Table Data - Nasdaq Emerging Markets: Europe Construction and Materials Net Total Return Index
| Title | Nasdaq Emerging Markets: Europe Construction and Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEU5010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMEU5010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 458.68 |
| 2003-10-01 | 469.55 |
| 2003-10-02 | 471.51 |
| 2003-10-03 | 481.75 |
| 2003-10-06 | 508.71 |
| 2003-10-07 | 499.63 |
| 2003-10-08 | 493.06 |
| 2003-10-09 | 490.01 |
| 2003-10-10 | 509.62 |
| 2003-10-13 | 500.03 |
| 2003-10-14 | 495.07 |
| 2003-10-15 | 495.76 |
| 2003-10-16 | 492.87 |
| 2003-10-17 | 477.61 |
| 2003-10-20 | 479.38 |
| 2003-10-21 | 473.54 |
| 2003-10-22 | 473.42 |
| 2003-10-23 | 463.47 |
| 2003-10-24 | 449.80 |
| 2003-10-27 | 433.50 |
| 2003-10-28 | 436.40 |
| 2003-10-29 | 435.87 |
| 2003-10-30 | 460.15 |
| 2003-10-31 | 466.46 |
| 2003-11-03 | 477.30 |
| 2003-11-04 | 473.89 |
| 2003-11-05 | 470.30 |
| 2003-11-06 | 451.47 |
| 2003-11-07 | 454.82 |
| 2003-11-10 | 458.29 |
| 2003-11-11 | 460.37 |
| 2003-11-12 | 473.95 |
| 2003-11-13 | 476.59 |
| 2003-11-14 | 482.97 |
| 2003-11-17 | 496.44 |
| 2003-11-18 | 501.87 |
| 2003-11-19 | 500.98 |
| 2003-11-20 | 470.79 |
| 2003-11-21 | 475.57 |
| 2003-11-24 | 475.12 |
| 2003-11-25 | 475.52 |
| 2003-11-26 | 476.63 |
| 2003-11-27 | . |
| 2003-11-28 | 480.06 |
| 2003-12-01 | 509.82 |
| 2003-12-02 | 510.59 |
| 2003-12-03 | 512.67 |
| 2003-12-04 | 505.28 |
| 2003-12-05 | 512.12 |
| 2003-12-08 | 519.21 |
| 2003-12-09 | 517.10 |
| 2003-12-10 | 505.62 |
| 2003-12-11 | 504.55 |
| 2003-12-12 | 525.74 |
| 2003-12-15 | 546.69 |
| 2003-12-16 | 556.72 |
| 2003-12-17 | 552.37 |
| 2003-12-18 | 569.91 |
| 2003-12-19 | 585.17 |
| 2003-12-22 | 597.02 |
| 2003-12-23 | 589.42 |
| 2003-12-24 | 584.68 |
| 2003-12-25 | . |
| 2003-12-26 | 576.28 |
| 2003-12-29 | 587.71 |
| 2003-12-30 | 621.34 |
| 2003-12-31 | 633.61 |
| 2004-01-01 | . |
| 2004-01-02 | 643.50 |
| 2004-01-05 | 653.97 |
| 2004-01-06 | 637.20 |
| 2004-01-07 | 659.07 |
| 2004-01-08 | 666.73 |
| 2004-01-09 | 693.77 |
| 2004-01-12 | 686.86 |
| 2004-01-13 | 683.17 |
| 2004-01-14 | 650.55 |
| 2004-01-15 | 668.81 |
| 2004-01-16 | 651.38 |
| 2004-01-19 | . |
| 2004-01-20 | 678.46 |
| 2004-01-21 | 682.94 |
| 2004-01-22 | 678.26 |
| 2004-01-23 | 684.26 |
| 2004-01-26 | 682.61 |
| 2004-01-27 | 666.42 |
| 2004-01-28 | 640.06 |
| 2004-01-29 | 617.28 |
| 2004-01-30 | 614.65 |
| 2004-02-02 | 614.91 |
| 2004-02-03 | 616.02 |
| 2004-02-04 | 618.58 |
| 2004-02-05 | 610.11 |
| 2004-02-06 | 604.33 |
| 2004-02-09 | 627.64 |
| 2004-02-10 | 622.51 |
| 2004-02-11 | 631.81 |
| 2004-02-12 | 659.40 |
| 2004-02-13 | 673.45 |
| 2004-02-16 | . |
| 2004-02-17 | 689.24 |
| 2004-02-18 | 694.91 |
| 2004-02-19 | 665.73 |
| 2004-02-20 | 655.47 |
| 2004-02-23 | 645.37 |
| 2004-02-24 | 645.96 |
| 2004-02-25 | 653.57 |
| 2004-02-26 | 659.63 |
| 2004-02-27 | 657.01 |
| 2004-03-01 | 665.99 |
| 2004-03-02 | 675.87 |
| 2004-03-03 | 667.32 |
| 2004-03-04 | 662.63 |
| 2004-03-05 | 671.19 |
| 2004-03-08 | 677.48 |
| 2004-03-09 | 677.44 |
| 2004-03-10 | 668.86 |
| 2004-03-11 | 660.04 |
| 2004-03-12 | 653.87 |
| 2004-03-15 | 660.02 |
| 2004-03-16 | 654.55 |
| 2004-03-17 | 647.29 |
| 2004-03-18 | 655.75 |
| 2004-03-19 | 666.17 |
| 2004-03-22 | 669.06 |
| 2004-03-23 | 663.20 |
| 2004-03-24 | 656.61 |
| 2004-03-25 | 659.37 |
| 2004-03-26 | 666.88 |
| 2004-03-29 | 674.82 |
| 2004-03-30 | 662.34 |
| 2004-03-31 | 668.06 |
| 2004-04-01 | 673.15 |
| 2004-04-02 | 682.22 |
| 2004-04-05 | 681.49 |
| 2004-04-06 | 678.42 |
| 2004-04-07 | 688.70 |
| 2004-04-08 | 663.83 |
| 2004-04-09 | . |
| 2004-04-12 | 650.34 |
| 2004-04-13 | 645.64 |
| 2004-04-14 | 637.98 |
| 2004-04-15 | 625.72 |
| 2004-04-16 | 642.63 |
| 2004-04-19 | 655.91 |
| 2004-04-20 | 644.37 |
| 2004-04-21 | 629.21 |
| 2004-04-22 | 623.95 |
| 2004-04-23 | 624.96 |
| 2004-04-26 | 596.78 |
| 2004-04-27 | 575.96 |
| 2004-04-28 | 575.96 |
| 2004-04-29 | 562.31 |
| 2004-04-30 | 572.26 |
| 2004-05-03 | 547.83 |
| 2004-05-04 | 570.10 |
| 2004-05-05 | 570.19 |
| 2004-05-06 | 548.88 |
| 2004-05-07 | 524.35 |
| 2004-05-10 | 509.62 |
| 2004-05-11 | 520.12 |
| 2004-05-12 | 521.32 |
| 2004-05-13 | 525.63 |
| 2004-05-14 | 530.77 |
| 2004-05-17 | 513.32 |
| 2004-05-18 | 511.62 |
| 2004-05-19 | 516.39 |
| 2004-05-20 | 521.91 |
| 2004-05-21 | 530.61 |
| 2004-05-24 | 545.78 |
| 2004-05-25 | 541.83 |
| 2004-05-26 | 556.77 |
| 2004-05-27 | 560.05 |
| 2004-05-28 | 563.27 |
| 2004-05-31 | . |
| 2004-06-01 | 546.31 |
| 2004-06-02 | 544.91 |
| 2004-06-03 | 556.09 |
| 2004-06-04 | 580.74 |
| 2004-06-07 | 599.75 |
| 2004-06-08 | 591.91 |
| 2004-06-09 | 584.35 |
| 2004-06-10 | 583.04 |
| 2004-06-11 | . |
| 2004-06-14 | 572.80 |
| 2004-06-15 | 578.86 |
| 2004-06-16 | 575.17 |
| 2004-06-17 | 573.93 |
| 2004-06-18 | 568.37 |
| 2004-06-21 | 565.91 |
| 2004-06-22 | 567.26 |
| 2004-06-23 | 562.89 |
| 2004-06-24 | 568.54 |
| 2004-06-25 | 572.28 |
| 2004-06-28 | 585.19 |
| 2004-06-29 | 577.92 |
| 2004-06-30 | 588.00 |
| 2004-07-01 | 602.38 |
| 2004-07-02 | 619.07 |
| 2004-07-05 | . |
| 2004-07-06 | 611.71 |
| 2004-07-07 | 621.46 |
| 2004-07-08 | 616.68 |
| 2004-07-09 | 619.35 |
| 2004-07-12 | 620.54 |
| 2004-07-13 | 625.15 |
| 2004-07-14 | 619.12 |
| 2004-07-15 | 623.23 |
| 2004-07-16 | 630.07 |
| 2004-07-19 | 637.34 |
| 2004-07-20 | 628.08 |
| 2004-07-21 | 610.94 |
| 2004-07-22 | 611.04 |
| 2004-07-23 | 610.82 |
| 2004-07-26 | 597.56 |
| 2004-07-27 | 596.40 |
| 2004-07-28 | 603.10 |
| 2004-07-29 | 606.98 |
| 2004-07-30 | 615.34 |
| 2004-08-02 | 621.34 |
| 2004-08-03 | 618.64 |
| 2004-08-04 | 606.72 |
| 2004-08-05 | 615.35 |
| 2004-08-06 | 620.99 |
| 2004-08-09 | 622.64 |
| 2004-08-10 | 622.17 |
| 2004-08-11 | 608.66 |
| 2004-08-12 | 602.53 |
| 2004-08-13 | 604.22 |
| 2004-08-16 | 599.88 |
| 2004-08-17 | 611.42 |
| 2004-08-18 | 602.10 |
| 2004-08-19 | 600.82 |
| 2004-08-20 | 598.89 |
| 2004-08-23 | 596.33 |
| 2004-08-24 | 598.81 |
| 2004-08-25 | 597.07 |
| 2004-08-26 | 599.32 |
| 2004-08-27 | 602.35 |
| 2004-08-30 | 601.73 |
| 2004-08-31 | 615.51 |
| 2004-09-01 | 623.68 |
| 2004-09-02 | 627.15 |
| 2004-09-03 | 639.77 |
| 2004-09-06 | . |
| 2004-09-07 | 655.33 |
| 2004-09-08 | 668.29 |
| 2004-09-09 | 658.71 |
| 2004-09-10 | 654.78 |
| 2004-09-13 | 649.14 |
| 2004-09-14 | 669.32 |
| 2004-09-15 | 676.04 |
| 2004-09-16 | 679.81 |
| 2004-09-17 | 655.68 |
| 2004-09-20 | 641.38 |
| 2004-09-21 | 665.27 |
| 2004-09-22 | 669.86 |
| 2004-09-23 | 695.77 |
| 2004-09-24 | 696.98 |
| 2004-09-27 | 687.20 |
| 2004-09-28 | 701.93 |
| 2004-09-29 | 697.88 |
| 2004-09-30 | 694.07 |
| 2004-10-01 | 700.15 |
| 2004-10-04 | 706.75 |
| 2004-10-05 | 715.75 |
| 2004-10-06 | 722.68 |
| 2004-10-07 | 728.04 |
| 2004-10-08 | 728.54 |
| 2004-10-11 | 722.61 |
| 2004-10-12 | 712.50 |
| 2004-10-13 | 716.26 |
| 2004-10-14 | 708.28 |
| 2004-10-15 | 712.68 |
| 2004-10-18 | 709.01 |
| 2004-10-19 | 711.57 |
| 2004-10-20 | 705.17 |
| 2004-10-21 | 703.91 |
| 2004-10-22 | 707.46 |
| 2004-10-25 | 690.52 |
| 2004-10-26 | 693.94 |
| 2004-10-27 | 714.25 |
| 2004-10-28 | 722.07 |
| 2004-10-29 | 728.16 |
| 2004-11-01 | 732.44 |
| 2004-11-02 | 754.22 |
| 2004-11-03 | 758.16 |
| 2004-11-04 | 758.43 |
| 2004-11-05 | 770.70 |
| 2004-11-08 | 767.07 |
| 2004-11-09 | 765.47 |
| 2004-11-10 | 768.89 |
| 2004-11-11 | 764.59 |
| 2004-11-12 | 759.25 |
| 2004-11-15 | 758.29 |
| 2004-11-16 | 759.85 |
| 2004-11-17 | 766.12 |
| 2004-11-18 | 768.79 |
| 2004-11-19 | 773.56 |
| 2004-11-22 | 778.38 |
| 2004-11-23 | 780.82 |
| 2004-11-24 | 780.44 |
| 2004-11-25 | . |
| 2004-11-26 | 780.13 |
| 2004-11-29 | 764.98 |
| 2004-11-30 | 759.11 |
| 2004-12-01 | 766.54 |
| 2004-12-02 | 773.43 |
| 2004-12-03 | 771.07 |
| 2004-12-06 | 766.57 |
| 2004-12-07 | 764.84 |
| 2004-12-08 | 741.81 |
| 2004-12-09 | 734.86 |
| 2004-12-10 | 730.48 |
| 2004-12-13 | 744.32 |
| 2004-12-14 | 753.52 |
| 2004-12-15 | 761.83 |
| 2004-12-16 | 763.23 |
| 2004-12-17 | 773.71 |
| 2004-12-20 | 786.18 |
| 2004-12-21 | 774.92 |
| 2004-12-22 | 789.19 |
| 2004-12-23 | 792.27 |
| 2004-12-24 | . |
| 2004-12-27 | 805.69 |
| 2004-12-28 | 802.50 |
| 2004-12-29 | 803.12 |
| 2004-12-30 | 811.42 |
| 2004-12-31 | 808.33 |
| 2005-01-03 | 823.64 |
| 2005-01-04 | 812.74 |
| 2005-01-05 | 795.96 |
| 2005-01-06 | 790.72 |
| 2005-01-07 | 793.78 |
| 2005-01-10 | 795.67 |
| 2005-01-11 | 798.60 |
| 2005-01-12 | 812.01 |
| 2005-01-13 | 820.14 |
| 2005-01-14 | 812.77 |
| 2005-01-17 | . |
| 2005-01-18 | 800.26 |
| 2005-01-19 | 797.77 |
| 2005-01-20 | 793.27 |
| 2005-01-21 | 790.11 |
| 2005-01-24 | 783.94 |
| 2005-01-25 | 794.99 |
| 2005-01-26 | 802.80 |
| 2005-01-27 | 798.59 |
| 2005-01-28 | 800.61 |
| 2005-01-31 | 807.09 |
| 2005-02-01 | 829.25 |
| 2005-02-02 | 844.01 |
| 2005-02-03 | 842.83 |
| 2005-02-04 | 851.07 |
| 2005-02-07 | 864.17 |
| 2005-02-08 | 873.54 |
| 2005-02-09 | 857.56 |
| 2005-02-10 | 859.90 |
| 2005-02-11 | 876.75 |
| 2005-02-14 | 893.75 |
| 2005-02-15 | 900.15 |
| 2005-02-16 | 882.58 |
| 2005-02-17 | 883.44 |
| 2005-02-18 | 882.05 |
| 2005-02-21 | . |
| 2005-02-22 | 883.80 |
| 2005-02-23 | 891.92 |
| 2005-02-24 | 896.72 |
| 2005-02-25 | 906.23 |
| 2005-02-28 | 925.69 |
| 2005-03-01 | 911.56 |
| 2005-03-02 | 903.49 |
| 2005-03-03 | 914.28 |
| 2005-03-04 | 924.61 |
| 2005-03-07 | 925.06 |
| 2005-03-08 | 957.95 |
| 2005-03-09 | 953.54 |
| 2005-03-10 | 933.77 |
| 2005-03-11 | 961.23 |
| 2005-03-14 | 916.93 |
| 2005-03-15 | 882.72 |
| 2005-03-16 | 857.45 |
| 2005-03-17 | 840.37 |
| 2005-03-18 | 849.55 |
| 2005-03-21 | 831.86 |
| 2005-03-22 | 846.63 |
| 2005-03-23 | 803.78 |
| 2005-03-24 | 821.40 |
| 2005-03-25 | . |
| 2005-03-28 | 786.52 |
| 2005-03-29 | 792.25 |
| 2005-03-30 | 816.00 |
| 2005-03-31 | 826.53 |
| 2005-04-01 | 845.80 |
| 2005-04-04 | 822.05 |
| 2005-04-05 | 828.39 |
| 2005-04-06 | 835.08 |
| 2005-04-07 | 843.55 |
| 2005-04-08 | 836.01 |
| 2005-04-11 | 839.98 |
| 2005-04-12 | 834.07 |
| 2005-04-13 | 832.97 |
| 2005-04-14 | 801.25 |
| 2005-04-15 | 799.33 |
| 2005-04-18 | 776.61 |
| 2005-04-19 | 789.14 |
| 2005-04-20 | 796.69 |
| 2005-04-21 | 793.96 |
| 2005-04-22 | 804.73 |
| 2005-04-25 | 803.40 |
| 2005-04-26 | 796.89 |
| 2005-04-27 | 793.81 |
| 2005-04-28 | 778.22 |
| 2005-04-29 | 781.80 |
| 2005-05-02 | 790.90 |
| 2005-05-03 | 798.65 |
| 2005-05-04 | 807.54 |
| 2005-05-05 | 824.37 |
| 2005-05-06 | 819.45 |
| 2005-05-09 | 817.17 |
| 2005-05-10 | 807.89 |
| 2005-05-11 | 809.52 |
| 2005-05-12 | 812.76 |
| 2005-05-13 | 816.77 |
| 2005-05-16 | 810.92 |
| 2005-05-17 | 828.15 |
| 2005-05-18 | 832.76 |
| 2005-05-19 | 840.29 |
| 2005-05-20 | 837.32 |
| 2005-05-23 | 831.62 |
| 2005-05-24 | 828.56 |
| 2005-05-25 | 841.05 |
| 2005-05-26 | 831.74 |
| 2005-05-27 | 848.21 |
| 2005-05-30 | . |
| 2005-05-31 | 867.19 |
| 2005-06-01 | 876.76 |
| 2005-06-02 | 890.88 |
| 2005-06-03 | 878.31 |
| 2005-06-06 | 870.14 |
| 2005-06-07 | 882.86 |
| 2005-06-08 | 899.59 |
| 2005-06-09 | 902.28 |
| 2005-06-10 | 908.55 |
| 2005-06-13 | 897.51 |
| 2005-06-14 | 893.20 |
| 2005-06-15 | 905.70 |
| 2005-06-16 | 909.69 |
| 2005-06-17 | 907.73 |
| 2005-06-20 | 923.64 |
| 2005-06-21 | 934.39 |
| 2005-06-22 | 930.96 |
| 2005-06-23 | 933.11 |
| 2005-06-24 | 921.90 |
| 2005-06-27 | 909.43 |
| 2005-06-28 | 915.07 |
| 2005-06-29 | 914.42 |
| 2005-06-30 | 915.59 |
| 2005-07-01 | 927.57 |
| 2005-07-04 | . |
| 2005-07-05 | 926.43 |
| 2005-07-06 | 932.66 |
| 2005-07-07 | 916.17 |
| 2005-07-08 | 924.58 |
| 2005-07-11 | 929.66 |
| 2005-07-12 | 925.51 |
| 2005-07-13 | 925.10 |
| 2005-07-14 | 927.85 |
| 2005-07-15 | 917.11 |
| 2005-07-18 | 915.76 |
| 2005-07-19 | 913.08 |
| 2005-07-20 | 925.73 |
| 2005-07-21 | 947.02 |
| 2005-07-22 | 938.19 |
| 2005-07-25 | 934.46 |
| 2005-07-26 | 924.21 |
| 2005-07-27 | 936.18 |
| 2005-07-28 | 940.79 |
| 2005-07-29 | 944.02 |
| 2005-08-01 | 963.95 |
| 2005-08-02 | 961.64 |
| 2005-08-03 | 976.34 |
| 2005-08-04 | 995.43 |
| 2005-08-05 | 995.71 |
| 2005-08-08 | 1006.66 |
| 2005-08-09 | 998.80 |
| 2005-08-10 | 999.62 |
| 2005-08-11 | 984.71 |
| 2005-08-12 | 964.85 |
| 2005-08-15 | 964.95 |
| 2005-08-16 | 977.55 |
| 2005-08-17 | 966.12 |
| 2005-08-18 | 966.78 |
| 2005-08-19 | 960.58 |
| 2005-08-22 | 969.82 |
| 2005-08-23 | 973.71 |
| 2005-08-24 | 970.97 |
| 2005-08-25 | 977.82 |
| 2005-08-26 | 977.14 |
| 2005-08-29 | 970.76 |
| 2005-08-30 | 968.97 |
| 2005-08-31 | 988.70 |
| 2005-09-01 | 1005.68 |
| 2005-09-02 | 1008.92 |
| 2005-09-05 | . |
| 2005-09-06 | 1025.24 |
| 2005-09-07 | 1016.46 |
| 2005-09-08 | 1021.13 |
| 2005-09-09 | 1022.16 |
| 2005-09-12 | 1010.53 |
| 2005-09-13 | 1013.46 |
| 2005-09-14 | 1011.12 |
| 2005-09-15 | 1029.06 |
| 2005-09-16 | 1029.05 |
| 2005-09-19 | 1032.20 |
| 2005-09-20 | 1036.45 |
| 2005-09-21 | 1044.88 |
| 2005-09-22 | 1030.14 |
| 2005-09-23 | 1044.86 |
| 2005-09-26 | 1037.22 |
| 2005-09-27 | 1032.44 |
| 2005-09-28 | 1005.14 |
| 2005-09-29 | 1013.72 |
| 2005-09-30 | 1024.90 |
| 2005-10-03 | 1040.58 |
| 2005-10-04 | 1064.26 |
| 2005-10-05 | 1061.49 |
| 2005-10-06 | 1037.62 |
| 2005-10-07 | 1040.31 |
| 2005-10-10 | 1058.46 |
| 2005-10-11 | 1049.89 |
| 2005-10-12 | 1026.63 |
| 2005-10-13 | 993.87 |
| 2005-10-14 | 1004.62 |
| 2005-10-17 | 1013.09 |
| 2005-10-18 | 1004.33 |
| 2005-10-19 | 978.30 |
| 2005-10-20 | 986.74 |
| 2005-10-21 | 981.85 |
| 2005-10-24 | 975.84 |
| 2005-10-25 | 981.25 |
| 2005-10-26 | 977.76 |
| 2005-10-27 | 989.33 |
| 2005-10-28 | 983.94 |
| 2005-10-31 | 996.65 |
| 2005-11-01 | 1009.22 |
| 2005-11-02 | 1014.37 |
| 2005-11-03 | 1016.19 |
| 2005-11-04 | 1007.39 |
| 2005-11-07 | 1011.68 |
| 2005-11-08 | 1012.85 |
| 2005-11-09 | 1012.87 |
| 2005-11-10 | 1028.70 |
| 2005-11-11 | 1019.92 |
| 2005-11-14 | 1028.30 |
| 2005-11-15 | 1036.87 |
| 2005-11-16 | 1050.50 |
| 2005-11-17 | 1058.09 |
| 2005-11-18 | 1052.70 |
| 2005-11-21 | 1050.69 |
| 2005-11-22 | 1044.57 |
| 2005-11-23 | 1067.48 |
| 2005-11-24 | . |
| 2005-11-25 | 1069.19 |
| 2005-11-28 | 1087.79 |
| 2005-11-29 | 1095.44 |
| 2005-11-30 | 1101.93 |
| 2005-12-01 | 1116.21 |
| 2005-12-02 | 1132.63 |
| 2005-12-05 | 1143.60 |
| 2005-12-06 | 1141.81 |
| 2005-12-07 | 1155.38 |
| 2005-12-08 | 1149.35 |
| 2005-12-09 | 1126.92 |
| 2005-12-12 | 1157.14 |
| 2005-12-13 | 1145.94 |
| 2005-12-14 | 1156.33 |
| 2005-12-15 | 1150.86 |
| 2005-12-16 | 1152.91 |
| 2005-12-19 | 1161.78 |
| 2005-12-20 | 1160.47 |
| 2005-12-21 | 1154.26 |
| 2005-12-22 | 1161.23 |
| 2005-12-23 | 1186.46 |
| 2005-12-26 | . |
| 2005-12-27 | 1198.81 |
| 2005-12-28 | 1222.70 |
| 2005-12-29 | 1217.74 |
| 2005-12-30 | 1212.78 |
| 2006-01-02 | . |
| 2006-01-03 | 1236.67 |
| 2006-01-04 | 1261.14 |
| 2006-01-05 | 1271.18 |
| 2006-01-06 | 1273.78 |
| 2006-01-09 | 1276.47 |
| 2006-01-10 | 1268.90 |
| 2006-01-11 | 1280.12 |
| 2006-01-12 | 1285.98 |
| 2006-01-13 | 1281.87 |
| 2006-01-16 | . |
| 2006-01-17 | 1269.46 |
| 2006-01-18 | 1245.07 |
| 2006-01-19 | 1273.07 |
| 2006-01-20 | 1278.48 |
| 2006-01-23 | 1288.09 |
| 2006-01-24 | 1300.52 |
| 2006-01-25 | 1324.22 |
| 2006-01-26 | 1332.35 |
| 2006-01-27 | 1317.92 |
| 2006-01-30 | 1320.12 |
| 2006-01-31 | 1313.11 |
| 2006-02-01 | 1315.48 |
| 2006-02-02 | 1314.94 |
| 2006-02-03 | 1309.45 |
| 2006-02-06 | 1315.18 |
| 2006-02-07 | 1309.15 |
| 2006-02-08 | 1289.71 |
| 2006-02-09 | 1310.31 |
| 2006-02-10 | 1314.52 |
| 2006-02-13 | 1303.90 |
| 2006-02-14 | 1292.90 |
| 2006-02-15 | 1298.57 |
| 2006-02-16 | 1322.36 |
| 2006-02-17 | 1355.71 |
| 2006-02-20 | . |
| 2006-02-21 | 1385.76 |
| 2006-02-22 | 1372.65 |
| 2006-02-23 | 1391.85 |
| 2006-02-24 | 1399.83 |
| 2006-02-27 | 1426.41 |
| 2006-02-28 | 1438.36 |
| 2006-03-01 | 1450.65 |
| 2006-03-02 | 1465.24 |
| 2006-03-03 | 1451.48 |
| 2006-03-06 | 1423.52 |
| 2006-03-07 | 1360.12 |
| 2006-03-08 | 1307.54 |
| 2006-03-09 | 1330.10 |
| 2006-03-10 | 1329.05 |
| 2006-03-13 | 1352.99 |
| 2006-03-14 | 1335.81 |
| 2006-03-15 | 1351.75 |
| 2006-03-16 | 1395.05 |
| 2006-03-17 | 1417.87 |
| 2006-03-20 | 1420.30 |
| 2006-03-21 | 1391.40 |
| 2006-03-22 | 1401.52 |
| 2006-03-23 | 1401.47 |
| 2006-03-24 | 1390.98 |
| 2006-03-27 | 1380.32 |
| 2006-03-28 | 1346.21 |
| 2006-03-29 | 1357.60 |
| 2006-03-30 | 1394.15 |
| 2006-03-31 | 1399.97 |
| 2006-04-03 | 1422.71 |
| 2006-04-04 | 1446.36 |
| 2006-04-05 | 1465.47 |
| 2006-04-06 | 1462.71 |
| 2006-04-07 | 1477.17 |
| 2006-04-10 | 1457.93 |
| 2006-04-11 | 1466.18 |
| 2006-04-12 | 1467.10 |
| 2006-04-13 | 1450.32 |
| 2006-04-14 | . |
| 2006-04-17 | 1447.81 |
| 2006-04-18 | 1480.89 |
| 2006-04-19 | 1508.94 |
| 2006-04-20 | 1515.55 |
| 2006-04-21 | 1548.38 |
| 2006-04-24 | 1554.45 |
| 2006-04-25 | 1549.27 |
| 2006-04-26 | 1571.99 |
| 2006-04-27 | 1568.01 |
| 2006-04-28 | 1606.25 |
| 2006-05-01 | 1617.62 |
| 2006-05-02 | 1620.54 |
| 2006-05-03 | 1619.24 |
| 2006-05-04 | 1631.96 |
| 2006-05-05 | 1640.68 |
| 2006-05-08 | 1645.34 |
| 2006-05-09 | 1627.65 |
| 2006-05-10 | 1607.18 |
| 2006-05-11 | 1606.41 |
| 2006-05-12 | 1555.32 |
| 2006-05-15 | 1433.89 |
| 2006-05-16 | 1505.86 |
| 2006-05-17 | 1473.60 |
| 2006-05-18 | 1439.13 |
| 2006-05-19 | 1444.01 |
| 2006-05-22 | 1342.60 |
| 2006-05-23 | 1377.84 |
| 2006-05-24 | 1305.54 |
| 2006-05-25 | 1323.90 |
| 2006-05-26 | 1351.32 |
| 2006-05-29 | . |
| 2006-05-30 | 1345.01 |
| 2006-05-31 | 1337.86 |
| 2006-06-01 | 1366.52 |
| 2006-06-02 | 1361.39 |
| 2006-06-05 | 1338.12 |
| 2006-06-06 | 1327.81 |
| 2006-06-07 | 1321.94 |
| 2006-06-08 | 1295.85 |
| 2006-06-09 | 1349.48 |
| 2006-06-12 | 1286.45 |
| 2006-06-13 | 1206.58 |
| 2006-06-14 | 1211.64 |
| 2006-06-15 | 1225.97 |
| 2006-06-16 | 1230.28 |
| 2006-06-19 | 1220.77 |
| 2006-06-20 | 1204.58 |
| 2006-06-21 | 1177.22 |
| 2006-06-22 | 1168.86 |
| 2006-06-23 | 1168.97 |
| 2006-06-26 | 1165.13 |
| 2006-06-27 | 1205.46 |
| 2006-06-28 | 1220.81 |
| 2006-06-29 | 1233.14 |
| 2006-06-30 | 1335.12 |
| 2006-07-03 | 1377.88 |
| 2006-07-04 | . |
| 2006-07-05 | 1342.75 |
| 2006-07-06 | 1386.57 |
| 2006-07-07 | 1396.09 |
| 2006-07-10 | 1392.94 |
| 2006-07-11 | 1396.20 |
| 2006-07-12 | 1380.31 |
| 2006-07-13 | 1344.43 |
| 2006-07-14 | 1350.65 |
| 2006-07-17 | 1325.83 |
| 2006-07-18 | 1350.88 |
| 2006-07-19 | 1377.04 |
| 2006-07-20 | 1420.46 |
| 2006-07-21 | 1411.11 |
| 2006-07-24 | 1413.37 |
| 2006-07-25 | 1444.88 |
| 2006-07-26 | 1485.50 |
| 2006-07-27 | 1530.45 |
| 2006-07-28 | 1517.10 |
| 2006-07-31 | 1545.23 |
| 2006-08-01 | 1524.68 |
| 2006-08-02 | 1536.91 |
| 2006-08-03 | 1521.90 |
| 2006-08-04 | 1565.84 |
| 2006-08-07 | 1579.29 |
| 2006-08-08 | 1574.46 |
| 2006-08-09 | 1604.70 |
| 2006-08-10 | 1586.88 |
| 2006-08-11 | 1601.20 |
| 2006-08-14 | 1598.55 |
| 2006-08-15 | 1612.61 |
| 2006-08-16 | 1622.90 |
| 2006-08-17 | 1614.03 |
| 2006-08-18 | 1610.39 |
| 2006-08-21 | 1625.26 |
| 2006-08-22 | 1617.86 |
| 2006-08-23 | 1607.52 |
| 2006-08-24 | 1579.62 |
| 2006-08-25 | 1590.22 |
| 2006-08-28 | 1571.84 |
| 2006-08-29 | 1587.97 |
| 2006-08-30 | 1592.71 |
| 2006-08-31 | 1618.16 |
| 2006-09-01 | 1601.78 |
| 2006-09-04 | . |
| 2006-09-05 | 1609.85 |
| 2006-09-06 | 1589.37 |
| 2006-09-07 | 1569.76 |
| 2006-09-08 | 1567.69 |
| 2006-09-11 | 1535.66 |
| 2006-09-12 | 1559.93 |
| 2006-09-13 | 1583.98 |
| 2006-09-14 | 1575.16 |
| 2006-09-15 | 1596.67 |
| 2006-09-18 | 1649.36 |
| 2006-09-19 | 1653.53 |
| 2006-09-20 | 1650.89 |
| 2006-09-21 | 1625.11 |
| 2006-09-22 | 1580.16 |
| 2006-09-25 | 1575.13 |
| 2006-09-26 | 1586.97 |
| 2006-09-27 | 1596.51 |
| 2006-09-28 | 1587.97 |
| 2006-09-29 | 1591.97 |
| 2006-10-02 | 1580.22 |
| 2006-10-03 | 1582.76 |
| 2006-10-04 | 1591.76 |
| 2006-10-05 | 1605.31 |
| 2006-10-06 | 1599.15 |
| 2006-10-09 | 1608.65 |
| 2006-10-10 | 1619.43 |
| 2006-10-11 | 1640.11 |
| 2006-10-12 | 1700.68 |
| 2006-10-13 | 1727.30 |
| 2006-10-16 | 1755.54 |
| 2006-10-17 | 1737.87 |
| 2006-10-18 | 1770.45 |
| 2006-10-19 | 1805.63 |
| 2006-10-20 | 1823.32 |
| 2006-10-23 | 1822.01 |
| 2006-10-24 | 1823.72 |
| 2006-10-25 | 1827.95 |
| 2006-10-26 | 1881.70 |
| 2006-10-27 | 1852.32 |
| 2006-10-30 | 1837.26 |
| 2006-10-31 | 1864.95 |
| 2006-11-01 | 1878.78 |
| 2006-11-02 | 1868.69 |
| 2006-11-03 | 1922.26 |
| 2006-11-06 | 1932.15 |
| 2006-11-07 | 1939.99 |
| 2006-11-08 | 1934.96 |
| 2006-11-09 | 1948.32 |
| 2006-11-10 | 1937.21 |
| 2006-11-13 | 1903.37 |
| 2006-11-14 | 1895.21 |
| 2006-11-15 | 1871.01 |
| 2006-11-16 | 1890.30 |
| 2006-11-17 | 1879.67 |
| 2006-11-20 | 1882.82 |
| 2006-11-21 | 1879.54 |
| 2006-11-22 | 1901.00 |
| 2006-11-23 | . |
| 2006-11-24 | 1934.71 |
| 2006-11-27 | 1930.18 |
| 2006-11-28 | 1902.32 |
| 2006-11-29 | 1958.34 |
| 2006-11-30 | 1972.45 |
| 2006-12-01 | 1988.83 |
| 2006-12-04 | 2016.58 |
| 2006-12-05 | 2057.01 |
| 2006-12-06 | 2101.67 |
| 2006-12-07 | 2111.87 |
| 2006-12-08 | 2107.98 |
| 2006-12-11 | 2118.93 |
| 2006-12-12 | 2123.02 |
| 2006-12-13 | 2140.39 |
| 2006-12-14 | 2189.50 |
| 2006-12-15 | 2158.93 |
| 2006-12-18 | 2136.87 |
| 2006-12-19 | 2091.23 |
| 2006-12-20 | 2045.08 |
| 2006-12-21 | 2029.83 |
| 2006-12-22 | 2046.05 |
| 2006-12-25 | . |
| 2006-12-26 | 2035.53 |
| 2006-12-27 | 2036.85 |
| 2006-12-28 | 2059.78 |
| 2006-12-29 | 2072.10 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 2096.78 |
| 2007-01-04 | 2047.26 |
| 2007-01-05 | 2012.40 |
| 2007-01-08 | 2003.82 |
| 2007-01-09 | 1992.44 |
| 2007-01-10 | 1991.91 |
| 2007-01-11 | 2034.51 |
| 2007-01-12 | 2032.43 |
| 2007-01-15 | . |
| 2007-01-16 | 2093.02 |
| 2007-01-17 | 2133.49 |
| 2007-01-18 | 2196.10 |
| 2007-01-19 | 2190.22 |
| 2007-01-22 | 2215.18 |
| 2007-01-23 | 2211.16 |
| 2007-01-24 | 2229.71 |
| 2007-01-25 | 2210.73 |
| 2007-01-26 | 2188.27 |
| 2007-01-29 | 2196.95 |
| 2007-01-30 | 2209.51 |
| 2007-01-31 | 2235.34 |
| 2007-02-01 | 2275.31 |
| 2007-02-02 | 2306.66 |
| 2007-02-05 | 2288.87 |
| 2007-02-06 | 2290.17 |
| 2007-02-07 | 2272.50 |
| 2007-02-08 | 2209.95 |
| 2007-02-09 | 2232.77 |
| 2007-02-12 | 2202.57 |
| 2007-02-13 | 2244.36 |
| 2007-02-14 | 2287.44 |
| 2007-02-15 | 2290.82 |
| 2007-02-16 | 2306.78 |
| 2007-02-19 | . |
| 2007-02-20 | 2363.14 |
| 2007-02-21 | 2362.47 |
| 2007-02-22 | 2370.81 |
| 2007-02-23 | 2399.26 |
| 2007-02-26 | 2413.69 |
| 2007-02-27 | 2340.35 |
| 2007-02-28 | 2320.10 |
| 2007-03-01 | 2264.56 |
| 2007-03-02 | 2262.43 |
| 2007-03-05 | 2162.59 |
| 2007-03-06 | 2213.90 |
| 2007-03-07 | 2240.26 |
| 2007-03-08 | 2278.16 |
| 2007-03-09 | 2305.93 |
| 2007-03-12 | 2326.73 |
| 2007-03-13 | 2323.70 |
| 2007-03-14 | 2298.72 |
| 2007-03-15 | 2335.54 |
| 2007-03-16 | 2356.70 |
| 2007-03-19 | 2399.33 |
| 2007-03-20 | 2413.14 |
| 2007-03-21 | 2448.73 |
| 2007-03-22 | 2502.51 |
| 2007-03-23 | 2502.92 |
| 2007-03-26 | 2514.08 |
| 2007-03-27 | 2524.92 |
| 2007-03-28 | 2539.67 |
| 2007-03-29 | 2563.30 |
| 2007-03-30 | 2581.93 |
| 2007-04-02 | 2580.78 |
| 2007-04-03 | 2628.13 |
| 2007-04-04 | 2642.39 |
| 2007-04-05 | 2691.67 |
| 2007-04-06 | . |
| 2007-04-09 | 2668.88 |
| 2007-04-10 | 2681.27 |
| 2007-04-11 | 2711.98 |
| 2007-04-12 | 2674.94 |
| 2007-04-13 | 2715.74 |
| 2007-04-16 | 2806.52 |
| 2007-04-17 | 2901.60 |
| 2007-04-18 | 2954.89 |
| 2007-04-19 | 2967.27 |
| 2007-04-20 | 3119.17 |
| 2007-04-23 | 3173.60 |
| 2007-04-24 | 3160.91 |
| 2007-04-25 | 3169.90 |
| 2007-04-26 | 3104.13 |
| 2007-04-27 | 3021.05 |
| 2007-04-30 | 3004.51 |
| 2007-05-01 | 2985.95 |
| 2007-05-02 | 3015.04 |
| 2007-05-03 | 3029.72 |
| 2007-05-04 | 3085.40 |
| 2007-05-07 | 3048.72 |
| 2007-05-08 | 2966.68 |
| 2007-05-09 | 2960.16 |
| 2007-05-10 | 2912.18 |
| 2007-05-11 | 2944.73 |
| 2007-05-14 | 3021.37 |
| 2007-05-15 | 2982.28 |
| 2007-05-16 | 2954.47 |
| 2007-05-17 | 2963.29 |
| 2007-05-18 | 2966.60 |
| 2007-05-21 | 3023.87 |
| 2007-05-22 | 3044.30 |
| 2007-05-23 | 3067.10 |
| 2007-05-24 | 3047.65 |
| 2007-05-25 | 3061.69 |
| 2007-05-28 | . |
| 2007-05-29 | 3091.53 |
| 2007-05-30 | 3043.50 |
| 2007-05-31 | 3125.14 |
| 2007-06-01 | 3115.87 |
| 2007-06-04 | 3092.43 |
| 2007-06-05 | 3074.65 |
| 2007-06-06 | 3020.85 |
| 2007-06-07 | 2985.55 |
| 2007-06-08 | 2958.16 |
| 2007-06-11 | 3032.95 |
| 2007-06-12 | 3001.77 |
| 2007-06-13 | 2998.27 |
| 2007-06-14 | 3032.21 |
| 2007-06-15 | 3097.29 |
| 2007-06-18 | 3092.07 |
| 2007-06-19 | 3101.91 |
| 2007-06-20 | 3088.83 |
| 2007-06-21 | 3100.84 |
| 2007-06-22 | 3074.58 |
| 2007-06-25 | 3069.90 |
| 2007-06-26 | 3103.16 |
| 2007-06-27 | 3071.13 |
| 2007-06-28 | 3107.07 |
| 2007-06-29 | 3174.73 |
| 2007-07-02 | 3176.47 |
| 2007-07-03 | 3197.35 |
| 2007-07-04 | . |
| 2007-07-05 | 3222.11 |
| 2007-07-06 | 3269.95 |
| 2007-07-09 | 3311.18 |
| 2007-07-10 | 3268.26 |
| 2007-07-11 | 3225.74 |
| 2007-07-12 | 3279.37 |
| 2007-07-13 | 3300.87 |
| 2007-07-16 | 3247.89 |
| 2007-07-17 | 3200.55 |
| 2007-07-18 | 3192.01 |
| 2007-07-19 | 3256.41 |
| 2007-07-20 | 3234.98 |
| 2007-07-23 | 3238.93 |
| 2007-07-24 | 3197.71 |
| 2007-07-25 | 3152.11 |
| 2007-07-26 | 3039.27 |
| 2007-07-27 | 2995.79 |
| 2007-07-30 | 2967.40 |
#2007-07-31|3023.75
#2007-08-01|2916.90
#2007-08-02|2978.71
#2007-08-03|2991.86
#2007-08-06|2997.44
#2007-08-07|3010.66
#2007-08-08|3087.65
#2007-08-09|2952.24
#2007-08-10|2855.82
#2007-08-13|2901.95
#2007-08-14|2871.38
#2007-08-15|2798.70
#2007-08-16|2528.08
#2007-08-17|2559.64
#2007-08-20|2529.71
#2007-08-21|2485.48
#2007-08-22|2596.93
#2007-08-23|2642.85
#2007-08-24|2696.89
#2007-08-27|2767.13
#2007-08-28|2765.16
#2007-08-29|2749.57
#2007-08-30|2722.53
#2007-08-31|2770.04
#2007-09-03| .
#2007-09-04|2803.62
#2007-09-05|2774.34
#2007-09-06|2761.75
#2007-09-07|2762.25
#2007-09-10|2718.25
#2007-09-11|2767.64
#2007-09-12|2812.27
#2007-09-13|2839.17
#2007-09-14|2869.50
#2007-09-17|2846.03
#2007-09-18|2874.47
#2007-09-19|2987.07
#2007-09-20|2996.07
#2007-09-21|3025.12
#2007-09-24|3006.07
#2007-09-25|3001.09
#2007-09-26|3021.93
#2007-09-27|3012.86
#2007-09-28|3031.03
#2007-10-01|3018.10
#2007-10-02|3036.58
#2007-10-03|3041.36
#2007-10-04|3081.09
#2007-10-05|3125.35
#2007-10-08|3172.16
#2007-10-09|3265.23
#2007-10-10|3283.49
#2007-10-11|3321.26
#2007-10-12|3290.86
#2007-10-15|3242.09
#2007-10-16|3184.97
#2007-10-17|3208.39
#2007-10-18|3163.59
#2007-10-19|3177.42
#2007-10-22|3164.98
#2007-10-23|3223.68
#2007-10-24|3216.58
#2007-10-25|3274.59
#2007-10-26|3268.85
#2007-10-29|3244.30
#2007-10-30|3264.34
#2007-10-31|3327.23
#2007-11-01|3313.66
#2007-11-02|3286.52
#2007-11-05|3250.63
#2007-11-06|3289.18
#2007-11-07|3243.07
#2007-11-08|3172.66
#2007-11-09|3052.70
#2007-11-12|2990.39
#2007-11-13|3032.64
#2007-11-14|3058.08
#2007-11-15|2948.34
#2007-11-16|2904.71
#2007-11-19|2931.83
#2007-11-20|2976.31
#2007-11-21|2876.33
#2007-11-22| .
#2007-11-23|2972.36
#2007-11-26|2957.44
#2007-11-27|2939.03
#2007-11-28|3029.21
#2007-11-29|3082.61
#2007-11-30|3174.45
#2007-12-03|3160.09
#2007-12-04|3187.90
#2007-12-05|3253.81
#2007-12-06|3218.71
#2007-12-07|3247.44
#2007-12-10|3260.41
#2007-12-11|3246.60
#2007-12-12|3228.56
#2007-12-13|3190.99
#2007-12-14|3124.62
#2007-12-17|3001.69
#2007-12-18|3017.46
#2007-12-19|3030.08
#2007-12-20|3033.52
#2007-12-21|3052.53
#2007-12-24|3101.27
#2007-12-25| .
#2007-12-26|3106.92
#2007-12-27|3182.95
#2007-12-28|3170.57
#2007-12-31|3178.97
#2008-01-01| .
#2008-01-02|3195.00
#2008-01-03|3141.89
#2008-01-04|3069.35
#2008-01-07|3025.82
#2008-01-08|3089.02
#2008-01-09|3016.81
#2008-01-10|2969.00
#2008-01-11|2964.00
#2008-01-14|2957.90
#2008-01-15|2877.19
#2008-01-16|2746.41
#2008-01-17|2762.58
#2008-01-18|2754.13
#2008-01-21| .
#2008-01-22|2561.24
#2008-01-23|2500.01
#2008-01-24|2643.01
#2008-01-25|2681.18
#2008-01-28|2661.00
#2008-01-29|2743.40
#2008-01-30|2763.41
#2008-01-31|2717.20
#2008-02-01|2848.13
#2008-02-04|2895.21
#2008-02-05|2781.10
#2008-02-06|2755.12
#2008-02-07|2674.73
#2008-02-08|2695.74
#2008-02-11|2667.58
#2008-02-12|2793.16
#2008-02-13|2824.59
#2008-02-14|2896.48
#2008-02-15|2872.40
#2008-02-18| .
#2008-02-19|2910.83
#2008-02-20|2828.66
#2008-02-21|2870.02
#2008-02-22|2863.41
#2008-02-25|2865.13
#2008-02-26|2890.60
#2008-02-27|2898.73
#2008-02-28|2933.77
#2008-02-29|2928.98
#2008-03-03|2844.85
#2008-03-04|2810.10
#2008-03-05|2825.69
#2008-03-06|2780.83
#2008-03-07|2746.93
#2008-03-10|2766.56
#2008-03-11|2851.91
#2008-03-12|2909.46
#2008-03-13|2829.38
#2008-03-14|2842.50
#2008-03-17|2718.22
#2008-03-18|2815.59
#2008-03-19|2848.08
#2008-03-20|2741.99
#2008-03-21| .
#2008-03-24|2846.78
#2008-03-25|2867.42
#2008-03-26|2826.58
#2008-03-27|2788.58
#2008-03-28|2736.31
#2008-03-31|2710.65
#2008-04-01|2760.87
#2008-04-02|2785.23
#2008-04-03|2795.18
#2008-04-04|2832.41
#2008-04-07|2856.25
#2008-04-08|2857.33
#2008-04-09|2861.10
#2008-04-10|2836.12
#2008-04-11|2796.21
#2008-04-14|2782.41
#2008-04-15|2774.37
#2008-04-16|2785.41
#2008-04-17|2769.63
#2008-04-18|2787.65
#2008-04-21|2829.74
#2008-04-22|2793.00
#2008-04-23|2736.92
#2008-04-24|2727.52
#2008-04-25|2730.98
#2008-04-28|2793.65
#2008-04-29|2758.64
#2008-04-30|2769.79
#2008-05-01|2733.32
#2008-05-02|2764.51
#2008-05-05|2774.77
#2008-05-06|2823.32
#2008-05-07|2830.48
#2008-05-08|2806.08
#2008-05-09|2784.22
#2008-05-12|2830.59
#2008-05-13|2823.12
#2008-05-14|2857.35
#2008-05-15|2854.20
#2008-05-16|2848.89
#2008-05-19|2832.72
#2008-05-20|2828.84
#2008-05-21|2813.68
#2008-05-22|2794.89
#2008-05-23|2764.71
#2008-05-26| .
#2008-05-27|2781.51
#2008-05-28|2755.69
#2008-05-29|2766.74
#2008-05-30|2873.51
#2008-06-02|2850.43
#2008-06-03|2844.72
#2008-06-04|2846.14
#2008-06-05|2877.75
#2008-06-06|2820.75
#2008-06-09|2785.62
#2008-06-10|2696.71
#2008-06-11|2672.76
#2008-06-12|2701.50
#2008-06-13|2699.14
#2008-06-16|2738.64
#2008-06-17|2800.60
#2008-06-18|2713.91
#2008-06-19|2733.23
#2008-06-20|2738.63
#2008-06-23|2706.49
#2008-06-24|2696.80
#2008-06-25|2733.57
#2008-06-26|2697.06
#2008-06-27|2652.39
#2008-06-30|2642.76
#2008-07-01|2611.12
#2008-07-02|2583.00
#2008-07-03|2555.14
#2008-07-04| .
#2008-07-07|2533.82
#2008-07-08|2504.13
#2008-07-09|2517.79
#2008-07-10|2447.29
#2008-07-11|2395.36
#2008-07-14|2412.65
#2008-07-15|2361.09
#2008-07-16|2375.65
#2008-07-17|2437.19
#2008-07-18|2411.09
#2008-07-21|2432.15
#2008-07-22|2402.21
#2008-07-23|2459.20
#2008-07-24|2452.31
#2008-07-25|2466.78
#2008-07-28|2502.94
#2008-07-29|2495.41
#2008-07-30|2543.38
#2008-07-31|2567.40
#2008-08-01|2660.27
#2008-08-04|2608.54
#2008-08-05|2557.33
#2008-08-06|2536.48
#2008-08-07|2474.76
#2008-08-08|2439.81
#2008-08-11|2421.05
#2008-08-12|2401.93
#2008-08-13|2378.68
#2008-08-14|2406.78
#2008-08-15|2371.22
#2008-08-18|2369.45
#2008-08-19|2260.44
#2008-08-20|2268.55
#2008-08-21|2297.20
#2008-08-22|2338.42
#2008-08-25|2327.66
#2008-08-26|2253.69
#2008-08-27|2165.65
#2008-08-28|2173.30
#2008-08-29|2208.31
#2008-09-01| .
#2008-09-02|2258.47
#2008-09-03|2152.70
#2008-09-04|2126.23
#2008-09-05|2053.16
#2008-09-08|2068.73
#2008-09-09|2062.41
#2008-09-10|1988.15
#2008-09-11|1896.10
#2008-09-12|1921.58
#2008-09-15|1846.12
#2008-09-16|1732.99
#2008-09-17|1724.57
#2008-09-18|1703.62
#2008-09-19|1884.24
#2008-09-22|1874.16
#2008-09-23|1852.95
#2008-09-24|1792.19
#2008-09-25|1777.21
#2008-09-26|1731.27
#2008-09-29|1681.20
#2008-09-30|1644.69
#2008-10-01|1627.64
#2008-10-02|1537.67
#2008-10-03|1492.91
#2008-10-06|1323.99
#2008-10-07|1294.99
#2008-10-08|1229.99
#2008-10-09|1228.99
#2008-10-10|1095.40
#2008-10-13|1143.21
#2008-10-14|1175.44
#2008-10-15|1111.67
#2008-10-16|1012.36
#2008-10-17| 977.21
#2008-10-20| 994.21
#2008-10-21| 970.57
#2008-10-22| 920.10
#2008-10-23| 873.00
#2008-10-24| 827.14
#2008-10-27| 822.76
#2008-10-28| 860.27
#2008-10-29| 945.07
#2008-10-30| 968.22
#2008-10-31| 994.48
#2008-11-03|1043.35
#2008-11-04|1056.83
#2008-11-05|1044.80
#2008-11-06| 966.31
#2008-11-07| 956.41
#2008-11-10| 949.59
#2008-11-11| 860.56
#2008-11-12| 860.41
#2008-11-13| 843.23
#2008-11-14| 876.32
#2008-11-17| 792.86
#2008-11-18| 772.24
#2008-11-19| 744.62
#2008-11-20| 695.55
#2008-11-21| 693.74
#2008-11-24| 766.49
#2008-11-25| 798.22
#2008-11-26| 807.57
#2008-11-27| .
#2008-11-28| 792.88
#2008-12-01| 749.60
#2008-12-02| 759.62
#2008-12-03| 740.72
#2008-12-04| 755.27
#2008-12-05| 737.97
#2008-12-08| 765.40
#2008-12-09| 775.36
#2008-12-10| 767.30
#2008-12-11| 784.58
#2008-12-12| 768.46
#2008-12-15| 807.41
#2008-12-16| 833.32
#2008-12-17| 865.90
#2008-12-18| 889.41
#2008-12-19| 841.24
#2008-12-22| 832.25
#2008-12-23| 832.52
#2008-12-24| 832.80
#2008-12-25| .
#2008-12-26| 843.91
#2008-12-29| 847.41
#2008-12-30| 841.75
#2008-12-31| 824.85
#2009-01-01| .
#2009-01-02| 824.55
#2009-01-05| 845.99
#2009-01-06| 866.19
#2009-01-07| 879.31
#2009-01-08| 858.91
#2009-01-09| 855.09
#2009-01-12| 825.71
#2009-01-13| 803.14
#2009-01-14| 778.12
#2009-01-15| 755.05
#2009-01-16| 765.30
#2009-01-19| .
#2009-01-20| 706.59
#2009-01-21| 713.36
#2009-01-22| 717.15
#2009-01-23| 687.24
#2009-01-26| 725.69
#2009-01-27| 726.99
#2009-01-28| 744.91
#2009-01-29| 731.79
#2009-01-30| 699.30
#2009-02-02| 676.16
#2009-02-03| 667.41
#2009-02-04| 668.52
#2009-02-05| 668.83
#2009-02-06| 706.00
#2009-02-09| 746.53
#2009-02-10| 734.61
#2009-02-11| 715.92
#2009-02-12| 681.29
#2009-02-13| 709.37
#2009-02-16| .
#2009-02-17| 645.61
#2009-02-18| 641.59
#2009-02-19| 667.84
#2009-02-20| 639.81
#2009-02-23| 667.36
#2009-02-24| 665.25
#2009-02-25| 663.44
#2009-02-26| 686.50
#2009-02-27| 685.97
#2009-03-02| 670.81
#2009-03-03| 668.16
#2009-03-04| 684.94
#2009-03-05| 664.01
#2009-03-06| 657.74
#2009-03-09| 649.29
#2009-03-10| 664.33
#2009-03-11| 684.76
#2009-03-12| 687.26
#2009-03-13| 686.45
#2009-03-16| 690.50
#2009-03-17| 682.17
#2009-03-18| 675.34
#2009-03-19| 711.08
#2009-03-20| 723.12
#2009-03-23| 753.50
#2009-03-24| 770.31
#2009-03-25| 793.25
#2009-03-26| 785.27
#2009-03-27| 771.68
#2009-03-30| 721.92
#2009-03-31| 749.39
#2009-04-01| 764.00
#2009-04-02| 830.12
#2009-04-03| 832.49
#2009-04-06| 846.54
#2009-04-07| 819.91
#2009-04-08| 843.15
#2009-04-09| 921.57
#2009-04-10| .
#2009-04-13| 921.84
#2009-04-14| 930.43
#2009-04-15| 929.25
#2009-04-16| 932.25
#2009-04-17| 932.22
#2009-04-20| 877.18
#2009-04-21| 872.23
#2009-04-22| 896.64
#2009-04-23| 897.95
#2009-04-24| 933.39
#2009-04-27| 910.53
#2009-04-28| 899.78
#2009-04-29| 950.91
#2009-04-30| 952.75
#2009-05-01| 955.09
#2009-05-04| 993.00
#2009-05-05|1007.15
#2009-05-06|1053.11
#2009-05-07|1057.05
#2009-05-08|1066.69
#2009-05-11|1066.39
#2009-05-12|1104.33
#2009-05-13|1079.66
#2009-05-14|1072.54
#2009-05-15|1076.20
#2009-05-18|1090.81
#2009-05-19|1099.38
#2009-05-20|1126.65
#2009-05-21|1096.46
#2009-05-22|1104.79
#2009-05-25| .
#2009-05-26|1083.61
#2009-05-27|1090.31
#2009-05-28|1072.12
#2009-05-29|1074.17
#2009-06-01|1128.25
#2009-06-02|1199.15
#2009-06-03|1189.04
#2009-06-04|1153.37
#2009-06-05|1142.25
#2009-06-08|1108.48
#2009-06-09|1134.44
#2009-06-10|1133.73
#2009-06-11|1152.02
#2009-06-12|1150.43
#2009-06-15|1100.63
#2009-06-16|1097.13
#2009-06-17|1089.69
#2009-06-18|1095.18
#2009-06-19|1123.20
#2009-06-22|1064.86
#2009-06-23|1061.67
#2009-06-24|1101.60
#2009-06-25|1091.89
#2009-06-26|1102.75
#2009-06-29|1108.14
#2009-06-30|1126.75
#2009-07-01|1126.40
#2009-07-02|1112.96
#2009-07-03| .
#2009-07-06|1081.07
#2009-07-07|1081.54
#2009-07-08|1064.21
#2009-07-09|1072.83
#2009-07-10|1064.38
#2009-07-13|1059.51
#2009-07-14|1078.56
#2009-07-15|1114.38
#2009-07-16|1085.91
#2009-07-17|1118.30
#2009-07-20|1138.22
#2009-07-21|1162.44
#2009-07-22|1181.58
#2009-07-23|1202.10
#2009-07-24|1207.75
#2009-07-27|1227.13
#2009-07-28|1231.84
#2009-07-29|1234.99
#2009-07-30|1265.06
#2009-07-31|1241.98
#2009-08-03|1281.02
#2009-08-04|1273.67
#2009-08-05|1270.72
#2009-08-06|1267.66
#2009-08-07|1282.62
#2009-08-10|1314.89
#2009-08-11|1283.41
#2009-08-12|1263.25
#2009-08-13|1294.85
#2009-08-14|1282.43
#2009-08-17|1252.13
#2009-08-18|1261.25
#2009-08-19|1281.05
#2009-08-20|1324.08
#2009-08-21|1391.93
#2009-08-24|1437.33
#2009-08-25|1447.69
#2009-08-26|1428.23
#2009-08-27|1417.72
#2009-08-28|1423.29
#2009-08-31|1404.94
#2009-09-01|1375.36
#2009-09-02|1314.68
#2009-09-03|1320.62
#2009-09-04|1333.74
#2009-09-07| .
#2009-09-08|1370.44
#2009-09-09|1374.40
#2009-09-10|1340.45
#2009-09-11|1407.97
#2009-09-14|1372.46
#2009-09-15|1385.58
#2009-09-16|1448.61
#2009-09-17|1438.63
#2009-09-18|1466.60
#2009-09-21|1452.24
#2009-09-22|1484.14
#2009-09-23|1505.99
#2009-09-24|1497.35
#2009-09-25|1507.88
#2009-09-28|1495.49
#2009-09-29|1497.18
#2009-09-30|1507.54
#2009-10-01|1517.55
#2009-10-02|1465.74
#2009-10-05|1470.53
#2009-10-06|1520.78
#2009-10-07|1503.41
#2009-10-08|1517.69
#2009-10-09|1507.88
#2009-10-12|1521.78
#2009-10-13|1508.42
#2009-10-14|1549.48
#2009-10-15|1547.87
#2009-10-16|1506.97
#2009-10-19|1540.06
#2009-10-20|1543.52
#2009-10-21|1573.71
#2009-10-22|1573.46
#2009-10-23|1587.91
#2009-10-26|1556.00
#2009-10-27|1521.11
#2009-10-28|1487.84
#2009-10-29|1500.28
#2009-10-30|1461.15
#2009-11-02|1443.89
#2009-11-03|1395.30
#2009-11-04|1429.16
#2009-11-05|1441.08
#2009-11-06|1437.50
#2009-11-09|1475.29
#2009-11-10|1487.82
#2009-11-11|1508.65
#2009-11-12|1505.71
#2009-11-13|1504.35
#2009-11-16|1536.84
#2009-11-17|1499.56
#2009-11-18|1487.31
#2009-11-19|1459.67
#2009-11-20|1444.13
#2009-11-23|1474.51
#2009-11-24|1446.37
#2009-11-25|1456.76
#2009-11-26| .
#2009-11-27|1426.90
#2009-11-30|1428.36
#2009-12-01|1459.71
#2009-12-02|1483.00
#2009-12-03|1502.46
#2009-12-04|1517.82
#2009-12-07|1490.84
#2009-12-08|1448.04
#2009-12-09|1444.60
#2009-12-10|1460.24
#2009-12-11|1454.18
#2009-12-14|1457.93
#2009-12-15|1443.15
#2009-12-16|1470.04
#2009-12-17|1442.77
#2009-12-18|1433.76
#2009-12-21|1468.92
#2009-12-22|1482.22
#2009-12-23|1485.03
#2009-12-24|1493.84
#2009-12-25| .
#2009-12-28|1512.57
#2009-12-29|1528.71
#2009-12-30|1511.66
#2009-12-31|1535.53
#2010-01-01| .
#2010-01-04|1591.14
#2010-01-05|1612.77
#2010-01-06|1594.56
#2010-01-07|1618.37
#2010-01-08|1633.11
#2010-01-11|1643.08
#2010-01-12|1624.28
#2010-01-13|1647.63
#2010-01-14|1628.35
#2010-01-15|1633.84
#2010-01-18| .
#2010-01-19|1672.12
#2010-01-20|1650.66
#2010-01-21|1625.99
#2010-01-22|1574.81
#2010-01-25|1587.43
#2010-01-26|1570.93
#2010-01-27|1565.12
#2010-01-28|1578.03
#2010-01-29|1599.17
#2010-02-01|1647.30
#2010-02-02|1641.67
#2010-02-03|1637.13
#2010-02-04|1554.52
#2010-02-05|1484.85
#2010-02-08|1466.76
#2010-02-09|1498.72
#2010-02-10|1491.88
#2010-02-11|1484.25
#2010-02-12|1488.28
#2010-02-15| .
#2010-02-16|1530.67
#2010-02-17|1558.95
#2010-02-18|1533.56
#2010-02-19|1523.14
#2010-02-22|1520.18
#2010-02-23|1493.45
#2010-02-24|1455.29
#2010-02-25|1429.05
#2010-02-26|1473.54
#2010-03-01|1501.11
#2010-03-02|1538.47
#2010-03-03|1546.52
#2010-03-04|1537.66
#2010-03-05|1569.27
#2010-03-08|1582.14
#2010-03-09|1570.58
#2010-03-10|1609.38
#2010-03-11|1599.81
#2010-03-12|1620.55
#2010-03-15|1594.04
#2010-03-16|1632.82
#2010-03-17|1650.49
#2010-03-18|1606.48
#2010-03-19|1591.11
#2010-03-22|1600.95
#2010-03-23|1616.38
#2010-03-24|1610.12
#2010-03-25|1638.65
#2010-03-26|1654.88
#2010-03-29|1677.72
#2010-03-30|1680.08
#2010-03-31|1690.55
#2010-04-01|1717.39
#2010-04-02| .
#2010-04-05|1715.16
#2010-04-06|1725.90
#2010-04-07|1721.25
#2010-04-08|1703.35
#2010-04-09|1724.95
#2010-04-12|1741.00
#2010-04-13|1733.58
#2010-04-14|1771.03
#2010-04-15|1767.12
#2010-04-16|1746.76
#2010-04-19|1704.26
#2010-04-20|1738.17
#2010-04-21|1738.22
#2010-04-22|1708.25
#2010-04-23|1714.96
#2010-04-26|1752.96
#2010-04-27|1730.95
#2010-04-28|1688.54
#2010-04-29|1724.00
#2010-04-30|1686.19
#2010-05-03|1670.51
#2010-05-04|1604.57
#2010-05-05|1529.52
#2010-05-06|1497.34
#2010-05-07|1410.37
#2010-05-10|1549.27
#2010-05-11|1534.24
#2010-05-12|1562.30
#2010-05-13|1555.70
#2010-05-14|1476.17
#2010-05-17|1467.19
#2010-05-18|1481.49
#2010-05-19|1423.35
#2010-05-20|1373.77
#2010-05-21|1395.41
#2010-05-24|1410.54
#2010-05-25|1315.56
#2010-05-26|1368.20
#2010-05-27|1388.43
#2010-05-28|1404.90
#2010-05-31| .
#2010-06-01|1396.69
#2010-06-02|1396.85
#2010-06-03|1418.06
#2010-06-04|1365.30
#2010-06-07|1341.52
#2010-06-08|1343.15
#2010-06-09|1362.89
#2010-06-10|1393.59
#2010-06-11|1403.93
#2010-06-14|1431.71
#2010-06-15|1434.08
#2010-06-16|1437.33
#2010-06-17|1427.29
#2010-06-18|1472.91
#2010-06-21|1485.51
#2010-06-22|1453.31
#2010-06-23|1415.39
#2010-06-24|1409.68
#2010-06-25|1413.68
#2010-06-28|1419.15
#2010-06-29|1379.09
#2010-06-30|1377.47
#2010-07-01|1371.67
#2010-07-02|1409.12
#2010-07-05| .
#2010-07-06|1429.32
#2010-07-07|1427.95
#2010-07-08|1456.36
#2010-07-09|1456.33
#2010-07-12|1456.05
#2010-07-13|1462.57
#2010-07-14|1466.67
#2010-07-15|1461.76
#2010-07-16|1455.69
#2010-07-19|1450.32
#2010-07-20|1450.58
#2010-07-21|1465.28
#2010-07-22|1498.61
#2010-07-23|1495.22
#2010-07-26|1525.43
#2010-07-27|1539.59
#2010-07-28|1540.15
#2010-07-29|1546.83
#2010-07-30|1538.88
#2010-08-02|1579.13
#2010-08-03|1575.57
#2010-08-04|1571.45
#2010-08-05|1565.61
#2010-08-06|1569.93
#2010-08-09|1566.48
#2010-08-10|1546.93
#2010-08-11|1507.38
#2010-08-12|1507.75
#2010-08-13|1505.54
#2010-08-16|1529.76
#2010-08-17|1540.49
#2010-08-18|1543.11
#2010-08-19|1531.66
#2010-08-20|1516.44
#2010-08-23|1509.21
#2010-08-24|1493.17
#2010-08-25|1479.94
#2010-08-26|1506.77
#2010-08-27|1512.93
#2010-08-30|1508.59
#2010-08-31|1516.46
#2010-09-01|1547.37
#2010-09-02|1546.60
#2010-09-03|1557.03
#2010-09-06| .
#2010-09-07|1544.03
#2010-09-08|1563.93
#2010-09-09|1569.71
#2010-09-10|1569.17
#2010-09-13|1615.10
#2010-09-14|1619.05
#2010-09-15|1632.02
#2010-09-16|1629.15
#2010-09-17|1615.69
#2010-09-20|1635.13
#2010-09-21|1638.60
#2010-09-22|1653.51
#2010-09-23|1660.99
#2010-09-24|1689.80
#2010-09-27|1691.33
#2010-09-28|1686.47
#2010-09-29|1712.28
#2010-09-30|1735.21
#2010-10-01|1724.39
#2010-10-04|1720.17
#2010-10-05|1757.04
#2010-10-06|1768.21
#2010-10-07|1750.01
#2010-10-08|1760.19
#2010-10-11|1775.99
#2010-10-12|1767.17
#2010-10-13|1791.31
#2010-10-14|1797.66
#2010-10-15|1793.45
#2010-10-18|1791.30
#2010-10-19|1747.40
#2010-10-20|1758.25
#2010-10-21|1777.50
#2010-10-22|1769.96
#2010-10-25|1810.18
#2010-10-26|1812.43
#2010-10-27|1756.83
#2010-10-28|1775.71
#2010-10-29|1777.11
#2010-11-01|1785.48
#2010-11-02|1795.54
#2010-11-03|1799.87
#2010-11-04|1845.54
#2010-11-05|1832.51
#2010-11-08|1807.94
#2010-11-09|1822.46
#2010-11-10|1795.91
#2010-11-11|1775.78
#2010-11-12|1766.37
#2010-11-15|1749.93
#2010-11-16|1725.34
#2010-11-17|1731.75
#2010-11-18|1741.33
#2010-11-19|1741.58
#2010-11-22|1690.80
#2010-11-23|1604.89
#2010-11-24|1605.14
#2010-11-25| .
#2010-11-26|1554.89
#2010-11-29|1499.08
#2010-11-30|1509.19
#2010-12-01|1554.04
#2010-12-02|1572.48
#2010-12-03|1618.85
#2010-12-06|1617.60
#2010-12-07|1628.00
#2010-12-08|1589.41
#2010-12-09|1550.48
#2010-12-10|1549.81
#2010-12-13|1581.74
#2010-12-14|1582.24
#2010-12-15|1579.01
#2010-12-16|1561.35
#2010-12-17|1540.86
#2010-12-20|1521.27
#2010-12-21|1547.07
#2010-12-22|1544.99
#2010-12-23|1558.57
#2010-12-24| .
#2010-12-27|1562.99
#2010-12-28|1548.93
#2010-12-29|1550.12
#2010-12-30|1567.83
#2010-12-31|1577.15
#2011-01-03|1587.80
#2011-01-04|1627.45
#2011-01-05|1615.81
#2011-01-06|1613.34
#2011-01-07|1600.54
#2011-01-10|1580.95
#2011-01-11|1612.15
#2011-01-12|1652.35
#2011-01-13|1669.14
#2011-01-14|1655.64
#2011-01-17| .
#2011-01-18|1659.17
#2011-01-19|1664.45
#2011-01-20|1606.08
#2011-01-21|1639.18
#2011-01-24|1649.90
#2011-01-25|1666.04
#2011-01-26|1661.71
#2011-01-27|1653.39
#2011-01-28|1586.01
#2011-01-31|1566.38
#2011-02-01|1605.26
#2011-02-02|1602.30
#2011-02-03|1567.15
#2011-02-04|1585.34
#2011-02-07|1584.37
#2011-02-08|1597.52
#2011-02-09|1586.23
#2011-02-10|1554.96
#2011-02-11|1552.78
#2011-02-14|1529.28
#2011-02-15|1535.90
#2011-02-16|1551.12
#2011-02-17|1571.92
#2011-02-18|1575.43
#2011-02-21| .
#2011-02-22|1519.78
#2011-02-23|1489.80
#2011-02-24|1457.35
#2011-02-25|1486.06
#2011-02-28|1481.19
#2011-03-01|1447.46
#2011-03-02|1439.49
#2011-03-03|1496.65
#2011-03-04|1497.68
#2011-03-07|1490.76
#2011-03-08|1516.39
#2011-03-09|1520.93
#2011-03-10|1514.66
#2011-03-11|1513.44
#2011-03-14|1537.19
#2011-03-15|1515.54
#2011-03-16|1482.36
#2011-03-17|1502.46
#2011-03-18|1501.98
#2011-03-21|1518.82
#2011-03-22|1533.73
#2011-03-23|1528.75
#2011-03-24|1535.86
#2011-03-25|1548.74
#2011-03-28|1553.08
#2011-03-29|1562.98
#2011-03-30|1578.04
#2011-03-31|1588.91
#2011-04-01|1610.29
#2011-04-04|1614.72
#2011-04-05|1622.19
#2011-04-06|1644.22
#2011-04-07|1647.41
#2011-04-08|1655.26
#2011-04-11|1659.52
#2011-04-12|1643.11
#2011-04-13|1654.47
#2011-04-14|1641.40
#2011-04-15|1650.21
#2011-04-18|1580.53
#2011-04-19|1615.52
#2011-04-20|1645.60
#2011-04-21|1647.82
#2011-04-22| .
#2011-04-25|1653.37
#2011-04-26|1649.65
#2011-04-27|1636.46
#2011-04-28|1661.72
#2011-04-29|1686.67
#2011-05-02|1688.29
#2011-05-03|1679.91
#2011-05-04|1654.54
#2011-05-05|1633.31
#2011-05-06|1620.98
#2011-05-09|1599.73
#2011-05-10|1575.10
#2011-05-11|1542.76
#2011-05-12|1532.79
#2011-05-13|1505.79
#2011-05-16|1503.32
#2011-05-17|1496.93
#2011-05-18|1487.22
#2011-05-19|1499.27
#2011-05-20|1485.29
#2011-05-23|1448.96
#2011-05-24|1480.14
#2011-05-25|1461.29
#2011-05-26|1468.01
#2011-05-27|1452.15
#2011-05-30| .
#2011-05-31|1495.45
#2011-06-01|1507.77
#2011-06-02|1501.93
#2011-06-03|1503.13
#2011-06-06|1500.02
#2011-06-07|1516.12
#2011-06-08|1507.13
#2011-06-09|1522.13
#2011-06-10|1507.97
#2011-06-13|1510.14
#2011-06-14|1509.30
#2011-06-15|1472.67
#2011-06-16|1453.00
#2011-06-17|1469.63
#2011-06-20|1453.28
#2011-06-21|1458.18
#2011-06-22|1448.31
#2011-06-23|1406.12
#2011-06-24|1419.75
#2011-06-27|1421.33
#2011-06-28|1421.25
#2011-06-29|1428.00
#2011-06-30|1446.42
#2011-07-01|1470.80
#2011-07-04| .
#2011-07-05|1477.53
#2011-07-06|1455.44
#2011-07-07|1481.05
#2011-07-08|1455.68
#2011-07-11|1413.27
#2011-07-12|1403.79
#2011-07-13|1417.68
#2011-07-14|1402.17
#2011-07-15|1395.79
#2011-07-18|1376.15
#2011-07-19|1367.36
#2011-07-20|1359.54
#2011-07-21|1353.24
#2011-07-22|1336.78
#2011-07-25|1319.00
#2011-07-26|1335.91
#2011-07-27|1332.91
#2011-07-28|1348.72
#2011-07-29|1341.39
#2011-08-01|1327.49
#2011-08-02|1314.93
#2011-08-03|1279.14
#2011-08-04|1222.70
#2011-08-05|1172.66
#2011-08-08|1071.82
#2011-08-09|1020.62
#2011-08-10| 998.83
#2011-08-11|1008.40
#2011-08-12|1038.82
#2011-08-15|1062.56
#2011-08-16|1053.78
#2011-08-17|1069.20
#2011-08-18| 989.95
#2011-08-19| 990.84
#2011-08-22| 997.35
#2011-08-23| 997.63
#2011-08-24| 995.79
#2011-08-25| 993.41
#2011-08-26| 991.12
#2011-08-29|1023.82
#2011-08-30|1019.91
#2011-08-31|1028.37
#2011-09-01|1025.63
#2011-09-02|1025.78
#2011-09-05| .
#2011-09-06| 997.27
#2011-09-07|1011.83
#2011-09-08|1012.30
#2011-09-09| 976.47
#2011-09-12| 946.98
#2011-09-13| 959.68
#2011-09-14| 945.90
#2011-09-15| 955.76
#2011-09-16| 951.80
#2011-09-19| 923.91
#2011-09-20| 953.50
#2011-09-21| 948.18
#2011-09-22| 880.45
#2011-09-23| 872.02
#2011-09-26| 868.12
#2011-09-27| 893.73
#2011-09-28| 896.95
#2011-09-29| 903.07
#2011-09-30| 902.51
#2011-10-03| 878.66
#2011-10-04| 845.07
#2011-10-05| 865.07
#2011-10-06| 878.53
#2011-10-07| 893.24
#2011-10-10| 919.95
#2011-10-11| 923.79
#2011-10-12| 951.14
#2011-10-13| 939.30
#2011-10-14| 954.16
#2011-10-17| 929.90
#2011-10-18| 933.72
#2011-10-19| 937.35
#2011-10-20| 914.70
#2011-10-21| 939.19
#2011-10-24| 971.06
#2011-10-25| 979.61
#2011-10-26| 983.88
#2011-10-27|1023.62
#2011-10-28|1031.32
#2011-10-31|1016.86
#2011-11-01| 981.04
#2011-11-02| 996.90
#2011-11-03|1000.74
#2011-11-04| 990.50
#2011-11-07| 994.82
#2011-11-08|1003.29
#2011-11-09| 981.18
#2011-11-10| 971.81
#2011-11-11| 993.57
#2011-11-14| 988.60
#2011-11-15| 992.28
#2011-11-16| 991.41
#2011-11-17| 978.47
#2011-11-18| 958.62
#2011-11-21| 919.96
#2011-11-22| 915.95
#2011-11-23| 895.39
#2011-11-24| .
#2011-11-25| 882.09
#2011-11-28| 926.37
#2011-11-29| 926.50
#2011-11-30| 960.79
#2011-12-01| 952.44
#2011-12-02| 963.30
#2011-12-05| 975.73
#2011-12-06| 944.03
#2011-12-07| 946.41
#2011-12-08| 920.52
#2011-12-09| 917.25
#2011-12-12| 886.41
#2011-12-13| 886.09
#2011-12-14| 866.34
#2011-12-15| 869.70
#2011-12-16| 871.01
#2011-12-19| 863.44
#2011-12-20| 884.38
#2011-12-21| 882.06
#2011-12-22| 880.84
#2011-12-23| 887.23
#2011-12-26| .
#2011-12-27| 888.00
#2011-12-28| 880.15
#2011-12-29| 899.83
#2011-12-30| 868.61
#2012-01-02| .
#2012-01-03| 899.99
#2012-01-04| 886.63
#2012-01-05| 880.66
#2012-01-06| 877.71
#2012-01-09| 878.63
#2012-01-10| 902.89
#2012-01-11| 905.44
#2012-01-12| 919.91
#2012-01-13| 896.36
#2012-01-16| .
#2012-01-17| 930.39
#2012-01-18| 955.32
#2012-01-19| 976.96
#2012-01-20| 975.56
#2012-01-23| 991.68
#2012-01-24| 984.53
#2012-01-25| 994.07
#2012-01-26|1040.73
#2012-01-27|1041.58
#2012-01-30|1030.35
#2012-01-31|1051.62
#2012-02-01|1082.48
#2012-02-02|1092.16
#2012-02-03|1098.30
#2012-02-06|1085.13
#2012-02-07|1095.12
#2012-02-08|1113.75
#2012-02-09|1095.81
#2012-02-10|1072.92
#2012-02-13|1095.70
#2012-02-14|1091.54
#2012-02-15|1096.52
#2012-02-16|1098.81
#2012-02-17|1114.95
#2012-02-20| .
#2012-02-21|1105.44
#2012-02-22|1096.71
#2012-02-23|1093.85
#2012-02-24|1099.80
#2012-02-27|1084.68
#2012-02-28|1093.60
#2012-02-29|1108.04
#2012-03-01|1105.62
#2012-03-02|1109.15
#2012-03-05|1104.83
#2012-03-06|1070.95
#2012-03-07|1074.64
#2012-03-08|1080.74
#2012-03-09|1076.91
#2012-03-12|1065.76
#2012-03-13|1076.24
#2012-03-14|1088.45
#2012-03-15|1105.25
#2012-03-16|1110.29
#2012-03-19|1113.06
#2012-03-20|1103.72
#2012-03-21|1101.09
#2012-03-22|1083.17
#2012-03-23|1105.40
#2012-03-26|1149.81
#2012-03-27|1145.06
#2012-03-28|1134.59
#2012-03-29|1128.17
#2012-03-30|1139.42
#2012-04-02|1136.44
#2012-04-03|1143.36
#2012-04-04|1115.69
#2012-04-05|1123.85
#2012-04-06| .
#2012-04-09|1085.72
#2012-04-10|1085.88
#2012-04-11|1102.58
#2012-04-12|1112.98
#2012-04-13|1117.64
#2012-04-16|1116.92
#2012-04-17|1127.93
#2012-04-18|1128.82
#2012-04-19|1117.48
#2012-04-20|1121.75
#2012-04-23|1105.93
#2012-04-24|1116.82
#2012-04-25|1114.67
#2012-04-26|1110.45
#2012-04-27|1104.92
#2012-04-30|1105.58
#2012-05-01|1107.60
#2012-05-02|1099.97
#2012-05-03|1105.44
#2012-05-04|1089.38
#2012-05-07|1071.15
#2012-05-08|1051.84
#2012-05-09|1027.57
#2012-05-10|1033.23
#2012-05-11|1031.83
#2012-05-14| 995.63
#2012-05-15| 984.05
#2012-05-16| 974.06
#2012-05-17| 949.00
#2012-05-18| 931.68
#2012-05-21| 941.34
#2012-05-22| 962.01
#2012-05-23| 919.94
#2012-05-24| 909.23
#2012-05-25| 896.52
#2012-05-28| .
#2012-05-29| 914.07
#2012-05-30| 890.69
#2012-05-31| 890.39
#2012-06-01| 883.43
#2012-06-04| 889.98
#2012-06-05| 889.20
#2012-06-06| 906.45
#2012-06-07| 919.35
#2012-06-08| 921.15
#2012-06-11| 933.26
#2012-06-12| 929.59
#2012-06-13| 939.78
#2012-06-14| 933.25
#2012-06-15| 944.52
#2012-06-18| 939.39
#2012-06-19| 956.81
#2012-06-20| 949.22
#2012-06-21| 924.40
#2012-06-22| 924.06
#2012-06-25| 910.18
#2012-06-26| 923.08
#2012-06-27| 929.68
#2012-06-28| 911.97
#2012-06-29| 959.44
#2012-07-02| 965.74
#2012-07-03| 972.97
#2012-07-04| .
#2012-07-05| 951.87
#2012-07-06| 946.11
#2012-07-09| 941.63
#2012-07-10| 945.05
#2012-07-11| 948.87
#2012-07-12| 938.33
#2012-07-13| 946.48
#2012-07-16| 949.85
#2012-07-17| 950.02
#2012-07-18| 947.15
#2012-07-19| 955.44
#2012-07-20| 950.74
#2012-07-23| 914.51
#2012-07-24| 918.10
#2012-07-25| 930.20
#2012-07-26| 959.81
#2012-07-27| 979.99
#2012-07-30| 998.36
#2012-07-31| 990.28
#2012-08-01| 979.36
#2012-08-02| 969.44
#2012-08-03| 992.30
#2012-08-06| 996.20
#2012-08-07| 992.99
#2012-08-08| 994.68
#2012-08-09| 993.61
#2012-08-10| 998.23
#2012-08-13| 997.75
#2012-08-14| 975.74
#2012-08-15| 974.05
#2012-08-16| 965.96
#2012-08-17| 964.24
#2012-08-20| 963.40
#2012-08-21| 973.28
#2012-08-22| 962.23
#2012-08-23| 960.45
#2012-08-24| 949.29
#2012-08-27| 953.99
#2012-08-28| 959.58
#2012-08-29| 950.79
#2012-08-30| 939.82
#2012-08-31| 964.12
#2012-09-03| .
#2012-09-04| 954.88
#2012-09-05| 953.27
#2012-09-06| 966.71
#2012-09-07| 974.93
#2012-09-10| 970.64
#2012-09-11| 977.04
#2012-09-12| 973.65
#2012-09-13| 951.39
#2012-09-14| 980.11
#2012-09-17| 979.15
#2012-09-18| 982.81
#2012-09-19| 968.89
#2012-09-20| 971.50
#2012-09-21| 977.84
#2012-09-24| 981.31
#2012-09-25| 994.72
#2012-09-26| 968.91
#2012-09-27| 969.38
#2012-09-28| 960.32
#2012-10-01| 976.57
#2012-10-02| 993.22
#2012-10-03| 992.88
#2012-10-04| 987.32
#2012-10-05| 993.72
#2012-10-08| 984.37
#2012-10-09| 990.32
#2012-10-10| 981.76
#2012-10-11| 981.13
#2012-10-12| 985.21
#2012-10-15| 988.40
#2012-10-16| 996.81
#2012-10-17|1000.44
#2012-10-18|1007.52
#2012-10-19|1006.61
#2012-10-22|1010.12
#2012-10-23| 991.27
#2012-10-24| 986.80
#2012-10-25| 996.71
#2012-10-26| 999.15
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1002.93
#2012-11-01|1011.17
#2012-11-02|1005.45
#2012-11-05|1010.58
#2012-11-06|1011.43
#2012-11-07| 997.57
#2012-11-08| 988.87
#2012-11-09| 979.35
#2012-11-12| 967.77
#2012-11-13| 962.03
#2012-11-14| 954.11
#2012-11-15| 963.51
#2012-11-16| 955.07
#2012-11-19| 957.94
#2012-11-20| 962.65
#2012-11-21| 960.83
#2012-11-22| .
#2012-11-23| 984.29
#2012-11-26| 992.86
#2012-11-27| 984.62
#2012-11-28| 983.86
#2012-11-29| 993.49
#2012-11-30|1000.00
#2012-12-03|1012.09
#2012-12-04|1016.20
#2012-12-05|1027.97
#2012-12-06|1045.71
#2012-12-07|1063.76
#2012-12-10|1073.14
#2012-12-11|1064.01
#2012-12-12|1058.14
#2012-12-13|1056.07
#2012-12-14|1067.10
#2012-12-17|1077.35
#2012-12-18|1068.31
#2012-12-19|1067.58
#2012-12-20|1067.09
#2012-12-21|1065.51
#2012-12-24|1062.96
#2012-12-25|1063.17
#2012-12-26|1070.27
#2012-12-27|1073.90
#2012-12-28|1075.71
#2012-12-31|1079.23
#2013-01-01|1079.23
#2013-01-02|1096.67
#2013-01-03|1107.84
#2013-01-04|1121.24
#2013-01-07|1128.21
#2013-01-08|1129.92
#2013-01-09|1154.09
#2013-01-10|1180.85
#2013-01-11|1189.18
#2013-01-14|1189.71
#2013-01-15|1195.60
#2013-01-16|1198.58
#2013-01-17|1202.01
#2013-01-18|1213.86
#2013-01-21|1218.23
#2013-01-22|1202.90
#2013-01-23|1201.64
#2013-01-24|1212.17
#2013-01-25|1207.84
#2013-01-28|1176.24
#2013-01-29|1173.12
#2013-01-30|1156.87
#2013-01-31|1163.86
#2013-02-01|1189.38
#2013-02-04|1192.78
#2013-02-05|1181.16
#2013-02-06|1170.69
#2013-02-07|1142.46
#2013-02-08|1147.94
#2013-02-11|1131.05
#2013-02-12|1154.30
#2013-02-13|1156.43
#2013-02-14|1157.82
#2013-02-15|1162.31
#2013-02-18|1157.83
#2013-02-19|1165.94
#2013-02-20|1168.67
#2013-02-21|1141.31
#2013-02-22|1124.47
#2013-02-25|1125.24
#2013-02-26|1134.04
#2013-02-27|1140.22
#2013-02-28|1153.27
#2013-03-01|1161.92
#2013-03-04|1147.21
#2013-03-05|1166.82
#2013-03-06|1169.69
#2013-03-07|1165.94
#2013-03-08|1173.01
#2013-03-11|1161.89
#2013-03-12|1161.50
#2013-03-13|1145.46
#2013-03-14|1137.84
#2013-03-15|1135.06
#2013-03-18|1127.82
#2013-03-19|1110.75
#2013-03-20|1113.77
#2013-03-21|1117.32
#2013-03-22|1111.68
#2013-03-25|1101.81
#2013-03-26|1105.23
#2013-03-27|1104.47
#2013-03-28|1128.39
#2013-03-29|1133.66
#2013-04-01|1138.39
#2013-04-02|1136.01
#2013-04-03|1112.13
#2013-04-04|1101.47
#2013-04-05|1103.65
#2013-04-08|1118.85
#2013-04-09|1134.55
#2013-04-10|1116.50
#2013-04-11|1124.60
#2013-04-12|1113.27
#2013-04-15|1097.31
#2013-04-16|1084.09
#2013-04-17|1068.96
#2013-04-18|1068.12
#2013-04-19|1073.74
#2013-04-22|1069.72
#2013-04-23|1065.34
#2013-04-24|1099.59
#2013-04-25|1103.41
#2013-04-26|1101.83
#2013-04-29|1105.59
#2013-04-30|1111.39
#2013-05-01|1114.25
#2013-05-02|1127.11
#2013-05-03|1125.87
#2013-05-06|1134.20
#2013-05-07|1131.87
#2013-05-08|1137.21
#2013-05-09|1132.41
#2013-05-10|1135.45
#2013-05-13|1128.67
#2013-05-14|1125.43
#2013-05-15|1136.83
#2013-05-16|1141.54
#2013-05-17|1137.07
#2013-05-20|1124.42
#2013-05-21|1132.02
#2013-05-22|1153.33
#2013-05-23|1118.01
#2013-05-24|1136.31
#2013-05-27|1142.38
#2013-05-28|1131.87
#2013-05-29|1127.00
#2013-05-30|1120.54
#2013-05-31|1124.10
#2013-06-03|1047.41
#2013-06-04|1093.95
#2013-06-05|1075.94
#2013-06-06|1032.89
#2013-06-07|1070.10
#2013-06-10|1041.20
#2013-06-11|1041.85
#2013-06-12|1076.54
#2013-06-13|1075.16
#2013-06-14|1115.74
#2013-06-17|1120.67
#2013-06-18|1114.27
#2013-06-19|1122.12
#2013-06-20|1043.96
#2013-06-21|1044.78
#2013-06-24|1042.21
#2013-06-25|1034.56
#2013-06-26|1038.05
#2013-06-27|1056.16
#2013-06-28|1053.13
#2013-07-01|1066.52
#2013-07-02|1060.38
#2013-07-03|1053.18
#2013-07-04|1064.35
#2013-07-05|1035.98
#2013-07-08|1031.55
#2013-07-09|1042.68
#2013-07-10|1034.56
#2013-07-11|1053.06
#2013-07-12|1065.11
#2013-07-15|1086.57
#2013-07-16|1093.03
#2013-07-17|1098.00
#2013-07-18|1100.87
#2013-07-19|1104.96
#2013-07-22|1119.83
#2013-07-23|1108.79
#2013-07-24|1100.14
#2013-07-25|1083.25
#2013-07-26|1078.91
#2013-07-29|1077.68
#2013-07-30|1080.57
#2013-07-31|1072.56
#2013-08-01|1072.35
#2013-08-02|1099.10
#2013-08-05|1109.06
#2013-08-06|1100.91
#2013-08-07|1099.00
#2013-08-08|1108.72
#2013-08-09|1111.25
#2013-08-12|1113.14
#2013-08-13|1117.99
#2013-08-14|1115.70
#2013-08-15|1098.28
#2013-08-16|1107.32
#2013-08-19|1092.45
#2013-08-20|1085.45
#2013-08-21|1055.51
#2013-08-22|1043.11
#2013-08-23|1036.82
#2013-08-26|1041.16
#2013-08-27|1001.33
#2013-08-28| 979.25
#2013-08-29| 988.52
#2013-08-30| 980.65
#2013-09-02|1003.76
#2013-09-03| 988.22
#2013-09-04| 994.47
#2013-09-05| 985.61
#2013-09-06| 999.46
#2013-09-09|1028.89
#2013-09-10|1049.57
#2013-09-11|1057.04
#2013-09-12|1068.51
#2013-09-13|1059.86
#2013-09-16|1079.80
#2013-09-17|1084.59
#2013-09-18|1075.42
#2013-09-19|1124.60
#2013-09-20|1105.31
#2013-09-23|1107.63
#2013-09-24|1101.85
#2013-09-25|1109.01
#2013-09-26|1100.23
#2013-09-27|1091.32
#2013-09-30|1099.48
#2013-10-01|1107.24
#2013-10-02|1101.86
#2013-10-03|1113.83
#2013-10-04|1122.59
#2013-10-07|1123.02
#2013-10-08|1118.09
#2013-10-09|1105.49
#2013-10-10|1120.35
#2013-10-11|1109.29
#2013-10-14|1115.70
#2013-10-15|1120.91
#2013-10-16|1123.57
#2013-10-17|1131.62
#2013-10-18|1141.11
#2013-10-21|1143.32
#2013-10-22|1153.91
#2013-10-23|1159.41
#2013-10-24|1171.04
#2013-10-25|1194.94
#2013-10-28|1189.12
#2013-10-29|1186.77
#2013-10-30|1166.66
#2013-10-31|1138.90
#2013-11-01|1138.06
#2013-11-04|1150.08
#2013-11-05|1134.45
#2013-11-06|1150.12
#2013-11-07|1150.50
#2013-11-08|1135.02
#2013-11-11|1125.33
#2013-11-12|1122.81
#2013-11-13|1138.13
#2013-11-14|1161.83
#2013-11-15|1163.13
#2013-11-18|1176.33
#2013-11-19|1192.72
#2013-11-20|1185.56
#2013-11-21|1182.58
#2013-11-22|1192.31
#2013-11-25|1185.71
#2013-11-26|1177.77
#2013-11-27|1168.66
#2013-11-28|1176.10
#2013-11-29|1181.32
#2013-12-02|1175.85
#2013-12-03|1156.11
#2013-12-04|1139.89
#2013-12-05|1144.83
#2013-12-06|1157.98
#2013-12-09|1170.87
#2013-12-10|1171.14
#2013-12-11|1163.13
#2013-12-12|1135.51
#2013-12-13|1153.84
#2013-12-16|1167.33
#2013-12-17|1143.40
#2013-12-18|1140.62
#2013-12-19|1103.89
#2013-12-20|1094.48
#2013-12-23|1098.63
#2013-12-24|1101.47
#2013-12-25|1076.94
#2013-12-26|1070.28
#2013-12-27|1063.98
#2013-12-30|1098.89
#2013-12-31|1096.24
#2014-01-01|1096.24
#2014-01-02|1096.26
#2014-01-03|1090.12
#2014-01-06|1100.34
#2014-01-07|1121.26
#2014-01-08|1107.80
#2014-01-09|1098.29
#2014-01-10|1117.04
#2014-01-13|1107.44
#2014-01-14|1100.57
#2014-01-15|1111.32
#2014-01-16|1092.83
#2014-01-17|1085.46
#2014-01-20|1081.06
#2014-01-21|1078.46
#2014-01-22|1083.60
#2014-01-23|1077.71
#2014-01-24|1053.23
#2014-01-27|1044.66
#2014-01-28|1047.59
#2014-01-29|1021.50
#2014-01-30|1023.80
#2014-01-31|1016.09
#2014-02-03|1001.65
#2014-02-04|1014.10
#2014-02-05|1025.33
#2014-02-06|1047.25
#2014-02-07|1053.04
#2014-02-10|1050.66
#2014-02-11|1051.71
#2014-02-12|1062.44
#2014-02-13|1043.10
#2014-02-14|1046.36
#2014-02-17|1057.36
#2014-02-18|1044.60
#2014-02-19|1032.34
#2014-02-20|1023.97
#2014-02-21|1027.13
#2014-02-24|1029.25
#2014-02-25|1000.51
#2014-02-26| 989.19
#2014-02-27| 972.08
#2014-02-28| 991.71
#2014-03-03| 878.27
#2014-03-04| 918.45
#2014-03-05| 930.94
#2014-03-06| 939.28
#2014-03-07| 912.25
#2014-03-10| 893.68
#2014-03-11| 890.24
#2014-03-12| 871.91
#2014-03-13| 859.99
#2014-03-14| 843.20
#2014-03-17| 863.74
#2014-03-18| 896.27
#2014-03-19| 913.99
#2014-03-20| 913.11
#2014-03-21| 900.28
#2014-03-24| 884.80
#2014-03-25| 907.89
#2014-03-26| 937.20
#2014-03-27| 929.64
#2014-03-28| 933.40
#2014-03-31| 963.00
#2014-04-01| 969.73
#2014-04-02| 981.46
#2014-04-03| 982.44
#2014-04-04| 993.44
#2014-04-07| 974.32
#2014-04-08| 983.71
#2014-04-09| 991.25
#2014-04-10|1017.08
#2014-04-11|1001.05
#2014-04-14|1004.64
#2014-04-15| 981.04
#2014-04-16| 991.11
#2014-04-17|1012.46
#2014-04-18|1010.72
#2014-04-21|1016.72
#2014-04-22|1022.11
#2014-04-23|1018.73
#2014-04-24|1008.22
#2014-04-25|1009.46
#2014-04-28|1008.09
#2014-04-29|1022.62
#2014-04-30|1038.10
#2014-05-01|1034.72
#2014-05-02|1037.64
#2014-05-05|1033.03
#2014-05-06|1036.24
#2014-05-07|1041.13
#2014-05-08|1051.65
#2014-05-09|1028.43
#2014-05-12|1039.33
#2014-05-13|1043.30
#2014-05-14|1052.09
#2014-05-15|1035.65
#2014-05-16|1043.74
#2014-05-19|1052.38
#2014-05-20|1057.38
#2014-05-21|1063.26
#2014-05-22|1082.69
#2014-05-23|1082.55
#2014-05-26|1086.79
#2014-05-27|1084.17
#2014-05-28|1099.05
#2014-05-29|1130.89
#2014-05-30|1140.21
#2014-06-02|1130.03
#2014-06-03|1132.72
#2014-06-04|1149.03
#2014-06-05|1153.63
#2014-06-06|1167.38
#2014-06-09|1168.52
#2014-06-10|1185.56
#2014-06-11|1167.54
#2014-06-12|1159.39
#2014-06-13|1141.77
#2014-06-16|1113.07
#2014-06-17|1117.69
#2014-06-18|1132.39
#2014-06-19|1155.58
#2014-06-20|1134.66
#2014-06-23|1134.04
#2014-06-24|1151.15
#2014-06-25|1130.15
#2014-06-26|1131.92
#2014-06-27|1139.51
#2014-06-30|1146.24
#2014-07-01|1143.74
#2014-07-02|1147.85
#2014-07-03|1150.93
#2014-07-04|1154.11
#2014-07-07|1164.90
#2014-07-08|1165.80
#2014-07-09|1161.86
#2014-07-10|1159.98
#2014-07-11|1167.76
#2014-07-14|1173.25
#2014-07-15|1171.93
#2014-07-16|1169.01
#2014-07-17|1157.22
#2014-07-18|1129.31
#2014-07-21|1119.92
#2014-07-22|1134.18
#2014-07-23|1148.43
#2014-07-24|1151.55
#2014-07-25|1136.67
#2014-07-28|1098.05
#2014-07-29|1098.86
#2014-07-30|1097.38
#2014-07-31|1076.35
#2014-08-01|1086.12
#2014-08-04|1089.64
#2014-08-05|1083.93
#2014-08-06|1053.12
#2014-08-07|1046.32
#2014-08-08|1047.18
#2014-08-11|1056.92
#2014-08-12|1057.51
#2014-08-13|1085.21
#2014-08-14|1086.45
#2014-08-15|1075.52
#2014-08-18|1079.79
#2014-08-19|1100.35
#2014-08-20|1103.00
#2014-08-21|1097.40
#2014-08-22|1085.79
#2014-08-25|1086.66
#2014-08-26|1093.80
#2014-08-27|1097.26
#2014-08-28|1077.03
#2014-08-29|1067.63
#2014-09-01|1064.83
#2014-09-02|1058.22
#2014-09-03|1086.64
#2014-09-04|1077.65
#2014-09-05|1086.31
#2014-09-08|1086.18
#2014-09-09|1066.18
#2014-09-10|1067.19
#2014-09-11|1064.44
#2014-09-12|1049.81
#2014-09-15|1058.54
#2014-09-16|1051.38
#2014-09-17|1075.81
#2014-09-18|1059.65
#2014-09-19|1077.01
#2014-09-22|1068.31
#2014-09-23|1073.95
#2014-09-24|1084.57
#2014-09-25|1063.76
#2014-09-26|1056.45
#2014-09-29|1050.47
#2014-09-30|1050.30
#2014-10-01|1045.93
#2014-10-02|1033.08
#2014-10-03|1018.28
#2014-10-06|1034.89
#2014-10-07|1035.30
#2014-10-08|1021.06
#2014-10-09|1022.54
#2014-10-10|1010.33
#2014-10-13|1009.05
#2014-10-14| 998.24
#2014-10-15| 987.34
#2014-10-16| 977.86
#2014-10-17| 996.32
#2014-10-20| 985.20
#2014-10-21|1002.47
#2014-10-22| 991.18
#2014-10-23| 994.32
#2014-10-24| 991.02
#2014-10-27|1004.76
#2014-10-28|1002.00
#2014-10-29|1000.24
#2014-10-30| 999.02
#2014-10-31|1004.67
#2014-11-03| 991.38
#2014-11-04| 995.32
#2014-11-05| 979.03
#2014-11-06| 969.02
#2014-11-07| 961.51
#2014-11-10| 960.56
#2014-11-11| 961.59
#2014-11-12| 969.20
#2014-11-13| 949.79
#2014-11-14| 938.53
#2014-11-17| 928.37
#2014-11-18| 945.77
#2014-11-19| 951.89
#2014-11-20| 957.55
#2014-11-21| 958.01
#2014-11-24| 958.58
#2014-11-25| 959.66
#2014-11-26| 946.75
#2014-11-27| 944.23
#2014-11-28| 915.26
#2014-12-01| 906.76
#2014-12-02| 899.26
#2014-12-03| 895.55
#2014-12-04| 890.30
#2014-12-05| 888.07
#2014-12-08| 878.13
#2014-12-09| 874.62
#2014-12-10| 888.85
#2014-12-11| 871.83
#2014-12-12| 861.25
#2014-12-15| 819.75
#2014-12-16| 748.93
#2014-12-17| 776.36
#2014-12-18| 804.57
#2014-12-19| 818.99
#2014-12-22| 847.41
#2014-12-23| 853.78
#2014-12-24| 849.21
#2014-12-25| 850.24
#2014-12-26| 845.52
#2014-12-29| 844.30
#2014-12-30| 826.02
#2014-12-31| 810.10
#2015-01-01| 810.10
#2015-01-02| 805.32
#2015-01-05| 804.00
#2015-01-06| 801.05
#2015-01-07| 796.57
#2015-01-08| 827.75
#2015-01-09| 829.04
#2015-01-12| 822.86
#2015-01-13| 816.72
#2015-01-14| 817.28
#2015-01-15| 806.25
#2015-01-16| 791.47
#2015-01-19| 796.35
#2015-01-20| 794.10
#2015-01-21| 800.45
#2015-01-22| 824.30
#2015-01-23| 821.83
#2015-01-26| 827.29
#2015-01-27| 830.00
#2015-01-28| 822.11
#2015-01-29| 815.67
#2015-01-30| 810.21
#2015-02-02| 809.98
#2015-02-03| 821.58
#2015-02-04| 816.59
#2015-02-05| 820.24
#2015-02-06| 827.53
#2015-02-09| 831.26
#2015-02-10| 823.32
#2015-02-11| 839.01
#2015-02-12| 866.33
#2015-02-13| 886.79
#2015-02-16| 892.04
#2015-02-17| 889.08
#2015-02-18| 902.07
#2015-02-19| 906.89
#2015-02-20| 911.21
#2015-02-23| 901.38
#2015-02-24| 902.24
#2015-02-25| 892.95
#2015-02-26| 878.27
#2015-02-27| 886.26
#2015-03-02| 872.35
#2015-03-03| 863.35
#2015-03-04| 851.26
#2015-03-05| 851.94
#2015-03-06| 858.90
#2015-03-09| 862.85
#2015-03-10| 832.26
#2015-03-11| 836.01
#2015-03-12| 842.64
#2015-03-13| 819.16
#2015-03-16| 826.85
#2015-03-17| 842.81
#2015-03-18| 837.80
#2015-03-19| 851.26
#2015-03-20| 870.81
#2015-03-23| 894.59
#2015-03-24| 891.51
#2015-03-25| 875.37
#2015-03-26| 854.24
#2015-03-27| 850.42
#2015-03-30| 855.86
#2015-03-31| 851.47
#2015-04-01| 864.96
#2015-04-02| 880.55
#2015-04-03| 889.49
#2015-04-06| 897.23
#2015-04-07| 903.93
#2015-04-08| 913.82
#2015-04-09| 916.33
#2015-04-10| 905.01
#2015-04-13| 900.42
#2015-04-14| 915.56
#2015-04-15| 918.02
#2015-04-16| 957.20
#2015-04-17| 954.90
#2015-04-20| 944.06
#2015-04-21| 944.97
#2015-04-22| 947.14
#2015-04-23| 959.21
#2015-04-24| 940.88
#2015-04-27| 962.01
#2015-04-28| 954.56
#2015-04-29| 969.61
#2015-04-30| 984.67
#2015-05-01| 988.06
#2015-05-04| 987.87
#2015-05-05| 981.89
#2015-05-06| 978.61
#2015-05-07| 959.02
#2015-05-08| 969.09
#2015-05-11| 975.02
#2015-05-12| 992.05
#2015-05-13|1006.42
#2015-05-14| 990.28
#2015-05-15|1009.19
#2015-05-18|1019.39
#2015-05-19|1010.51
#2015-05-20|1005.02
#2015-05-21|1008.24
#2015-05-22| 997.95
#2015-05-25| 988.21
#2015-05-26| 965.39
#2015-05-27| 963.83
#2015-05-28| 943.42
#2015-05-29| 933.04
#2015-06-01| 916.17
#2015-06-02| 915.05
#2015-06-03| 916.30
#2015-06-04| 910.02
#2015-06-05| 887.16
#2015-06-08| 862.70
#2015-06-09| 875.91
#2015-06-10| 896.06
#2015-06-11| 895.77
#2015-06-12| 890.98
#2015-06-15| 877.06
#2015-06-16| 884.04
#2015-06-17| 886.11
#2015-06-18| 893.64
#2015-06-19| 892.86
#2015-06-22| 909.27
#2015-06-23| 902.35
#2015-06-24| 892.54
#2015-06-25| 885.03
#2015-06-26| 886.96
#2015-06-29| 867.55
#2015-06-30| 868.80
#2015-07-01| 867.70
#2015-07-02| 874.52
#2015-07-03| 877.15
#2015-07-06| 866.00
#2015-07-07| 854.24
#2015-07-08| 855.56
#2015-07-09| 858.17
#2015-07-10| 885.30
#2015-07-13| 913.72
#2015-07-14| 936.04
#2015-07-15| 923.76
#2015-07-16| 921.73
#2015-07-17| 926.83
#2015-07-20| 912.20
#2015-07-21| 924.40
#2015-07-22| 916.26
#2015-07-23| 876.10
#2015-07-24| 887.85
#2015-07-27| 875.34
#2015-07-28| 858.24
#2015-07-29| 878.45
#2015-07-30| 890.23
#2015-07-31| 896.86
#2015-08-03| 873.54
#2015-08-04| 877.00
#2015-08-05| 882.83
#2015-08-06| 876.11
#2015-08-07| 869.47
#2015-08-10| 878.30
#2015-08-11| 887.36
#2015-08-12| 899.60
#2015-08-13| 892.90
#2015-08-14| 884.50
#2015-08-17| 874.53
#2015-08-18| 858.33
#2015-08-19| 846.56
#2015-08-20| 841.33
#2015-08-21| 816.50
#2015-08-24| 788.51
#2015-08-25| 794.78
#2015-08-26| 779.90
#2015-08-27| 811.74
#2015-08-28| 834.20
#2015-08-31| 836.03
#2015-09-01| 809.31
#2015-09-02| 804.35
#2015-09-03| 798.22
#2015-09-04| 797.15
#2015-09-07| 792.01
#2015-09-08| 786.78
#2015-09-09| 803.06
#2015-09-10| 807.00
#2015-09-11| 804.09
#2015-09-14| 792.44
#2015-09-15| 801.90
#2015-09-16| 817.46
#2015-09-17| 804.78
#2015-09-18| 811.52
#2015-09-21| 812.18
#2015-09-22| 816.03
#2015-09-23| 808.28
#2015-09-24| 813.81
#2015-09-25| 821.92
#2015-09-28| 807.32
#2015-09-29| 810.74
#2015-09-30| 822.54
#2015-10-01| 841.78
#2015-10-02| 835.92
#2015-10-05| 852.48
#2015-10-06| 860.98
#2015-10-07| 867.94
#2015-10-08| 878.13
#2015-10-09| 881.87
#2015-10-12| 885.58
#2015-10-13| 865.62
#2015-10-14| 885.21
#2015-10-15| 899.32
#2015-10-16| 889.59
#2015-10-19| 891.42
#2015-10-20| 904.90
#2015-10-21| 893.25
#2015-10-22| 897.60
#2015-10-23| 897.76
#2015-10-26| 891.55
#2015-10-27| 882.99
#2015-10-28| 882.97
#2015-10-29| 870.49
#2015-10-30| 892.06
#2015-11-02| 915.53
#2015-11-03| 916.99
#2015-11-04| 938.23
#2015-11-05| 930.49
#2015-11-06| 912.61
#2015-11-09| 928.11
#2015-11-10| 921.60
#2015-11-11| 927.34
#2015-11-12| 933.43
#2015-11-13| 919.09
#2015-11-16| 916.46
#2015-11-17| 924.34
#2015-11-18| 922.95
#2015-11-19| 927.79
#2015-11-20| 933.34
#2015-11-23| 924.39
#2015-11-24| 912.91
#2015-11-25| 913.13
#2015-11-26| 892.92
#2015-11-27| 897.83
#2015-11-30| 906.82
#2015-12-01| 916.76
#2015-12-02| 911.83
#2015-12-03| 906.21
#2015-12-04| 896.17
#2015-12-07| 893.02
#2015-12-08| 880.88
#2015-12-09| 880.46
#2015-12-10| 860.30
#2015-12-11| 847.89
#2015-12-14| 829.30
#2015-12-15| 852.34
#2015-12-16| 856.61
#2015-12-17| 873.69
#2015-12-18| 875.61
#2015-12-21| 871.18
#2015-12-22| 872.57
#2015-12-23| 868.59
#2015-12-24| 860.99
#2015-12-25| 864.54
#2015-12-28| 874.07
#2015-12-29| 874.54
#2015-12-30| 869.18
#2015-12-31| 872.95
#2016-01-01| 872.95
#2016-01-04| 847.01
#2016-01-05| 844.52
#2016-01-06| 817.16
#2016-01-07| 816.67
#2016-01-08| 816.25
#2016-01-11| 806.16
#2016-01-12| 812.84
#2016-01-13| 819.65
#2016-01-14| 799.81
#2016-01-15| 777.09
#2016-01-18| 770.96
#2016-01-19| 777.21
#2016-01-20| 754.43
#2016-01-21| 762.62
#2016-01-22| 776.88
#2016-01-25| 772.65
#2016-01-26| 774.68
#2016-01-27| 804.30
#2016-01-28| 807.60
#2016-01-29| 815.30
#2016-02-01| 814.98
#2016-02-02| 817.21
#2016-02-03| 827.24
#2016-02-04| 844.00
#2016-02-05| 841.73
#2016-02-08| 820.04
#2016-02-09| 813.16
#2016-02-10| 829.97
#2016-02-11| 822.46
#2016-02-12| 816.35
#2016-02-15| 815.95
#2016-02-16| 798.04
#2016-02-17| 806.96
#2016-02-18| 811.91
#2016-02-19| 800.78
#2016-02-22| 816.63
#2016-02-23| 823.85
#2016-02-24| 816.83
#2016-02-25| 851.37
#2016-02-26| 852.64
#2016-02-29| 879.19
#2016-03-01| 886.34
#2016-03-02| 859.47
#2016-03-03| 889.92
#2016-03-04| 901.17
#2016-03-07| 902.10
#2016-03-08| 894.78
#2016-03-09| 899.55
#2016-03-10| 903.43
#2016-03-11| 923.97
#2016-03-14| 918.61
#2016-03-15| 914.88
#2016-03-16| 906.97
#2016-03-17| 934.22
#2016-03-18| 931.74
#2016-03-21| 940.68
#2016-03-22| 941.38
#2016-03-23| 932.97
#2016-03-24| 922.93
#2016-03-25| 925.38
#2016-03-28| 927.94
#2016-03-29| 931.57
#2016-03-30| 958.26
#2016-03-31| 977.77
#2016-04-01| 940.42
#2016-04-04| 977.24
#2016-04-05| 964.52
#2016-04-06| 959.06
#2016-04-07| 956.81
#2016-04-08| 955.70
#2016-04-11| 977.81
#2016-04-12| 972.48
#2016-04-13| 966.41
#2016-04-14| 983.40
#2016-04-15| 989.76
#2016-04-18| 982.15
#2016-04-19| 989.04
#2016-04-20| 986.65
#2016-04-21| 985.26
#2016-04-22| 975.72
#2016-04-25| 965.08
#2016-04-26| 969.79
#2016-04-27| 974.98
#2016-04-28| 982.51
#2016-04-29| 997.39
#2016-05-02| 980.72
#2016-05-03| 961.11
#2016-05-04| 931.62
#2016-05-05| 920.62
#2016-05-06| 930.94
#2016-05-09| 923.14
#2016-05-10| 912.18
#2016-05-11| 923.90
#2016-05-12| 929.15
#2016-05-13| 917.96
#2016-05-16| 923.94
#2016-05-17| 918.33
#2016-05-18| 914.86
#2016-05-19| 909.95
#2016-05-20| 914.98
#2016-05-23| 928.83
#2016-05-24| 942.97
#2016-05-25| 944.68
#2016-05-26| 951.16
#2016-05-27| 963.13
#2016-05-30| 965.99
#2016-05-31| 959.16
#2016-06-01| 954.26
#2016-06-02| 951.65
#2016-06-03| 969.55
#2016-06-06| 989.77
#2016-06-07| 992.08
#2016-06-08|1004.29
#2016-06-09| 981.35
#2016-06-10| 965.80
#2016-06-13| 970.51
#2016-06-14| 953.65
#2016-06-15| 957.78
#2016-06-16| 930.43
#2016-06-17| 956.94
#2016-06-20| 975.42
#2016-06-21| 979.28
#2016-06-22| 994.58
#2016-06-23|1001.83
#2016-06-24| 960.99
#2016-06-27| 947.97
#2016-06-28| 972.53
#2016-06-29| 987.86
#2016-06-30| 991.77
#2016-07-01| 998.29
#2016-07-04|1008.65
#2016-07-05|1012.93
#2016-07-06|1001.62
#2016-07-07|1000.71
#2016-07-08|1005.15
#2016-07-11|1010.72
#2016-07-12|1017.91
#2016-07-13|1037.38
#2016-07-14|1048.63
#2016-07-15|1056.38
#2016-07-18|1012.86
#2016-07-19|1019.96
#2016-07-20|1004.97
#2016-07-21| 988.69
#2016-07-22| 992.28
#2016-07-25|1012.91
#2016-07-26|1005.44
#2016-07-27|1012.94
#2016-07-28|1016.10
#2016-07-29|1025.20
#2016-08-01|1031.24
#2016-08-02|1026.38
#2016-08-03|1008.23
#2016-08-04|1015.45
#2016-08-05|1018.41
#2016-08-08|1023.70
#2016-08-09|1045.51
#2016-08-10|1061.80
#2016-08-11|1073.81
#2016-08-12|1077.65
#2016-08-15|1086.75
#2016-08-16|1055.28
#2016-08-17|1066.69
#2016-08-18|1062.21
#2016-08-19|1060.31
#2016-08-22|1068.72
#2016-08-23|1062.39
#2016-08-24|1045.26
#2016-08-25|1068.02
#2016-08-26|1066.01
#2016-08-29|1053.99
#2016-08-30|1047.17
#2016-08-31|1050.64
#2016-09-01|1045.51
#2016-09-02|1052.57
#2016-09-05|1058.87
#2016-09-06|1062.03
#2016-09-07|1053.17
#2016-09-08|1059.69
#2016-09-09|1038.67
#2016-09-12|1044.48
#2016-09-13|1046.15
#2016-09-14|1045.29
#2016-09-15|1045.85
#2016-09-16|1049.09
#2016-09-19|1051.16
#2016-09-20|1048.75
#2016-09-21|1055.87
#2016-09-22|1072.86
#2016-09-23|1072.26
#2016-09-26|1050.32
#2016-09-27|1046.89
#2016-09-28|1053.83
#2016-09-29|1057.43
#2016-09-30|1034.26
#2016-10-03|1045.33
#2016-10-04|1053.35
#2016-10-05|1050.02
#2016-10-06|1057.22
#2016-10-07|1059.57
#2016-10-10|1057.05
#2016-10-11|1047.77
#2016-10-12|1037.14
#2016-10-13|1030.21
#2016-10-14|1021.15
#2016-10-17|1020.42
#2016-10-18|1033.94
#2016-10-19|1040.69
#2016-10-20|1045.58
#2016-10-21|1048.94
#2016-10-24|1057.64
#2016-10-25|1051.59
#2016-10-26|1048.61
#2016-10-27|1043.56
#2016-10-28|1034.76
#2016-10-31|1027.87
#2016-11-01|1021.91
#2016-11-02|1015.92
#2016-11-03|1017.18
#2016-11-04| 987.53
#2016-11-07| 996.00
#2016-11-08|1010.15
#2016-11-09|1009.84
#2016-11-10|1018.14
#2016-11-11|1012.45
#2016-11-14| 989.13
#2016-11-15|1003.71
#2016-11-16| 995.67
#2016-11-17| 994.41
#2016-11-18| 999.56
#2016-11-21|1007.56
#2016-11-22|1023.48
#2016-11-23|1010.51
#2016-11-24| 990.19
#2016-11-25| 995.73
#2016-11-28|1004.02
#2016-11-29|1000.68
#2016-11-30| 988.20
#2016-12-01| 961.93
#2016-12-02| 984.56
#2016-12-05| 990.57
#2016-12-06|1028.39
#2016-12-07|1057.67
#2016-12-08|1028.18
#2016-12-09|1020.74
#2016-12-12|1049.80
#2016-12-13|1060.19
#2016-12-14|1069.07
#2016-12-15|1063.49
#2016-12-16|1062.31
#2016-12-19|1052.61
#2016-12-20|1057.10
#2016-12-21|1049.62
#2016-12-22|1030.81
#2016-12-23|1025.92
#2016-12-26|1028.65
#2016-12-27|1024.57
#2016-12-28|1050.63
#2016-12-29|1070.78
#2016-12-30|1053.81
#2017-01-02|1054.53
#2017-01-03|1047.28
#2017-01-04|1047.67
#2017-01-05|1045.15
#2017-01-06|1069.67
#2017-01-09|1051.03
#2017-01-10|1058.53
#2017-01-11|1065.85
#2017-01-12|1138.32
#2017-01-13|1122.63
#2017-01-16|1103.74
#2017-01-17|1096.35
#2017-01-18|1087.18
#2017-01-19|1064.10
#2017-01-20|1076.20
#2017-01-23|1059.90
#2017-01-24|1073.17
#2017-01-25|1070.98
#2017-01-26|1075.37
#2017-01-27|1074.49
#2017-01-30|1086.59
#2017-01-31|1091.14
#2017-02-01|1114.78
#2017-02-02|1130.98
#2017-02-03|1153.64
#2017-02-06|1137.40
#2017-02-07|1119.93
#2017-02-08|1110.95
#2017-02-09|1111.06
#2017-02-10|1112.31
#2017-02-13|1117.27
#2017-02-14|1114.76
#2017-02-15|1111.15
#2017-02-16|1119.53
#2017-02-17|1126.28
#2017-02-20|1125.53
#2017-02-21|1118.39
#2017-02-22|1129.51
#2017-02-23|1129.60
#2017-02-24|1118.87
#2017-02-27|1089.13
#2017-02-28|1107.60
#2017-03-01|1082.46
#2017-03-02|1094.31
#2017-03-03|1087.38
#2017-03-06|1092.43
#2017-03-07|1104.36
#2017-03-08|1088.58
#2017-03-09|1083.76
#2017-03-10|1077.39
#2017-03-13|1072.67
#2017-03-14|1081.89
#2017-03-15|1076.53
#2017-03-16|1104.10
#2017-03-17|1103.27
#2017-03-20|1112.52
#2017-03-21|1113.81
#2017-03-22|1086.63
#2017-03-23|1094.53
#2017-03-24|1103.37
#2017-03-27|1093.11
#2017-03-28|1112.55
#2017-03-29|1123.59
#2017-03-30|1124.93
#2017-03-31|1117.49
#2017-04-03|1116.79
#2017-04-04|1115.32
#2017-04-05|1119.06
#2017-04-06|1106.17
#2017-04-07|1090.88
#2017-04-10|1079.64
#2017-04-11|1083.57
#2017-04-12|1079.71
#2017-04-13|1060.44
#2017-04-14|1058.38
#2017-04-17|1062.35
#2017-04-18|1072.81
#2017-04-19|1065.04
#2017-04-20|1079.60
#2017-04-21|1076.49
#2017-04-24|1107.04
#2017-04-25|1107.35
#2017-04-26|1107.88
#2017-04-27|1100.24
#2017-04-28|1109.74
#2017-05-01|1111.07
#2017-05-02|1129.51
#2017-05-03|1133.58
#2017-05-04|1128.04
#2017-05-05|1133.88
#2017-05-08|1128.62
#2017-05-09|1119.65
#2017-05-10|1118.20
#2017-05-11|1112.76
#2017-05-12|1106.71
#2017-05-15|1132.86
#2017-05-16|1123.83
#2017-05-17|1116.27
#2017-05-18|1098.01
#2017-05-19|1120.22
#2017-05-22|1131.95
#2017-05-23|1126.06
#2017-05-24|1116.25
#2017-05-25|1118.33
#2017-05-26|1111.24
#2017-05-29|1110.77
#2017-05-30|1113.82
#2017-05-31|1061.85
#2017-06-01|1102.27
#2017-06-02|1077.33
#2017-06-05|1073.63
#2017-06-06|1074.83
#2017-06-07|1069.09
#2017-06-08|1073.49
#2017-06-09|1073.40
#2017-06-12|1094.26
#2017-06-13|1094.48
#2017-06-14|1091.07
#2017-06-15|1075.40
#2017-06-16|1049.79
#2017-06-19|1014.25
#2017-06-20|1008.28
#2017-06-21|1016.17
#2017-06-22|1018.52
#2017-06-23|1028.74
#2017-06-26|1037.55
#2017-06-27|1054.15
#2017-06-28|1042.26
#2017-06-29|1036.08
#2017-06-30|1033.81
#2017-07-03|1038.04
#2017-07-04|1045.21
#2017-07-05|1032.78
#2017-07-06|1050.38
#2017-07-07|1065.65
#2017-07-10|1067.44
#2017-07-11|1039.05
#2017-07-12|1057.32
#2017-07-13|1064.65
#2017-07-14|1089.77
#2017-07-17|1095.19
#2017-07-18|1121.69
#2017-07-19|1116.56
#2017-07-20|1076.82
#2017-07-21|1077.35
#2017-07-24|1058.82
#2017-07-25|1044.44
#2017-07-26|1041.40
#2017-07-27|1039.81
#2017-07-28|1022.82
#2017-07-31|1020.40
#2017-08-01|1029.46
#2017-08-02|1036.45
#2017-08-03|1050.46
#2017-08-04|1032.56
#2017-08-07|1056.69
#2017-08-08|1044.60
#2017-08-09|1042.78
#2017-08-10|1043.28
#2017-08-11|1040.82
#2017-08-14|1050.49
#2017-08-15|1038.17
#2017-08-16|1042.09
#2017-08-17|1054.78
#2017-08-18|1066.08
#2017-08-21|1082.15
#2017-08-22|1088.12
#2017-08-23|1098.30
#2017-08-24|1125.20
#2017-08-25|1132.02
#2017-08-28|1133.79
#2017-08-29|1136.48
#2017-08-30|1096.53
#2017-08-31|1092.79
#2017-09-01|1113.88
#2017-09-04|1108.85
#2017-09-05|1119.25
#2017-09-06|1121.90
#2017-09-07|1108.39
#2017-09-08|1119.84
#2017-09-11|1124.54
#2017-09-12|1105.20
#2017-09-13|1119.68
#2017-09-14|1110.12
#2017-09-15|1115.96
#2017-09-18|1083.26
#2017-09-19|1057.19
#2017-09-20|1073.02
#2017-09-21|1051.96
#2017-09-22|1056.77
#2017-09-25|1005.69
#2017-09-26|1020.69
#2017-09-27| 994.00
#2017-09-28|1002.68
#2017-09-29|1008.83
#2017-10-02|1008.44
#2017-10-03|1006.50
#2017-10-04|1006.69
#2017-10-05|1008.16
#2017-10-06| 992.12
#2017-10-09| 930.98
#2017-10-10|1073.68
#2017-10-11|1042.99
#2017-10-12|1047.07
#2017-10-13|1037.12
#2017-10-16|1031.91
#2017-10-17|1025.92
#2017-10-18|1017.42
#2017-10-19|1028.15
#2017-10-20|1018.09
#2017-10-23|1003.23
#2017-10-24| 989.21
#2017-10-25|1002.46
#2017-10-26| 987.08
#2017-10-27| 989.07
#2017-10-30| 989.41
#2017-10-31| 984.42
#2017-11-01| 983.48
#2017-11-02| 978.26
#2017-11-03| 955.92
#2017-11-06| 970.85
#2017-11-07| 950.17
#2017-11-08| 988.23
#2017-11-09| 955.10
#2017-11-10| 946.44
#2017-11-13| 934.06
#2017-11-14| 928.95
#2017-11-15| 917.62
#2017-11-16| 923.28
#2017-11-17| 903.81
#2017-11-20| 875.28
#2017-11-21| 874.46
#2017-11-22| 889.24
#2017-11-23| 887.94
#2017-11-24| 878.00
#2017-11-27| 887.26
#2017-11-28| 844.67
#2017-11-29| 840.87
#2017-11-30| 868.38
#2017-12-01| 856.73
#2017-12-04| 871.56
#2017-12-05| 894.27
#2017-12-06| 881.53
#2017-12-07| 884.13
#2017-12-08| 895.45
#2017-12-11| 903.32
#2017-12-12| 906.35
#2017-12-13| 901.59
#2017-12-14| 896.75
#2017-12-15| 901.46
#2017-12-18| 932.80
#2017-12-19| 923.96
#2017-12-20| 916.21
#2017-12-21| 923.78
#2017-12-22| 927.82
#2017-12-25| 933.20
#2017-12-26| 936.05
#2017-12-27| 932.13
#2017-12-28| 949.60
#2017-12-29| 966.62
#2018-01-01| 966.62
#2018-01-02| 973.33
#2018-01-03| 953.38
#2018-01-04| 963.91
#2018-01-05| 971.45
#2018-01-08| 972.02
#2018-01-09| 977.46
#2018-01-10| 984.02
#2018-01-11| 982.78
#2018-01-12| 985.89
#2018-01-15| 960.09
#2018-01-16| 962.48
#2018-01-17| 977.99
#2018-01-18| 986.54
#2018-01-19| 956.19
#2018-01-22| 975.17
#2018-01-23| 974.76
#2018-01-24| 987.30
#2018-01-25| 982.44
#2018-01-26| 984.73
#2018-01-29| 979.22
#2018-01-30| 974.00
#2018-01-31| 977.14
#2018-02-01| 981.54
#2018-02-02| 967.14
#2018-02-05| 965.09
#2018-02-06| 944.86
#2018-02-07| 950.27
#2018-02-08| 933.31
#2018-02-09| 925.90
#2018-02-12| 951.14
#2018-02-13| 944.67
#2018-02-14| 942.33
#2018-02-15| 961.20
#2018-02-16| 969.39
#2018-02-19| 964.07
#2018-02-20| 941.23
#2018-02-21| 958.93
#2018-02-22| 960.35
#2018-02-23| 957.82
#2018-02-26| 964.40
#2018-02-27| 954.82
#2018-02-28| 951.90
#2018-03-01| 937.50
#2018-03-02| 927.60
#2018-03-05| 931.20
#2018-03-06| 936.33
#2018-03-07| 935.34
#2018-03-08| 927.81
#2018-03-09| 933.14
#2018-03-12| 932.73
#2018-03-13| 926.58
#2018-03-14| 918.92
#2018-03-15| 912.13
#2018-03-16| 907.71
#2018-03-19| 895.35
#2018-03-20| 900.66
#2018-03-21| 901.81
#2018-03-22| 902.29
#2018-03-23| 905.37
#2018-03-26| 900.37
#2018-03-27| 893.87
#2018-03-28| 876.11
#2018-03-29| 888.42
#2018-03-30| 891.11
#2018-04-02| 888.30
#2018-04-03| 888.46
#2018-04-04| 882.74
#2018-04-05| 876.51
#2018-04-06| 878.19
#2018-04-09| 850.05
#2018-04-10| 819.46
#2018-04-11| 782.32
#2018-04-12| 801.59
#2018-04-13| 799.14
#2018-04-16| 805.00
#2018-04-17| 813.40
#2018-04-18| 835.19
#2018-04-19| 833.65
#2018-04-20| 815.54
#2018-04-23| 808.84
#2018-04-24| 802.76
#2018-04-25| 784.65
#2018-04-26| 798.51
#2018-04-27| 805.48
#2018-04-30| 776.20
#2018-05-01| 772.12
#2018-05-02| 756.40
#2018-05-03| 744.34
#2018-05-04| 735.13
#2018-05-07| 722.74
#2018-05-08| 683.54
#2018-05-09| 685.45
#2018-05-10| 686.32
#2018-05-11| 676.12
#2018-05-14| 681.58
#2018-05-15| 651.10
#2018-05-16| 654.54
#2018-05-17| 649.83
#2018-05-18| 649.32
#2018-05-21| 634.62
#2018-05-22| 633.18
#2018-05-23| 602.01
#2018-05-24| 594.10
#2018-05-25| 606.76
#2018-05-28| 637.48
#2018-05-29| 636.91
#2018-05-30| 642.83
#2018-05-31| 621.35
#2018-06-01| 608.67
#2018-06-04| 614.24
#2018-06-05| 603.31
#2018-06-06| 601.63
#2018-06-07| 610.88
#2018-06-08| 597.19
#2018-06-11| 594.24
#2018-06-12| 579.19
#2018-06-13| 563.61
#2018-06-14| 560.50
#2018-06-15| 555.17
#2018-06-18| 561.22
#2018-06-19| 573.79
#2018-06-20| 592.21
#2018-06-21| 652.90
#2018-06-22| 633.71
#2018-06-25| 632.09
#2018-06-26| 639.24
#2018-06-27| 645.41
#2018-06-28| 654.94
#2018-06-29| 655.88
#2018-07-02| 655.03
#2018-07-03| 657.10
#2018-07-04| 663.83
#2018-07-05| 678.06
#2018-07-06| 670.12
#2018-07-09| 672.74
#2018-07-10| 637.42
#2018-07-11| 579.87
#2018-07-12| 575.55
#2018-07-13| 583.19
#2018-07-16| 595.27
#2018-07-17| 602.21
#2018-07-18| 608.05
#2018-07-19| 600.69
#2018-07-20| 619.25
#2018-07-23| 633.05
#2018-07-24| 601.65
#2018-07-25| 618.47
#2018-07-26| 614.40
#2018-07-27| 614.49
#2018-07-30| 617.22
#2018-07-31| 618.40
#2018-08-01| 612.71
#2018-08-02| 578.66
#2018-08-03| 587.34
#2018-08-06| 574.60
#2018-08-07| 569.00
#2018-08-08| 561.47
#2018-08-09| 551.33
#2018-08-10| 467.29
#2018-08-13| 423.76
#2018-08-14| 451.39
#2018-08-15| 461.39
#2018-08-16| 472.04
#2018-08-17| 457.17
#2018-08-20| 464.07
#2018-08-21| 469.91
#2018-08-22| 473.41
#2018-08-23| 469.72
#2018-08-24| 473.14
#2018-08-27| 474.50
#2018-08-28| 468.15
#2018-08-29| 462.88
#2018-08-30| 446.07
#2018-08-31| 449.67
#2018-09-03| 453.43
#2018-09-04| 449.70
#2018-09-05| 454.54
#2018-09-06| 447.47
#2018-09-07| 454.07
#2018-09-10| 440.67
#2018-09-11| 443.39
#2018-09-12| 450.87
#2018-09-13| 470.40
#2018-09-14| 464.72
#2018-09-17| 454.54
#2018-09-18| 456.15
#2018-09-19| 467.72
#2018-09-20| 463.56
#2018-09-21| 464.17
#2018-09-24| 472.81
#2018-09-25| 475.53
#2018-09-26| 478.21
#2018-09-27| 486.58
#2018-09-28| 474.21
#2018-10-01| 474.11
#2018-10-02| 473.80
#2018-10-03| 470.53
#2018-10-04| 455.06
#2018-10-05| 455.08
#2018-10-08| 450.35
#2018-10-09| 457.43
#2018-10-10| 456.87
#2018-10-11| 450.72
#2018-10-12| 463.88
#2018-10-15| 474.17
#2018-10-16| 481.93
#2018-10-17| 490.36
#2018-10-18| 488.63
#2018-10-19| 480.51
#2018-10-22| 470.88
#2018-10-23| 455.51
#2018-10-24| 463.17
#2018-10-25| 463.78
#2018-10-26| 453.65
#2018-10-29| 457.73
#2018-10-30| 456.36
#2018-10-31| 454.59
#2018-11-01| 464.72
#2018-11-02| 475.14
#2018-11-05| 475.57
#2018-11-06| 475.93
#2018-11-07| 481.48
#2018-11-08| 473.62
#2018-11-09| 470.08
#2018-11-12| 469.91
#2018-11-13| 472.13
#2018-11-14| 471.71
#2018-11-15| 480.34
#2018-11-16| 485.98
#2018-11-19| 490.85
#2018-11-20| 474.51
#2018-11-21| 479.35
#2018-11-22| 478.83
#2018-11-23| 469.84
#2018-11-26| 472.84
#2018-11-27| 466.98
#2018-11-28| 467.62
#2018-11-29| 480.43
#2018-11-30| 478.80
#2018-12-03| 471.94
#2018-12-04| 479.21
#2018-12-05| 479.35
#2018-12-06| 477.92
#2018-12-07| 482.44
#2018-12-10| 472.01
#2018-12-11| 466.32
#2018-12-12| 467.15
#2018-12-13| 481.37
#2018-12-14| 474.14
#2018-12-17| 470.32
#2018-12-18| 471.63
#2018-12-19| 475.49
#2018-12-20| 472.85
#2018-12-21| 459.40
#2018-12-24| 458.00
#2018-12-25| 457.92
#2018-12-26| 459.04
#2018-12-27| 462.50
#2018-12-28| 460.66
#2018-12-31| 465.10
#2019-01-01| 465.10
#2019-01-02| 456.38
#2019-01-03| 441.17
#2019-01-04| 457.14
#2019-01-07| 459.64
#2019-01-08| 456.59
#2019-01-09| 463.38
#2019-01-10| 468.23
#2019-01-11| 457.36
#2019-01-14| 459.98
#2019-01-15| 463.01
#2019-01-16| 474.61
#2019-01-17| 476.62
#2019-01-18| 485.68
#2019-01-21| 486.32
#2019-01-22| 489.36
#2019-01-23| 497.56
#2019-01-24| 512.44
#2019-01-25| 513.18
#2019-01-28| 509.80
#2019-01-29| 533.04
#2019-01-30| 531.96
#2019-01-31| 540.43
#2019-02-01| 528.29
#2019-02-04| 524.42
#2019-02-05| 524.06
#2019-02-06| 529.88
#2019-02-07| 524.24
#2019-02-08| 526.42
#2019-02-11| 526.65
#2019-02-12| 530.84
#2019-02-13| 523.90
#2019-02-14| 511.76
#2019-02-15| 516.70
#2019-02-18| 517.80
#2019-02-19| 517.26
#2019-02-20| 517.73
#2019-02-21| 518.44
#2019-02-22| 532.25
#2019-02-25| 534.78
#2019-02-26| 534.10
#2019-02-27| 528.90
#2019-02-28| 539.08
#2019-03-01| 529.39
#2019-03-04| 530.52
#2019-03-05| 517.34
#2019-03-06| 517.97
#2019-03-07| 521.78
#2019-03-08| 521.81
#2019-03-11| 524.18
#2019-03-12| 524.18
#2019-03-13| 518.36
#2019-03-14| 516.27
#2019-03-15| 515.15
#2019-03-18| 518.89
#2019-03-19| 532.03
#2019-03-20| 532.93
#2019-03-21| 531.86
#2019-03-22| 507.21
#2019-03-25| 514.87
#2019-03-26| 514.06
#2019-03-27| 503.71
#2019-03-28| 495.76
#2019-03-29| 483.09
#2019-04-01| 491.56
#2019-04-02| 477.27
#2019-04-03| 487.86
#2019-04-04| 500.59
#2019-04-05| 500.17
#2019-04-08| 496.04
#2019-04-09| 499.42
#2019-04-10| 504.25
#2019-04-11| 501.27
#2019-04-12| 505.45
#2019-04-15| 496.20
#2019-04-16| 499.41
#2019-04-17| 511.95
#2019-04-18| 513.44
#2019-04-19| 511.91
#2019-04-22| 509.51
#2019-04-23| 510.34
#2019-04-24| 514.34
#2019-04-25| 506.99
#2019-04-26| 506.34
#2019-04-29| 508.66
#2019-04-30| 520.07
#2019-05-01| 520.82
#2019-05-02| 512.45
#2019-05-03| 512.91
#2019-05-06| 503.91
#2019-05-07| 491.25
#2019-05-08| 489.44
#2019-05-09| 484.08
#2019-05-10| 489.50
#2019-05-13| 484.01
#2019-05-14| 487.48
#2019-05-15| 486.56
#2019-05-16| 478.24
#2019-05-17| 479.95
#2019-05-20| 478.70
#2019-05-21| 478.60
#2019-05-22| 467.93
#2019-05-23| 466.66
#2019-05-24| 472.85
#2019-05-27| 478.75
#2019-05-28| 486.04
#2019-05-29| 485.05
#2019-05-30| 498.41
#2019-05-31| 503.86
#2019-06-03| 507.34
#2019-06-04| 511.65
#2019-06-05| 517.58
#2019-06-06| 517.23
#2019-06-07| 525.00
#2019-06-10| 528.72
#2019-06-11| 520.21
#2019-06-12| 519.94
#2019-06-13| 513.50
#2019-06-14| 514.73
#2019-06-17| 523.77
#2019-06-18| 527.94
#2019-06-19| 526.38
#2019-06-20| 529.89
#2019-06-21| 540.06
#2019-06-24| 535.52
#2019-06-25| 547.20
#2019-06-26| 547.15
#2019-06-27| 544.90
#2019-06-28| 549.80
#2019-07-01| 563.77
#2019-07-02| 569.58
#2019-07-03| 562.83
#2019-07-04| 560.18
#2019-07-05| 567.08
#2019-07-08| 551.96
#2019-07-09| 550.69
#2019-07-10| 561.05
#2019-07-11| 559.37
#2019-07-12| 547.91
#2019-07-15| 553.76
#2019-07-16| 562.91
#2019-07-17| 569.35
#2019-07-18| 571.35
#2019-07-19| 575.27
#2019-07-22| 572.24
#2019-07-23| 567.43
#2019-07-24| 568.96
#2019-07-25| 563.78
#2019-07-26| 567.19
#2019-07-29| 564.60
#2019-07-30| 571.16
#2019-07-31| 578.81
#2019-08-01| 568.62
#2019-08-02| 556.38
#2019-08-05| 543.12
#2019-08-06| 537.97
#2019-08-07| 529.29
#2019-08-08| 537.00
#2019-08-09| 534.05
#2019-08-12| 527.70
#2019-08-13| 523.38
#2019-08-14| 517.09
#2019-08-15| 504.52
#2019-08-16| 506.17
#2019-08-19| 505.10
#2019-08-20| 503.26
#2019-08-21| 502.81
#2019-08-22| 500.14
#2019-08-23| 509.05
#2019-08-26| 511.34
#2019-08-27| 513.64
#2019-08-28| 507.58
#2019-08-29| 512.54
#2019-08-30| 515.82
#2019-09-02| 518.49
#2019-09-03| 518.71
#2019-09-04| 523.56
#2019-09-05| 527.26
#2019-09-06| 526.42
#2019-09-09| 519.24
#2019-09-10| 515.26
#2019-09-11| 518.25
#2019-09-12| 527.24
#2019-09-13| 534.30
#2019-09-16| 530.07
#2019-09-17| 521.19
#2019-09-18| 518.76
#2019-09-19| 515.88
#2019-09-20| 512.36
#2019-09-23| 512.67
#2019-09-24| 520.93
#2019-09-25| 516.99
#2019-09-26| 517.76
#2019-09-27| 521.67
#2019-09-30| 520.54
#2019-10-01| 516.99
#2019-10-02| 518.50
#2019-10-03| 515.22
#2019-10-04| 515.57
#2019-10-07| 512.21
#2019-10-08| 504.37
#2019-10-09| 496.52
#2019-10-10| 502.18
#2019-10-11| 504.84
#2019-10-14| 489.10
#2019-10-15| 494.54
#2019-10-16| 485.68
#2019-10-17| 486.26
#2019-10-18| 496.54
#2019-10-21| 494.08
#2019-10-22| 496.58
#2019-10-23| 503.78
#2019-10-24| 506.68
#2019-10-25| 507.97
#2019-10-28| 512.05
#2019-10-29| 512.35
#2019-10-30| 515.32
#2019-10-31| 506.20
#2019-11-01| 501.36
#2019-11-04| 514.00
#2019-11-05| 515.49
#2019-11-06| 515.56
#2019-11-07| 522.85
#2019-11-08| 520.75
#2019-11-11| 523.16
#2019-11-12| 529.38
#2019-11-13| 532.66
#2019-11-14| 529.61
#2019-11-15| 533.67
#2019-11-18| 542.07
#2019-11-19| 543.82
#2019-11-20| 539.65
#2019-11-21| 540.85
#2019-11-22| 542.12
#2019-11-25| 538.56
#2019-11-26| 538.69
#2019-11-27| 535.34
#2019-11-28| 542.32
#2019-11-29| 540.86
#2019-12-02| 546.86
#2019-12-03| 543.93
#2019-12-04| 546.90
#2019-12-05| 549.14
#2019-12-06| 548.81
#2019-12-09| 552.39
#2019-12-10| 551.34
#2019-12-11| 552.45
#2019-12-12| 561.36
#2019-12-13| 555.34
#2019-12-16| 564.46
#2019-12-17| 568.01
#2019-12-18| 561.24
#2019-12-19| 557.91
#2019-12-20| 560.83
#2019-12-23| 562.65
#2019-12-24| 574.09
#2019-12-25| 575.31
#2019-12-26| 576.63
#2019-12-27| 563.58
#2019-12-30| 574.26
#2019-12-31| 577.24
#2020-01-01| 577.24
#2020-01-02| 584.68
#2020-01-03| 576.52
#2020-01-06| 568.82
#2020-01-07| 574.31
#2020-01-08| 574.36
#2020-01-09| 595.11
#2020-01-10| 596.77
#2020-01-13| 598.57
#2020-01-14| 608.36
#2020-01-15| 599.50
#2020-01-16| 609.16
#2020-01-17| 609.30
#2020-01-20| 614.56
#2020-01-21| 611.27
#2020-01-22| 619.68
#2020-01-23| 611.41
#2020-01-24| 612.70
#2020-01-27| 601.81
#2020-01-28| 606.43
#2020-01-29| 603.90
#2020-01-30| 597.78
#2020-01-31| 620.98
#2020-02-03| 618.00
#2020-02-04| 624.83
#2020-02-05| 625.51
#2020-02-06| 621.06
#2020-02-07| 611.10
#2020-02-10| 596.04
#2020-02-11| 597.26
#2020-02-12| 601.97
#2020-02-13| 602.96
#2020-02-14| 604.95
#2020-02-17| 600.02
#2020-02-18| 597.79
#2020-02-19| 596.47
#2020-02-20| 580.00
#2020-02-21| 583.73
#2020-02-24| 570.60
#2020-02-25| 570.72
#2020-02-26| 571.06
#2020-02-27| 551.58
#2020-02-28| 521.20
#2020-03-02| 537.43
#2020-03-03| 561.04
#2020-03-04| 556.95
#2020-03-05| 559.69
#2020-03-06| 549.30
#2020-03-09| 498.60
#2020-03-10| 480.26
#2020-03-11| 469.56
#2020-03-12| 424.47
#2020-03-13| 441.47
#2020-03-16| 404.50
#2020-03-17| 398.59
#2020-03-18| 386.06
#2020-03-19| 378.63
#2020-03-20| 383.44
#2020-03-23| 380.56
#2020-03-24| 409.09
#2020-03-25| 412.29
#2020-03-26| 415.40
#2020-03-27| 401.26
#2020-03-30| 393.77
#2020-03-31| 415.80
#2020-04-01| 411.07
#2020-04-02| 411.64
#2020-04-03| 414.22
#2020-04-06| 429.16
#2020-04-07| 422.40
#2020-04-08| 424.67
#2020-04-09| 440.22
#2020-04-10| 449.05
#2020-04-13| 452.48
#2020-04-14| 446.78
#2020-04-15| 419.86
#2020-04-16| 421.29
#2020-04-17| 437.68
#2020-04-20| 436.78
#2020-04-21| 428.24
#2020-04-22| 434.50
#2020-04-23| 443.81
#2020-04-24| 438.95
#2020-04-27| 442.13
#2020-04-28| 438.02
#2020-04-29| 444.55
#2020-04-30| 441.24
#2020-05-01| 436.22
#2020-05-04| 437.65
#2020-05-05| 438.24
#2020-05-06| 431.54
#2020-05-07| 433.58
#2020-05-08| 436.35
#2020-05-11| 434.41
#2020-05-12| 439.24
#2020-05-13| 440.37
#2020-05-14| 432.80
#2020-05-15| 438.03
#2020-05-18| 449.71
#2020-05-19| 453.80
#2020-05-20| 455.69
#2020-05-21| 459.15
#2020-05-22| 459.52
#2020-05-25| 461.31
#2020-05-26| 471.15
#2020-05-27| 472.86
#2020-05-28| 473.22
#2020-05-29| 462.82
#2020-06-01| 469.86
#2020-06-02| 481.62
#2020-06-03| 488.71
#2020-06-04| 487.09
#2020-06-05| 491.15
#2020-06-08| 491.55
#2020-06-09| 488.32
#2020-06-10| 492.54
#2020-06-11| 489.62
#2020-06-12| 489.53
#2020-06-15| 487.11
#2020-06-16| 498.70
#2020-06-17| 499.59
#2020-06-18| 502.49
#2020-06-19| 509.19
#2020-06-22| 536.47
#2020-06-23| 536.71
#2020-06-24| 523.95
#2020-06-25| 526.45
#2020-06-26| 528.28
#2020-06-29| 528.94
#2020-06-30| 525.79
#2020-07-01| 536.00
#2020-07-02| 541.74
#2020-07-03| 531.52
#2020-07-06| 540.49
#2020-07-07| 551.68
#2020-07-08| 554.33
#2020-07-09| 542.37
#2020-07-10| 535.19
#2020-07-13| 543.98
#2020-07-14| 539.99
#2020-07-15| 543.70
#2020-07-16| 549.58
#2020-07-17| 543.03
#2020-07-20| 561.83
#2020-07-21| 553.50
#2020-07-22| 550.90
#2020-07-23| 552.28
#2020-07-24| 555.22
#2020-07-27| 556.72
#2020-07-28| 534.68
#2020-07-29| 537.64
#2020-07-30| 533.73
#2020-07-31| 531.27
#2020-08-03| 539.19
#2020-08-04| 528.11
#2020-08-05| 542.75
#2020-08-06| 510.06
#2020-08-07| 522.06
#2020-08-10| 516.63
#2020-08-11| 531.40
#2020-08-12| 529.92
#2020-08-13| 536.09
#2020-08-14| 523.27
#2020-08-17| 518.39
#2020-08-18| 525.33
#2020-08-19| 538.51
#2020-08-20| 529.65
#2020-08-21| 530.84
#2020-08-24| 528.03
#2020-08-25| 520.53
#2020-08-26| 524.13
#2020-08-27| 525.58
#2020-08-28| 527.19
#2020-08-31| 522.87
#2020-09-01| 530.15
#2020-09-02| 524.63
#2020-09-03| 519.75
#2020-09-04| 525.39
#2020-09-07| 530.43
#2020-09-08| 527.20
#2020-09-09| 530.13
#2020-09-10| 533.30
#2020-09-11| 529.73
#2020-09-14| 534.40
#2020-09-15| 537.07
#2020-09-16| 536.48
#2020-09-17| 537.37
#2020-09-18| 556.12
#2020-09-21| 527.77
#2020-09-22| 528.86
#2020-09-23| 526.34
#2020-09-24| 531.39
#2020-09-25| 529.66
#2020-09-28| 524.91
#2020-09-29| 526.52
#2020-09-30| 544.23
#2020-10-01| 538.68
#2020-10-02| 534.34
#2020-10-05| 546.16
#2020-10-06| 543.37
#2020-10-07| 551.57
#2020-10-08| 541.40
#2020-10-09| 543.89
#2020-10-12| 537.79
#2020-10-13| 541.52
#2020-10-14| 546.62
#2020-10-15| 536.20
#2020-10-16| 540.55
#2020-10-19| 543.83
#2020-10-20| 553.46
#2020-10-21| 547.20
#2020-10-22| 546.97
#2020-10-23| 534.03
#2020-10-26| 518.18
#2020-10-27| 515.89
#2020-10-28| 502.90
#2020-10-29| 504.17
#2020-10-30| 496.15
#2020-11-02| 496.36
#2020-11-03| 498.71
#2020-11-04| 507.81
#2020-11-05| 523.94
#2020-11-06| 522.73
#2020-11-09| 553.17
#2020-11-10| 541.98
#2020-11-11| 563.10
#2020-11-12| 561.56
#2020-11-13| 564.42
#2020-11-16| 562.27
#2020-11-17| 555.94
#2020-11-18| 561.02
#2020-11-19| 570.09
#2020-11-20| 565.31
#2020-11-23| 551.44
#2020-11-24| 551.64
#2020-11-25| 546.53
#2020-11-26| 552.11
#2020-11-27| 557.76
#2020-11-30| 556.84
#2020-12-01| 554.04
#2020-12-02| 564.63
#2020-12-03| 571.10
#2020-12-04| 565.15
#2020-12-07| 564.06
#2020-12-08| 571.47
#2020-12-09| 572.93
#2020-12-10| 573.55
#2020-12-11| 572.87
#2020-12-14| 576.60
#2020-12-15| 582.98
#2020-12-16| 581.60
#2020-12-17| 596.06
#2020-12-18| 597.56
#2020-12-21| 589.49
#2020-12-22| 600.90
#2020-12-23| 605.52
#2020-12-24| 607.68
#2020-12-25| 612.32
#2020-12-28| 631.57
#2020-12-29| 636.76
#2020-12-30| 636.39
#2020-12-31| 633.04
#2021-01-01| 633.04
#2021-01-04| 646.03
#2021-01-05| 670.55
#2021-01-06| 689.63
#2021-01-07| 683.67
#2021-01-08| 683.36
#2021-01-11| 675.14
#2021-01-12| 711.05
#2021-01-13| 706.84
#2021-01-14| 708.28
#2021-01-15| 695.39
#2021-01-18| 701.20
#2021-01-19| 705.76
#2021-01-20| 703.86
#2021-01-21| 700.48
#2021-01-22| 700.86
#2021-01-25| 701.88
#2021-01-26| 702.55
#2021-01-27| 668.35
#2021-01-28| 678.15
#2021-01-29| 681.84
#2021-02-01| 697.13
#2021-02-02| 708.81
#2021-02-03| 712.72
#2021-02-04| 705.51
#2021-02-05| 709.04
#2021-02-08| 707.48
#2021-02-09| 708.40
#2021-02-10| 703.08
#2021-02-11| 704.10
#2021-02-12| 700.26
#2021-02-15| 716.52
#2021-02-16| 711.05
#2021-02-17| 707.24
#2021-02-18| 699.38
#2021-02-19| 707.14
#2021-02-22| 701.15
#2021-02-23| 684.11
#2021-02-24| 654.73
#2021-02-25| 661.37
#2021-02-26| 640.27
#2021-03-01| 658.27
#2021-03-02| 646.98
#2021-03-03| 655.99
#2021-03-04| 666.59
#2021-03-05| 661.23
#2021-03-08| 642.58
#2021-03-09| 665.85
#2021-03-10| 670.62
#2021-03-11| 682.98
#2021-03-12| 669.43
#2021-03-15| 671.14
#2021-03-16| 677.25
#2021-03-17| 655.19
#2021-03-18| 671.87
#2021-03-19| 670.43
#2021-03-22| 585.95
#2021-03-23| 604.72
#2021-03-24| 612.72
#2021-03-25| 597.44
#2021-03-26| 587.27
#2021-03-29| 612.18
#2021-03-30| 590.04
#2021-03-31| 581.21
#2021-04-01| 604.52
#2021-04-02| 604.43
#2021-04-05| 608.44
#2021-04-06| 600.07
#2021-04-07| 599.18
#2021-04-08| 601.14
#2021-04-09| 591.39
#2021-04-12| 593.56
#2021-04-13| 583.59
#2021-04-14| 594.05
#2021-04-15| 600.77
#2021-04-16| 618.96
#2021-04-19| 608.02
#2021-04-20| 596.46
#2021-04-21| 569.81
#2021-04-22| 567.32
#2021-04-23| 564.99
#2021-04-26| 578.96
#2021-04-27| 584.77
#2021-04-28| 584.05
#2021-04-29| 585.71
#2021-04-30| 590.56
#2021-05-03| 599.89
#2021-05-04| 585.21
#2021-05-05| 589.30
#2021-05-06| 597.51
#2021-05-07| 601.17
#2021-05-10| 606.86
#2021-05-11| 595.61
#2021-05-12| 598.10
#2021-05-13| 593.56
#2021-05-14| 599.39
#2021-05-17| 618.13
#2021-05-18| 612.33
#2021-05-19| 610.18
#2021-05-20| 625.93
#2021-05-21| 625.90
#2021-05-24| 633.88
#2021-05-25| 605.35
#2021-05-26| 609.96
#2021-05-27| 600.66
#2021-05-28| 592.24
#2021-05-31| 603.61
#2021-06-01| 599.84
#2021-06-02| 593.75
#2021-06-03| 596.55
#2021-06-04| 606.25
#2021-06-07| 605.35
#2021-06-08| 607.96
#2021-06-09| 607.77
#2021-06-10| 611.83
#2021-06-11| 616.85
#2021-06-14| 605.57
#2021-06-15| 590.98
#2021-06-16| 588.83
#2021-06-17| 578.47
#2021-06-18| 575.17
#2021-06-21| 571.46
#2021-06-22| 584.58
#2021-06-23| 589.72
#2021-06-24| 593.74
#2021-06-25| 581.05
#2021-06-28| 586.34
#2021-06-29| 584.11
#2021-06-30| 585.54
#2021-07-01| 594.15
#2021-07-02| 584.54
#2021-07-05| 584.07
#2021-07-06| 578.10
#2021-07-07| 577.17
#2021-07-08| 578.19
#2021-07-09| 577.78
#2021-07-12| 571.44
#2021-07-13| 564.00
#2021-07-14| 575.58
#2021-07-15| 577.12
#2021-07-16| 577.34
#2021-07-19| 572.99
#2021-07-20| 573.10
#2021-07-21| 572.96
#2021-07-22| 574.55
#2021-07-23| 574.46
#2021-07-26| 581.54
#2021-07-27| 586.68
#2021-07-28| 587.38
#2021-07-29| 599.86
#2021-07-30| 601.20
#2021-08-02| 609.14
#2021-08-03| 605.31
#2021-08-04| 608.37
#2021-08-05| 606.90
#2021-08-06| 603.22
#2021-08-09| 604.80
#2021-08-10| 609.26
#2021-08-11| 602.14
#2021-08-12| 613.03
#2021-08-13| 617.02
#2021-08-16| 629.93
#2021-08-17| 628.12
#2021-08-18| 630.96
#2021-08-19| 625.07
#2021-08-20| 620.98
#2021-08-23| 630.83
#2021-08-24| 645.62
#2021-08-25| 634.23
#2021-08-26| 640.65
#2021-08-27| 656.56
#2021-08-30| 658.25
#2021-08-31| 667.76
#2021-09-01| 672.31
#2021-09-02| 668.14
#2021-09-03| 659.35
#2021-09-06| 660.80
#2021-09-07| 652.15
#2021-09-08| 639.59
#2021-09-09| 648.92
#2021-09-10| 643.33
#2021-09-13| 645.48
#2021-09-14| 646.07
#2021-09-15| 646.05
#2021-09-16| 638.84
#2021-09-17| 617.93
#2021-09-20| 608.08
#2021-09-21| 609.09
#2021-09-22| 612.35
#2021-09-23| 616.31
#2021-09-24| 615.33
#2021-09-27| 614.60
#2021-09-28| 602.87
#2021-09-29| 598.80
#2021-09-30| 605.93
#2021-10-01| 597.42
#2021-10-04| 598.29
#2021-10-05| 595.95
#2021-10-06| 591.43
#2021-10-07| 597.80
#2021-10-08| 595.47
#2021-10-11| 598.60
#2021-10-12| 593.84
#2021-10-13| 591.12
#2021-10-14| 584.16
#2021-10-15| 582.32
#2021-10-18| 578.85
#2021-10-19| 580.80
#2021-10-20| 580.92
#2021-10-21| 584.40
#2021-10-22| 587.92
#2021-10-25| 593.02
#2021-10-26| 601.70
#2021-10-27| 597.67
#2021-10-28| 600.84
#2021-10-29| 594.95
#2021-11-01| 596.24
#2021-11-02| 585.52
#2021-11-03| 581.68
#2021-11-04| 586.85
#2021-11-05| 591.12
#2021-11-08| 594.52
#2021-11-09| 592.96
#2021-11-10| 603.09
#2021-11-11| 614.10
#2021-11-12| 608.50
#2021-11-15| 635.68
#2021-11-16| 596.73
#2021-11-17| 592.13
#2021-11-18| 579.03
#2021-11-19| 566.61
#2021-11-22| 569.19
#2021-11-23| 544.11
#2021-11-24| 569.96
#2021-11-25| 599.31
#2021-11-26| 581.75
#2021-11-29| 561.05
#2021-11-30| 548.22
#2021-12-01| 581.04
#2021-12-02| 556.65
#2021-12-03| 590.13
#2021-12-06| 570.05
#2021-12-07| 591.16
#2021-12-08| 589.12
#2021-12-09| 587.08
#2021-12-10| 581.49
#2021-12-13| 585.68
#2021-12-14| 570.68
#2021-12-15| 564.68
#2021-12-16| 564.79
#2021-12-17| 518.66
#2021-12-20| 479.92
#2021-12-21| 596.39
#2021-12-22| 566.43
#2021-12-23| 612.64
#2021-12-24| 606.41
#2021-12-27| 615.34
#2021-12-28| 591.39
#2021-12-29| 592.07
#2021-12-30| 571.22
#2021-12-31| 558.24
#2022-01-03| 584.32
#2022-01-04| 572.26
#2022-01-05| 581.44
#2022-01-06| 566.24
#2022-01-07| 557.99
#2022-01-10| 563.03
#2022-01-11| 562.66
#2022-01-12| 577.32
#2022-01-13| 574.32
#2022-01-14| 577.34
#2022-01-17| 587.41
#2022-01-18| 553.83
#2022-01-19| 567.43
#2022-01-20| 566.56
#2022-01-21| 574.09
#2022-01-24| 561.26
#2022-01-25| 569.77
#2022-01-26| 564.95
#2022-01-27| 568.61
#2022-01-28| 578.06
#2022-01-31| 598.29
#2022-02-01| 599.66
#2022-02-02| 584.76
#2022-02-03| 576.20
#2022-02-04| 579.23
#2022-02-07| 585.84
#2022-02-08| 586.03
#2022-02-09| 586.46
#2022-02-10| 584.61
#2022-02-11| 586.62
#2022-02-14| 560.49
#2022-02-15| 565.47
#2022-02-16| 568.22
#2022-02-17| 563.91
#2022-02-18| 568.18
#2022-02-21| 555.33
#2022-02-22| 535.95
#2022-02-23| 532.08
#2022-02-24| 471.28
#2022-02-25| 495.69
#2022-02-28| 480.03
#2022-03-01| 474.03
#2022-03-02| 464.64
#2022-03-03| 481.97
#2022-03-04| 473.75
#2022-03-07| 467.56
#2022-03-08| 461.66
#2022-03-09| 482.54
#2022-03-10| 486.86
#2022-03-11| 493.21
#2022-03-14| 495.37
#2022-03-15| 499.09
#2022-03-16| 504.36
#2022-03-17| 502.51
#2022-03-18| 522.37
#2022-03-21| 528.46
#2022-03-22| 532.01
#2022-03-23| 532.99
#2022-03-24| 538.91
#2022-03-25| 537.15
#2022-03-28| 540.17
#2022-03-29| 559.75
#2022-03-30| 552.92
#2022-03-31| 559.35
#2022-04-01| 554.75
#2022-04-04| 557.06
#2022-04-05| 568.61
#2022-04-06| 557.48
#2022-04-07| 564.76
#2022-04-08| 572.16
#2022-04-11| 578.78
#2022-04-12| 583.96
#2022-04-13| 579.02
#2022-04-14| 575.88
#2022-04-15| 580.98
#2022-04-18| 581.82
#2022-04-19| 580.13
#2022-04-20| 579.37
#2022-04-21| 585.46
#2022-04-22| 565.74
#2022-04-25| 560.28
#2022-04-26| 554.05
#2022-04-27| 557.15
#2022-04-28| 556.42
#2022-04-29| 554.97
#2022-05-02| 555.61
#2022-05-03| 557.27
#2022-05-04| 558.11
#2022-05-05| 564.47
#2022-05-06| 561.07
#2022-05-09| 566.17
#2022-05-10| 546.35
#2022-05-11| 545.37
#2022-05-12| 533.28
#2022-05-13| 537.24
#2022-05-16| 539.81
#2022-05-17| 533.63
#2022-05-18| 526.80
#2022-05-19| 527.36
#2022-05-20| 521.60
#2022-05-23| 527.57
#2022-05-24| 519.92
#2022-05-25| 517.88
#2022-05-26| 523.69
#2022-05-27| 523.80
#2022-05-30| 537.10
#2022-05-31| 539.44
#2022-06-01| 546.81
#2022-06-02| 543.58
#2022-06-03| 555.48
#2022-06-06| 563.87
#2022-06-07| 567.91
#2022-06-08| 543.19
#2022-06-09| 557.58
#2022-06-10| 586.30
#2022-06-13| 549.87
#2022-06-14| 577.01
#2022-06-15| 589.25
#2022-06-16| 575.13
#2022-06-17| 585.80
#2022-06-20| 584.94
#2022-06-21| 583.75
#2022-06-22| 596.75
#2022-06-23| 597.76
#2022-06-24| 596.23
#2022-06-27| 627.78
#2022-06-28| 610.58
#2022-06-29| 601.43
#2022-06-30| 586.33
#2022-07-01| 586.18
#2022-07-04| 585.88
#2022-07-05| 571.41
#2022-07-06| 573.67
#2022-07-07| 581.31
#2022-07-08| 579.00
#2022-07-11| 578.11
#2022-07-12| 576.49
#2022-07-13| 605.20
#2022-07-14| 580.73
#2022-07-15| 583.72
#2022-07-18| 594.04
#2022-07-19| 623.35
#2022-07-20| 619.57
#2022-07-21| 602.76
#2022-07-22| 599.09
#2022-07-25| 596.28
#2022-07-26| 593.30
#2022-07-27| 602.62
#2022-07-28| 595.86
#2022-07-29| 599.85
#2022-08-01| 610.27
#2022-08-02| 603.89
#2022-08-03| 613.23
#2022-08-04| 614.96
#2022-08-05| 613.62
#2022-08-08| 619.89
#2022-08-09| 631.90
#2022-08-10| 635.61
#2022-08-11| 638.60
#2022-08-12| 649.31
#2022-08-15| 654.05
#2022-08-16| 647.27
#2022-08-17| 654.33
#2022-08-18| 646.09
#2022-08-19| 650.50
#2022-08-22| 649.35
#2022-08-23| 643.75
#2022-08-24| 626.40
#2022-08-25| 630.59
#2022-08-26| 635.22
#2022-08-29| 628.87
#2022-08-30| 630.06
#2022-08-31| 631.00
#2022-09-01| 632.45
#2022-09-02| 636.89
#2022-09-05| 645.22
#2022-09-06| 653.26
#2022-09-07| 645.83
#2022-09-08| 646.03
#2022-09-09| 651.78
#2022-09-12| 667.23
#2022-09-13| 627.83
#2022-09-14| 642.29
#2022-09-15| 644.86
#2022-09-16| 652.35
#2022-09-19| 647.90
#2022-09-20| 647.60
#2022-09-21| 644.59
#2022-09-22| 644.44
#2022-09-23| 630.76
#2022-09-26| 628.27
#2022-09-27| 618.23
#2022-09-28| 594.69
#2022-09-29| 564.44
#2022-09-30| 588.39
#2022-10-03| 608.57
#2022-10-04| 611.41
#2022-10-05| 610.42
#2022-10-06| 630.99
#2022-10-07| 625.54
#2022-10-10| 633.15
#2022-10-11| 628.98
#2022-10-12| 611.69
#2022-10-13| 612.81
#2022-10-14| 616.82
#2022-10-17| 625.93
#2022-10-18| 633.95
#2022-10-19| 632.81
#2022-10-20| 633.43
#2022-10-21| 633.48
#2022-10-24| 651.23
#2022-10-25| 639.31
#2022-10-26| 651.84
#2022-10-27| 645.51
#2022-10-28| 649.97
#2022-10-31| 665.45
#2022-11-01| 671.47
#2022-11-02| 696.89
#2022-11-03| 701.44
#2022-11-04| 701.43
#2022-11-07| 710.66
#2022-11-08| 708.67
#2022-11-09| 724.70
#2022-11-10| 746.19
#2022-11-11| 762.36
#2022-11-14| 760.54
#2022-11-15| 759.86
#2022-11-16| 748.04
#2022-11-17| 728.60
#2022-11-18| 742.21
#2022-11-21| 743.53
#2022-11-22| 774.16
#2022-11-23| 791.55
#2022-11-24| 820.88
#2022-11-25| 822.38
#2022-11-28| 820.37
#2022-11-29| 842.95
#2022-11-30| 868.76
#2022-12-01| 869.75
#2022-12-02| 879.75
#2022-12-05| 884.16
#2022-12-06| 881.46
#2022-12-07| 823.75
#2022-12-08| 810.00
#2022-12-09| 837.42
#2022-12-12| 854.94
#2022-12-13| 869.76
#2022-12-14| 839.65
#2022-12-15| 875.93
#2022-12-16| 897.71
#2022-12-19| 894.06
#2022-12-20| 900.51
#2022-12-21| 904.39
#2022-12-22| 922.01
#2022-12-23| 982.28
#2022-12-26|1021.83
#2022-12-27| 974.79
#2022-12-28| 985.77
#2022-12-29|1034.28
#2022-12-30|1015.46
#2023-01-02|1036.92
#2023-01-03|1055.53
#2023-01-04|1039.50
#2023-01-05| 949.12
#2023-01-06|1016.19
#2023-01-09|1001.62
#2023-01-10| 954.06
#2023-01-11| 891.25
#2023-01-12| 948.30
#2023-01-13| 935.60
#2023-01-16| 961.51
#2023-01-17| 978.93
#2023-01-18| 982.23
#2023-01-19| 961.85
#2023-01-20| 944.03
#2023-01-23| 927.43
#2023-01-24| 931.72
#2023-01-25| 912.62
#2023-01-26| 914.47
#2023-01-27| 902.94
#2023-01-30| 885.89
#2023-01-31| 895.66
#2023-02-01| 858.60
#2023-02-02| 842.02
#2023-02-03| 872.92
#2023-02-06| 877.39
#2023-02-07| 829.42
#2023-02-08| 780.80
#2023-02-09| 830.26
#2023-02-10| 827.43
#2023-02-13| 828.29
#2023-02-14| 828.78
#2023-02-15| 901.92
#2023-02-16| 893.04
#2023-02-17| 919.58
#2023-02-20| 951.32
#2023-02-21|1004.52
#2023-02-22|1019.33
#2023-02-23|1028.87
#2023-02-24|1031.98
#2023-02-27|1059.84
#2023-02-28|1096.87
#2023-03-01|1097.17
#2023-03-02|1062.89
#2023-03-03|1073.38
#2023-03-06|1085.91
#2023-03-07|1078.89
#2023-03-08|1079.33
#2023-03-09|1106.19
#2023-03-10|1096.68
#2023-03-13|1071.42
#2023-03-14|1043.66
#2023-03-15| 997.29
#2023-03-16|1002.83
#2023-03-17|1007.80
#2023-03-20| 971.96
#2023-03-21| 949.22
#2023-03-22| 959.66
#2023-03-23| 984.19
#2023-03-24| 974.15
#2023-03-27| 963.56
#2023-03-28| 922.62
#2023-03-29| 926.54
#2023-03-30| 931.95
#2023-03-31| 924.55
#2023-04-03| 938.68
#2023-04-04| 959.44
#2023-04-05| 944.77
#2023-04-06| 948.90
#2023-04-07| 954.93
#2023-04-10| 988.25
#2023-04-11|1011.79
#2023-04-12|1000.64
#2023-04-13|1004.28
#2023-04-14| 992.91
#2023-04-17| 963.47
#2023-04-18| 947.42
#2023-04-19| 966.24
#2023-04-20| 965.14
#2023-04-21| 967.80
#2023-04-24| 974.01
#2023-04-25| 938.92
#2023-04-26| 924.60
#2023-04-27| 925.71
#2023-04-28| 881.91
#2023-05-01| 880.67
#2023-05-02| 844.24
#2023-05-03| 819.78
#2023-05-04| 814.41
#2023-05-05| 799.35
#2023-05-08| 818.07
#2023-05-09| 796.12
#2023-05-10| 781.48
#2023-05-11| 816.59
#2023-05-12| 794.79
#2023-05-15| 771.03
#2023-05-16| 802.08
#2023-05-17| 816.59
#2023-05-18| 788.17
#2023-05-19| 786.55
#2023-05-22| 785.56
#2023-05-23| 783.29
#2023-05-24| 790.56
#2023-05-25| 784.41
#2023-05-26| 804.15
#2023-05-29| 849.55
#2023-05-30| 867.26
#2023-05-31| 853.08
#2023-06-01| 860.33
#2023-06-02| 882.27
#2023-06-05| 885.27
#2023-06-06| 870.53
#2023-06-07| 834.46
#2023-06-08| 829.41
#2023-06-09| 853.73
#2023-06-12| 830.69
#2023-06-13| 804.61
#2023-06-14| 787.11
#2023-06-15| 799.81
#2023-06-16| 801.38
#2023-06-19| 762.67
#2023-06-20| 763.10
#2023-06-21| 764.05
#2023-06-22| 776.43
#2023-06-23| 771.07
#2023-06-26| 771.92
#2023-06-27| 766.58
#2023-06-28| 766.30
#2023-06-29| 768.69
#2023-06-30| 768.52
#2023-07-03| 793.29
#2023-07-04| 793.86
#2023-07-05| 794.10
#2023-07-06| 801.87
#2023-07-07| 827.90
#2023-07-10| 852.00
#2023-07-11| 850.79
#2023-07-12| 849.27
#2023-07-13| 850.23
#2023-07-14| 865.31
#2023-07-17| 890.96
#2023-07-18| 848.02
#2023-07-19| 876.46
#2023-07-20| 910.52
#2023-07-21| 924.41
#2023-07-24| 923.61
#2023-07-25| 892.19
#2023-07-26| 898.56
#2023-07-27| 893.01
#2023-07-28| 910.47
#2023-07-31| 939.37
#2023-08-01| 944.07
#2023-08-02| 951.52
#2023-08-03| 963.09
#2023-08-04| 978.72
#2023-08-07| 971.73
#2023-08-08| 971.95
#2023-08-09| 970.07
#2023-08-10| 952.81
#2023-08-11|1008.63
#2023-08-14|1034.89
#2023-08-15|1019.66
#2023-08-16|1021.47
#2023-08-17|1021.97
#2023-08-18| 982.29
#2023-08-21|1000.52
#2023-08-22|1003.37
#2023-08-23| 987.17
#2023-08-24| 988.67
#2023-08-25| 998.48
#2023-08-28|1012.86
#2023-08-29|1004.87
#2023-08-30|1002.38
#2023-08-31|1024.30
#2023-09-01|1023.69
#2023-09-04|1039.64
#2023-09-05|1065.86
#2023-09-06|1050.84
#2023-09-07|1082.20
#2023-09-08|1060.41
#2023-09-11|1055.22
#2023-09-12|1104.80
#2023-09-13|1088.06
#2023-09-14|1099.52
#2023-09-15|1087.44
#2023-09-18|1051.88
#2023-09-19|1060.75
#2023-09-20|1043.88
#2023-09-21|1099.96
#2023-09-22|1122.54
#2023-09-25|1168.67
#2023-09-26|1142.04
#2023-09-27|1152.36
#2023-09-28|1128.62
#2023-09-29|1144.56
#2023-10-02|1141.99
#2023-10-03|1157.38
#2023-10-04|1137.92
#2023-10-05|1143.26
#2023-10-06|1126.51
#2023-10-09|1072.06
#2023-10-10|1110.06
#2023-10-11|1077.82
#2023-10-12|1076.42
#2023-10-13|1056.97
#2023-10-16|1050.81
#2023-10-17|1078.64
#2023-10-18|1033.80
#2023-10-19|1025.45
#2023-10-20| 979.43
#2023-10-23|1014.84
#2023-10-24|1050.21
#2023-10-25| 970.77
#2023-10-26|1005.62
#2023-10-27|1017.32
#2023-10-30|1020.12
#2023-10-31| 985.14
#2023-11-01| 975.97
#2023-11-02| 988.99
#2023-11-03| 980.08
#2023-11-06|1008.15
#2023-11-07|1006.63
#2023-11-08|1017.43
#2023-11-09|1012.63
#2023-11-10|1008.82
#2023-11-13| 987.11
#2023-11-14|1001.50
#2023-11-15| 996.26
#2023-11-16|1000.09
#2023-11-17|1013.26
#2023-11-20|1020.63
#2023-11-21|1030.26
#2023-11-22|1043.10
#2023-11-23|1025.31
#2023-11-24|1035.65
#2023-11-27|1033.47
#2023-11-28|1039.64
#2023-11-29|1021.31
#2023-11-30|1022.49
#2023-12-01|1011.17
#2023-12-04|1017.52
#2023-12-05|1004.62
#2023-12-06| 970.52
#2023-12-07| 983.34
#2023-12-08| 973.68
#2023-12-11| 949.41
#2023-12-12| 962.94
#2023-12-13| 941.10
#2023-12-14| 963.51
#2023-12-15| 985.69
#2023-12-18| 968.91
#2023-12-19| 972.46
#2023-12-20| 969.20
#2023-12-21| 981.10
#2023-12-22| 956.09
#2023-12-25| 913.97
#2023-12-26| 920.02
#2023-12-27| 921.70
#2023-12-28| 942.58
#2023-12-29| 946.04
#2024-01-01| 946.04
#2024-01-02| 961.92
#2024-01-03| 936.31
#2024-01-04| 945.55
#2024-01-05| 946.72
#2024-01-08| 958.82
#2024-01-09| 956.34
#2024-01-10| 969.59
#2024-01-11| 956.94
#2024-01-12| 956.10
#2024-01-15| 958.22
#2024-01-16| 956.59
#2024-01-17| 947.30
#2024-01-18| 956.38
#2024-01-19| 963.16
#2024-01-22| 958.85
#2024-01-23| 952.10
#2024-01-24| 968.61
#2024-01-25| 980.13
#2024-01-26|1000.04
#2024-01-29|1007.07
#2024-01-30|1013.91
#2024-01-31|1027.57
#2024-02-01|1061.67
#2024-02-02|1048.44
#2024-02-05|1045.07
#2024-02-06|1060.95
#2024-02-07|1074.88
#2024-02-08|1073.13
#2024-02-09|1072.39
#2024-02-12|1081.28
#2024-02-13|1046.89
#2024-02-14|1056.76
#2024-02-15|1072.10
#2024-02-16|1074.04
#2024-02-19|1070.41
#2024-02-20|1091.04
#2024-02-21|1103.00
#2024-02-22|1112.48
#2024-02-23|1121.30
#2024-02-26|1110.20
#2024-02-27|1071.63
#2024-02-28|1050.25
#2024-02-29|1082.03
#2024-03-01|1066.82
#2024-03-04|1042.68
#2024-03-05|1045.70
#2024-03-06|1035.90
#2024-03-07|1055.80
#2024-03-08|1043.61
#2024-03-11|1008.09
#2024-03-12| 996.36
#2024-03-13| 988.83
#2024-03-14| 985.41
#2024-03-15| 972.82
#2024-03-18| 961.93
#2024-03-19| 963.94
#2024-03-20| 960.17
#2024-03-21| 973.48
#2024-03-22| 979.82
#2024-03-25| 954.66
#2024-03-26| 931.00
#2024-03-27| 945.12
#2024-03-28| 949.73
#2024-03-29| 959.01
#2024-04-01| 944.07
#2024-04-02| 928.34
#2024-04-03| 926.26
#2024-04-04| 943.86
#2024-04-05| 978.91
#2024-04-08|1001.58
#2024-04-09| 994.88
#2024-04-10| 992.15
#2024-04-11| 992.96
#2024-04-12| 991.89
#2024-04-15| 973.55
#2024-04-16| 943.59
#2024-04-17| 935.20
#2024-04-18| 934.11
#2024-04-19| 935.90
#2024-04-22| 946.54
#2024-04-23| 952.53
#2024-04-24| 947.20
#2024-04-25| 950.55
#2024-04-26| 979.14
#2024-04-29| 992.45
#2024-04-30| 981.36
#2024-05-01| 978.24
#2024-05-02|1003.39
#2024-05-03|1006.37
#2024-05-06|1007.49
#2024-05-07|1006.22
#2024-05-08|1007.04
#2024-05-09|1010.94
#2024-05-10|1010.50
#2024-05-13| 985.63
#2024-05-14| 980.02
#2024-05-15| 984.99
#2024-05-16| 996.48
#2024-05-17|1012.91
#2024-05-20|1025.21
#2024-05-21|1019.96
#2024-05-22|1046.15
#2024-05-23|1043.26
#2024-05-24|1026.55
#2024-05-27|1024.30
#2024-05-28|1014.87
#2024-05-29|1007.57
#2024-05-30|1016.03
#2024-05-31|1014.90
#2024-06-03|1020.76
#2024-06-04| 992.65
#2024-06-05|1002.75
#2024-06-06| 998.32
#2024-06-07| 978.49
#2024-06-10| 949.34
#2024-06-11| 938.44
#2024-06-12| 950.10
#2024-06-13| 967.32
#2024-06-14| 954.28
#2024-06-17| 953.15
#2024-06-18| 959.77
#2024-06-19| 962.63
#2024-06-20| 954.30
#2024-06-21| 954.64
#2024-06-24| 966.28
#2024-06-25| 953.66
#2024-06-26| 937.30
#2024-06-27| 945.58
#2024-06-28| 946.62
#2024-07-01| 920.46
#2024-07-02| 933.15
#2024-07-03| 944.86
#2024-07-04| 966.98
#2024-07-05| 968.95
#2024-07-08| 970.78
#2024-07-09| 965.03
#2024-07-10| 963.17
#2024-07-11| 984.66
#2024-07-12| 985.29
#2024-07-15| 986.56
#2024-07-16| 983.74
#2024-07-17| 977.08
#2024-07-18| 976.67
#2024-07-19| 935.12
#2024-07-22| 952.00
#2024-07-23| 943.76
#2024-07-24| 953.44
#2024-07-25| 954.02
#2024-07-26| 965.06
#2024-07-29| 967.52
#2024-07-30| 960.14
#2024-07-31| 971.61
#2024-08-01| 972.80
#2024-08-02| 951.06
#2024-08-05| 900.19
#2024-08-06| 898.84
#2024-08-07| 912.08
#2024-08-08| 912.08
#2024-08-09| 888.53
#2024-08-12| 878.55
#2024-08-13| 891.85
#2024-08-14| 886.25
#2024-08-15| 892.84
#2024-08-16| 884.56
#2024-08-19| 916.32
#2024-08-20| 904.62
#2024-08-21| 891.07
#2024-08-22| 904.57
#2024-08-23| 886.63
#2024-08-26| 874.41
#2024-08-27| 890.48
#2024-08-28| 902.00
#2024-08-29| 900.57
#2024-08-30| 903.47
#2024-09-02| 929.69
#2024-09-03| 917.42
#2024-09-04| 915.72
#2024-09-05| 917.42
#2024-09-06| 902.89
#2024-09-09| 888.73
#2024-09-10| 872.92
#2024-09-11| 848.16
#2024-09-12| 860.35
#2024-09-13| 895.92
#2024-09-16| 882.85
#2024-09-17| 891.12
#2024-09-18| 879.19
#2024-09-19| 900.81
#2024-09-20| 892.48
#2024-09-23| 877.52
#2024-09-24| 821.33
#2024-09-25| 828.41
#2024-09-26| 816.07
#2024-09-27| 815.11
#2024-09-30| 806.66
#2024-10-01| 780.01
#2024-10-02| 776.77
#2024-10-03| 779.46
#2024-10-04| 781.68
#2024-10-07| 781.33
#2024-10-08| 776.73
#2024-10-09| 755.58
#2024-10-10| 758.57
#2024-10-11| 738.32
#2024-10-14| 710.30
#2024-10-15| 719.75
#2024-10-16| 726.27
#2024-10-17| 735.46
#2024-10-18| 724.45
#2024-10-21| 715.43
#2024-10-22| 746.58
#2024-10-23| 734.39
#2024-10-24| 744.97
#2024-10-25| 746.92
#2024-10-28| 748.85
#2024-10-29| 749.20
#2024-10-30| 753.59
#2024-10-31| 763.10
#2024-11-01| 750.63
#2024-11-04| 724.12
#2024-11-05| 707.82
#2024-11-06| 725.33
#2024-11-07| 691.01
#2024-11-08| 709.55
#2024-11-11| 722.60
#2024-11-12| 719.76
#2024-11-13| 718.22
#2024-11-14| 727.39
#2024-11-15| 720.01
#2024-11-18| 715.08
#2024-11-19| 708.29
#2024-11-20| 706.67
#2024-11-21| 711.11
#2024-11-22| 731.59
#2024-11-25| 722.44
#2024-11-26| 718.83
#2024-11-27| 720.08
#2024-11-28| 733.99
#2024-11-29| 759.07
#2024-12-02| 741.34
#2024-12-03| 741.43
#2024-12-04| 746.34
#2024-12-05| 745.87
#2024-12-06| 740.37
#2024-12-09| 766.95
#2024-12-10| 736.48
#2024-12-11| 723.39
#2024-12-12| 727.12
#2024-12-13| 730.34
#2024-12-16| 728.35
#2024-12-17| 721.30
#2024-12-18| 718.17
#2024-12-19| 700.04
#2024-12-20| 696.46
#2024-12-23| 693.96
#2024-12-24| 702.55
#2024-12-25| 705.47
#2024-12-26| 719.54
#2024-12-27| 718.35
#2024-12-30| 705.99
#2024-12-31| 705.81
#2025-01-01| 705.81
#2025-01-02| 703.26
#2025-01-03| 703.16
#2025-01-06| 704.32
#2025-01-07| 693.68
#2025-01-08| 695.97
#2025-01-09| 708.17
#2025-01-10| 687.99
#2025-01-13| 668.94
#2025-01-14| 658.51
#2025-01-15| 647.34
#2025-01-16| 658.55
#2025-01-17| 665.56
#2025-01-20| 697.91
#2025-01-21| 696.27
#2025-01-22| 691.52
#2025-01-23| 717.81
#2025-01-24| 713.57
#2025-01-27| 711.85
#2025-01-28| 700.39
#2025-01-29| 687.04
#2025-01-30| 687.56
#2025-01-31| 680.25
#2025-02-03| 659.92
#2025-02-04| 663.02
#2025-02-05| 664.70
#2025-02-06| 670.53
#2025-02-07| 681.02
#2025-02-10| 679.61
#2025-02-11| 682.74
#2025-02-12| 674.77
#2025-02-13| 680.26
#2025-02-14| 685.21
#2025-02-17| 681.35
#2025-02-18| 687.61
#2025-02-19| 676.24
#2025-02-20| 680.54
#2025-02-21| 660.18
#2025-02-24| 654.49
#2025-02-25| 638.74
#2025-02-26| 637.06
#2025-02-27| 644.02
#2025-02-28| 636.19
#2025-03-03| 641.59
#2025-03-04| 629.11
#2025-03-05| 646.88
#2025-03-06| 676.67
#2025-03-07| 681.82
#2025-03-10| 677.24
#2025-03-11| 688.81
#2025-03-12| 694.44
#2025-03-13| 720.25
#2025-03-14| 733.24
#2025-03-17| 745.17
#2025-03-18| 761.20
#2025-03-19| 687.87
#2025-03-20| 686.21
#2025-03-21| 650.14
#2025-03-24| 665.71
#2025-03-25| 697.25
#2025-03-26| 719.81
#2025-03-27| 714.84
#2025-03-28| 716.43
#2025-03-31| 714.73
#2025-04-01| 715.28
#2025-04-02| 701.40
#2025-04-03| 702.54
#2025-04-04| 687.93
#2025-04-07| 685.55
#2025-04-08| 695.16
#2025-04-09| 688.48
#2025-04-10| 709.37
#2025-04-11| 731.29
#2025-04-14| 747.50
#2025-04-15| 761.58
#2025-04-16| 758.19
#2025-04-17| 773.29
#2025-04-18| 758.33
#2025-04-21| 778.12
#2025-04-22| 779.80
#2025-04-23| 778.44
#2025-04-24| 775.39
#2025-04-25| 771.24
#2025-04-28| 775.79
#2025-04-29| 780.36
#2025-04-30| 778.09
#2025-05-01| 777.77
#2025-05-02| 784.71
#2025-05-05| 787.11
#2025-05-06| 778.16
#2025-05-07| 782.12
#2025-05-08| 791.04
#2025-05-09| 801.36
#2025-05-12| 824.86
#2025-05-13| 809.62
#2025-05-14| 804.01
#2025-05-15| 755.63
#2025-05-16| 735.91
#2025-05-19| 736.57
#2025-05-20| 726.07
#2025-05-21| 729.90
#2025-05-22| 723.86
#2025-05-23| 732.50
#2025-05-26| 742.66
#2025-05-27| 720.19
#2025-05-28| 722.69
#2025-05-29| 721.14
#2025-05-30| 720.00
#2025-06-02| 723.63
#2025-06-03| 738.15
#2025-06-04| 742.39
#2025-06-05| 748.10
#2025-06-06| 747.65
#2025-06-09| 750.57
#2025-06-10| 763.67
#2025-06-11| 778.03
#2025-06-12| 756.55
#2025-06-13| 725.15
#2025-06-16| 721.92
#2025-06-17| 727.84
#2025-06-18| 729.99
#2025-06-19| 722.38
#2025-06-20| 734.05
#2025-06-23| 686.82
#2025-06-24| 683.37
#2025-06-25| 667.02
#2025-06-26| 673.86
#2025-06-27| 671.00
#2025-06-30| 689.49
#2025-07-01| 693.90
#2025-07-02| 682.98
#2025-07-03| 687.90
#2025-07-04| 688.49
#2025-07-07| 676.34
#2025-07-08| 665.65
#2025-07-09| 671.27
#2025-07-10| 679.30
#2025-07-11| 677.74
#2025-07-14| 670.98
#2025-07-15| 671.18
#2025-07-16| 677.65
#2025-07-17| 683.81
#2025-07-18| 687.69
#2025-07-21| 709.51
#2025-07-22| 707.27
#2025-07-23| 708.63
#2025-07-24| 706.46
#2025-07-25| 694.24
#2025-07-28| 691.14
#2025-07-29| 682.16
#2025-07-30| 682.70
#2025-07-31| 690.23
#2025-08-01| 681.41
#2025-08-04| 685.14
#2025-08-05| 684.25
#2025-08-06| 667.60
#2025-08-07| 670.93
#2025-08-08| 665.11
#2025-08-11| 664.26
#2025-08-12| 650.65
#2025-08-13| 649.71
#2025-08-14| 649.73
#2025-08-15| 652.95
#2025-08-18| 658.30
#2025-08-19| 653.60
#2025-08-20| 659.12
#2025-08-21| 663.58
#2025-08-22| 659.96
#2025-08-25| 669.20
#2025-08-26| 667.52
#2025-08-27| 650.96
#2025-08-28| 648.88
#2025-08-29| 646.41
#2025-09-01| 644.79
#2025-09-02| 629.70
#2025-09-03| 628.46
#2025-09-04| 647.63
#2025-09-05| 636.45
#2025-09-08| 634.47
#2025-09-09| 640.17
#2025-09-10| 645.68
#2025-09-11| 646.28
#2025-09-12| 636.08
#2025-09-15| 661.78
#2025-09-16| 695.85
#2025-09-17| 707.18
#2025-09-18| 701.41
#2025-09-19| 704.78
#2025-09-22| 696.48
#2025-09-23| 689.25
#2025-09-24| 692.99
#2025-09-25| 695.71
#2025-09-26| 678.30
#2025-09-29| 658.69
#2025-09-30| 648.11
#2025-10-01| 653.11
#2025-10-02| 661.18
#2025-10-03| 660.59
#2025-10-06| 657.21
#2025-10-07| 647.51
#2025-10-08| 633.29
#2025-10-09| 633.75
#2025-10-10| 631.91
#2025-10-13| 627.60
#2025-10-14| 619.31
#2025-10-15| 646.16
#2025-10-16| 631.57
#2025-10-17| 624.52
#2025-10-20| 631.84
#2025-10-21| 631.42
#2025-10-22| 640.40
#2025-10-23| 636.73
#2025-10-24| 649.63
#2025-10-27| 645.99
#2025-10-28| 658.65
#2025-10-29| 659.16
#2025-10-30| 661.27
#2025-10-31| 670.11
#2025-11-03| 688.06
#2025-11-04| 687.27
#2025-11-05| 687.71
#2025-11-06| 686.70
#2025-11-07| 670.73
#2025-11-10| 653.34
#2025-11-11| 634.21
#2025-11-12| 632.00
#2025-11-13| 630.33
#2025-11-14| 628.11
#2025-11-17| 633.28
#2025-11-18| 626.78
#2025-11-19| 632.89
#2025-11-20| 635.52
#2025-11-21| 627.73
#2025-11-24| 633.69
#2025-11-25| 617.58
#2025-11-26| 605.43
#2025-11-27| 606.01
#2025-11-28| 588.44
#2025-12-01| 602.83
#2025-12-02| 608.60
#2025-12-03| 601.67
#2025-12-04| 599.28
#2025-12-05| 619.13
#2025-12-08| 622.36
#2025-12-09| 615.21
#2025-12-10| 607.76
#2025-12-11| 608.92
#2025-12-12| 608.86
#2025-12-15| 616.14
#2025-12-16| 615.44
#2025-12-17| 625.15
#2025-12-18| 637.19
#2025-12-19| 631.84
#2025-12-22| 639.44
#2025-12-23| 637.68
#2025-12-24| 625.90
#2025-12-25| 624.35
#2025-12-26| 615.76
#2025-12-29| 602.01
#2025-12-30| 599.16
#2025-12-31| 607.63
#2026-01-01| 607.63
#2026-01-02| 611.59
#2026-01-05| 605.71
#2026-01-06| 608.08
#2026-01-07| 606.39
#2026-01-08| 611.29
#2026-01-09| 608.70
#2026-01-12| 622.22
#2026-01-13| 638.60
#2026-01-14| 649.51
#2026-01-15| 660.89
#2026-01-16| 672.05
#2026-01-19| 665.25
#2026-01-20| 679.61
#2026-01-21| 678.19
#2026-01-22| 686.22
#2026-01-23| 686.30
#2026-01-26| 710.46
#2026-01-27| 704.24
#2026-01-28| 720.62
#2026-01-29| 727.36
#2026-01-30| 733.25
#2026-02-02| 729.52
#2026-02-03| 739.15
#2026-02-04| 738.00
#2026-02-05| 729.52
#2026-02-06| 723.56
#2026-02-09| 739.36
#2026-02-10| 740.95
#2026-02-11| 741.78
#2026-02-12| 761.90
#2026-02-13| 771.20
#2026-02-16| 777.42
#2026-02-17| 762.06
#2026-02-18| 750.65
#2026-02-19| 741.33
#2026-02-20| 754.99
#2026-02-23| 758.59
#2026-02-24| 762.53
#2026-02-25| 758.44
#2026-02-26| 771.25
#2026-02-27| 786.14
#2026-03-02| 769.56
#2026-03-03| 738.62
#2026-03-04| 750.72
#2026-03-05| 766.85
#2026-03-06| 753.04
#2026-03-09| 749.93
#2026-03-10| 788.60
#2026-03-11| 807.17
#2026-03-12| 816.96
#2026-03-13| 807.64
#2026-03-16| 821.24
#2026-03-17| 870.73
#2026-03-18| 864.35
#2026-03-19| 850.31
#2026-03-20| 848.25
#2026-03-23| 830.27
#2026-03-24| 829.98
#2026-03-25| 829.44
#2026-03-26| 826.00
#2026-03-27| 815.37
#2026-03-30| 806.62
#2026-03-31| 783.59
#2026-04-01| 799.93
#2026-04-02| 813.64
#2026-04-03| 797.14
#2026-04-06| 831.77
#2026-04-07| 809.73
#2026-04-08| 844.36