-07-15| 807.51
#2011-07-18| 799.78
#2011-07-19| 805.20
#2011-07-20| 799.34
#2011-07-21| 791.96
#2011-07-22| 806.40
#2011-07-25| 813.81
#2011-07-26| 812.79
#2011-07-27| 811.99
#2011-07-28| 811.42
#2011-07-29| 805.43
#2011-08-01| 815.08
#2011-08-02| 811.03
#2011-08-03| 799.10
#2011-08-04| 785.78
#2011-08-05| 766.63
#2011-08-08| 751.60
#2011-08-09| 727.52
#2011-08-10| 737.94
#2011-08-11| 737.74
#2011-08-12| 735.43
#2011-08-15| 736.04
#2011-08-16| 733.12
#2011-08-17| 736.16
#2011-08-18| 724.31
#2011-08-19| 708.34
#2011-08-22| 715.22
#2011-08-23| 722.12
#2011-08-24| 712.95
#2011-08-25| 719.08
#2011-08-26| 713.82
#2011-08-29| 720.95
#2011-08-30| 730.34
#2011-08-31| 733.59
#2011-09-01| 737.00
#2011-09-02| 745.15
#2011-09-05| .
#2011-09-06| 724.95
#2011-09-07| 733.95
#2011-09-08| 736.91
#2011-09-09| 727.30
#2011-09-12| 713.45
#2011-09-13| 707.43
#2011-09-14| 705.01
#2011-09-15| 707.49
#2011-09-16| 720.65
#2011-09-19| 705.19
#2011-09-20| 708.90
#2011-09-21| 709.82
#2011-09-22| 675.39
#2011-09-23| 671.23
#2011-09-26| 659.99
#2011-09-27| 680.57
#2011-09-28| 692.24
#2011-09-29| 690.85
#2011-09-30| 685.46
#2011-10-03| 671.69
#2011-10-04| 661.08
#2011-10-05| 666.00
#2011-10-06| 674.57
#2011-10-07| 682.23
#2011-10-10| 684.12
#2011-10-11| 687.96
#2011-10-12| 695.91
#2011-10-13| 689.62
#2011-10-14| 682.76
#2011-10-17| 686.54
#2011-10-18| 678.69
#2011-10-19| 686.61
#2011-10-20| 672.94
#2011-10-21| 664.70
#2011-10-24| 678.25
#2011-10-25| 689.04
#2011-10-26| 693.46
#2011-10-27| 698.30
#2011-10-28| 710.35
#2011-10-31| 708.72
#2011-11-01| 692.25
#2011-11-02| 695.84
#2011-11-03| 695.62
#2011-11-04| 703.00
#2011-11-07| 701.89
#2011-11-08| 696.05
#2011-11-09| 683.76
#2011-11-10| 673.02
#2011-11-11| 679.26
#2011-11-14| 684.38
#2011-11-15| 679.62
#2011-11-16| 670.19
#2011-11-17| 662.44
#2011-11-18| 656.29
#2011-11-21| 645.96
#2011-11-22| 650.32
#2011-11-23| 643.13
#2011-11-24| .
#2011-11-25| 641.11
#2011-11-28| 657.19
#2011-11-29| 660.95
#2011-11-30| 664.33
#2011-12-01| 673.66
#2011-12-02| 683.37
#2011-12-05| 681.52
#2011-12-06| 675.75
#2011-12-07| 669.46
#2011-12-08| 666.41
#2011-12-09| 660.80
#2011-12-12| 652.60
#2011-12-13| 648.20
#2011-12-14| 640.28
#2011-12-15| 636.24
#2011-12-16| 648.36
#2011-12-19| 638.79
#2011-12-20| 638.78
#2011-12-21| 648.61
#2011-12-22| 649.78
#2011-12-23| 649.99
#2011-12-26| .
#2011-12-27| 644.58
#2011-12-28| 645.10
#2011-12-29| 644.40
#2011-12-30| 647.32
#2012-01-02| .
#2012-01-03| 652.88
#2012-01-04| 653.66
#2012-01-05| 652.99
#2012-01-06| 653.03
#2012-01-09| 656.66
#2012-01-10| 669.42
#2012-01-11| 668.32
#2012-01-12| 671.66
#2012-01-13| 674.51
#2012-01-16| .
#2012-01-17| 681.88
#2012-01-18| 683.38
#2012-01-19| 691.85
#2012-01-20| 691.03
#2012-01-23| 693.25
#2012-01-24| 694.25
#2012-01-25| 696.46
#2012-01-26| 697.14
#2012-01-27| 705.66
#2012-01-30| 698.33
#2012-01-31| 709.46
#2012-02-01| 709.18
#2012-02-02| 706.82
#2012-02-03| 725.64
#2012-02-06| 721.13
#2012-02-07| 717.04
#2012-02-08| 718.42
#2012-02-09| 715.20
#2012-02-10| 708.81
#2012-02-13| 714.67
#2012-02-14| 703.14
#2012-02-15| 708.62
#2012-02-16| 707.28
#2012-02-17| 708.05
#2012-02-20| .
#2012-02-21| 706.40
#2012-02-22| 706.26
#2012-02-23| 705.13
#2012-02-24| 709.24
#2012-02-27| 701.54
#2012-02-28| 707.30
#2012-02-29| 711.29
#2012-03-01| 706.15
#2012-03-02| 708.87
#2012-03-05| 700.96
#2012-03-06| 692.75
#2012-03-07| 695.05
#2012-03-08| 701.03
#2012-03-09| 715.95
#2012-03-12| 713.99
#2012-03-13| 717.48
#2012-03-14| 724.48
#2012-03-15| 718.74
#2012-03-16| 716.35
#2012-03-19| 714.43
#2012-03-20| 712.52
#2012-03-21| 716.83
#2012-03-22| 710.10
#2012-03-23| 717.24
#2012-03-26| 708.23
#2012-03-27| 718.89
#2012-03-28| 717.68
#2012-03-29| 716.80
#2012-03-30| 730.27
#2012-04-02| 727.09
#2012-04-03| 732.14
#2012-04-04| 723.58
#2012-04-05| 723.03
#2012-04-06| .
#2012-04-09| 721.55
#2012-04-10| 716.83
#2012-04-11| 718.50
#2012-04-12| 716.40
#2012-04-13| 722.88
#2012-04-16| 718.51
#2012-04-17| 719.89
#2012-04-18| 724.20
#2012-04-19| 727.64
#2012-04-20| 726.22
#2012-04-23| 717.38
#2012-04-24| 712.81
#2012-04-25| 714.39
#2012-04-26| 716.86
#2012-04-27| 720.02
#2012-04-30| 722.15
#2012-05-01| 722.14
#2012-05-02| 721.45
#2012-05-03| 716.81
#2012-05-04| 716.91
#2012-05-07| 718.07
#2012-05-08| 714.75
#2012-05-09| 709.33
#2012-05-10| 709.19
#2012-05-11| 704.44
#2012-05-14| 712.02
#2012-05-15| 711.44
#2012-05-16| 697.87
#2012-05-17| 698.05
#2012-05-18| 697.29
#2012-05-21| 695.60
#2012-05-22| 689.56
#2012-05-23| 673.76
#2012-05-24| 680.37
#2012-05-25| 687.56
#2012-05-28| .
#2012-05-29| 691.60
#2012-05-30| 686.23
#2012-05-31| 687.87
#2012-06-01| 683.85
#2012-06-04| 678.15
#2012-06-05| 681.49
#2012-06-06| 688.32
#2012-06-07| 695.50
#2012-06-08| 688.95
#2012-06-11| 684.45
#2012-06-12| 682.45
#2012-06-13| 686.76
#2012-06-14| 682.40
#2012-06-15| 691.39
#2012-06-18| 688.63
#2012-06-19| 695.98
#2012-06-20| 703.20
#2012-06-21| 700.09
#2012-06-22| 691.35
#2012-06-25| 690.44
#2012-06-26| 695.81
#2012-06-27| 698.97
#2012-06-28| 699.24
#2012-06-29| 720.93
#2012-07-02| 725.35
#2012-07-03| 736.05
#2012-07-04| .
#2012-07-05| 734.74
#2012-07-06| 733.85
#2012-07-09| 724.24
#2012-07-10| 729.74
#2012-07-11| 736.83
#2012-07-12| 726.70
#2012-07-13| 733.11
#2012-07-16| 739.80
#2012-07-17| 745.20
#2012-07-18| 736.31
#2012-07-19| 741.78
#2012-07-20| 737.13
#2012-07-23| 727.98
#2012-07-24| 728.88
#2012-07-25| 720.80
#2012-07-26| 723.45
#2012-07-27| 730.89
#2012-07-30| 739.77
#2012-07-31| 745.85
#2012-08-01| 756.11
#2012-08-02| 750.95
#2012-08-03| 755.04
#2012-08-06| 760.86
#2012-08-07| 764.61
#2012-08-08| 763.51
#2012-08-09| 761.54
#2012-08-10| 758.88
#2012-08-13| 759.55
#2012-08-14| 757.74
#2012-08-15| 759.61
#2012-08-16| 759.73
#2012-08-17| 764.03
#2012-08-20| 763.79
#2012-08-21| 766.94
#2012-08-22| 769.43
#2012-08-23| 780.67
#2012-08-24| 782.00
#2012-08-27| 779.74
#2012-08-28| 779.96
#2012-08-29| 779.99
#2012-08-30| 782.19
#2012-08-31| 783.31
#2012-09-03| .
#2012-09-04| 780.99
#2012-09-05| 776.62
#2012-09-06| 783.67
#2012-09-07| 790.73
#2012-09-10| 797.09
#2012-09-11| 801.71
#2012-09-12| 805.19
#2012-09-13| 795.96
#2012-09-14| 801.96
#2012-09-17| 798.23
#2012-09-18| 796.43
#2012-09-19| 797.84
#2012-09-20| 793.54
#2012-09-21| 803.21
#2012-09-24| 801.84
#2012-09-25| 807.01
#2012-09-26| 806.57
#2012-09-27| 809.59
#2012-09-28| 827.07
#2012-10-01| 827.33
#2012-10-02| 828.78
#2012-10-03| 836.67
#2012-10-04| 839.54
#2012-10-05| 834.41
#2012-10-08| 835.11
#2012-10-09| 837.94
#2012-10-10| 831.04
#2012-10-11| 834.01
#2012-10-12| 834.35
#2012-10-15| 831.93
#2012-10-16| 830.99
#2012-10-17| 834.98
#2012-10-18| 824.30
#2012-10-19| 827.01
#2012-10-22| 842.60
#2012-10-23| 834.45
#2012-10-24| 830.69
#2012-10-25| 831.77
#2012-10-26| 822.56
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 829.35
#2012-11-01| 834.12
#2012-11-02| 836.62
#2012-11-05| 828.97
#2012-11-06| 838.78
#2012-11-07| 849.31
#2012-11-08| 836.57
#2012-11-09| 830.82
#2012-11-12| 825.67
#2012-11-13| 823.26
#2012-11-14| 822.62
#2012-11-15| 818.78
#2012-11-16| 817.85
#2012-11-19| 810.48
#2012-11-20| 812.20
#2012-11-21| 815.50
#2012-11-22| .
#2012-11-23| 814.61
#2012-11-26| 814.99
#2012-11-27| 820.87
#2012-11-28| 821.87
#2012-11-29| 828.02
#2012-11-30| 839.66
#2012-12-03| 834.61
#2012-12-04| 840.45
#2012-12-05| 843.03
#2012-12-06| 847.57
#2012-12-07| 846.21
#2012-12-10| 851.17
#2012-12-11| 860.63
#2012-12-12| 869.31
#2012-12-13| 867.74
#2012-12-14| 865.83
#2012-12-17| 857.05
#2012-12-18| 854.09
#2012-12-19| 866.01
#2012-12-20| 860.89
#2012-12-21| 851.88
#2012-12-24| 859.04
#2012-12-25| 858.62
#2012-12-26| 860.31
#2012-12-27| 862.01
#2012-12-28| 864.96
#2012-12-31| 865.77
#2013-01-01| 867.18
#2013-01-02| 871.92
#2013-01-03| 873.04
#2013-01-04| 868.27
#2013-01-07| 869.71
#2013-01-08| 874.83
#2013-01-09| 877.61
#2013-01-10| 870.78
#2013-01-11| 864.81
#2013-01-14| 868.66
#2013-01-15| 866.24
#2013-01-16| 864.77
#2013-01-17| 870.33
#2013-01-18| 874.67
#2013-01-21| 871.20
#2013-01-22| 869.89
#2013-01-23| 872.71
#2013-01-24| 865.56
#2013-01-25| 870.77
#2013-01-28| 866.06
#2013-01-29| 873.76
#2013-01-30| 882.98
#2013-01-31| 883.70
#2013-02-01| 888.48
#2013-02-04| 888.92
#2013-02-05| 898.17
#2013-02-06| 896.39
#2013-02-07| 895.20
#2013-02-08| 882.57
#2013-02-11| 886.53
#2013-02-12| 895.79
#2013-02-13| 900.03
#2013-02-14| 894.13
#2013-02-15| 891.24
#2013-02-18| 889.26
#2013-02-19| 894.99
#2013-02-20| 899.58
#2013-02-21| 894.96
#2013-02-22| 906.06
#2013-02-25| 917.22
#2013-02-26| 904.83
#2013-02-27| 912.10
#2013-02-28| 902.13
#2013-03-01| 895.88
#2013-03-04| 899.44
#2013-03-05| 906.39
#2013-03-06| 909.96
#2013-03-07| 921.77
#2013-03-08| 932.17
#2013-03-11| 928.90
#2013-03-12| 928.29
#2013-03-13| 927.15
#2013-03-14| 925.04
#2013-03-15| 924.45
#2013-03-18| 925.83
#2013-03-19| 920.90
#2013-03-20| 922.77
#2013-03-21| 917.22
#2013-03-22| 915.18
#2013-03-25| 918.95
#2013-03-26| 921.74
#2013-03-27| 925.83
#2013-03-28| 923.95
#2013-03-29| 926.63
#2013-04-01| 927.15
#2013-04-02| 936.12
#2013-04-03| 935.10
#2013-04-04| 929.23
#2013-04-05| 921.81
#2013-04-08| 926.04
#2013-04-09| 921.42
#2013-04-10| 928.33
#2013-04-11| 930.61
#2013-04-12| 933.28
#2013-04-15| 930.03
#2013-04-16| 945.11
#2013-04-17| 941.32
#2013-04-18| 931.91
#2013-04-19| 926.09
#2013-04-22| 924.14
#2013-04-23| 930.02
#2013-04-24| 945.15
#2013-04-25| 957.61
#2013-04-26| 946.98
#2013-04-29| 950.75
#2013-04-30| 957.30
#2013-05-01| 955.58
#2013-05-02| 956.43
#2013-05-03| 955.57
#2013-05-06| 959.54
#2013-05-07| 969.71
#2013-05-08| 970.21
#2013-05-09| 954.15
#2013-05-10| 949.81
#2013-05-13| 952.88
#2013-05-14| 959.07
#2013-05-15| 970.26
#2013-05-16| 979.02
#2013-05-17| 978.20
#2013-05-20| 967.31
#2013-05-21| 962.21
#2013-05-22| 964.47
#2013-05-23| 946.24
#2013-05-24| 941.58
#2013-05-27| 948.34
#2013-05-28| 949.60
#2013-05-29| 961.47
#2013-05-30| 960.07
#2013-05-31| 950.53
#2013-06-03| 941.37
#2013-06-04| 957.64
#2013-06-05| 951.53
#2013-06-06| 940.37
#2013-06-07| 932.48
#2013-06-10| 919.12
#2013-06-11| 898.25
#2013-06-12| 904.25
#2013-06-13| 887.01
#2013-06-14| 906.94
#2013-06-17| 908.75
#2013-06-18| 897.97
#2013-06-19| 893.19
#2013-06-20| 873.18
#2013-06-21| 868.74
#2013-06-24| 855.32
#2013-06-25| 855.21
#2013-06-26| 858.41
#2013-06-27| 880.87
#2013-06-28| 912.11
#2013-07-01| 927.35
#2013-07-02| 939.95
#2013-07-03| 931.13
#2013-07-04| 930.39
#2013-07-05| 928.22
#2013-07-08| 911.32
#2013-07-09| 919.10
#2013-07-10| 930.24
#2013-07-11| 944.92
#2013-07-12| 954.21
#2013-07-15| 955.00
#2013-07-16| 962.71
#2013-07-17| 962.82
#2013-07-18| 972.00
#2013-07-19| 965.56
#2013-07-22| 970.51
#2013-07-23| 976.81
#2013-07-24| 977.21
#2013-07-25| 964.75
#2013-07-26| 968.50
#2013-07-29| 960.89
#2013-07-30| 953.92
#2013-07-31| 962.03
#2013-08-01| 955.28
#2013-08-02| 946.08
#2013-08-05| 949.70
#2013-08-06| 942.54
#2013-08-07| 938.41
#2013-08-08| 940.06
#2013-08-09| 938.43
#2013-08-12| 946.02
#2013-08-13| 958.03
#2013-08-14| 953.28
#2013-08-15| 949.90
#2013-08-16| 936.70
#2013-08-19| 912.89
#2013-08-20| 885.87
#2013-08-21| 868.43
#2013-08-22| 870.10
#2013-08-23| 881.74
#2013-08-26| 883.76
#2013-08-27| 851.74
#2013-08-28| 834.76
#2013-08-29| 850.13
#2013-08-30| 863.31
#2013-09-02| 874.00
#2013-09-03| 846.17
#2013-09-04| 862.54
#2013-09-05| 868.93
#2013-09-06| 880.48
#2013-09-09| 887.16
#2013-09-10| 912.62
#2013-09-11| 925.75
#2013-09-12| 912.41
#2013-09-13| 916.00
#2013-09-16| 908.16
#2013-09-17| 900.61
#2013-09-18| 903.67
#2013-09-19| 931.02
#2013-09-20| 929.54
#2013-09-23| 922.69
#2013-09-24| 915.77
#2013-09-25| 923.98
#2013-09-26| 933.97
#2013-09-27| 932.41
#2013-09-30| 919.78
#2013-10-01| 929.30
#2013-10-02| 928.82
#2013-10-03| 945.96
#2013-10-04| 948.32
#2013-10-07| 950.75
#2013-10-08| 957.68
#2013-10-09| 971.67
#2013-10-10| 971.88
#2013-10-11| 973.55
#2013-10-14| 970.57
#2013-10-15| 965.61
#2013-10-16| 963.71
#2013-10-17| 967.48
#2013-10-18| 975.21
#2013-10-21| 974.05
#2013-10-22| 975.93
#2013-10-23| 966.62
#2013-10-24| 970.60
#2013-10-25| 962.28
#2013-10-28| 960.56
#2013-10-29| 966.20
#2013-10-30| 974.99
#2013-10-31| 961.14
#2013-11-01| 955.93
#2013-11-04| 951.88
#2013-11-05| 946.58
#2013-11-06| 944.22
#2013-11-07| 937.95
#2013-11-08| 934.12
#2013-11-11| 932.91
#2013-11-12| 932.98
#2013-11-13| 928.72
#2013-11-14| 938.75
#2013-11-15| 940.00
#2013-11-18| 956.55
#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|1049.20
#2014-03-05|1051.42
#2014-03-06|1047.17
#2014-03-07|1042.40
#2014-03-10|1026.10
#2014-03-11|1036.02
#2014-03-12|1036.13
#2014-03-13|1027.12
#2014-03-14|1024.54
#2014-03-17|1029.24
#2014-03-18|1032.11
#2014-03-19|1032.28
#2014-03-20|1027.14
#2014-03-21|1026.19
#2014-03-24|1016.64
#2014-03-25|1018.39
#2014-03-26|1021.75
#2014-03-27|1006.30
#2014-03-28|1012.60
#2014-03-31|1023.90
#2014-04-01|1033.45
#2014-04-02|1038.87
#2014-04-03|1039.31
#2014-04-04|1036.84
#2014-04-07|1032.68
#2014-04-08|1033.65
#2014-04-09|1051.99
#2014-04-10|1042.42
#2014-04-11|1045.22
#2014-04-14|1046.65
#2014-04-15|1042.98
#2014-04-16|1038.94
#2014-04-17|1048.87
#2014-04-18|1050.69
#2014-04-21|1046.90
#2014-04-22|1044.75
#2014-04-23|1048.86
#2014-04-24|1048.36
#2014-04-25|1047.68
#2014-04-28|1052.35
#2014-04-29|1053.43
#2014-04-30|1055.79
#2014-05-01|1055.79
#2014-05-02|1067.12
#2014-05-05|1058.47
#2014-05-06|1059.58
#2014-05-07|1053.76
#2014-05-08|1052.11
#2014-05-09|1048.41
#2014-05-12|1050.70
#2014-05-13|1047.84
#2014-05-14|1050.49
#2014-05-15|1062.81
#2014-05-16|1057.57
#2014-05-19|1041.53
#2014-05-20|1045.04
#2014-05-21|1041.78
#2014-05-22|1055.55
#2014-05-23|1054.85
#2014-05-26|1055.12
#2014-05-27|1048.24
#2014-05-28|1046.52
#2014-05-29|1047.76
#2014-05-30|1059.22
#2014-06-02|1054.23
#2014-06-03|1048.06
#2014-06-04|1047.45
#2014-06-05|1050.95
#2014-06-06|1060.75
#2014-06-09|1065.88
#2014-06-10|1084.68
#2014-06-11|1086.59
#2014-06-12|1096.43
#2014-06-13|1087.37
#2014-06-16|1091.66
#2014-06-17|1092.41
#2014-06-18|1086.62
#2014-06-19|1090.14
#2014-06-20|1082.09
#2014-06-23|1084.08
#2014-06-24|1084.05
#2014-06-25|1087.18
#2014-06-26|1093.12
#2014-06-27|1111.82
#2014-06-30|1126.57
#2014-07-01|1124.96
#2014-07-02|1144.14
#2014-07-03|1147.77
#2014-07-04|1156.03
#2014-07-07|1169.40
#2014-07-08|1157.29
#2014-07-09|1150.99
#2014-07-10|1149.45
#2014-07-11|1156.41
#2014-07-14|1152.35
#2014-07-15|1155.94
#2014-07-16|1162.65
#2014-07-17|1165.08
#2014-07-18|1160.79
#2014-07-21|1159.50
#2014-07-22|1166.87
#2014-07-23|1169.27
#2014-07-24|1167.50
#2014-07-25|1180.71
#2014-07-28|1179.48
#2014-07-29|1176.98
#2014-07-30|1179.65
#2014-07-31|1173.72
#2014-08-01|1154.43
#2014-08-04|1155.76
#2014-08-05|1170.19
#2014-08-06|1156.60
#2014-08-07|1154.04
#2014-08-08|1153.81
#2014-08-11|1162.16
#2014-08-12|1171.67
#2014-08-13|1183.56
#2014-08-14|1195.31
#2014-08-15|1196.85
#2014-08-18|1206.20
#2014-08-19|1215.75
#2014-08-20|1241.05
#2014-08-21|1244.10
#2014-08-22|1251.29
#2014-08-25|1255.66
#2014-08-26|1265.51
#2014-08-27|1269.18
#2014-08-28|1259.43
#2014-08-29|1258.92
#2014-09-01|1264.73
#2014-09-02|1275.19
#2014-09-03|1285.03
#2014-09-04|1292.84
#2014-09-05|1294.34
#2014-09-08|1305.08
#2014-09-09|1302.19
#2014-09-10|1293.79
#2014-09-11|1284.89
#2014-09-12|1296.12
#2014-09-15|1284.92
#2014-09-16|1271.03
#2014-09-17|1285.01
#2014-09-18|1297.98
#2014-09-19|1307.74
#2014-09-22|1291.24
#2014-09-23|1279.18
#2014-09-24|1284.23
#2014-09-25|1284.97
#2014-09-26|1297.27
#2014-09-29|1298.06
#2014-09-30|1310.47
#2014-10-01|1306.35
#2014-10-02|1305.65
#2014-10-03|1304.89
#2014-10-06|1304.41
#2014-10-07|1286.57
#2014-10-08|1255.02
#2014-10-09|1275.60
#2014-10-10|1264.94
#2014-10-13|1249.78
#2014-10-14|1250.99
#2014-10-15|1253.28
#2014-10-16|1243.95
#2014-10-17|1252.38
#2014-10-20|1270.04
#2014-10-21|1267.88
#2014-10-22|1284.57
#2014-10-23|1285.93
#2014-10-24|1287.62
#2014-10-27|1283.09
#2014-10-28|1299.93
#2014-10-29|1303.87
#2014-10-30|1298.78
#2014-10-31|1316.51
#2014-11-03|1315.20
#2014-11-04|1314.87
#2014-11-05|1319.96
#2014-11-06|1319.72
#2014-11-07|1333.86
#2014-11-10|1339.71
#2014-11-11|1341.06
#2014-11-12|1338.36
#2014-11-13|1343.34
#2014-11-14|1337.56
#2014-11-17|1328.46
#2014-11-18|1327.59
#2014-11-19|1329.26
#2014-11-20|1328.04
#2014-11-21|1322.13
#2014-11-24|1316.41
#2014-11-25|1321.26
#2014-11-26|1319.89
#2014-11-27|1325.37
#2014-11-28|1316.66
#2014-12-01|1311.12
#2014-12-02|1318.51
#2014-12-03|1317.23
#2014-12-04|1314.69
#2014-12-05|1303.35
#2014-12-08|1289.60
#2014-12-09|1279.95
#2014-12-10|1290.86
#2014-12-11|1281.23
#2014-12-12|1289.78
#2014-12-15|1279.91
#2014-12-16|1244.77
#2014-12-17|1223.71
#2014-12-18|1246.80
#2014-12-19|1243.58
#2014-12-22|1253.90
#2014-12-23|1246.75
#2014-12-24|1238.77
#2014-12-25|1237.99
#2014-12-26|1238.63
#2014-12-29|1246.20
#2014-12-30|1258.55
#2014-12-31|1269.23
#2015-01-01|1267.31
#2015-01-02|1263.21
#2015-01-05|1256.16
#2015-01-06|1232.45
#2015-01-07|1239.32
#2015-01-08|1257.84
#2015-01-09|1285.24
#2015-01-12|1286.61
#2015-01-13|1291.03
#2015-01-14|1283.53
#2015-01-15|1288.92
#2015-01-16|1302.19
#2015-01-19|1309.75
#2015-01-20|1313.89
#2015-01-21|1325.25
#2015-01-22|1338.57
#2015-01-23|1355.98
#2015-01-26|1356.18
#2015-01-27|1353.35
#2015-01-28|1354.95
#2015-01-29|1352.04
#2015-01-30|1347.89
#2015-02-02|1345.37
#2015-02-03|1342.98
#2015-02-04|1350.82
#2015-02-05|1336.14
#2015-02-06|1332.74
#2015-02-09|1323.79
#2015-02-10|1322.96
#2015-02-11|1324.37
#2015-02-12|1338.05
#2015-02-13|1367.00
#2015-02-16|1372.13
#2015-02-17|1367.83
#2015-02-18|1370.54
#2015-02-19|1364.76
#2015-02-20|1370.91
#2015-02-23|1380.19
#2015-02-24|1382.34
#2015-02-25|1375.73
#2015-02-26|1372.59
#2015-02-27|1373.13
#2015-03-02|1400.19
#2015-03-03|1411.92
#2015-03-04|1429.18
#2015-03-05|1445.12
#2015-03-06|1456.52
#2015-03-09|1439.44
#2015-03-10|1423.63
#2015-03-11|1406.61
#2015-03-12|1428.05
#2015-03-13|1410.23
#2015-03-16|1414.26
#2015-03-17|1432.51
#2015-03-18|1437.62
#2015-03-19|1451.81
#2015-03-20|1440.01
#2015-03-23|1438.12
#2015-03-24|1461.69
#2015-03-25|1482.69
#2015-03-26|1453.28
#2015-03-27|1444.68
#2015-03-30|1450.82
#2015-03-31|1464.50
#2015-04-01|1494.09
#2015-04-02|1502.10
#2015-04-03|1513.50
#2015-04-06|1555.59
#2015-04-07|1552.46
#2015-04-08|1563.50
#2015-04-09|1547.79
#2015-04-10|1555.45
#2015-04-13|1591.63
#2015-04-14|1585.08
#2015-04-15|1568.81
#2015-04-16|1564.78
#2015-04-17|1550.67
#2015-04-20|1533.29
#2015-04-21|1509.53
#2015-04-22|1517.50
#2015-04-23|1493.25
#2015-04-24|1487.12
#2015-04-27|1468.20
#2015-04-28|1479.43
#2015-04-29|1478.87
#2015-04-30|1480.05
#2015-05-01|1480.06
#2015-05-04|1490.53
#2015-05-05|1490.43
#2015-05-06|1461.94
#2015-05-07|1431.69
#2015-05-08|1461.00
#2015-05-11|1483.44
#2015-05-12|1463.08
#2015-05-13|1470.02
#2015-05-14|1476.57
#2015-05-15|1488.36
#2015-05-18|1504.02
#2015-05-19|1509.62
#2015-05-20|1515.71
#2015-05-21|1514.69
#2015-05-22|1525.17
#2015-05-25|1516.97
#2015-05-26|1503.64
#2015-05-27|1488.54
#2015-05-28|1474.02
#2015-05-29|1488.42
#2015-06-01|1466.89
#2015-06-02|1446.78
#2015-06-03|1424.18
#2015-06-04|1414.82
#2015-06-05|1430.90
#2015-06-08|1415.47
#2015-06-09|1397.90
#2015-06-10|1410.74
#2015-06-11|1401.82
#2015-06-12|1406.65
#2015-06-15|1405.99
#2015-06-16|1396.45
#2015-06-17|1421.09
#2015-06-18|1452.83
#2015-06-19|1451.41
#2015-06-22|1459.75
#2015-06-23|1458.26
#2015-06-24|1472.82
#2015-06-25|1466.68
#2015-06-26|1460.99
#2015-06-29|1432.54
#2015-06-30|1466.98
#2015-07-01|1480.15
#2015-07-02|1475.53
#2015-07-03|1467.71
#2015-07-06|1457.09
#2015-07-07|1440.53
#2015-07-08|1419.42
#2015-07-09|1447.72
#2015-07-10|1469.45
#2015-07-13|1486.20
#2015-07-14|1491.94
#2015-07-15|1501.59
#2015-07-16|1507.43
#2015-07-17|1523.35
#2015-07-20|1519.09
#2015-07-21|1461.77
#2015-07-22|1469.27
#2015-07-23|1457.07
#2015-07-24|1445.47
#2015-07-27|1411.53
#2015-07-28|1409.13
#2015-07-29|1413.89
#2015-07-30|1408.98
#2015-07-31|1431.57
#2015-08-03|1425.12
#2015-08-04|1435.10
#2015-08-05|1452.05
#2015-08-06|1463.62
#2015-08-07|1455.93
#2015-08-10|1457.02
#2015-08-11|1435.96
#2015-08-12|1421.61
#2015-08-13|1431.17
#2015-08-14|1448.70
#2015-08-17|1450.44
#2015-08-18|1431.17
#2015-08-19|1448.37
#2015-08-20|1435.80
#2015-08-21|1414.66
#2015-08-24|1328.39
#2015-08-25|1367.06
#2015-08-26|1359.85
#2015-08-27|1400.48
#2015-08-28|1405.59
#2015-08-31|1412.66
#2015-09-01|1393.11
#2015-09-02|1383.17
#2015-09-03|1381.78
#2015-09-04|1357.47
#2015-09-07|1330.13
#2015-09-08|1340.50
#2015-09-09|1359.62
#2015-09-10|1351.73
#2015-09-11|1351.60
#2015-09-14|1364.01
#2015-09-15|1361.37
#2015-09-16|1374.81
#2015-09-17|1379.72
#2015-09-18|1407.14
#2015-09-21|1402.54
#2015-09-22|1390.72
#2015-09-23|1382.15
#2015-09-24|1389.45
#2015-09-25|1386.58
#2015-09-28|1385.66
#2015-09-29|1376.23
#2015-09-30|1400.16
#2015-10-01|1418.75
#2015-10-02|1421.58
#2015-10-05|1437.78
#2015-10-06|1457.13
#2015-10-07|1480.13
#2015-10-08|1465.30
#2015-10-09|1484.01
#2015-10-12|1473.83
#2015-10-13|1460.80
#2015-10-14|1464.22
#2015-10-15|1476.45
#2015-10-16|1474.57
#2015-10-19|1491.99
#2015-10-20|1483.19
#2015-10-21|1471.38
#2015-10-22|1471.05
#2015-10-23|1482.15
#2015-10-26|1483.71
#2015-10-27|1480.07
#2015-10-28|1473.05
#2015-10-29|1453.23
#2015-10-30|1458.24
#2015-11-02|1445.29
#2015-11-03|1451.04
#2015-11-04|1447.46
#2015-11-05|1418.13
#2015-11-06|1392.33
#2015-11-09|1367.57
#2015-11-10|1333.00
#2015-11-11|1343.59
#2015-11-12|1345.46
#2015-11-13|1339.46
#2015-11-16|1340.83
#2015-11-17|1351.86
#2015-11-18|1340.84
#2015-11-19|1341.59
#2015-11-20|1345.37
#2015-11-23|1342.95
#2015-11-24|1343.32
#2015-11-25|1344.39
#2015-11-26|1338.27
#2015-11-27|1327.78
#2015-11-30|1325.59
#2015-12-01|1348.66
#2015-12-02|1362.44
#2015-12-03|1353.26
#2015-12-04|1354.16
#2015-12-07|1361.15
#2015-12-08|1340.92
#2015-12-09|1318.35
#2015-12-10|1319.94
#2015-12-11|1313.41
#2015-12-14|1316.36
#2015-12-15|1324.66
#2015-12-16|1335.98
#2015-12-17|1357.16
#2015-12-18|1349.17
#2015-12-21|1343.29
#2015-12-22|1349.89
#2015-12-23|1367.49
#2015-12-24|1367.14
#2015-12-25|1368.23
#2015-12-28|1382.63
#2015-12-29|1385.02
#2015-12-30|1386.49
#2015-12-31|1391.17
#2016-01-01|1392.89
#2016-01-04|1354.86
#2016-01-05|1357.85
#2016-01-06|1356.44
#2016-01-07|1328.82
#2016-01-08|1338.17
#2016-01-11|1309.84
#2016-01-12|1315.20
#2016-01-13|1316.71
#2016-01-14|1308.13
#2016-01-15|1287.68
#2016-01-18|1267.82
#2016-01-19|1279.70
#2016-01-20|1254.45
#2016-01-21|1235.13
#2016-01-22|1268.77
#2016-01-25|1281.02
#2016-01-26|1274.27
#2016-01-27|1278.88
#2016-01-28|1285.37
#2016-01-29|1316.35
#2016-02-01|1318.98
#2016-02-02|1286.37
#2016-02-03|1271.20
#2016-02-04|1267.89
#2016-02-05|1300.37
#2016-02-08|1286.50
#2016-02-09|1289.95
#2016-02-10|1279.13
#2016-02-11|1246.44
#2016-02-12|1240.78
#2016-02-15|1260.21
#2016-02-16|1237.75
#2016-02-17|1246.67
#2016-02-18|1272.96
#2016-02-19|1271.39
#2016-02-22|1283.15
#2016-02-23|1271.29
#2016-02-24|1252.74
#2016-02-25|1251.00
#2016-02-26|1254.89
#2016-02-29|1256.08
#2016-03-01|1277.44
#2016-03-02|1290.62
#2016-03-03|1309.14
#2016-03-04|1309.66
#2016-03-07|1311.50
#2016-03-08|1305.86
#2016-03-09|1310.44
#2016-03-10|1312.62
#2016-03-11|1322.43
#2016-03-14|1324.72
#2016-03-15|1285.54
#2016-03-16|1291.04
#2016-03-17|1291.89
#2016-03-18|1289.93
#2016-03-21|1305.16
#2016-03-22|1306.43
#2016-03-23|1304.80
#2016-03-24|1304.09
#2016-03-25|1302.30
#2016-03-28|1281.91
#2016-03-29|1261.41
#2016-03-30|1292.94
#2016-03-31|1308.30
#2016-04-01|1299.81
#2016-04-04|1303.53
#2016-04-05|1295.59
#2016-04-06|1300.17
#2016-04-07|1309.18
#2016-04-08|1311.89
#2016-04-11|1317.39
#2016-04-12|1324.45
#2016-04-13|1329.00
#2016-04-14|1325.47
#2016-04-15|1328.58
#2016-04-18|1334.29
#2016-04-19|1337.08
#2016-04-20|1329.60
#2016-04-21|1333.82
#2016-04-22|1325.12
#2016-04-25|1314.35
#2016-04-26|1318.14
#2016-04-27|1319.77
#2016-04-28|1308.76
#2016-04-29|1318.74
#2016-05-02|1316.16
#2016-05-03|1302.72
#2016-05-04|1301.67
#2016-05-05|1303.99
#2016-05-06|1292.46
#2016-05-09|1298.27
#2016-05-10|1300.30
#2016-05-11|1296.63
#2016-05-12|1298.25
#2016-05-13|1291.13
#2016-05-16|1294.38
#2016-05-17|1300.68
#2016-05-18|1296.31
#2016-05-19|1287.61
#2016-05-20|1276.41
#2016-05-23|1272.49
#2016-05-24|1258.94
#2016-05-25|1267.71
#2016-05-26|1268.18
#2016-05-27|1297.34
#2016-05-30|1295.32
#2016-05-31|1280.99
#2016-06-01|1276.17
#2016-06-02|1273.71
#2016-06-03|1271.05
#2016-06-06|1270.10
#2016-06-07|1283.75
#2016-06-08|1283.06
#2016-06-09|1277.32
#2016-06-10|1270.57
#2016-06-13|1259.36
#2016-06-14|1260.57
#2016-06-15|1263.96
#2016-06-16|1253.60
#2016-06-17|1249.66
#2016-06-20|1253.10
#2016-06-21|1247.83
#2016-06-22|1253.78
#2016-06-23|1267.12
#2016-06-24|1248.98
#2016-06-27|1260.25
#2016-06-28|1267.24
#2016-06-29|1283.59
#2016-06-30|1297.85
#2016-07-01|1308.07
#2016-07-04|1318.72
#2016-07-05|1312.89
#2016-07-06|1309.94
#2016-07-07|1325.96
#2016-07-08|1330.56
#2016-07-11|1351.59
#2016-07-12|1350.62
#2016-07-13|1347.73
#2016-07-14|1348.67
#2016-07-15|1346.13
#2016-07-18|1337.71
#2016-07-19|1339.87
#2016-07-20|1362.14
#2016-07-21|1352.50
#2016-07-22|1355.93
#2016-07-25|1364.03
#2016-07-26|1355.47
#2016-07-27|1354.68
#2016-07-28|1359.74
#2016-07-29|1359.99
#2016-08-01|1366.05
#2016-08-02|1357.82
#2016-08-03|1354.48
#2016-08-04|1359.69
#2016-08-05|1375.13
#2016-08-08|1376.83
#2016-08-09|1369.06
#2016-08-10|1361.40
#2016-08-11|1365.57
#2016-08-12|1362.47
#2016-08-15|1360.64
#2016-08-16|1366.19
#2016-08-17|1367.86
#2016-08-18|1374.98
#2016-08-19|1370.70
#2016-08-22|1360.93
#2016-08-23|1361.50
#2016-08-24|1375.10
#2016-08-25|1371.24
#2016-08-26|1368.36
#2016-08-29|1364.06
#2016-08-30|1378.52
#2016-08-31|1373.41
#2016-09-01|1369.14
#2016-09-02|1378.63
#2016-09-05|1381.38
#2016-09-06|1397.43
#2016-09-07|1397.77
#2016-09-08|1418.69
#2016-09-09|1398.22
#2016-09-12|1369.90
#2016-09-13|1370.62
#2016-09-14|1373.26
#2016-09-15|1378.15
#2016-09-16|1382.33
#2016-09-19|1386.67
#2016-09-20|1386.82
#2016-09-21|1392.31
#2016-09-22|1413.04
#2016-09-23|1405.98
#2016-09-26|1392.81
#2016-09-27|1402.37
#2016-09-28|1404.61
#2016-09-29|1371.05
#2016-09-30|1371.86
#2016-10-03|1395.28
#2016-10-04|1402.51
#2016-10-05|1400.63
#2016-10-06|1389.67
#2016-10-07|1384.85
#2016-10-10|1387.73
#2016-10-11|1384.28
#2016-10-12|1376.25
#2016-10-13|1351.58
#2016-10-14|1365.21
#2016-10-17|1354.98
#2016-10-18|1376.31
#2016-10-19|1378.62
#2016-10-20|1371.55
#2016-10-21|1372.77
#2016-10-24|1375.22
#2016-10-25|1377.64
#2016-10-26|1362.56
#2016-10-27|1365.64
#2016-10-28|1371.22
#2016-10-31|1372.06
#2016-11-01|1372.04
#2016-11-02|1346.23
#2016-11-03|1334.61
#2016-11-04|1295.94
#2016-11-07|1314.57
#2016-11-08|1309.67
#2016-11-09|1318.90
#2016-11-10|1332.28
#2016-11-11|1303.28
#2016-11-14|1294.28
#2016-11-15|1276.00
#2016-11-16|1262.76
#2016-11-17|1265.19
#2016-11-18|1274.16
#2016-11-21|1266.92
#2016-11-22|1277.73
#2016-11-23|1287.34
#2016-11-24|1270.30
#2016-11-25|1296.58
#2016-11-28|1303.72
#2016-11-29|1300.72
#2016-11-30|1309.42
#2016-12-01|1310.51
#2016-12-02|1300.84
#2016-12-05|1298.90
#2016-12-06|1306.00
#2016-12-07|1292.01
#2016-12-08|1305.98
#2016-12-09|1296.19
#2016-12-12|1290.62
#2016-12-13|1290.44
#2016-12-14|1283.74
#2016-12-15|1260.01
#2016-12-16|1258.60
#2016-12-19|1246.83
#2016-12-20|1234.88
#2016-12-21|1230.95
#2016-12-22|1215.54
#2016-12-23|1211.82
#2016-12-26|1197.00
#2016-12-27|1206.08
#2016-12-28|1214.74
#2016-12-29|1219.48
#2016-12-30|1235.26
#2017-01-02|1238.80
#2017-01-03|1231.56
#2017-01-04|1239.82
#2017-01-05|1253.55
#2017-01-06|1253.65
#2017-01-09|1245.64
#2017-01-10|1257.27
#2017-01-11|1266.14
#2017-01-12|1263.69
#2017-01-13|1263.02
#2017-01-16|1258.06
#2017-01-17|1264.49
#2017-01-18|1266.00
#2017-01-19|1258.84
#2017-01-20|1254.48
#2017-01-23|1252.06
#2017-01-24|1261.72
#2017-01-25|1263.01
#2017-01-26|1264.22
#2017-01-27|1263.12
#2017-01-30|1264.19
#2017-01-31|1253.71
#2017-02-01|1252.63
#2017-02-02|1265.51
#2017-02-03|1285.85
#2017-02-06|1301.60
#2017-02-07|1295.56
#2017-02-08|1293.45
#2017-02-09|1297.57
#2017-02-10|1294.81
#2017-02-13|1293.01
#2017-02-14|1282.21
#2017-02-15|1262.21
#2017-02-16|1283.74
#2017-02-17|1293.39
#2017-02-20|1299.00
#2017-02-21|1299.63
#2017-02-22|1299.80
#2017-02-23|1307.55
#2017-02-24|1303.30
#2017-02-27|1302.42
#2017-02-28|1304.32
#2017-03-01|1310.86
#2017-03-02|1294.83
#2017-03-03|1294.71
#2017-03-06|1301.06
#2017-03-07|1298.51
#2017-03-08|1303.47
#2017-03-09|1293.38
#2017-03-10|1289.46
#2017-03-13|1293.93
#2017-03-14|1316.69
#2017-03-15|1321.32
#2017-03-16|1337.19
#2017-03-17|1341.84
#2017-03-20|1352.73
#2017-03-21|1342.10
#2017-03-22|1337.40
#2017-03-23|1338.44
#2017-03-24|1345.16
#2017-03-27|1334.48
#2017-03-28|1341.01
#2017-03-29|1337.99
#2017-03-30|1338.80
#2017-03-31|1341.18
#2017-04-03|1344.30
#2017-04-04|1346.82
#2017-04-05|1352.18
#2017-04-06|1347.83
#2017-04-07|1335.75
#2017-04-10|1332.38
#2017-04-11|1332.60
#2017-04-12|1341.63
#2017-04-13|1352.24
#2017-04-14|1351.92
#2017-04-17|1346.21
#2017-04-18|1338.22
#2017-04-19|1334.16
#2017-04-20|1334.13
#2017-04-21|1324.46
#2017-04-24|1324.26
#2017-04-25|1333.10
#2017-04-26|1336.19
#2017-04-27|1323.85
#2017-04-28|1325.94
#2017-05-01|1325.92
#2017-05-02|1315.67
#2017-05-03|1310.55
#2017-05-04|1314.79
#2017-05-05|1307.48
#2017-05-08|1320.96
#2017-05-09|1317.60
#2017-05-10|1327.24
#2017-05-11|1333.97
#2017-05-12|1330.80
#2017-05-15|1339.12
#2017-05-16|1332.86
#2017-05-17|1328.54
#2017-05-18|1309.52
#2017-05-19|1312.71
#2017-05-22|1307.84
#2017-05-23|1279.01
#2017-05-24|1262.28
#2017-05-25|1254.61
#2017-05-26|1242.05
#2017-05-29|1218.78
#2017-05-30|1235.47
#2017-05-31|1241.85
#2017-06-01|1249.53
#2017-06-02|1264.10
#2017-06-05|1268.30
#2017-06-06|1262.46
#2017-06-07|1278.79
#2017-06-08|1295.34
#2017-06-09|1293.89
#2017-06-12|1287.79
#2017-06-13|1283.89
#2017-06-14|1288.06
#2017-06-15|1289.96
#2017-06-16|1280.12
#2017-06-19|1279.38
#2017-06-20|1278.42
#2017-06-21|1277.10
#2017-06-22|1278.53
#2017-06-23|1287.95
#2017-06-26|1290.55
#2017-06-27|1289.55
#2017-06-28|1283.73
#2017-06-29|1282.51
#2017-06-30|1290.33
#2017-07-03|1293.58
#2017-07-04|1283.10
#2017-07-05|1289.99
#2017-07-06|1284.45
#2017-07-07|1292.47
#2017-07-10|1303.95
#2017-07-11|1299.37
#2017-07-12|1300.42
#2017-07-13|1310.68
#2017-07-14|1319.28
#2017-07-17|1324.32
#2017-07-18|1327.03
#2017-07-19|1345.48
#2017-07-20|1334.44
#2017-07-21|1332.07
#2017-07-24|1332.91
#2017-07-25|1326.12
#2017-07-26|1333.22
#2017-07-27|1326.10
#2017-07-28|1305.76
#2017-07-31|1294.45
#2017-08-01|1295.61
#2017-08-02|1303.62
#2017-08-03|1293.76
#2017-08-04|1290.66
#2017-08-07|1284.24
#2017-08-08|1284.13
#2017-08-09|1249.11
#2017-08-10|1227.61
#2017-08-11|1218.52
#2017-08-14|1238.56
#2017-08-15|1238.57
#2017-08-16|1254.36
#2017-08-17|1248.10
#2017-08-18|1234.87
#2017-08-21|1221.79
#2017-08-22|1237.98
#2017-08-23|1239.51
#2017-08-24|1270.26
#2017-08-25|1268.55
#2017-08-28|1270.83
#2017-08-29|1265.20
#2017-08-30|1273.24
#2017-08-31|1269.62
#2017-09-01|1286.15
#2017-09-04|1288.32
#2017-09-05|1287.32
#2017-09-06|1279.12
#2017-09-07|1284.87
#2017-09-08|1280.72
#2017-09-11|1269.48
#2017-09-12|1284.99
#2017-09-13|1292.72
#2017-09-14|1306.18
#2017-09-15|1306.81
#2017-09-18|1311.06
#2017-09-19|1304.69
#2017-09-20|1310.95
#2017-09-21|1324.07
#2017-09-22|1313.06
#2017-09-25|1287.69
#2017-09-26|1286.26
#2017-09-27|1268.45
#2017-09-28|1267.61
#2017-09-29|1277.25
#2017-10-02|1277.21
#2017-10-03|1286.60
#2017-10-04|1306.07
#2017-10-05|1306.75
#2017-10-06|1320.08
#2017-10-09|1321.23
#2017-10-10|1331.96
#2017-10-11|1325.39
#2017-10-12|1335.99
#2017-10-13|1335.92
#2017-10-16|1357.23
#2017-10-17|1353.71
#2017-10-18|1345.59
#2017-10-19|1340.76
#2017-10-20|1343.77
#2017-10-23|1349.02
#2017-10-24|1340.14
#2017-10-25|1332.44
#2017-10-26|1336.82
#2017-10-27|1346.20
#2017-10-30|1353.30
#2017-10-31|1354.32
#2017-11-01|1353.67
#2017-11-02|1373.38
#2017-11-03|1371.86
#2017-11-06|1384.02
#2017-11-07|1350.25
#2017-11-08|1350.11
#2017-11-09|1347.92
#2017-11-10|1343.33
#2017-11-13|1334.81
#2017-11-14|1334.93
#2017-11-15|1319.72
#2017-11-16|1333.82
#2017-11-17|1344.16
#2017-11-20|1345.37
#2017-11-21|1368.62
#2017-11-22|1362.37
#2017-11-23|1355.13
#2017-11-24|1366.74
#2017-11-27|1365.13
#2017-11-28|1368.29
#2017-11-29|1369.92
#2017-11-30|1355.91
#2017-12-01|1345.09
#2017-12-04|1350.38
#2017-12-05|1346.12
#2017-12-06|1323.64
#2017-12-07|1329.79
#2017-12-08|1352.03
#2017-12-11|1367.86
#2017-12-12|1359.79
#2017-12-13|1352.17
#2017-12-14|1369.84
#2017-12-15|1370.64
#2017-12-18|1374.52
#2017-12-19|1393.22
#2017-12-20|1392.37
#2017-12-21|1399.18
#2017-12-22|1405.74
#2017-12-25|1404.34
#2017-12-26|1409.72
#2017-12-27|1422.54
#2017-12-28|1422.42
#2017-12-29|1428.65
#2018-01-01|1428.92
#2018-01-02|1438.07
#2018-01-03|1444.40
#2018-01-04|1465.93
#2018-01-05|1467.67
#2018-01-08|1481.76
#2018-01-09|1475.04
#2018-01-10|1477.06
#2018-01-11|1484.83
#2018-01-12|1489.20
#2018-01-15|1472.80
#2018-01-16|1469.77
#2018-01-17|1475.53
#2018-01-18|1464.39
#2018-01-19|1471.60
#2018-01-22|1479.38
#2018-01-23|1490.22
#2018-01-24|1496.77
#2018-01-25|1482.40
#2018-01-26|1479.45
#2018-01-29|1466.64
#2018-01-30|1461.26
#2018-01-31|1455.39
#2018-02-01|1439.89
#2018-02-02|1428.52
#2018-02-05|1417.35
#2018-02-06|1374.92
#2018-02-07|1379.16
#2018-02-08|1403.79
#2018-02-09|1385.16
#2018-02-12|1413.27
#2018-02-13|1422.14
#2018-02-14|1425.78
#2018-02-15|1435.39
#2018-02-16|1432.58
#2018-02-19|1421.62
#2018-02-20|1414.59
#2018-02-21|1403.03
#2018-02-22|1397.33
#2018-02-23|1420.69
#2018-02-26|1432.13
#2018-02-27|1415.97
#2018-02-28|1409.84
#2018-03-01|1403.11
#2018-03-02|1405.66
#2018-03-05|1390.71
#2018-03-06|1390.80
#2018-03-07|1384.42
#2018-03-08|1402.64
#2018-03-09|1407.84
#2018-03-12|1423.63
#2018-03-13|1427.25
#2018-03-14|1421.19
#2018-03-15|1429.03
#2018-03-16|1421.07
#2018-03-19|1421.27
#2018-03-20|1460.75
#2018-03-21|1437.97
#2018-03-22|1427.70
#2018-03-23|1410.39
#2018-03-26|1434.97
#2018-03-27|1452.52
#2018-03-28|1429.25
#2018-03-29|1432.34
#2018-03-30|1434.70
#2018-04-02|1459.69
#2018-04-03|1480.91
#2018-04-04|1485.26
#2018-04-05|1494.57
#2018-04-06|1506.29
#2018-04-09|1518.06
#2018-04-10|1512.41
#2018-04-11|1489.16
#2018-04-12|1485.63
#2018-04-13|1469.54
#2018-04-16|1475.14
#2018-04-17|1456.75
#2018-04-18|1452.23
#2018-04-19|1466.18
#2018-04-20|1453.57
#2018-04-23|1444.23
#2018-04-24|1456.46
#2018-04-25|1447.36
#2018-04-26|1436.41
#2018-04-27|1441.57
#2018-04-30|1444.40
#2018-05-01|1444.37
#2018-05-02|1437.75
#2018-05-03|1434.78
#2018-05-04|1428.24
#2018-05-07|1434.64
#2018-05-08|1433.80
#2018-05-09|1425.11
#2018-05-10|1417.21
#2018-05-11|1415.04
#2018-05-14|1425.75
#2018-05-15|1438.20
#2018-05-16|1435.37
#2018-05-17|1443.89
#2018-05-18|1435.98
#2018-05-21|1420.24
#2018-05-22|1431.59
#2018-05-23|1421.85
#2018-05-24|1439.85
#2018-05-25|1471.49
#2018-05-28|1502.99
#2018-05-29|1474.04
#2018-05-30|1457.80
#2018-05-31|1472.66
#2018-06-01|1472.47
#2018-06-04|1486.71
#2018-06-05|1478.60
#2018-06-06|1477.63
#2018-06-07|1464.60
#2018-06-08|1474.38
#2018-06-11|1484.98
#2018-06-12|1506.16
#2018-06-13|1499.38
#2018-06-14|1499.95
#2018-06-15|1507.79
#2018-06-18|1503.46
#2018-06-19|1473.54
#2018-06-20|1489.91
#2018-06-21|1473.91
#2018-06-22|1486.76
#2018-06-25|1470.65
#2018-06-26|1467.33
#2018-06-27|1437.98
#2018-06-28|1419.71
#2018-06-29|1453.82
#2018-07-02|1448.06
#2018-07-03|1454.01
#2018-07-04|1435.73
#2018-07-05|1416.37
#2018-07-06|1422.56
#2018-07-09|1441.34
#2018-07-10|1438.44
#2018-07-11|1430.13
#2018-07-12|1452.07
#2018-07-13|1454.73
#2018-07-16|1430.04
#2018-07-17|1430.14
#2018-07-18|1432.55
#2018-07-19|1411.00
#2018-07-20|1422.75
#2018-07-23|1416.84
#2018-07-24|1419.26
#2018-07-25|1429.41
#2018-07-26|1428.59
#2018-07-27|1427.97
#2018-07-30|1421.41
#2018-07-31|1417.02
#2018-08-01|1443.40
#2018-08-02|1431.91
#2018-08-03|1424.39
#2018-08-06|1403.95
#2018-08-07|1417.21
#2018-08-08|1426.97
#2018-08-09|1426.03
#2018-08-10|1414.20
#2018-08-13|1405.11
#2018-08-14|1413.50
#2018-08-15|1391.21
#2018-08-16|1397.84
#2018-08-17|1390.58
#2018-08-20|1414.88
#2018-08-21|1446.41
#2018-08-22|1443.23
#2018-08-23|1460.60
#2018-08-24|1464.02
#2018-08-27|1480.73
#2018-08-28|1480.04
#2018-08-29|1469.52
#2018-08-30|1465.71
#2018-08-31|1477.76
#2018-09-03|1470.17
#2018-09-04|1456.20
#2018-09-05|1449.28
#2018-09-06|1455.36
#2018-09-07|1470.74
#2018-09-10|1446.41
#2018-09-11|1424.79
#2018-09-12|1403.67
#2018-09-13|1396.09
#2018-09-14|1424.45
#2018-09-17|1398.06
#2018-09-18|1392.58
#2018-09-19|1402.96
#2018-09-20|1400.42
#2018-09-21|1409.85
#2018-09-24|1377.72
#2018-09-25|1392.32
#2018-09-26|1405.91
#2018-09-27|1390.33
#2018-09-28|1389.32
#2018-10-01|1391.56
#2018-10-02|1383.08
#2018-10-03|1368.35
#2018-10-04|1330.74
#2018-10-05|1319.86
#2018-10-08|1301.29
#2018-10-09|1306.58
#2018-10-10|1313.27
#2018-10-11|1273.09
#2018-10-12|1293.17
#2018-10-15|1305.43
#2018-10-16|1314.93
#2018-10-17|1309.35
#2018-10-18|1307.36
#2018-10-19|1317.50
#2018-10-22|1340.76
#2018-10-23|1303.66
#2018-10-24|1295.71
#2018-10-25|1283.22
#2018-10-26|1261.19
#2018-10-29|1280.56
#2018-10-30|1276.68
#2018-10-31|1305.29
#2018-11-01|1309.03
#2018-11-02|1347.74
#2018-11-05|1330.53
#2018-11-06|1338.71
#2018-11-07|1349.74
#2018-11-08|1347.66
#2018-11-09|1348.97
#2018-11-12|1337.26
#2018-11-13|1340.20
#2018-11-14|1319.86
#2018-11-15|1328.13
#2018-11-16|1332.79
#2018-11-19|1345.62
#2018-11-20|1322.05
#2018-11-21|1337.04
#2018-11-22|1334.80
#2018-11-23|1327.69
#2018-11-26|1326.88
#2018-11-27|1320.17
#2018-11-28|1328.78
#2018-11-29|1336.54
#2018-11-30|1347.34
#2018-12-03|1344.82
#2018-12-04|1353.19
#2018-12-05|1330.65
#2018-12-06|1275.28
#2018-12-07|1258.33
#2018-12-10|1219.97
#2018-12-11|1232.43
#2018-12-12|1235.72
#2018-12-13|1252.74
#2018-12-14|1221.60
#2018-12-17|1224.50
#2018-12-18|1223.36
#2018-12-19|1220.00
#2018-12-20|1215.55
#2018-12-21|1212.24
#2018-12-24|1206.35
#2018-12-25|1202.95
#2018-12-26|1199.21
#2018-12-27|1180.42
#2018-12-28|1203.58
#2018-12-31|1210.74
#2019-01-01|1212.04
#2019-01-02|1188.90
#2019-01-03|1170.23
#2019-01-04|1200.34
#2019-01-07|1207.19
#2019-01-08|1207.91
#2019-01-09|1198.66
#2019-01-10|1221.67
#2019-01-11|1222.72
#2019-01-14|1217.86
#2019-01-15|1228.40
#2019-01-16|1241.73
#2019-01-17|1234.99
#2019-01-18|1238.97
#2019-01-21|1228.57
#2019-01-22|1232.53
#2019-01-23|1240.25
#2019-01-24|1251.74
#2019-01-25|1257.11
#2019-01-28|1236.98
#2019-01-29|1251.17
#2019-01-30|1247.98
#2019-01-31|1267.45
#2019-02-01|1279.11
#2019-02-04|1264.03
#2019-02-05|1262.29
#2019-02-06|1268.32
#2019-02-07|1274.95
#2019-02-08|1270.98
#2019-02-11|1262.58
#2019-02-12|1281.64
#2019-02-13|1283.51
#2019-02-14|1290.60
#2019-02-15|1259.19
#2019-02-18|1260.61
#2019-02-19|1239.49
#2019-02-20|1245.91
#2019-02-21|1258.85
#2019-02-22|1266.68
#2019-02-25|1272.09
#2019-02-26|1278.43
#2019-02-27|1276.31
#2019-02-28|1268.18
#2019-03-01|1280.17
#2019-03-04|1288.57
#2019-03-05|1299.91
#2019-03-06|1305.40
#2019-03-07|1293.10
#2019-03-08|1274.94
#2019-03-11|1292.03
#2019-03-12|1308.77
#2019-03-13|1293.36
#2019-03-14|1292.52
#2019-03-15|1301.88
#2019-03-18|1318.52
#2019-03-19|1327.76
#2019-03-20|1326.59
#2019-03-21|1333.94
#2019-03-22|1327.47
#2019-03-25|1303.42
#2019-03-26|1301.32
#2019-03-27|1305.04
#2019-03-28|1305.22
#2019-03-29|1325.65
#2019-04-01|1335.68
#2019-04-02|1335.90
#2019-04-03|1338.62
#2019-04-04|1338.68
#2019-04-05|1336.68
#2019-04-08|1344.76
#2019-04-09|1363.51
#2019-04-10|1372.95
#2019-04-11|1361.84
#2019-04-12|1362.85
#2019-04-15|1357.29
#2019-04-16|1358.57
#2019-04-17|1351.23
#2019-04-18|1345.05
#2019-04-19|1345.79
#2019-04-22|1334.37
#2019-04-23|1333.98
#2019-04-24|1338.07
#2019-04-25|1321.83
#2019-04-26|1330.20
#2019-04-29|1337.06
#2019-04-30|1337.63
#2019-05-01|1337.64
#2019-05-02|1332.65
#2019-05-03|1336.07
#2019-05-06|1311.37
#2019-05-07|1314.49
#2019-05-08|1291.68
#2019-05-09|1266.60
#2019-05-10|1281.43
#2019-05-13|1252.54
#2019-05-14|1247.61
#2019-05-15|1255.25
#2019-05-16|1259.66
#2019-05-17|1239.86
#2019-05-20|1231.78
#2019-05-21|1230.11
#2019-05-22|1232.31
#2019-05-23|1217.58
#2019-05-24|1230.13
#2019-05-27|1230.43
#2019-05-28|1240.31
#2019-05-29|1238.37
#2019-05-30|1228.98
#2019-05-31|1229.66
#2019-06-03|1240.49
#2019-06-04|1226.87
#2019-06-05|1218.98
#2019-06-06|1214.13
#2019-06-07|1209.52
#2019-06-10|1220.98
#2019-06-11|1227.24
#2019-06-12|1220.98
#2019-06-13|1217.40
#2019-06-14|1207.51
#2019-06-17|1198.39
#2019-06-18|1204.56
#2019-06-19|1206.72
#2019-06-20|1232.49
#2019-06-21|1210.55
#2019-06-24|1212.62
#2019-06-25|1207.70
#2019-06-26|1226.93
#2019-06-27|1233.69
#2019-06-28|1232.41
#2019-07-01|1238.85
#2019-07-02|1245.32
#2019-07-03|1246.21
#2019-07-04|1246.89
#2019-07-05|1237.59
#2019-07-08|1217.42
#2019-07-09|1221.89
#2019-07-10|1235.39
#2019-07-11|1246.60
#2019-07-12|1232.36
#2019-07-15|1245.46
#2019-07-16|1257.69
#2019-07-17|1257.09
#2019-07-18|1253.36
#2019-07-19|1252.37
#2019-07-22|1248.10
#2019-07-23|1242.58
#2019-07-24|1236.74
#2019-07-25|1263.26
#2019-07-26|1255.94
#2019-07-29|1255.16
#2019-07-30|1244.46
#2019-07-31|1251.88
#2019-08-01|1237.12
#2019-08-02|1213.32
#2019-08-05|1187.03
#2019-08-06|1183.78
#2019-08-07|1191.79
#2019-08-08|1199.34
#2019-08-09|1188.11
#2019-08-12|1189.48
#2019-08-13|1166.37
#2019-08-14|1160.10
#2019-08-15|1153.10
#2019-08-16|1164.13
#2019-08-19|1182.05
#2019-08-20|1199.41
#2019-08-21|1203.39
#2019-08-22|1204.64
#2019-08-23|1228.57
#2019-08-26|1215.65
#2019-08-27|1227.71
#2019-08-28|1211.32
#2019-08-29|1236.99
#2019-08-30|1245.35
#2019-09-02|1248.46
#2019-09-03|1229.45
#2019-09-04|1235.80
#2019-09-05|1248.64
#2019-09-06|1247.12
#2019-09-09|1245.72
#2019-09-10|1243.42
#2019-09-11|1239.39
#2019-09-12|1248.64
#2019-09-13|1248.74
#2019-09-16|1241.79
#2019-09-17|1226.24
#2019-09-18|1229.54
#2019-09-19|1225.85
#2019-09-20|1237.66
#2019-09-23|1220.73
#2019-09-24|1231.23
#2019-09-25|1212.94
#2019-09-26|1221.52
#2019-09-27|1208.36
#2019-09-30|1200.19
#2019-10-01|1191.49
#2019-10-02|1187.40
#2019-10-03|1196.46
#2019-10-04|1194.21
#2019-10-07|1178.85
#2019-10-08|1191.06
#2019-10-09|1188.06
#2019-10-10|1192.66
#2019-10-11|1190.31
#2019-10-14|1204.48
#2019-10-15|1204.14
#2019-10-16|1209.89
#2019-10-17|1217.85
#2019-10-18|1225.87
#2019-10-21|1222.39
#2019-10-22|1233.54
#2019-10-23|1225.04
#2019-10-24|1233.10
#2019-10-25|1245.59
#2019-10-28|1260.23
#2019-10-29|1273.13
#2019-10-30|1275.11
#2019-10-31|1287.25
#2019-11-01|1283.27
#2019-11-04|1299.44
#2019-11-05|1289.42
#2019-11-06|1288.66
#2019-11-07|1304.19
#2019-11-08|1290.66
#2019-11-11|1281.47
#2019-11-12|1275.72
#2019-11-13|1264.52
#2019-11-14|1259.39
#2019-11-15|1266.07
#2019-11-18|1269.33
#2019-11-19|1289.58
#2019-11-20|1295.03
#2019-11-21|1289.43
#2019-11-22|1291.23
#2019-11-25|1290.65
#2019-11-26|1293.94
#2019-11-27|1304.69
#2019-11-28|1302.87
#2019-11-29|1270.67
#2019-12-02|1264.51
#2019-12-03|1261.96
#2019-12-04|1258.75
#2019-12-05|1265.02
#2019-12-06|1268.44
#2019-12-09|1258.88
#2019-12-10|1254.54
#2019-12-11|1264.77
#2019-12-12|1278.40
#2019-12-13|1284.69
#2019-12-16|1279.03
#2019-12-17|1292.59
#2019-12-18|1299.74
#2019-12-19|1297.73
#2019-12-20|1298.03
#2019-12-23|1305.94
#2019-12-24|1303.75
#2019-12-25|1304.76
#2019-12-26|1299.80
#2019-12-27|1310.25
#2019-12-30|1311.98
#2019-12-31|1307.89
#2020-01-01|1307.82
#2020-01-02|1314.27
#2020-01-03|1310.23
#2020-01-06|1283.34
#2020-01-07|1298.82
#2020-01-08|1290.51
#2020-01-09|1311.60
#2020-01-10|1306.10
#2020-01-13|1316.07
#2020-01-14|1320.51
#2020-01-15|1328.03
#2020-01-16|1350.74
#2020-01-17|1365.58
#2020-01-20|1364.19
#2020-01-21|1350.42
#2020-01-22|1362.76
#2020-01-23|1351.44
#2020-01-24|1356.66
#2020-01-27|1357.82
#2020-01-28|1358.06
#2020-01-29|1343.41
#2020-01-30|1311.59
#2020-01-31|1296.78
#2020-02-03|1295.66
#2020-02-04|1319.79
#2020-02-05|1332.58
#2020-02-06|1348.46
#2020-02-07|1355.37
#2020-02-10|1354.84
#2020-02-11|1355.70
#2020-02-12|1361.00
#2020-02-13|1361.11
#2020-02-14|1368.19
#2020-02-17|1365.40
#2020-02-18|1362.88
#2020-02-19|1369.02
#2020-02-20|1364.96
#2020-02-21|1353.38
#2020-02-24|1318.83
#2020-02-25|1323.53
#2020-02-26|1299.20
#2020-02-27|1309.37
#2020-02-28|1269.93
#2020-03-02|1274.33
#2020-03-03|1294.24
#2020-03-04|1309.73
#2020-03-05|1324.92
#2020-03-06|1312.24
#2020-03-09|1257.86
#2020-03-10|1256.01
#2020-03-11|1248.30
#2020-03-12|1159.43
#2020-03-13|1165.53
#2020-03-16|1086.82
#2020-03-17|1088.06
#2020-03-18|1055.42
#2020-03-19|1030.80
#2020-03-20|1088.73
#2020-03-23|1011.62
#2020-03-24|1045.89
#2020-03-25|1088.09
#2020-03-26|1107.10
#2020-03-27|1101.95
#2020-03-30|1091.27
#2020-03-31|1117.75
#2020-04-01|1103.00
#2020-04-02|1119.81
#2020-04-03|1136.62
#2020-04-06|1144.98
#2020-04-07|1209.64
#2020-04-08|1220.84
#2020-04-09|1254.93
#2020-04-10|1255.43
#2020-04-13|1263.97
#2020-04-14|1271.75
#2020-04-15|1263.86
#2020-04-16|1267.36
#2020-04-17|1272.04
#2020-04-20|1290.20
#2020-04-21|1282.75
#2020-04-22|1295.21
#2020-04-23|1301.12
#2020-04-24|1291.16
#2020-04-27|1307.68
#2020-04-28|1306.34
#2020-04-29|1310.40
#2020-04-30|1312.23
#2020-05-01|1312.22
#2020-05-04|1284.24
#2020-05-05|1278.57
#2020-05-06|1285.66
#2020-05-07|1290.40
#2020-05-08|1311.71
#2020-05-11|1318.66
#2020-05-12|1324.55
#2020-05-13|1346.66
#2020-05-14|1350.33
#2020-05-15|1357.74
#2020-05-18|1369.72
#2020-05-19|1373.52
#2020-05-20|1403.75
#2020-05-21|1399.56
#2020-05-22|1364.28
#2020-05-25|1371.29
#2020-05-26|1383.02
#2020-05-27|1391.63
#2020-05-28|1366.56
#2020-05-29|1408.79
#2020-06-01|1454.00
#2020-06-02|1467.60
#2020-06-03|1466.09
#2020-06-04|1489.16
#2020-06-05|1495.91
#2020-06-08|1476.59
#2020-06-09|1495.67
#2020-06-10|1503.96
#2020-06-11|1480.05
#2020-06-12|1482.45
#2020-06-15|1452.57
#2020-06-16|1477.46
#2020-06-17|1493.54
#2020-06-18|1493.44
#2020-06-19|1507.20
#2020-06-22|1517.05
#2020-06-23|1541.90
#2020-06-24|1542.84
#2020-06-25|1545.25
#2020-06-26|1551.20
#2020-06-29|1556.73
#2020-06-30|1550.66
#2020-07-01|1560.58
#2020-07-02|1578.32
#2020-07-03|1600.37
#2020-07-06|1609.53
#2020-07-07|1603.80
#2020-07-08|1618.46
#2020-07-09|1642.87
#2020-07-10|1646.54
#2020-07-13|1690.64
#2020-07-14|1652.56
#2020-07-15|1649.04
#2020-07-16|1594.01
#2020-07-17|1644.92
#2020-07-20|1651.75
#2020-07-21|1678.30
#2020-07-22|1669.99
#2020-07-23|1710.53
#2020-07-24|1648.75
#2020-07-27|1638.27
#2020-07-28|1668.01
#2020-07-29|1693.80
#2020-07-30|1716.84
#2020-07-31|1740.32
#2020-08-03|1751.58
#2020-08-04|1772.86
#2020-08-05|1792.78
#2020-08-06|1802.51
#2020-08-07|1774.46
#2020-08-10|1780.73
#2020-08-11|1773.28
#2020-08-12|1708.10
#2020-08-13|1726.34
#2020-08-14|1719.60
#2020-08-17|1716.16
#2020-08-18|1770.88
#2020-08-19|1779.37
#2020-08-20|1762.33
#2020-08-21|1781.90
#2020-08-24|1789.98
#2020-08-25|1761.41
#2020-08-26|1784.68
#2020-08-27|1811.62
#2020-08-28|1827.98
#2020-08-31|1787.02
#2020-09-01|1806.74
#2020-09-02|1796.88
#2020-09-03|1772.17
#2020-09-04|1749.70
#2020-09-07|1732.69
#2020-09-08|1711.17
#2020-09-09|1698.18
#2020-09-10|1672.00
#2020-09-11|1711.80
#2020-09-14|1737.91
#2020-09-15|1776.25
#2020-09-16|1793.95
#2020-09-17|1763.33
#2020-09-18|1806.30
#2020-09-21|1765.29
#2020-09-22|1753.21
#2020-09-23|1767.84
#2020-09-24|1726.39
#2020-09-25|1734.03
#2020-09-28|1752.09
#2020-09-29|1742.51
#2020-09-30|1756.44
#2020-10-01|1767.52
#2020-10-02|1776.57
#2020-10-05|1800.51
#2020-10-06|1828.23
#2020-10-07|1828.63
#2020-10-08|1847.68
#2020-10-09|1845.47
#2020-10-12|1883.03
#2020-10-13|1875.38
#2020-10-14|1872.22
#2020-10-15|1833.63
#2020-10-16|1848.58
#2020-10-19|1821.41
#2020-10-20|1823.87
#2020-10-21|1835.82
#2020-10-22|1829.95
#2020-10-23|1797.43
#2020-10-26|1787.37
#2020-10-27|1813.25
#2020-10-28|1796.21
#2020-10-29|1777.96
#2020-10-30|1756.11
#2020-11-02|1747.38
#2020-11-03|1762.73
#2020-11-04|1779.41
#2020-11-05|1832.88
#2020-11-06|1827.32
#2020-11-09|1844.89
#2020-11-10|1788.19
#2020-11-11|1771.09
#2020-11-12|1789.16
#2020-11-13|1826.23
#2020-11-16|1825.43
#2020-11-17|1818.83
#2020-11-18|1819.75
#2020-11-19|1796.46
#2020-11-20|1834.26
#2020-11-23|1834.36
#2020-11-24|1798.85
#2020-11-25|1758.41
#2020-11-26|1788.73
#2020-11-27|1803.15
#2020-11-30|1803.45
#2020-12-01|1839.90
#2020-12-02|1813.86
#2020-12-03|1847.83
#2020-12-04|1858.77
#2020-12-07|1870.40
#2020-12-08|1876.54
#2020-12-09|1864.61
#2020-12-10|1860.95
#2020-12-11|1861.34
#2020-12-14|1833.14
#2020-12-15|1865.34
#2020-12-16|1902.86
#2020-12-17|1944.12
#2020-12-18|1949.38
#2020-12-21|1932.21
#2020-12-22|1940.82
#2020-12-23|1957.06
#2020-12-24|1951.96
#2020-12-25|1953.48
#2020-12-28|1953.27
#2020-12-29|1943.79
#2020-12-30|1990.43
#2020-12-31|2018.34
#2021-01-01|2022.32
#2021-01-04|2003.42
#2021-01-05|2030.92
#2021-01-06|2014.20
#2021-01-07|1994.09
#2021-01-08|2042.13
#2021-01-11|2050.82
#2021-01-12|2071.49
#2021-01-13|2053.87
#2021-01-14|2086.36
#2021-01-15|2059.54
#2021-01-18|2064.87
#2021-01-19|2115.88
#2021-01-20|2193.75
#2021-01-21|2167.06
#2021-01-22|2199.02
#2021-01-25|2229.74
#2021-01-26|2170.79
#2021-01-27|2128.63
#2021-01-28|2065.36
#2021-01-29|2073.29
#2021-02-01|2128.25
#2021-02-02|2206.65
#2021-02-03|2221.56
#2021-02-04|2197.96
#2021-02-05|2218.42
#2021-02-08|2213.62
#2021-02-09|2223.08
#2021-02-10|2258.08
#2021-02-11|2261.83
#2021-02-12|2258.50
#2021-02-15|2263.34
#2021-02-16|2273.73
#2021-02-17|2279.98
#2021-02-18|2208.44
#2021-02-19|2211.87
#2021-02-22|2105.88
#2021-02-23|2102.83
#2021-02-24|2040.09
#2021-02-25|2067.64
#2021-02-26|1983.38
#2021-03-01|2053.13
#2021-03-02|2032.22
#2021-03-03|2077.30
#2021-03-04|1980.15
#2021-03-05|1940.66
#2021-03-08|1857.69
#2021-03-09|1865.80
#2021-03-10|1916.96
#2021-03-11|1988.56
#2021-03-12|1957.50
#2021-03-15|1924.55
#2021-03-16|1971.18
#2021-03-17|1987.91
#2021-03-18|1987.08
#2021-03-19|1954.65
#2021-03-22|1952.42
#2021-03-23|1919.41
#2021-03-24|1901.56
#2021-03-25|1908.24
#2021-03-26|1964.86
#2021-03-29|1944.89
#2021-03-30|1987.40
#2021-03-31|1985.31
#2021-04-01|2051.99
#2021-04-02|2053.01
#2021-04-05|2047.59
#2021-04-06|2059.19
#2021-04-07|2064.07
#2021-04-08|2092.36
#2021-04-09|2066.08
#2021-04-12|2037.62
#2021-04-13|2023.22
#2021-04-14|2063.72
#2021-04-15|2068.81
#2021-04-16|2087.95
#2021-04-19|2125.48
#2021-04-20|2136.71
#2021-04-21|2134.79
#2021-04-22|2161.84
#2021-04-23|2212.32
#2021-04-26|2202.14
#2021-04-27|2185.77
#2021-04-28|2203.72
#2021-04-29|2211.03
#2021-04-30|2200.70
#2021-05-03|2202.47
#2021-05-04|2194.18
#2021-05-05|2164.69
#2021-05-06|2161.52
#2021-05-07|2140.43
#2021-05-10|2181.56
#2021-05-11|2165.85
#2021-05-12|2188.55
#2021-05-13|2160.07
#2021-05-14|2195.87
#2021-05-17|2214.85
#2021-05-18|2245.68
#2021-05-19|2256.29
#2021-05-20|2247.56
#2021-05-21|2274.03
#2021-05-24|2270.94
#2021-05-25|2307.43
#2021-05-26|2317.47
#2021-05-27|2335.71
#2021-05-28|2282.48
#2021-05-31|2358.50
#2021-06-01|2381.03
#2021-06-02|2353.62
#2021-06-03|2340.98
#2021-06-04|2329.79
#2021-06-07|2327.88
#2021-06-08|2330.12
#2021-06-09|2344.24
#2021-06-10|2368.68
#2021-06-11|2384.63
#2021-06-14|2383.16
#2021-06-15|2344.16
#2021-06-16|2282.39
#2021-06-17|2288.78
#2021-06-18|2358.93
#2021-06-21|2372.54
#2021-06-22|2382.87
#2021-06-23|2412.90
#2021-06-24|2415.06
#2021-06-25|2436.83
#2021-06-28|2468.97
#2021-06-29|2452.78
#2021-06-30|2428.81
#2021-07-01|2433.19
#2021-07-02|2392.51
#2021-07-05|2382.72
#2021-07-06|2284.47
#2021-07-07|2340.48
#2021-07-08|2263.95
#2021-07-09|2303.95
#2021-07-12|2333.95
#2021-07-13|2315.67
#2021-07-14|2384.54
#2021-07-15|2385.15
#2021-07-16|2389.57
#2021-07-19|2385.98
#2021-07-20|2346.61
#2021-07-21|2320.64
#2021-07-22|2329.29
#2021-07-23|2288.96
#2021-07-26|2164.93
#2021-07-27|2033.10
#2021-07-28|2136.25
#2021-07-29|2215.23
#2021-07-30|2187.11
#2021-08-02|2201.39
#2021-08-03|2247.87
#2021-08-04|2275.34
#2021-08-05|2249.11
#2021-08-06|2193.07
#2021-08-09|2206.14
#2021-08-10|2238.15
#2021-08-11|2183.02
#2021-08-12|2145.98
#2021-08-13|2157.86
#2021-08-16|2143.31
#2021-08-17|2109.96
#2021-08-18|2100.62
#2021-08-19|2084.70
#2021-08-20|1985.84
#2021-08-23|2043.71
#2021-08-24|2117.91
#2021-08-25|2110.36
#2021-08-26|2064.67
#2021-08-27|2063.49
#2021-08-30|2120.73
#2021-08-31|2143.49
#2021-09-01|2128.12
#2021-09-02|2120.77
#2021-09-03|2144.39
#2021-09-06|2175.07
#2021-09-07|2155.49
#2021-09-08|2146.42
#2021-09-09|2116.81
#2021-09-10|2124.22
#2021-09-13|2088.37
#2021-09-14|2114.11
#2021-09-15|2095.46
#2021-09-16|2072.46
#2021-09-17|2136.94
#2021-09-20|2099.92
#2021-09-21|2105.80
#2021-09-22|2108.03
#2021-09-23|2116.45
#2021-09-24|2082.94
#2021-09-27|2091.43
#2021-09-28|2105.10
#2021-09-29|2096.01
#2021-09-30|2109.48
#2021-10-01|2111.98
#2021-10-04|2060.78
#2021-10-05|2065.34
#2021-10-06|2016.39
#2021-10-07|2064.13
#2021-10-08|2022.09
#2021-10-11|2033.18
#2021-10-12|2017.94
#2021-10-13|2022.33
#2021-10-14|2027.67
#2021-10-15|2028.18
#2021-10-18|2053.59
#2021-10-19|2072.09
#2021-10-20|2062.95
#2021-10-21|2033.44
#2021-10-22|2027.52
#2021-10-25|2044.62
#2021-10-26|2045.72
#2021-10-27|2008.19
#2021-10-28|1982.85
#2021-10-29|1998.50
#2021-11-01|1951.45
#2021-11-02|1933.80
#2021-11-03|1929.58
#2021-11-04|1913.56
#2021-11-05|1894.26
#2021-11-08|1856.44
#2021-11-09|1926.14
#2021-11-10|1961.29
#2021-11-11|1949.33
#2021-11-12|1958.30
#2021-11-15|1994.91
#2021-11-16|2028.51
#2021-11-17|2045.73
#2021-11-18|2016.78
#2021-11-19|2014.17
#2021-11-22|1962.50
#2021-11-23|1940.58
#2021-11-24|1951.17
#2021-11-25|1975.90
#2021-11-26|1969.38
#2021-11-29|1974.02
#2021-11-30|1959.49
#2021-12-01|1941.25
#2021-12-02|1914.89
#2021-12-03|1913.15
#2021-12-06|1821.01
#2021-12-07|1847.37
#2021-12-08|1881.97
#2021-12-09|1924.37
#2021-12-10|1885.77
#2021-12-13|1852.90
#2021-12-14|1848.62
#2021-12-15|1720.67
#2021-12-16|1771.49
#2021-12-17|1746.87
#2021-12-20|1706.41
#2021-12-21|1741.12
#2021-12-22|1742.84
#2021-12-23|1746.50
#2021-12-24|1738.36
#2021-12-27|1749.84
#2021-12-28|1755.13
#2021-12-29|1750.41
#2021-12-30|1767.65
#2021-12-31|1812.72
#2022-01-03|1771.71
#2022-01-04|1727.60
#2022-01-05|1694.52
#2022-01-06|1682.83
#2022-01-07|1701.20
#2022-01-10|1743.15
#2022-01-11|1767.23
#2022-01-12|1805.51
#2022-01-13|1788.32
#2022-01-14|1795.89
#2022-01-17|1777.49
#2022-01-18|1754.97
#2022-01-19|1735.33
#2022-01-20|1754.81
#2022-01-21|1733.44
#2022-01-24|1694.59
#2022-01-25|1666.39
#2022-01-26|1619.79
#2022-01-27|1576.92
#2022-01-28|1560.50
#2022-01-31|1595.19
#2022-02-01|1608.29
#2022-02-02|1618.43
#2022-02-03|1614.98
#2022-02-04|1633.92
#2022-02-07|1635.71
#2022-02-08|1554.83
#2022-02-09|1561.40
#2022-02-10|1562.90
#2022-02-11|1519.48
#2022-02-14|1498.94
#2022-02-15|1559.50
#2022-02-16|1567.53
#2022-02-17|1585.08
#2022-02-18|1566.76
#2022-02-21|1553.90
#2022-02-22|1521.10
#2022-02-23|1554.61
#2022-02-24|1504.93
#2022-02-25|1554.98
#2022-02-28|1557.05
#2022-03-01|1575.72
#2022-03-02|1543.17
#2022-03-03|1528.97
#2022-03-04|1504.95
#2022-03-07|1444.74
#2022-03-08|1443.27
#2022-03-09|1427.98
#2022-03-10|1450.88
#2022-03-11|1446.83
#2022-03-14|1373.91
#2022-03-15|1321.29
#2022-03-16|1402.48
#2022-03-17|1498.96
#2022-03-18|1480.75
#2022-03-21|1484.78
#2022-03-22|1494.83
#2022-03-23|1543.29
#2022-03-24|1581.98
#2022-03-25|1526.28
#2022-03-28|1525.44
#2022-03-29|1553.80
#2022-03-30|1571.06
#2022-03-31|1525.90
#2022-04-01|1527.13
#2022-04-04|1576.26
#2022-04-05|1576.89
#2022-04-06|1555.56
#2022-04-07|1528.53
#2022-04-08|1533.58
#2022-04-11|1502.14
#2022-04-12|1504.70
#2022-04-13|1495.32
#2022-04-14|1519.00
#2022-04-15|1518.33
#2022-04-18|1511.10
#2022-04-19|1478.25
#2022-04-20|1485.58
#2022-04-21|1466.19
#2022-04-22|1458.96
#2022-04-25|1408.82
#2022-04-26|1427.77
#2022-04-27|1421.27
#2022-04-28|1434.79
#2022-04-29|1458.73
#2022-05-02|1454.73
#2022-05-03|1446.45
#2022-05-04|1402.24
#2022-05-05|1381.49
#2022-05-06|1332.53
#2022-05-09|1322.87
#2022-05-10|1312.60
#2022-05-11|1333.06
#2022-05-12|1316.50
#2022-05-13|1334.98
#2022-05-16|1343.81
#2022-05-17|1363.86
#2022-05-18|1364.35
#2022-05-19|1340.12
#2022-05-20|1395.19
#2022-05-23|1386.69
#2022-05-24|1343.08
#2022-05-25|1340.33
#2022-05-26|1322.93
#2022-05-27|1345.68
#2022-05-30|1371.61
#2022-05-31|1398.22
#2022-06-01|1376.03
#2022-06-02|1362.78
#2022-06-03|1356.88
#2022-06-06|1396.97
#2022-06-07|1394.81
#2022-06-08|1438.58
#2022-06-09|1444.57
#2022-06-10|1425.91
#2022-06-13|1378.76
#2022-06-14|1379.24
#2022-06-15|1397.87
#2022-06-16|1368.98
#2022-06-17|1377.31
#2022-06-20|1391.30
#2022-06-21|1439.82
#2022-06-22|1412.04
#2022-06-23|1436.90
#2022-06-24|1496.47
#2022-06-27|1498.77
#2022-06-28|1492.39
#2022-06-29|1467.10
#2022-06-30|1463.48
#2022-07-01|1465.87
#2022-07-04|1510.64
#2022-07-05|1538.44
#2022-07-06|1546.97
#2022-07-07|1542.49
#2022-07-08|1535.94
#2022-07-11|1518.56
#2022-07-12|1494.93
#2022-07-13|1500.03
#2022-07-14|1535.36
#2022-07-15|1507.57
#2022-07-18|1510.93
#2022-07-19|1506.86
#2022-07-20|1526.68
#2022-07-21|1529.33
#2022-07-22|1532.84
#2022-07-25|1513.57
#2022-07-26|1511.74
#2022-07-27|1503.05
#2022-07-28|1507.36
#2022-07-29|1492.97
#2022-08-01|1489.63
#2022-08-02|1471.83
#2022-08-03|1468.43
#2022-08-04|1502.95
#2022-08-05|1512.87
#2022-08-08|1501.99
#2022-08-09|1506.11
#2022-08-10|1470.06
#2022-08-11|1513.58
#2022-08-12|1497.86
#2022-08-15|1490.05
#2022-08-16|1488.78
#2022-08-17|1482.28
#2022-08-18|1479.62
#2022-08-19|1452.69
#2022-08-22|1438.90
#2022-08-23|1436.73
#2022-08-24|1424.13
#2022-08-25|1452.63
#2022-08-26|1473.67
#2022-08-29|1453.05
#2022-08-30|1440.92
#2022-08-31|1449.56
#2022-09-01|1429.04
#2022-09-02|1411.21
#2022-09-05|1396.55
#2022-09-06|1398.64
#2022-09-07|1401.45
#2022-09-08|1398.25
#2022-09-09|1430.11
#2022-09-12|1435.84
#2022-09-13|1372.55
#2022-09-14|1347.37
#2022-09-15|1354.21
#2022-09-16|1324.31
#2022-09-19|1305.13
#2022-09-20|1327.53
#2022-09-21|1302.95
#2022-09-22|1284.94
#2022-09-23|1261.24
#2022-09-26|1259.87
#2022-09-27|1281.20
#2022-09-28|1269.81
#2022-09-29|1277.23
#2022-09-30|1283.63
#2022-10-03|1281.33
#2022-10-04|1293.69
#2022-10-05|1318.69
#2022-10-06|1307.36
#2022-10-07|1289.77
#2022-10-10|1266.28
#2022-10-11|1246.97
#2022-10-12|1253.65
#2022-10-13|1257.68
#2022-10-14|1303.84
#2022-10-17|1310.30
#2022-10-18|1334.86
#2022-10-19|1318.66
#2022-10-20|1308.42
#2022-10-21|1314.58
#2022-10-24|1276.84
#2022-10-25|1287.45
#2022-10-26|1316.83
#2022-10-27|1320.09
#2022-10-28|1296.71
#2022-10-31|1280.87
#2022-11-01|1320.56
#2022-11-02|1358.62
#2022-11-03|1343.80
#2022-11-04|1370.63
#2022-11-07|1390.55
#2022-11-08|1388.61
#2022-11-09|1368.76
#2022-11-10|1354.31
#2022-11-11|1416.39
#2022-11-14|1441.87
#2022-11-15|1465.05
#2022-11-16|1455.94
#2022-11-17|1425.43
#2022-11-18|1421.08
#2022-11-21|1408.42
#2022-11-22|1381.52
#2022-11-23|1375.45
#2022-11-24|1390.09
#2022-11-25|1377.12
#2022-11-28|1381.75
#2022-11-29|1412.46
#2022-11-30|1433.04
#2022-12-01|1426.44
#2022-12-02|1426.80
#2022-12-05|1456.23
#2022-12-06|1420.60
#2022-12-07|1408.49
#2022-12-08|1443.74
#2022-12-09|1445.67
#2022-12-12|1437.11
#2022-12-13|1426.40
#2022-12-14|1443.02
#2022-12-15|1414.63
#2022-12-16|1421.03
#2022-12-19|1401.14
#2022-12-20|1392.24
#2022-12-21|1416.10
#2022-12-22|1428.00
#2022-12-23|1433.06
#2022-12-26|1427.70
#2022-12-27|1431.62
#2022-12-28|1453.73
#2022-12-29|1475.07
#2022-12-30|1464.55
#2023-01-02|1461.70
#2023-01-03|1493.27
#2023-01-04|1513.94
#2023-01-05|1529.13
#2023-01-06|1513.44
#2023-01-09|1545.84
#2023-01-10|1545.25
#2023-01-11|1564.94
#2023-01-12|1555.73
#2023-01-13|1604.99
#2023-01-16|1607.58
#2023-01-17|1569.86
#2023-01-18|1579.65
#2023-01-19|1587.23
#2023-01-20|1593.91
#2023-01-23|1597.83
#2023-01-24|1589.15
#2023-01-25|1580.27
#2023-01-26|1600.55
#2023-01-27|1606.54
#2023-01-30|1571.18
#2023-01-31|1535.77
#2023-02-01|1563.17
#2023-02-02|1572.71
#2023-02-03|1557.81
#2023-02-06|1509.80
#2023-02-07|1513.36
#2023-02-08|1526.09
#2023-02-09|1528.27
#2023-02-10|1511.79
#2023-02-13|1506.45
#2023-02-14|1492.88
#2023-02-15|1474.36
#2023-02-16|1465.92
#2023-02-17|1455.18
#2023-02-20|1470.46
#2023-02-21|1443.44
#2023-02-22|1428.01
#2023-02-23|1427.74
#2023-02-24|1417.79
#2023-02-27|1394.25
#2023-02-28|1386.24
#2023-03-01|1422.42
#2023-03-02|1419.68
#2023-03-03|1429.04
#2023-03-06|1428.14
#2023-03-07|1415.80
#2023-03-08|1380.13
#2023-03-09|1375.22
#2023-03-10|1360.18
#2023-03-13|1353.25
#2023-03-14|1341.50
#2023-03-15|1364.70
#2023-03-16|1361.36
#2023-03-17|1364.29
#2023-03-20|1326.70
#2023-03-21|1362.56
#2023-03-22|1367.59
#2023-03-23|1368.68
#2023-03-24|1358.46
#2023-03-27|1366.82
#2023-03-28|1360.37
#2023-03-29|1368.98
#2023-03-30|1360.52
#2023-03-31|1355.63
#2023-04-03|1345.92
#2023-04-04|1353.86
#2023-04-05|1359.78
#2023-04-06|1380.53
#2023-04-07|1380.60
#2023-04-10|1382.94
#2023-04-11|1407.78
#2023-04-12|1415.87
#2023-04-13|1446.34
#2023-04-14|1451.31
#2023-04-17|1440.71
#2023-04-18|1447.91
#2023-04-19|1435.61
#2023-04-20|1414.91
#2023-04-21|1402.32
#2023-04-24|1404.10
#2023-04-25|1370.18
#2023-04-26|1380.57
#2023-04-27|1390.88
#2023-04-28|1388.06
#2023-05-01|1388.06
#2023-05-02|1380.00
#2023-05-03|1376.93
#2023-05-04|1400.43
#2023-05-05|1408.68
#2023-05-08|1410.06
#2023-05-09|1380.35
#2023-05-10|1386.34
#2023-05-11|1382.92
#2023-05-12|1369.72
#2023-05-15|1377.72
#2023-05-16|1383.11
#2023-05-17|1351.39
#2023-05-18|1330.68
#2023-05-19|1319.78
#2023-05-22|1340.21
#2023-05-23|1347.52
#2023-05-24|1339.11
#2023-05-25|1319.88
#2023-05-26|1325.89
#2023-05-29|1305.95
#2023-05-30|1306.09
#2023-05-31|1296.54
#2023-06-01|1314.79
#2023-06-02|1344.37
#2023-06-05|1341.28
#2023-06-06|1337.32
#2023-06-07|1342.61
#2023-06-08|1332.02
#2023-06-09|1345.21
#2023-06-12|1334.51
#2023-06-13|1340.65
#2023-06-14|1332.61
#2023-06-15|1368.08
#2023-06-16|1388.41
#2023-06-19|1376.42
#2023-06-20|1329.22
#2023-06-21|1312.26
#2023-06-22|1308.81
#2023-06-23|1293.52
#2023-06-26|1315.67
#2023-06-27|1314.57
#2023-06-28|1313.68
#2023-06-29|1302.16
#2023-06-30|1323.12
#2023-07-03|1320.92
#2023-07-04|1346.14
#2023-07-05|1335.07
#2023-07-06|1322.85
#2023-07-07|1305.45
#2023-07-10|1311.37
#2023-07-11|1328.44
#2023-07-12|1324.99
#2023-07-13|1353.11
#2023-07-14|1354.33
#2023-07-17|1360.75
#2023-07-18|1355.44
#2023-07-19|1350.53
#2023-07-20|1358.41
#2023-07-21|1370.03
#2023-07-24|1374.08
#2023-07-25|1387.52
#2023-07-26|1392.49
#2023-07-27|1416.27
#2023-07-28|1436.59
#2023-07-31|1431.03
#2023-08-01|1430.95
#2023-08-02|1398.26
#2023-08-03|1412.27
#2023-08-04|1415.43
#2023-08-07|1393.33
#2023-08-08|1387.20
#2023-08-09|1408.29
#2023-08-10|1406.51
#2023-08-11|1389.23
#2023-08-14|1380.32
#2023-08-15|1373.35
#2023-08-16|1379.87
#2023-08-17|1374.70
#2023-08-18|1353.57
#2023-08-21|1352.68
#2023-08-22|1358.90
#2023-08-23|1359.07
#2023-08-24|1383.27
#2023-08-25|1374.08
#2023-08-28|1388.51
#2023-08-29|1402.95
#2023-08-30|1399.27
#2023-08-31|1380.61
#2023-09-01|1376.32
#2023-09-04|1382.93
#2023-09-05|1376.74
#2023-09-06|1373.10
#2023-09-07|1363.87
#2023-09-08|1363.69
#2023-09-11|1392.09
#2023-09-12|1383.85
#2023-09-13|1380.15
#2023-09-14|1383.33
#2023-09-15|1398.71
#2023-09-18|1401.96
#2023-09-19|1399.48
#2023-09-20|1381.11
#2023-09-21|1356.69
#2023-09-22|1365.36
#2023-09-25|1371.26
#2023-09-26|1359.63
#2023-09-27|1386.57
#2023-09-28|1370.28
#2023-09-29|1385.88
#2023-10-02|1384.63
#2023-10-03|1360.06
#2023-10-04|1342.19
#2023-10-05|1340.27
#2023-10-06|1355.50
#2023-10-09|1364.46
#2023-10-10|1360.78
#2023-10-11|1399.61
#2023-10-12|1419.91
#2023-10-13|1408.65
#2023-10-16|1397.57
#2023-10-17|1406.35
#2023-10-18|1386.21
#2023-10-19|1369.79
#2023-10-20|1359.36
#2023-10-23|1353.20
#2023-10-24|1368.56
#2023-10-25|1367.11
#2023-10-26|1343.12
#2023-10-27|1386.69
#2023-10-30|1423.10
#2023-10-31|1407.69
#2023-11-01|1403.34
#2023-11-02|1408.28
#2023-11-03|1423.55
#2023-11-06|1466.12
#2023-11-07|1457.79
#2023-11-08|1472.40
#2023-11-09|1463.88
#2023-11-10|1450.85
#2023-11-13|1442.36
#2023-11-14|1439.13
#2023-11-15|1471.87
#2023-11-16|1447.89
#2023-11-17|1455.30
#2023-11-20|1461.79
#2023-11-21|1464.31
#2023-11-22|1455.02
#2023-11-23|1454.71
#2023-11-24|1437.92
#2023-11-27|1448.27
#2023-11-28|1453.09
#2023-11-29|1442.68
#2023-11-30|1452.05
#2023-12-01|1450.46
#2023-12-04|1391.16
#2023-12-05|1373.65
#2023-12-06|1367.74
#2023-12-07|1359.35
#2023-12-08|1348.17
#2023-12-11|1341.42
#2023-12-12|1332.92
#2023-12-13|1341.88
#2023-12-14|1363.38
#2023-12-15|1372.67
#2023-12-18|1364.44
#2023-12-19|1360.29
#2023-12-20|1349.52
#2023-12-21|1343.58
#2023-12-22|1337.40
#2023-12-25|1338.78
#2023-12-26|1348.22
#2023-12-27|1367.23
#2023-12-28|1395.95
#2023-12-29|1403.09
#2024-01-01|1405.99
#2024-01-02|1400.30
#2024-01-03|1395.76
#2024-01-04|1402.20
#2024-01-05|1375.16
#2024-01-08|1353.95
#2024-01-09|1370.95
#2024-01-10|1394.78
#2024-01-11|1396.94
#2024-01-12|1384.01
#2024-01-15|1397.68
#2024-01-16|1381.18
#2024-01-17|1345.84
#2024-01-18|1358.79
#2024-01-19|1342.49
#2024-01-22|1320.56
#2024-01-23|1341.73
#2024-01-24|1365.92
#2024-01-25|1363.64
#2024-01-26|1321.22
#2024-01-29|1319.00
#2024-01-30|1298.62
#2024-01-31|1298.20
#2024-02-01|1304.20
#2024-02-02|1276.13
#2024-02-05|1283.06
#2024-02-06|1314.95
#2024-02-07|1321.90
#2024-02-08|1308.22
#2024-02-09|1309.59
#2024-02-12|1312.86
#2024-02-13|1319.82
#2024-02-14|1300.92
#2024-02-15|1302.67
#2024-02-16|1332.93
#2024-02-19|1330.00
#2024-02-20|1343.54
#2024-02-21|1353.10
#2024-02-22|1369.47
#2024-02-23|1367.55
#2024-02-26|1364.82
#2024-02-27|1386.87
#2024-02-28|1372.29
#2024-02-29|1375.39
#2024-03-01|1351.65
#2024-03-04|1372.93
#2024-03-05|1355.14
#2024-03-06|1372.77
#2024-03-07|1345.62
#2024-03-08|1354.93
#2024-03-11|1367.71
#2024-03-12|1375.05
#2024-03-13|1370.55
#2024-03-14|1367.32
#2024-03-15|1349.15
#2024-03-18|1354.19
#2024-03-19|1320.78
#2024-03-20|1323.42
#2024-03-21|1328.95
#2024-03-22|1312.82
#2024-03-25|1316.74
#2024-03-26|1319.09
#2024-03-27|1314.39
#2024-03-28|1321.21
#2024-03-29|1322.21
#2024-04-01|1331.40
#2024-04-02|1327.81
#2024-04-03|1316.06
#2024-04-04|1316.87
#2024-04-05|1309.48
#2024-04-08|1313.09
#2024-04-09|1327.47
#2024-04-10|1324.59
#2024-04-11|1311.87
#2024-04-12|1291.46
#2024-04-15|1276.30
#2024-04-16|1268.26
#2024-04-17|1266.73
#2024-04-18|1251.91
#2024-04-19|1238.89
#2024-04-22|1259.29
#2024-04-23|1262.50
#2024-04-24|1281.84
#2024-04-25|1306.93
#2024-04-26|1317.28
#2024-04-29|1323.37
#2024-04-30|1314.54
#2024-05-01|1314.41
#2024-05-02|1338.07
#2024-05-03|1339.78
#2024-05-06|1349.57
#2024-05-07|1327.54
#2024-05-08|1321.60
#2024-05-09|1323.88
#2024-05-10|1332.90
#2024-05-13|1337.17
#2024-05-14|1339.27
#2024-05-15|1338.24
#2024-05-16|1349.57
#2024-05-17|1348.48
#2024-05-20|1352.09
#2024-05-21|1339.45
#2024-05-22|1346.22
#2024-05-23|1329.51
#2024-05-24|1302.87
#2024-05-27|1305.17
#2024-05-28|1307.30
#2024-05-29|1295.43
#2024-05-30|1279.53
#2024-05-31|1277.23
#2024-06-03|1277.06
#2024-06-04|1282.52
#2024-06-05|1314.03
#2024-06-06|1308.88
#2024-06-07|1323.32
#2024-06-10|1323.21
#2024-06-11|1311.91
#2024-06-12|1320.82
#2024-06-13|1339.97
#2024-06-14|1338.06
#2024-06-17|1333.26
#2024-06-18|1321.96
#2024-06-19|1314.11
#2024-06-20|1298.40
#2024-06-21|1293.37
#2024-06-24|1306.45
#2024-06-25|1310.06
#2024-06-26|1310.57
#2024-06-27|1297.10
#2024-06-28|1298.73
#2024-07-01|1294.44
#2024-07-02|1291.18
#2024-07-03|1303.84
#2024-07-04|1306.86
#2024-07-05|1329.88
#2024-07-08|1311.12
#2024-07-09|1321.13
#2024-07-10|1321.17
#2024-07-11|1330.35
#2024-07-12|1345.78
#2024-07-15|1346.89
#2024-07-16|1345.88
#2024-07-17|1355.92
#2024-07-18|1361.33
#2024-07-19|1341.26
#2024-07-22|1359.05
#2024-07-23|1357.94
#2024-07-24|1356.87
#2024-07-25|1361.93
#2024-07-26|1388.99
#2024-07-29|1385.70
#2024-07-30|1373.41
#2024-07-31|1401.00
#2024-08-01|1405.14
#2024-08-02|1406.48
#2024-08-05|1397.59
#2024-08-06|1407.97
#2024-08-07|1432.82
#2024-08-08|1440.74
#2024-08-09|1448.17
#2024-08-12|1454.78
#2024-08-13|1463.09
#2024-08-14|1444.37
#2024-08-15|1448.89
#2024-08-16|1460.92
#2024-08-19|1466.71
#2024-08-20|1478.14
#2024-08-21|1488.18
#2024-08-22|1478.43
#2024-08-23|1469.70
#2024-08-26|1485.24
#2024-08-27|1490.92
#2024-08-28|1495.03
#2024-08-29|1495.47
#2024-08-30|1506.64
#2024-09-02|1491.24
#2024-09-03|1492.24
#2024-09-04|1496.91
#2024-09-05|1508.12
#2024-09-06|1509.97
#2024-09-09|1510.45
#2024-09-10|1521.89
#2024-09-11|1536.71
#2024-09-12|1542.00
#2024-09-13|1552.65
#2024-09-16|1563.80
#2024-09-17|1565.49
#2024-09-18|1557.08
#2024-09-19|1550.94
#2024-09-20|1576.28
#2024-09-23|1572.31
#2024-09-24|1578.09
#2024-09-25|1589.79
#2024-09-26|1604.56
#2024-09-27|1644.91
#2024-09-30|1666.81
#2024-10-01|1664.24
#2024-10-02|1675.91
#2024-10-03|1646.12
#2024-10-04|1689.25
#2024-10-07|1691.66
#2024-10-08|1663.32
#2024-10-09|1676.62
#2024-10-10|1660.53
#2024-10-11|1666.30
#2024-10-14|1649.24
#2024-10-15|1628.62
#2024-10-16|1624.13
#2024-10-17|1611.52
#2024-10-18|1630.71
#2024-10-21|1615.67
#2024-10-22|1601.07
#2024-10-23|1595.81
#2024-10-24|1584.08
#2024-10-25|1592.34
#2024-10-28|1591.11
#2024-10-29|1579.19
#2024-10-30|1553.03
#2024-10-31|1550.08
#2024-11-01|1557.45
#2024-11-04|1562.07
#2024-11-05|1569.54
#2024-11-06|1562.62
#2024-11-07|1544.01
#2024-11-08|1544.02
#2024-11-11|1531.09
#2024-11-12|1511.88
#2024-11-13|1493.25
#2024-11-14|1476.41
#2024-11-15|1473.73
#2024-11-18|1453.90
#2024-11-19|1466.26
#2024-11-20|1483.41
#2024-11-21|1480.04
#2024-11-22|1479.35
#2024-11-25|1496.12
#2024-11-26|1482.21
#2024-11-27|1494.94
#2024-11-28|1483.54
#2024-11-29|1512.97
#2024-12-02|1518.17
#2024-12-03|1522.55
#2024-12-04|1516.52
#2024-12-05|1512.81
#2024-12-06|1520.78
#2024-12-09|1525.82
#2024-12-10|1506.32
#2024-12-11|1496.58
#2024-12-12|1487.09
#2024-12-13|1473.91
#2024-12-16|1461.28
#2024-12-17|1449.87
#2024-12-18|1465.50
#2024-12-19|1467.18
#2024-12-20|1458.25
#2024-12-23|1466.65
#2024-12-24|1473.16
#2024-12-25|1472.51
#2024-12-26|1477.93
#2024-12-27|1483.90
#2024-12-30|1502.76
#2024-12-31|1507.99
#2025-01-01|1509.02
#2025-01-02|1499.94
#2025-01-03|1487.38
#2025-01-06|1473.13
#2025-01-07|1473.37
#2025-01-08|1452.78
#2025-01-09|1452.15
#2025-01-10|1430.02
#2025-01-13|1404.64
#2025-01-14|1428.02
#2025-01-15|1426.85
#2025-01-16|1427.35
#2025-01-17|1439.77
#2025-01-20|1452.54
#2025-01-21|1447.88
#2025-01-22|1461.05
#2025-01-23|1466.79
#2025-01-24|1459.73
#2025-01-27|1441.96
#2025-01-28|1429.68
#2025-01-29|1444.88
#2025-01-30|1452.35
#2025-01-31|1452.02
#2025-02-03|1431.22
#2025-02-04|1457.87
#2025-02-05|1460.34
#2025-02-06|1479.86
#2025-02-07|1484.65
#2025-02-10|1468.01
#2025-02-11|1444.07
#2025-02-12|1440.66
#2025-02-13|1440.23
#2025-02-14|1458.65
#2025-02-17|1475.87
#2025-02-18|1480.48
#2025-02-19|1474.39
#2025-02-20|1478.99
#2025-02-21|1509.25
#2025-02-24|1490.95
#2025-02-25|1479.56
#2025-02-26|1493.98
#2025-02-27|1500.13
#2025-02-28|1470.96
#2025-03-03|1463.44
#2025-03-04|1453.62
#2025-03-05|1477.92
#2025-03-06|1484.95
#2025-03-07|1480.99
#2025-03-10|1450.36
#2025-03-11|1467.07
#2025-03-12|1466.59
#2025-03-13|1468.95
#2025-03-14|1492.88
#2025-03-17|1507.07
#2025-03-18|1540.36
#2025-03-19|1547.23
#2025-03-20|1559.28
#2025-03-21|1548.40
#2025-03-24|1548.64
#2025-03-25|1534.00
#2025-03-26|1524.21
#2025-03-27|1544.70
#2025-03-28|1548.11
#2025-03-31|1538.51
#2025-04-01|1542.58
#2025-04-02|1551.99
#2025-04-03|1561.13
#2025-04-04|1532.38
#2025-04-07|1407.92
#2025-04-08|1420.97
#2025-04-09|1411.37
#2025-04-10|1431.81
#2025-04-11|1475.73
#2025-04-14|1494.63
#2025-04-15|1513.04
#2025-04-16|1499.60
#2025-04-17|1517.00
#2025-04-18|1519.69
#2025-04-21|1528.32
#2025-04-22|1557.15
#2025-04-23|1576.28
#2025-04-24|1592.34
#2025-04-25|1566.29
#2025-04-28|1579.45
#2025-04-29|1577.12
#2025-04-30|1589.49
#2025-05-01|1589.37
#2025-05-02|1600.49
#2025-05-05|1614.81
#2025-05-06|1593.62
#2025-05-07|1572.33
#2025-05-08|1546.50
#2025-05-09|1550.56
#2025-05-12|1547.10
#2025-05-13|1557.42
#2025-05-14|1572.44
#2025-05-15|1572.46
#2025-05-16|1575.31
#2025-05-19|1584.64
#2025-05-20|1576.90
#2025-05-21|1596.46
#2025-05-22|1578.41
#2025-05-23|1588.86
#2025-05-26|1582.81
#2025-05-27|1592.84
#2025-05-28|1583.31
#2025-05-29|1609.36
#2025-05-30|1597.13
#2025-06-02|1591.93
#2025-06-03|1597.83
#2025-06-04|1620.03
#2025-06-05|1629.87
#2025-06-06|1645.10
#2025-06-09|1674.79
#2025-06-10|1696.11
#2025-06-11|1699.94
#2025-06-12|1714.00
#2025-06-13|1702.46
#2025-06-16|1701.91
#2025-06-17|1663.86
#2025-06-18|1655.30
#2025-06-19|1627.43
#2025-06-20|1639.86
#2025-06-23|1643.51
#2025-06-24|1676.41
#2025-06-25|1685.32
#2025-06-26|1679.37
#2025-06-27|1686.28
#2025-06-30|1693.13
#2025-07-01|1698.25
#2025-07-02|1704.21
#2025-07-03|1736.52
#2025-07-04|1750.57
#2025-07-07|1722.93
#2025-07-08|1711.31
#2025-07-09|1711.44
#2025-07-10|1702.91
#2025-07-11|1714.03
#2025-07-14|1733.14
#2025-07-15|1764.60
#2025-07-16|1764.68
#2025-07-17|1795.09
#2025-07-18|1791.75
#2025-07-21|1783.18
#2025-07-22|1773.06
#2025-07-23|1787.73
#2025-07-24|1809.66
#2025-07-25|1818.55
#2025-07-28|1832.09
#2025-07-29|1869.65
#2025-07-30|1853.34
#2025-07-31|1833.94
#2025-08-01|1790.33
#2025-08-04|1794.98
#2025-08-05|1823.73
#2025-08-06|1813.19
#2025-08-07|1791.04
#2025-08-08|1778.57
#2025-08-11|1791.37
#2025-08-12|1786.05
#2025-08-13|1842.66
#2025-08-14|1845.59
#2025-08-15|1853.93
#2025-08-18|1871.60
#2025-08-19|1865.70
#2025-08-20|1846.98
#2025-08-21|1874.49
#2025-08-22|1886.09
#2025-08-25|1891.72
#2025-08-26|1860.64
#2025-08-27|1830.39
#2025-08-28|1806.85
#2025-08-29|1828.21
#2025-09-01|1868.60
#2025-09-02|1870.62
#2025-09-03|1902.03
#2025-09-04|1864.94
#2025-09-05|1896.34
#2025-09-08|1896.60
#2025-09-09|1893.91
#2025-09-10|1884.32
#2025-09-11|1853.76
#2025-09-12|1877.32
#2025-09-15|1872.18
#2025-09-16|1873.00
#2025-09-17|1874.34
#2025-09-18|1886.69
#2025-09-19|1869.67
#2025-09-22|1878.11
#2025-09-23|1863.76
#2025-09-24|1853.60
#2025-09-25|1850.11
#2025-09-26|1810.44
#2025-09-29|1827.81
#2025-09-30|1851.63
#2025-10-01|1866.88
#2025-10-02|1888.45
#2025-10-03|1879.81
#2025-10-06|1894.01
#2025-10-07|1892.19
#2025-10-08|1893.30
#2025-10-09|1850.99
#2025-10-10|1831.80
#2025-10-13|1815.83
#2025-10-14|1769.85
#2025-10-15|1801.92
#2025-10-16|1827.80
#2025-10-17|1805.34
#2025-10-20|1817.61
#2025-10-21|1826.10
#2025-10-22|1811.95
#2025-10-23|1797.16
#2025-10-24|1796.61
#2025-10-27|1800.48
#2025-10-28|1786.84
#2025-10-29|1790.69
#2025-10-30|1763.95
#2025-10-31|1775.07
#2025-11-03|1792.98
#2025-11-04|1762.71
#2025-11-05|1767.17
#2025-11-06|1768.21
#2025-11-07|1738.20
#2025-11-10|1743.40
#2025-11-11|1740.17
#2025-11-12|1760.22
#2025-11-13|1789.61
#2025-11-14|1782.05
#2025-11-17|1770.05
#2025-11-18|1745.34
#2025-11-19|1748.39
#2025-11-20|1753.38
#2025-11-21|1706.10
#2025-11-24|1735.20
#2025-11-25|1749.56
#2025-11-26|1771.73
#2025-11-27|1776.25
#2025-11-28|1768.30
#2025-12-01|1764.22
#2025-12-02|1751.80
#2025-12-03|1734.61
#2025-12-04|1760.65
#2025-12-05|1753.94
#2025-12-08|1730.83
#2025-12-09|1721.38
#2025-12-10|1715.19
#2025-12-11|1716.46
#2025-12-12|1731.04
#2025-12-15|1703.90
#2025-12-16|1687.22
#2025-12-17|1692.81
#2025-12-18|1693.38
#2025-12-19|1731.52
#2025-12-22|1726.93
#2025-12-23|1722.62
#2025-12-24|1716.55
#2025-12-25|1715.43
#2025-12-26|1712.96
#2025-12-29|1693.09
#2025-12-30|1685.46
#2025-12-31|1683.08
#2026-01-01|1682.27
#2026-01-02|1698.20
#2026-01-05|1722.95
#2026-01-06|1747.59
#2026-01-07|1785.97
#2026-01-08|1770.50
#2026-01-09|1766.48
#2026-01-12|1763.32
#2026-01-13|1773.44
#2026-01-14|1780.14
#2026-01-15|1776.85
#2026-01-16|1767.22
#2026-01-19|1739.56
#2026-01-20|1715.60
#2026-01-21|1708.92
#2026-01-22|1709.09
#2026-01-23|1717.34
#2026-01-26|1702.63
#2026-01-27|1714.28
#2026-01-28|1720.27
#2026-01-29|1706.50
#2026-01-30|1696.69
#2026-02-02|1666.67
#2026-02-03|1714.31
#2026-02-04|1712.20
#2026-02-05|1714.62
#2026-02-06|1709.94
#2026-02-09|1735.38
#2026-02-10|1757.96
#2026-02-11|1778.14
#2026-02-12|1770.68
#2026-02-13|1760.16
#2026-02-16|1772.28
#2026-02-17|1775.01
#2026-02-18|1777.57
#2026-02-19|1776.50
#2026-02-20|1779.79
#2026-02-23|1795.60
#2026-02-24|1771.94
#2026-02-25|1787.33
#2026-02-26|1765.79
#2026-02-27|1775.69
#2026-03-02|1730.05
#2026-03-03|1705.38
#2026-03-04|1658.06
#2026-03-05|1688.05
#2026-03-06|1707.33
#2026-03-09|1676.28
#2026-03-10|1725.43
#2026-03-11|1716.31
#2026-03-12|1689.05
#2026-03-13|1657.22
#2026-03-16|1665.45
#2026-03-17|1674.92
#2026-03-18|1687.40
#2026-03-19|1636.00
#2026-03-20|1629.60
#2026-03-23|1576.23
#2026-03-24|1616.46
#2026-03-25|1638.43
#2026-03-26|1621.13
#2026-03-27|1643.92
#2026-03-30|1627.31
#2026-03-31|1628.75
#2026-04-01|1675.24