Table Data - Nasdaq Emerging Markets: Europe Construction and Materials Total Return Index
| Title | Nasdaq Emerging Markets: Europe Construction and Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEU5010T |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMEU5010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 445.48 |
| 2003-10-01 | 456.04 |
| 2003-10-02 | 457.94 |
| 2003-10-03 | 467.88 |
| 2003-10-06 | 494.07 |
| 2003-10-07 | 485.25 |
| 2003-10-08 | 478.87 |
| 2003-10-09 | 475.91 |
| 2003-10-10 | 494.95 |
| 2003-10-13 | 485.64 |
| 2003-10-14 | 480.82 |
| 2003-10-15 | 481.49 |
| 2003-10-16 | 478.69 |
| 2003-10-17 | 463.87 |
| 2003-10-20 | 465.58 |
| 2003-10-21 | 459.92 |
| 2003-10-22 | 459.80 |
| 2003-10-23 | 450.13 |
| 2003-10-24 | 436.86 |
| 2003-10-27 | 421.03 |
| 2003-10-28 | 423.84 |
| 2003-10-29 | 423.33 |
| 2003-10-30 | 446.91 |
| 2003-10-31 | 453.04 |
| 2003-11-03 | 463.57 |
| 2003-11-04 | 460.25 |
| 2003-11-05 | 456.77 |
| 2003-11-06 | 438.48 |
| 2003-11-07 | 441.73 |
| 2003-11-10 | 445.10 |
| 2003-11-11 | 447.12 |
| 2003-11-12 | 460.31 |
| 2003-11-13 | 462.87 |
| 2003-11-14 | 469.07 |
| 2003-11-17 | 482.15 |
| 2003-11-18 | 487.42 |
| 2003-11-19 | 486.56 |
| 2003-11-20 | 457.25 |
| 2003-11-21 | 461.88 |
| 2003-11-24 | 461.45 |
| 2003-11-25 | 461.84 |
| 2003-11-26 | 462.91 |
| 2003-11-27 | . |
| 2003-11-28 | 466.24 |
| 2003-12-01 | 495.15 |
| 2003-12-02 | 495.90 |
| 2003-12-03 | 497.91 |
| 2003-12-04 | 490.74 |
| 2003-12-05 | 497.38 |
| 2003-12-08 | 504.27 |
| 2003-12-09 | 502.22 |
| 2003-12-10 | 491.07 |
| 2003-12-11 | 490.03 |
| 2003-12-12 | 510.61 |
| 2003-12-15 | 530.96 |
| 2003-12-16 | 540.70 |
| 2003-12-17 | 536.47 |
| 2003-12-18 | 553.51 |
| 2003-12-19 | 568.33 |
| 2003-12-22 | 579.84 |
| 2003-12-23 | 572.45 |
| 2003-12-24 | 567.85 |
| 2003-12-25 | . |
| 2003-12-26 | 559.69 |
| 2003-12-29 | 570.80 |
| 2003-12-30 | 603.46 |
| 2003-12-31 | 615.38 |
| 2004-01-01 | . |
| 2004-01-02 | 624.98 |
| 2004-01-05 | 635.15 |
| 2004-01-06 | 618.86 |
| 2004-01-07 | 640.11 |
| 2004-01-08 | 647.54 |
| 2004-01-09 | 673.80 |
| 2004-01-12 | 667.10 |
| 2004-01-13 | 663.51 |
| 2004-01-14 | 631.83 |
| 2004-01-15 | 649.56 |
| 2004-01-16 | 632.64 |
| 2004-01-19 | . |
| 2004-01-20 | 658.93 |
| 2004-01-21 | 663.29 |
| 2004-01-22 | 658.74 |
| 2004-01-23 | 664.57 |
| 2004-01-26 | 662.97 |
| 2004-01-27 | 647.24 |
| 2004-01-28 | 621.64 |
| 2004-01-29 | 599.51 |
| 2004-01-30 | 596.96 |
| 2004-02-02 | 597.21 |
| 2004-02-03 | 598.29 |
| 2004-02-04 | 600.78 |
| 2004-02-05 | 592.55 |
| 2004-02-06 | 586.94 |
| 2004-02-09 | 609.58 |
| 2004-02-10 | 604.60 |
| 2004-02-11 | 613.63 |
| 2004-02-12 | 640.43 |
| 2004-02-13 | 654.07 |
| 2004-02-16 | . |
| 2004-02-17 | 669.41 |
| 2004-02-18 | 674.91 |
| 2004-02-19 | 646.58 |
| 2004-02-20 | 636.61 |
| 2004-02-23 | 626.80 |
| 2004-02-24 | 627.38 |
| 2004-02-25 | 634.76 |
| 2004-02-26 | 640.65 |
| 2004-02-27 | 638.10 |
| 2004-03-01 | 646.83 |
| 2004-03-02 | 656.42 |
| 2004-03-03 | 648.12 |
| 2004-03-04 | 643.56 |
| 2004-03-05 | 651.87 |
| 2004-03-08 | 657.98 |
| 2004-03-09 | 657.94 |
| 2004-03-10 | 649.61 |
| 2004-03-11 | 641.04 |
| 2004-03-12 | 635.06 |
| 2004-03-15 | 641.02 |
| 2004-03-16 | 635.71 |
| 2004-03-17 | 628.67 |
| 2004-03-18 | 636.87 |
| 2004-03-19 | 647.00 |
| 2004-03-22 | 649.81 |
| 2004-03-23 | 644.11 |
| 2004-03-24 | 637.71 |
| 2004-03-25 | 640.40 |
| 2004-03-26 | 647.69 |
| 2004-03-29 | 655.40 |
| 2004-03-30 | 643.28 |
| 2004-03-31 | 648.84 |
| 2004-04-01 | 653.78 |
| 2004-04-02 | 662.80 |
| 2004-04-05 | 662.09 |
| 2004-04-06 | 659.11 |
| 2004-04-07 | 669.09 |
| 2004-04-08 | 644.93 |
| 2004-04-09 | . |
| 2004-04-12 | 631.82 |
| 2004-04-13 | 627.26 |
| 2004-04-14 | 619.82 |
| 2004-04-15 | 607.91 |
| 2004-04-16 | 624.34 |
| 2004-04-19 | 637.24 |
| 2004-04-20 | 626.02 |
| 2004-04-21 | 611.30 |
| 2004-04-22 | 606.18 |
| 2004-04-23 | 607.17 |
| 2004-04-26 | 579.79 |
| 2004-04-27 | 559.57 |
| 2004-04-28 | 559.95 |
| 2004-04-29 | 546.68 |
| 2004-04-30 | 556.35 |
| 2004-05-03 | 532.60 |
| 2004-05-04 | 554.24 |
| 2004-05-05 | 554.33 |
| 2004-05-06 | 533.61 |
| 2004-05-07 | 509.77 |
| 2004-05-10 | 495.45 |
| 2004-05-11 | 505.66 |
| 2004-05-12 | 507.09 |
| 2004-05-13 | 511.28 |
| 2004-05-14 | 516.28 |
| 2004-05-17 | 499.31 |
| 2004-05-18 | 497.65 |
| 2004-05-19 | 502.30 |
| 2004-05-20 | 507.67 |
| 2004-05-21 | 516.13 |
| 2004-05-24 | 530.88 |
| 2004-05-25 | 527.05 |
| 2004-05-26 | 541.57 |
| 2004-05-27 | 544.76 |
| 2004-05-28 | 547.90 |
| 2004-05-31 | . |
| 2004-06-01 | 532.19 |
| 2004-06-02 | 530.82 |
| 2004-06-03 | 541.70 |
| 2004-06-04 | 565.72 |
| 2004-06-07 | 584.24 |
| 2004-06-08 | 576.60 |
| 2004-06-09 | 569.23 |
| 2004-06-10 | 567.96 |
| 2004-06-11 | . |
| 2004-06-14 | 557.99 |
| 2004-06-15 | 563.88 |
| 2004-06-16 | 560.29 |
| 2004-06-17 | 559.09 |
| 2004-06-18 | 553.67 |
| 2004-06-21 | 551.27 |
| 2004-06-22 | 552.59 |
| 2004-06-23 | 548.33 |
| 2004-06-24 | 553.84 |
| 2004-06-25 | 557.48 |
| 2004-06-28 | 570.06 |
| 2004-06-29 | 562.97 |
| 2004-06-30 | 572.79 |
| 2004-07-01 | 586.80 |
| 2004-07-02 | 603.06 |
| 2004-07-05 | . |
| 2004-07-06 | 595.89 |
| 2004-07-07 | 605.38 |
| 2004-07-08 | 600.73 |
| 2004-07-09 | 603.34 |
| 2004-07-12 | 604.49 |
| 2004-07-13 | 608.98 |
| 2004-07-14 | 603.10 |
| 2004-07-15 | 607.11 |
| 2004-07-16 | 613.78 |
| 2004-07-19 | 620.85 |
| 2004-07-20 | 611.84 |
| 2004-07-21 | 595.14 |
| 2004-07-22 | 595.24 |
| 2004-07-23 | 595.02 |
| 2004-07-26 | 582.10 |
| 2004-07-27 | 580.98 |
| 2004-07-28 | 587.50 |
| 2004-07-29 | 591.28 |
| 2004-07-30 | 599.42 |
| 2004-08-02 | 605.27 |
| 2004-08-03 | 602.64 |
| 2004-08-04 | 591.02 |
| 2004-08-05 | 599.43 |
| 2004-08-06 | 604.93 |
| 2004-08-09 | 606.53 |
| 2004-08-10 | 606.07 |
| 2004-08-11 | 592.92 |
| 2004-08-12 | 586.95 |
| 2004-08-13 | 588.60 |
| 2004-08-16 | 584.37 |
| 2004-08-17 | 595.60 |
| 2004-08-18 | 586.53 |
| 2004-08-19 | 585.28 |
| 2004-08-20 | 583.40 |
| 2004-08-23 | 580.91 |
| 2004-08-24 | 583.33 |
| 2004-08-25 | 581.62 |
| 2004-08-26 | 583.82 |
| 2004-08-27 | 586.77 |
| 2004-08-30 | 586.17 |
| 2004-08-31 | 599.59 |
| 2004-09-01 | 607.54 |
| 2004-09-02 | 610.93 |
| 2004-09-03 | 623.22 |
| 2004-09-06 | . |
| 2004-09-07 | 638.38 |
| 2004-09-08 | 651.00 |
| 2004-09-09 | 641.67 |
| 2004-09-10 | 637.84 |
| 2004-09-13 | 632.35 |
| 2004-09-14 | 652.01 |
| 2004-09-15 | 658.56 |
| 2004-09-16 | 662.23 |
| 2004-09-17 | 638.72 |
| 2004-09-20 | 624.79 |
| 2004-09-21 | 648.06 |
| 2004-09-22 | 652.53 |
| 2004-09-23 | 677.77 |
| 2004-09-24 | 678.96 |
| 2004-09-27 | 669.43 |
| 2004-09-28 | 683.77 |
| 2004-09-29 | 679.83 |
| 2004-09-30 | 676.12 |
| 2004-10-01 | 682.04 |
| 2004-10-04 | 688.47 |
| 2004-10-05 | 697.24 |
| 2004-10-06 | 703.99 |
| 2004-10-07 | 709.21 |
| 2004-10-08 | 709.69 |
| 2004-10-11 | 703.92 |
| 2004-10-12 | 694.08 |
| 2004-10-13 | 697.73 |
| 2004-10-14 | 689.96 |
| 2004-10-15 | 694.25 |
| 2004-10-18 | 690.67 |
| 2004-10-19 | 693.17 |
| 2004-10-20 | 686.94 |
| 2004-10-21 | 685.70 |
| 2004-10-22 | 689.17 |
| 2004-10-25 | 672.66 |
| 2004-10-26 | 675.99 |
| 2004-10-27 | 695.78 |
| 2004-10-28 | 703.40 |
| 2004-10-29 | 709.33 |
| 2004-11-01 | 713.49 |
| 2004-11-02 | 734.71 |
| 2004-11-03 | 738.55 |
| 2004-11-04 | 738.82 |
| 2004-11-05 | 750.77 |
| 2004-11-08 | 747.23 |
| 2004-11-09 | 745.67 |
| 2004-11-10 | 749.00 |
| 2004-11-11 | 744.81 |
| 2004-11-12 | 739.61 |
| 2004-11-15 | 738.68 |
| 2004-11-16 | 740.20 |
| 2004-11-17 | 746.31 |
| 2004-11-18 | 748.91 |
| 2004-11-19 | 753.56 |
| 2004-11-22 | 758.25 |
| 2004-11-23 | 760.63 |
| 2004-11-24 | 760.26 |
| 2004-11-25 | . |
| 2004-11-26 | 759.96 |
| 2004-11-29 | 745.20 |
| 2004-11-30 | 739.48 |
| 2004-12-01 | 746.71 |
| 2004-12-02 | 753.43 |
| 2004-12-03 | 751.13 |
| 2004-12-06 | 746.74 |
| 2004-12-07 | 745.06 |
| 2004-12-08 | 722.62 |
| 2004-12-09 | 715.86 |
| 2004-12-10 | 711.59 |
| 2004-12-13 | 725.06 |
| 2004-12-14 | 734.03 |
| 2004-12-15 | 742.13 |
| 2004-12-16 | 743.49 |
| 2004-12-17 | 753.70 |
| 2004-12-20 | 765.85 |
| 2004-12-21 | 754.88 |
| 2004-12-22 | 768.78 |
| 2004-12-23 | 771.77 |
| 2004-12-24 | . |
| 2004-12-27 | 784.86 |
| 2004-12-28 | 781.74 |
| 2004-12-29 | 782.35 |
| 2004-12-30 | 790.44 |
| 2004-12-31 | 787.42 |
| 2005-01-03 | 802.34 |
| 2005-01-04 | 791.72 |
| 2005-01-05 | 775.37 |
| 2005-01-06 | 770.27 |
| 2005-01-07 | 773.25 |
| 2005-01-10 | 775.09 |
| 2005-01-11 | 777.95 |
| 2005-01-12 | 791.00 |
| 2005-01-13 | 798.93 |
| 2005-01-14 | 791.75 |
| 2005-01-17 | . |
| 2005-01-18 | 779.56 |
| 2005-01-19 | 777.14 |
| 2005-01-20 | 772.76 |
| 2005-01-21 | 769.67 |
| 2005-01-24 | 763.66 |
| 2005-01-25 | 774.43 |
| 2005-01-26 | 782.04 |
| 2005-01-27 | 777.93 |
| 2005-01-28 | 779.90 |
| 2005-01-31 | 786.21 |
| 2005-02-01 | 807.80 |
| 2005-02-02 | 822.19 |
| 2005-02-03 | 821.03 |
| 2005-02-04 | 829.06 |
| 2005-02-07 | 841.82 |
| 2005-02-08 | 850.95 |
| 2005-02-09 | 835.38 |
| 2005-02-10 | 837.66 |
| 2005-02-11 | 854.08 |
| 2005-02-14 | 870.63 |
| 2005-02-15 | 876.87 |
| 2005-02-16 | 859.75 |
| 2005-02-17 | 860.59 |
| 2005-02-18 | 859.24 |
| 2005-02-21 | . |
| 2005-02-22 | 860.94 |
| 2005-02-23 | 868.85 |
| 2005-02-24 | 873.53 |
| 2005-02-25 | 882.79 |
| 2005-02-28 | 901.75 |
| 2005-03-01 | 887.99 |
| 2005-03-02 | 880.12 |
| 2005-03-03 | 890.64 |
| 2005-03-04 | 900.69 |
| 2005-03-07 | 901.14 |
| 2005-03-08 | 933.17 |
| 2005-03-09 | 928.88 |
| 2005-03-10 | 909.62 |
| 2005-03-11 | 936.37 |
| 2005-03-14 | 893.22 |
| 2005-03-15 | 859.89 |
| 2005-03-16 | 835.27 |
| 2005-03-17 | 818.63 |
| 2005-03-18 | 827.58 |
| 2005-03-21 | 810.34 |
| 2005-03-22 | 824.74 |
| 2005-03-23 | 783.00 |
| 2005-03-24 | 800.15 |
| 2005-03-25 | . |
| 2005-03-28 | 766.18 |
| 2005-03-29 | 772.21 |
| 2005-03-30 | 795.36 |
| 2005-03-31 | 805.63 |
| 2005-04-01 | 824.41 |
| 2005-04-04 | 801.26 |
| 2005-04-05 | 807.43 |
| 2005-04-06 | 813.96 |
| 2005-04-07 | 822.22 |
| 2005-04-08 | 814.86 |
| 2005-04-11 | 818.74 |
| 2005-04-12 | 812.97 |
| 2005-04-13 | 811.90 |
| 2005-04-14 | 780.99 |
| 2005-04-15 | 779.11 |
| 2005-04-18 | 756.97 |
| 2005-04-19 | 769.19 |
| 2005-04-20 | 776.54 |
| 2005-04-21 | 773.88 |
| 2005-04-22 | 784.38 |
| 2005-04-25 | 783.08 |
| 2005-04-26 | 776.73 |
| 2005-04-27 | 773.73 |
| 2005-04-28 | 759.09 |
| 2005-04-29 | 762.59 |
| 2005-05-02 | 772.27 |
| 2005-05-03 | 779.85 |
| 2005-05-04 | 788.53 |
| 2005-05-05 | 804.96 |
| 2005-05-06 | 800.15 |
| 2005-05-09 | 797.93 |
| 2005-05-10 | 788.87 |
| 2005-05-11 | 790.46 |
| 2005-05-12 | 793.62 |
| 2005-05-13 | 797.54 |
| 2005-05-16 | 791.83 |
| 2005-05-17 | 808.65 |
| 2005-05-18 | 813.16 |
| 2005-05-19 | 820.50 |
| 2005-05-20 | 817.60 |
| 2005-05-23 | 812.04 |
| 2005-05-24 | 809.06 |
| 2005-05-25 | 821.25 |
| 2005-05-26 | 812.16 |
| 2005-05-27 | 828.24 |
| 2005-05-30 | . |
| 2005-05-31 | 847.89 |
| 2005-06-01 | 857.26 |
| 2005-06-02 | 871.06 |
| 2005-06-03 | 858.76 |
| 2005-06-06 | 850.78 |
| 2005-06-07 | 863.22 |
| 2005-06-08 | 879.57 |
| 2005-06-09 | 882.20 |
| 2005-06-10 | 888.34 |
| 2005-06-13 | 877.54 |
| 2005-06-14 | 873.32 |
| 2005-06-15 | 885.54 |
| 2005-06-16 | 889.45 |
| 2005-06-17 | 887.53 |
| 2005-06-20 | 903.09 |
| 2005-06-21 | 913.60 |
| 2005-06-22 | 910.25 |
| 2005-06-23 | 912.34 |
| 2005-06-24 | 901.39 |
| 2005-06-27 | 889.20 |
| 2005-06-28 | 894.71 |
| 2005-06-29 | 894.07 |
| 2005-06-30 | 895.22 |
| 2005-07-01 | 906.93 |
| 2005-07-04 | . |
| 2005-07-05 | 905.81 |
| 2005-07-06 | 911.91 |
| 2005-07-07 | 895.78 |
| 2005-07-08 | 904.01 |
| 2005-07-11 | 908.98 |
| 2005-07-12 | 905.49 |
| 2005-07-13 | 905.10 |
| 2005-07-14 | 907.79 |
| 2005-07-15 | 897.28 |
| 2005-07-18 | 895.96 |
| 2005-07-19 | 893.34 |
| 2005-07-20 | 905.71 |
| 2005-07-21 | 926.55 |
| 2005-07-22 | 917.90 |
| 2005-07-25 | 914.26 |
| 2005-07-26 | 904.23 |
| 2005-07-27 | 915.94 |
| 2005-07-28 | 920.45 |
| 2005-07-29 | 923.61 |
| 2005-08-01 | 943.11 |
| 2005-08-02 | 940.85 |
| 2005-08-03 | 955.23 |
| 2005-08-04 | 973.91 |
| 2005-08-05 | 974.18 |
| 2005-08-08 | 984.89 |
| 2005-08-09 | 977.21 |
| 2005-08-10 | 978.00 |
| 2005-08-11 | 963.41 |
| 2005-08-12 | 943.99 |
| 2005-08-15 | 944.08 |
| 2005-08-16 | 956.42 |
| 2005-08-17 | 945.23 |
| 2005-08-18 | 945.88 |
| 2005-08-19 | 939.81 |
| 2005-08-22 | 948.85 |
| 2005-08-23 | 952.66 |
| 2005-08-24 | 949.98 |
| 2005-08-25 | 956.68 |
| 2005-08-26 | 956.01 |
| 2005-08-29 | 949.77 |
| 2005-08-30 | 948.02 |
| 2005-08-31 | 967.32 |
| 2005-09-01 | 983.94 |
| 2005-09-02 | 987.10 |
| 2005-09-05 | . |
| 2005-09-06 | 1003.07 |
| 2005-09-07 | 994.48 |
| 2005-09-08 | 999.05 |
| 2005-09-09 | 1000.05 |
| 2005-09-12 | 988.68 |
| 2005-09-13 | 991.55 |
| 2005-09-14 | 989.26 |
| 2005-09-15 | 1006.81 |
| 2005-09-16 | 1006.80 |
| 2005-09-19 | 1009.88 |
| 2005-09-20 | 1014.04 |
| 2005-09-21 | 1022.28 |
| 2005-09-22 | 1007.87 |
| 2005-09-23 | 1022.27 |
| 2005-09-26 | 1014.79 |
| 2005-09-27 | 1010.11 |
| 2005-09-28 | 983.41 |
| 2005-09-29 | 991.80 |
| 2005-09-30 | 1002.74 |
| 2005-10-03 | 1018.08 |
| 2005-10-04 | 1041.24 |
| 2005-10-05 | 1038.54 |
| 2005-10-06 | 1015.19 |
| 2005-10-07 | 1017.82 |
| 2005-10-10 | 1035.57 |
| 2005-10-11 | 1027.19 |
| 2005-10-12 | 1004.43 |
| 2005-10-13 | 972.38 |
| 2005-10-14 | 982.90 |
| 2005-10-17 | 991.18 |
| 2005-10-18 | 982.62 |
| 2005-10-19 | 957.15 |
| 2005-10-20 | 965.40 |
| 2005-10-21 | 960.62 |
| 2005-10-24 | 954.74 |
| 2005-10-25 | 960.03 |
| 2005-10-26 | 956.62 |
| 2005-10-27 | 967.94 |
| 2005-10-28 | 962.67 |
| 2005-10-31 | 975.10 |
| 2005-11-01 | 987.40 |
| 2005-11-02 | 992.44 |
| 2005-11-03 | 994.22 |
| 2005-11-04 | 985.61 |
| 2005-11-07 | 989.80 |
| 2005-11-08 | 990.95 |
| 2005-11-09 | 990.97 |
| 2005-11-10 | 1006.46 |
| 2005-11-11 | 997.87 |
| 2005-11-14 | 1006.07 |
| 2005-11-15 | 1014.45 |
| 2005-11-16 | 1027.79 |
| 2005-11-17 | 1035.21 |
| 2005-11-18 | 1029.94 |
| 2005-11-21 | 1027.97 |
| 2005-11-22 | 1021.98 |
| 2005-11-23 | 1044.40 |
| 2005-11-24 | . |
| 2005-11-25 | 1046.07 |
| 2005-11-28 | 1064.27 |
| 2005-11-29 | 1071.76 |
| 2005-11-30 | 1078.11 |
| 2005-12-01 | 1092.07 |
| 2005-12-02 | 1108.14 |
| 2005-12-05 | 1118.88 |
| 2005-12-06 | 1117.12 |
| 2005-12-07 | 1130.40 |
| 2005-12-08 | 1124.50 |
| 2005-12-09 | 1102.55 |
| 2005-12-12 | 1132.12 |
| 2005-12-13 | 1121.16 |
| 2005-12-14 | 1131.32 |
| 2005-12-15 | 1125.97 |
| 2005-12-16 | 1127.98 |
| 2005-12-19 | 1136.66 |
| 2005-12-20 | 1135.37 |
| 2005-12-21 | 1129.30 |
| 2005-12-22 | 1136.12 |
| 2005-12-23 | 1160.81 |
| 2005-12-26 | . |
| 2005-12-27 | 1172.89 |
| 2005-12-28 | 1196.26 |
| 2005-12-29 | 1191.41 |
| 2005-12-30 | 1186.56 |
| 2006-01-02 | . |
| 2006-01-03 | 1209.93 |
| 2006-01-04 | 1233.88 |
| 2006-01-05 | 1243.69 |
| 2006-01-06 | 1246.24 |
| 2006-01-09 | 1248.87 |
| 2006-01-10 | 1241.47 |
| 2006-01-11 | 1252.44 |
| 2006-01-12 | 1258.17 |
| 2006-01-13 | 1254.15 |
| 2006-01-16 | . |
| 2006-01-17 | 1242.01 |
| 2006-01-18 | 1218.15 |
| 2006-01-19 | 1245.54 |
| 2006-01-20 | 1250.84 |
| 2006-01-23 | 1260.24 |
| 2006-01-24 | 1272.40 |
| 2006-01-25 | 1295.58 |
| 2006-01-26 | 1303.55 |
| 2006-01-27 | 1289.42 |
| 2006-01-30 | 1291.57 |
| 2006-01-31 | 1284.72 |
| 2006-02-01 | 1287.03 |
| 2006-02-02 | 1286.51 |
| 2006-02-03 | 1281.13 |
| 2006-02-06 | 1286.75 |
| 2006-02-07 | 1280.84 |
| 2006-02-08 | 1261.82 |
| 2006-02-09 | 1281.98 |
| 2006-02-10 | 1286.09 |
| 2006-02-13 | 1275.71 |
| 2006-02-14 | 1264.95 |
| 2006-02-15 | 1270.49 |
| 2006-02-16 | 1293.76 |
| 2006-02-17 | 1326.39 |
| 2006-02-20 | . |
| 2006-02-21 | 1355.80 |
| 2006-02-22 | 1342.97 |
| 2006-02-23 | 1361.76 |
| 2006-02-24 | 1369.56 |
| 2006-02-27 | 1395.57 |
| 2006-02-28 | 1407.26 |
| 2006-03-01 | 1419.29 |
| 2006-03-02 | 1433.56 |
| 2006-03-03 | 1420.10 |
| 2006-03-06 | 1392.74 |
| 2006-03-07 | 1330.71 |
| 2006-03-08 | 1279.27 |
| 2006-03-09 | 1301.34 |
| 2006-03-10 | 1300.31 |
| 2006-03-13 | 1324.28 |
| 2006-03-14 | 1307.46 |
| 2006-03-15 | 1323.07 |
| 2006-03-16 | 1365.45 |
| 2006-03-17 | 1387.79 |
| 2006-03-20 | 1390.17 |
| 2006-03-21 | 1361.88 |
| 2006-03-22 | 1371.78 |
| 2006-03-23 | 1371.73 |
| 2006-03-24 | 1361.46 |
| 2006-03-27 | 1351.03 |
| 2006-03-28 | 1317.65 |
| 2006-03-29 | 1329.51 |
| 2006-03-30 | 1365.30 |
| 2006-03-31 | 1370.99 |
| 2006-04-03 | 1393.27 |
| 2006-04-04 | 1416.43 |
| 2006-04-05 | 1435.14 |
| 2006-04-06 | 1432.44 |
| 2006-04-07 | 1446.60 |
| 2006-04-10 | 1427.76 |
| 2006-04-11 | 1436.24 |
| 2006-04-12 | 1437.14 |
| 2006-04-13 | 1420.70 |
| 2006-04-14 | . |
| 2006-04-17 | 1419.09 |
| 2006-04-18 | 1451.51 |
| 2006-04-19 | 1479.00 |
| 2006-04-20 | 1485.49 |
| 2006-04-21 | 1517.66 |
| 2006-04-24 | 1523.61 |
| 2006-04-25 | 1518.53 |
| 2006-04-26 | 1540.80 |
| 2006-04-27 | 1536.90 |
| 2006-04-28 | 1574.38 |
| 2006-05-01 | 1585.53 |
| 2006-05-02 | 1589.15 |
| 2006-05-03 | 1587.88 |
| 2006-05-04 | 1600.83 |
| 2006-05-05 | 1609.39 |
| 2006-05-08 | 1613.95 |
| 2006-05-09 | 1596.60 |
| 2006-05-10 | 1576.52 |
| 2006-05-11 | 1575.77 |
| 2006-05-12 | 1525.66 |
| 2006-05-15 | 1406.54 |
| 2006-05-16 | 1477.13 |
| 2006-05-17 | 1445.49 |
| 2006-05-18 | 1411.68 |
| 2006-05-19 | 1416.46 |
| 2006-05-22 | 1316.99 |
| 2006-05-23 | 1351.56 |
| 2006-05-24 | 1280.89 |
| 2006-05-25 | 1299.39 |
| 2006-05-26 | 1326.30 |
| 2006-05-29 | . |
| 2006-05-30 | 1320.10 |
| 2006-05-31 | 1313.09 |
| 2006-06-01 | 1341.22 |
| 2006-06-02 | 1336.18 |
| 2006-06-05 | 1313.35 |
| 2006-06-06 | 1303.22 |
| 2006-06-07 | 1297.47 |
| 2006-06-08 | 1271.86 |
| 2006-06-09 | 1324.50 |
| 2006-06-12 | 1262.63 |
| 2006-06-13 | 1184.24 |
| 2006-06-14 | 1189.20 |
| 2006-06-15 | 1203.27 |
| 2006-06-16 | 1207.50 |
| 2006-06-19 | 1198.17 |
| 2006-06-20 | 1182.27 |
| 2006-06-21 | 1155.42 |
| 2006-06-22 | 1147.22 |
| 2006-06-23 | 1147.33 |
| 2006-06-26 | 1143.56 |
| 2006-06-27 | 1183.14 |
| 2006-06-28 | 1198.20 |
| 2006-06-29 | 1210.31 |
| 2006-06-30 | 1310.81 |
| 2006-07-03 | 1352.79 |
| 2006-07-04 | . |
| 2006-07-05 | 1318.30 |
| 2006-07-06 | 1361.33 |
| 2006-07-07 | 1370.67 |
| 2006-07-10 | 1367.58 |
| 2006-07-11 | 1370.78 |
| 2006-07-12 | 1355.18 |
| 2006-07-13 | 1319.95 |
| 2006-07-14 | 1326.05 |
| 2006-07-17 | 1301.69 |
| 2006-07-18 | 1326.28 |
| 2006-07-19 | 1351.97 |
| 2006-07-20 | 1394.59 |
| 2006-07-21 | 1385.41 |
| 2006-07-24 | 1387.64 |
| 2006-07-25 | 1418.58 |
| 2006-07-26 | 1458.45 |
| 2006-07-27 | 1502.59 |
| 2006-07-28 | 1489.48 |
| 2006-07-31 | 1517.10 |
| 2006-08-01 | 1496.92 |
| 2006-08-02 | 1508.93 |
| 2006-08-03 | 1494.19 |
| 2006-08-04 | 1537.32 |
| 2006-08-07 | 1550.54 |
| 2006-08-08 | 1545.80 |
| 2006-08-09 | 1575.48 |
| 2006-08-10 | 1557.99 |
| 2006-08-11 | 1572.05 |
| 2006-08-14 | 1569.44 |
| 2006-08-15 | 1583.25 |
| 2006-08-16 | 1593.35 |
| 2006-08-17 | 1584.64 |
| 2006-08-18 | 1581.07 |
| 2006-08-21 | 1595.66 |
| 2006-08-22 | 1588.40 |
| 2006-08-23 | 1578.25 |
| 2006-08-24 | 1550.85 |
| 2006-08-25 | 1561.26 |
| 2006-08-28 | 1543.22 |
| 2006-08-29 | 1559.17 |
| 2006-08-30 | 1563.83 |
| 2006-08-31 | 1588.82 |
| 2006-09-01 | 1572.74 |
| 2006-09-04 | . |
| 2006-09-05 | 1580.66 |
| 2006-09-06 | 1560.55 |
| 2006-09-07 | 1541.30 |
| 2006-09-08 | 1539.27 |
| 2006-09-11 | 1507.81 |
| 2006-09-12 | 1531.64 |
| 2006-09-13 | 1555.26 |
| 2006-09-14 | 1546.60 |
| 2006-09-15 | 1567.72 |
| 2006-09-18 | 1619.45 |
| 2006-09-19 | 1623.54 |
| 2006-09-20 | 1620.96 |
| 2006-09-21 | 1595.64 |
| 2006-09-22 | 1551.51 |
| 2006-09-25 | 1546.57 |
| 2006-09-26 | 1558.20 |
| 2006-09-27 | 1567.57 |
| 2006-09-28 | 1559.18 |
| 2006-09-29 | 1563.11 |
| 2006-10-02 | 1551.56 |
| 2006-10-03 | 1554.06 |
| 2006-10-04 | 1562.90 |
| 2006-10-05 | 1576.21 |
| 2006-10-06 | 1570.15 |
| 2006-10-09 | 1579.48 |
| 2006-10-10 | 1590.06 |
| 2006-10-11 | 1610.37 |
| 2006-10-12 | 1669.84 |
| 2006-10-13 | 1695.98 |
| 2006-10-16 | 1723.71 |
| 2006-10-17 | 1706.36 |
| 2006-10-18 | 1738.35 |
| 2006-10-19 | 1772.89 |
| 2006-10-20 | 1790.26 |
| 2006-10-23 | 1788.97 |
| 2006-10-24 | 1790.65 |
| 2006-10-25 | 1794.80 |
| 2006-10-26 | 1847.58 |
| 2006-10-27 | 1818.74 |
| 2006-10-30 | 1803.95 |
| 2006-10-31 | 1831.14 |
| 2006-11-01 | 1844.72 |
| 2006-11-02 | 1834.80 |
| 2006-11-03 | 1887.41 |
| 2006-11-06 | 1897.11 |
| 2006-11-07 | 1904.81 |
| 2006-11-08 | 1899.88 |
| 2006-11-09 | 1912.99 |
| 2006-11-10 | 1902.08 |
| 2006-11-13 | 1868.86 |
| 2006-11-14 | 1860.85 |
| 2006-11-15 | 1837.08 |
| 2006-11-16 | 1856.03 |
| 2006-11-17 | 1845.59 |
| 2006-11-20 | 1848.68 |
| 2006-11-21 | 1845.46 |
| 2006-11-22 | 1866.53 |
| 2006-11-23 | . |
| 2006-11-24 | 1899.63 |
| 2006-11-27 | 1895.19 |
| 2006-11-28 | 1867.82 |
| 2006-11-29 | 1922.83 |
| 2006-11-30 | 1936.69 |
| 2006-12-01 | 1952.77 |
| 2006-12-04 | 1980.02 |
| 2006-12-05 | 2019.71 |
| 2006-12-06 | 2063.56 |
| 2006-12-07 | 2073.57 |
| 2006-12-08 | 2069.76 |
| 2006-12-11 | 2080.51 |
| 2006-12-12 | 2084.53 |
| 2006-12-13 | 2101.58 |
| 2006-12-14 | 2149.80 |
| 2006-12-15 | 2119.79 |
| 2006-12-18 | 2098.12 |
| 2006-12-19 | 2053.31 |
| 2006-12-20 | 2008.00 |
| 2006-12-21 | 1993.02 |
| 2006-12-22 | 2008.95 |
| 2006-12-25 | . |
| 2006-12-26 | 1998.62 |
| 2006-12-27 | 1999.92 |
| 2006-12-28 | 2022.43 |
| 2006-12-29 | 2034.53 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 2058.76 |
| 2007-01-04 | 2010.13 |
| 2007-01-05 | 1975.91 |
| 2007-01-08 | 1967.49 |
| 2007-01-09 | 1956.32 |
| 2007-01-10 | 1955.80 |
| 2007-01-11 | 1997.62 |
| 2007-01-12 | 1995.58 |
| 2007-01-15 | . |
| 2007-01-16 | 2055.07 |
| 2007-01-17 | 2094.81 |
| 2007-01-18 | 2156.28 |
| 2007-01-19 | 2150.51 |
| 2007-01-22 | 2175.01 |
| 2007-01-23 | 2171.06 |
| 2007-01-24 | 2189.28 |
| 2007-01-25 | 2170.64 |
| 2007-01-26 | 2148.60 |
| 2007-01-29 | 2157.12 |
| 2007-01-30 | 2169.44 |
| 2007-01-31 | 2194.81 |
| 2007-02-01 | 2234.05 |
| 2007-02-02 | 2264.84 |
| 2007-02-05 | 2247.37 |
| 2007-02-06 | 2248.64 |
| 2007-02-07 | 2231.29 |
| 2007-02-08 | 2169.88 |
| 2007-02-09 | 2192.28 |
| 2007-02-12 | 2162.63 |
| 2007-02-13 | 2203.66 |
| 2007-02-14 | 2245.96 |
| 2007-02-15 | 2249.28 |
| 2007-02-16 | 2264.96 |
| 2007-02-19 | . |
| 2007-02-20 | 2320.29 |
| 2007-02-21 | 2319.63 |
| 2007-02-22 | 2327.82 |
| 2007-02-23 | 2355.76 |
| 2007-02-26 | 2369.92 |
| 2007-02-27 | 2297.92 |
| 2007-02-28 | 2278.03 |
| 2007-03-01 | 2223.50 |
| 2007-03-02 | 2221.41 |
| 2007-03-05 | 2123.37 |
| 2007-03-06 | 2173.76 |
| 2007-03-07 | 2199.64 |
| 2007-03-08 | 2236.85 |
| 2007-03-09 | 2264.12 |
| 2007-03-12 | 2284.54 |
| 2007-03-13 | 2281.56 |
| 2007-03-14 | 2257.04 |
| 2007-03-15 | 2293.19 |
| 2007-03-16 | 2313.97 |
| 2007-03-19 | 2355.82 |
| 2007-03-20 | 2369.39 |
| 2007-03-21 | 2405.32 |
| 2007-03-22 | 2458.15 |
| 2007-03-23 | 2458.55 |
| 2007-03-26 | 2469.51 |
| 2007-03-27 | 2480.17 |
| 2007-03-28 | 2494.65 |
| 2007-03-29 | 2517.86 |
| 2007-03-30 | 2536.17 |
| 2007-04-02 | 2536.75 |
| 2007-04-03 | 2583.89 |
| 2007-04-04 | 2597.91 |
| 2007-04-05 | 2646.36 |
| 2007-04-06 | . |
| 2007-04-09 | 2623.95 |
| 2007-04-10 | 2636.13 |
| 2007-04-11 | 2666.32 |
| 2007-04-12 | 2629.90 |
| 2007-04-13 | 2670.02 |
| 2007-04-16 | 2759.80 |
| 2007-04-17 | 2853.30 |
| 2007-04-18 | 2905.70 |
| 2007-04-19 | 2917.88 |
| 2007-04-20 | 3067.25 |
| 2007-04-23 | 3120.77 |
| 2007-04-24 | 3108.30 |
| 2007-04-25 | 3117.13 |
| 2007-04-26 | 3052.45 |
| 2007-04-27 | 2970.76 |
| 2007-04-30 | 2954.50 |
| 2007-05-01 | 2936.24 |
| 2007-05-02 | 2964.85 |
| 2007-05-03 | 2979.29 |
| 2007-05-04 | 3034.04 |
| 2007-05-07 | 2997.97 |
| 2007-05-08 | 2917.30 |
| 2007-05-09 | 2910.88 |
| 2007-05-10 | 2863.70 |
| 2007-05-11 | 2895.71 |
| 2007-05-14 | 2971.08 |
| 2007-05-15 | 2933.67 |
| 2007-05-16 | 2906.32 |
| 2007-05-17 | 2914.99 |
| 2007-05-18 | 2918.25 |
| 2007-05-21 | 2974.58 |
| 2007-05-22 | 2994.68 |
| 2007-05-23 | 3017.11 |
| 2007-05-24 | 2998.38 |
| 2007-05-25 | 3012.44 |
| 2007-05-28 | . |
| 2007-05-29 | 3041.81 |
| 2007-05-30 | 2994.55 |
| 2007-05-31 | 3074.87 |
| 2007-06-01 | 3065.75 |
| 2007-06-04 | 3042.69 |
| 2007-06-05 | 3025.20 |
| 2007-06-06 | 2972.26 |
| 2007-06-07 | 2937.53 |
| 2007-06-08 | 2910.58 |
| 2007-06-11 | 2984.17 |
| 2007-06-12 | 2953.49 |
| 2007-06-13 | 2950.04 |
| 2007-06-14 | 2983.44 |
| 2007-06-15 | 3047.47 |
| 2007-06-18 | 3042.34 |
| 2007-06-19 | 3052.02 |
| 2007-06-20 | 3039.14 |
| 2007-06-21 | 3050.97 |
| 2007-06-22 | 3025.12 |
| 2007-06-25 | 3020.52 |
| 2007-06-26 | 3053.25 |
| 2007-06-27 | 3021.74 |
| 2007-06-28 | 3057.09 |
| 2007-06-29 | 3123.67 |
| 2007-07-02 | 3125.38 |
| 2007-07-03 | 3145.93 |
| 2007-07-04 | . |
| 2007-07-05 | 3170.29 |
| 2007-07-06 | 3217.35 |
| 2007-07-09 | 3257.92 |
| 2007-07-10 | 3216.03 |
| 2007-07-11 | 3174.19 |
| 2007-07-12 | 3226.97 |
| 2007-07-13 | 3248.27 |
| 2007-07-16 | 3196.14 |
| 2007-07-17 | 3149.56 |
| 2007-07-18 | 3141.15 |
| 2007-07-19 | 3204.53 |
| 2007-07-20 | 3183.44 |
| 2007-07-23 | 3187.33 |
| 2007-07-24 | 3146.76 |
| 2007-07-25 | 3101.88 |
| 2007-07-26 | 2990.85 |
| 2007-07-27 | 2948.05 |
| 2007-07-30 | 2920.12 |
#2007-07-31|2975.57
#2007-08-01|2870.42
#2007-08-02|2931.25
#2007-08-03|2944.19
#2007-08-06|2949.68
#2007-08-07|2962.69
#2007-08-08|3038.46
#2007-08-09|2905.20
#2007-08-10|2810.32
#2007-08-13|2855.71
#2007-08-14|2825.63
#2007-08-15|2754.11
#2007-08-16|2487.80
#2007-08-17|2518.86
#2007-08-20|2489.40
#2007-08-21|2445.88
#2007-08-22|2555.66
#2007-08-23|2600.85
#2007-08-24|2654.03
#2007-08-27|2723.15
#2007-08-28|2721.22
#2007-08-29|2705.87
#2007-08-30|2679.27
#2007-08-31|2726.02
#2007-09-03| .
#2007-09-04|2759.06
#2007-09-05|2730.25
#2007-09-06|2717.86
#2007-09-07|2718.35
#2007-09-10|2675.05
#2007-09-11|2723.65
#2007-09-12|2767.57
#2007-09-13|2794.05
#2007-09-14|2823.89
#2007-09-17|2800.80
#2007-09-18|2828.79
#2007-09-19|2939.60
#2007-09-20|2948.45
#2007-09-21|2977.04
#2007-09-24|2958.30
#2007-09-25|2953.40
#2007-09-26|2973.90
#2007-09-27|2964.98
#2007-09-28|2982.86
#2007-10-01|2970.13
#2007-10-02|2988.32
#2007-10-03|2993.03
#2007-10-04|3032.12
#2007-10-05|3075.68
#2007-10-08|3121.74
#2007-10-09|3213.34
#2007-10-10|3231.30
#2007-10-11|3268.48
#2007-10-12|3238.56
#2007-10-15|3190.57
#2007-10-16|3134.36
#2007-10-17|3157.40
#2007-10-18|3113.31
#2007-10-19|3126.93
#2007-10-22|3114.69
#2007-10-23|3172.45
#2007-10-24|3165.47
#2007-10-25|3222.55
#2007-10-26|3216.90
#2007-10-29|3192.74
#2007-10-30|3212.46
#2007-10-31|3274.35
#2007-11-01|3261.00
#2007-11-02|3234.29
#2007-11-05|3198.97
#2007-11-06|3236.91
#2007-11-07|3191.53
#2007-11-08|3122.24
#2007-11-09|3004.19
#2007-11-12|2942.86
#2007-11-13|2984.45
#2007-11-14|3009.48
#2007-11-15|2901.48
#2007-11-16|2858.55
#2007-11-19|2885.24
#2007-11-20|2929.01
#2007-11-21|2830.61
#2007-11-22| .
#2007-11-23|2925.12
#2007-11-26|2910.44
#2007-11-27|2892.32
#2007-11-28|2981.07
#2007-11-29|3033.62
#2007-11-30|3124.01
#2007-12-03|3109.87
#2007-12-04|3137.24
#2007-12-05|3202.10
#2007-12-06|3167.55
#2007-12-07|3195.83
#2007-12-10|3208.59
#2007-12-11|3195.00
#2007-12-12|3177.26
#2007-12-13|3140.28
#2007-12-14|3074.97
#2007-12-17|2953.99
#2007-12-18|2969.51
#2007-12-19|2981.93
#2007-12-20|2985.31
#2007-12-21|3004.02
#2007-12-24|3051.99
#2007-12-25| .
#2007-12-26|3057.55
#2007-12-27|3132.36
#2007-12-28|3120.18
#2007-12-31|3128.45
#2008-01-01| .
#2008-01-02|3144.22
#2008-01-03|3091.96
#2008-01-04|3020.57
#2008-01-07|2977.73
#2008-01-08|3039.93
#2008-01-09|2968.87
#2008-01-10|2921.81
#2008-01-11|2916.90
#2008-01-14|2910.90
#2008-01-15|2831.47
#2008-01-16|2702.77
#2008-01-17|2718.68
#2008-01-18|2710.36
#2008-01-21| .
#2008-01-22|2520.54
#2008-01-23|2460.28
#2008-01-24|2601.01
#2008-01-25|2638.57
#2008-01-28|2618.71
#2008-01-29|2699.80
#2008-01-30|2719.50
#2008-01-31|2674.02
#2008-02-01|2802.86
#2008-02-04|2849.20
#2008-02-05|2736.90
#2008-02-06|2711.34
#2008-02-07|2632.23
#2008-02-08|2652.90
#2008-02-11|2625.19
#2008-02-12|2748.77
#2008-02-13|2779.71
#2008-02-14|2850.44
#2008-02-15|2826.76
#2008-02-18| .
#2008-02-19|2864.57
#2008-02-20|2783.71
#2008-02-21|2824.41
#2008-02-22|2817.91
#2008-02-25|2819.60
#2008-02-26|2844.66
#2008-02-27|2852.66
#2008-02-28|2887.14
#2008-02-29|2882.43
#2008-03-03|2799.64
#2008-03-04|2765.44
#2008-03-05|2780.79
#2008-03-06|2736.63
#2008-03-07|2703.28
#2008-03-10|2722.60
#2008-03-11|2806.59
#2008-03-12|2863.22
#2008-03-13|2784.42
#2008-03-14|2797.33
#2008-03-17|2675.02
#2008-03-18|2770.84
#2008-03-19|2802.82
#2008-03-20|2698.41
#2008-03-21| .
#2008-03-24|2801.54
#2008-03-25|2821.86
#2008-03-26|2781.66
#2008-03-27|2744.26
#2008-03-28|2692.82
#2008-03-31|2667.57
#2008-04-01|2717.42
#2008-04-02|2741.96
#2008-04-03|2752.25
#2008-04-04|2788.91
#2008-04-07|2812.38
#2008-04-08|2813.45
#2008-04-09|2817.16
#2008-04-10|2792.56
#2008-04-11|2753.26
#2008-04-14|2740.63
#2008-04-15|2732.71
#2008-04-16|2743.59
#2008-04-17|2728.04
#2008-04-18|2745.79
#2008-04-21|2787.25
#2008-04-22|2751.06
#2008-04-23|2695.83
#2008-04-24|2686.56
#2008-04-25|2689.97
#2008-04-28|2751.70
#2008-04-29|2717.21
#2008-04-30|2728.20
#2008-05-01|2692.28
#2008-05-02|2722.99
#2008-05-05|2733.66
#2008-05-06|2781.49
#2008-05-07|2788.55
#2008-05-08|2764.51
#2008-05-09|2742.97
#2008-05-12|2788.65
#2008-05-13|2781.30
#2008-05-14|2815.02
#2008-05-15|2811.92
#2008-05-16|2806.68
#2008-05-19|2790.75
#2008-05-20|2786.93
#2008-05-21|2771.99
#2008-05-22|2753.49
#2008-05-23|2723.75
#2008-05-26| .
#2008-05-27|2740.65
#2008-05-28|2715.22
#2008-05-29|2726.11
#2008-05-30|2832.26
#2008-06-02|2809.52
#2008-06-03|2803.89
#2008-06-04|2805.29
#2008-06-05|2836.45
#2008-06-06|2780.26
#2008-06-09|2745.63
#2008-06-10|2658.00
#2008-06-11|2634.40
#2008-06-12|2662.72
#2008-06-13|2660.39
#2008-06-16|2699.33
#2008-06-17|2760.40
#2008-06-18|2674.96
#2008-06-19|2694.00
#2008-06-20|2699.32
#2008-06-23|2667.64
#2008-06-24|2658.09
#2008-06-25|2694.34
#2008-06-26|2658.35
#2008-06-27|2614.32
#2008-06-30|2604.83
#2008-07-01|2573.64
#2008-07-02|2545.92
#2008-07-03|2518.46
#2008-07-04| .
#2008-07-07|2497.46
#2008-07-08|2468.95
#2008-07-09|2482.42
#2008-07-10|2412.91
#2008-07-11|2361.71
#2008-07-14|2378.76
#2008-07-15|2327.92
#2008-07-16|2342.28
#2008-07-17|2402.95
#2008-07-18|2377.30
#2008-07-21|2398.06
#2008-07-22|2368.53
#2008-07-23|2424.72
#2008-07-24|2417.94
#2008-07-25|2432.20
#2008-07-28|2467.86
#2008-07-29|2460.43
#2008-07-30|2507.73
#2008-07-31|2531.42
#2008-08-01|2622.98
#2008-08-04|2571.98
#2008-08-05|2521.49
#2008-08-06|2500.93
#2008-08-07|2440.07
#2008-08-08|2405.61
#2008-08-11|2387.12
#2008-08-12|2368.26
#2008-08-13|2345.34
#2008-08-14|2373.05
#2008-08-15|2337.98
#2008-08-18|2336.23
#2008-08-19|2228.76
#2008-08-20|2236.75
#2008-08-21|2265.00
#2008-08-22|2305.64
#2008-08-25|2295.03
#2008-08-26|2222.10
#2008-08-27|2135.29
#2008-08-28|2142.83
#2008-08-29|2177.36
#2008-09-01| .
#2008-09-02|2226.81
#2008-09-03|2122.52
#2008-09-04|2096.43
#2008-09-05|2024.38
#2008-09-08|2039.73
#2008-09-09|2033.50
#2008-09-10|1960.28
#2008-09-11|1869.52
#2008-09-12|1894.65
#2008-09-15|1820.25
#2008-09-16|1708.70
#2008-09-17|1700.40
#2008-09-18|1679.74
#2008-09-19|1857.83
#2008-09-22|1847.89
#2008-09-23|1826.97
#2008-09-24|1767.07
#2008-09-25|1752.30
#2008-09-26|1707.01
#2008-09-29|1657.63
#2008-09-30|1621.64
#2008-10-01|1604.82
#2008-10-02|1516.12
#2008-10-03|1471.98
#2008-10-06|1305.43
#2008-10-07|1276.84
#2008-10-08|1212.74
#2008-10-09|1211.76
#2008-10-10|1080.05
#2008-10-13|1127.19
#2008-10-14|1158.97
#2008-10-15|1096.09
#2008-10-16| 998.16
#2008-10-17| 963.52
#2008-10-20| 980.27
#2008-10-21| 956.96
#2008-10-22| 907.20
#2008-10-23| 860.76
#2008-10-24| 815.55
#2008-10-27| 811.22
#2008-10-28| 848.21
#2008-10-29| 931.82
#2008-10-30| 954.65
#2008-10-31| 980.54
#2008-11-03|1028.72
#2008-11-04|1042.01
#2008-11-05|1030.15
#2008-11-06| 952.77
#2008-11-07| 943.01
#2008-11-10| 936.28
#2008-11-11| 848.50
#2008-11-12| 848.35
#2008-11-13| 831.41
#2008-11-14| 864.04
#2008-11-17| 781.74
#2008-11-18| 761.42
#2008-11-19| 734.18
#2008-11-20| 685.80
#2008-11-21| 684.01
#2008-11-24| 755.74
#2008-11-25| 787.03
#2008-11-26| 796.25
#2008-11-27| .
#2008-11-28| 781.76
#2008-12-01| 739.09
#2008-12-02| 748.97
#2008-12-03| 730.34
#2008-12-04| 744.68
#2008-12-05| 727.63
#2008-12-08| 754.67
#2008-12-09| 764.49
#2008-12-10| 756.54
#2008-12-11| 773.58
#2008-12-12| 757.69
#2008-12-15| 796.09
#2008-12-16| 821.64
#2008-12-17| 853.76
#2008-12-18| 876.94
#2008-12-19| 829.45
#2008-12-22| 820.58
#2008-12-23| 820.85
#2008-12-24| 821.13
#2008-12-25| .
#2008-12-26| 832.08
#2008-12-29| 835.53
#2008-12-30| 829.95
#2008-12-31| 813.29
#2009-01-01| .
#2009-01-02| 812.99
#2009-01-05| 834.13
#2009-01-06| 854.05
#2009-01-07| 866.98
#2009-01-08| 846.87
#2009-01-09| 843.11
#2009-01-12| 814.14
#2009-01-13| 791.89
#2009-01-14| 767.21
#2009-01-15| 744.46
#2009-01-16| 754.58
#2009-01-19| .
#2009-01-20| 696.68
#2009-01-21| 703.36
#2009-01-22| 707.10
#2009-01-23| 677.61
#2009-01-26| 715.52
#2009-01-27| 716.80
#2009-01-28| 734.47
#2009-01-29| 721.54
#2009-01-30| 689.50
#2009-02-02| 666.68
#2009-02-03| 658.05
#2009-02-04| 659.14
#2009-02-05| 659.46
#2009-02-06| 696.10
#2009-02-09| 736.07
#2009-02-10| 724.31
#2009-02-11| 705.89
#2009-02-12| 671.74
#2009-02-13| 699.43
#2009-02-16| .
#2009-02-17| 636.56
#2009-02-18| 632.60
#2009-02-19| 658.48
#2009-02-20| 630.84
#2009-02-23| 658.00
#2009-02-24| 655.92
#2009-02-25| 654.14
#2009-02-26| 676.88
#2009-02-27| 676.35
#2009-03-02| 661.40
#2009-03-03| 658.79
#2009-03-04| 675.34
#2009-03-05| 654.71
#2009-03-06| 648.52
#2009-03-09| 640.18
#2009-03-10| 655.01
#2009-03-11| 675.16
#2009-03-12| 677.63
#2009-03-13| 676.83
#2009-03-16| 680.82
#2009-03-17| 672.61
#2009-03-18| 665.87
#2009-03-19| 701.12
#2009-03-20| 712.99
#2009-03-23| 742.94
#2009-03-24| 759.51
#2009-03-25| 782.13
#2009-03-26| 774.26
#2009-03-27| 760.86
#2009-03-30| 711.80
#2009-03-31| 738.88
#2009-04-01| 753.29
#2009-04-02| 818.48
#2009-04-03| 820.82
#2009-04-06| 834.67
#2009-04-07| 808.41
#2009-04-08| 831.33
#2009-04-09| 908.66
#2009-04-10| .
#2009-04-13| 908.92
#2009-04-14| 917.39
#2009-04-15| 916.23
#2009-04-16| 919.18
#2009-04-17| 919.15
#2009-04-20| 864.88
#2009-04-21| 860.00
#2009-04-22| 884.07
#2009-04-23| 885.37
#2009-04-24| 920.31
#2009-04-27| 897.77
#2009-04-28| 887.16
#2009-04-29| 937.58
#2009-04-30| 939.40
#2009-05-01| 941.70
#2009-05-04| 979.08
#2009-05-05| 993.03
#2009-05-06|1038.35
#2009-05-07|1042.24
#2009-05-08|1052.05
#2009-05-11|1051.76
#2009-05-12|1089.17
#2009-05-13|1064.84
#2009-05-14|1057.82
#2009-05-15|1061.42
#2009-05-18|1076.54
#2009-05-19|1085.00
#2009-05-20|1111.92
#2009-05-21|1082.11
#2009-05-22|1090.34
#2009-05-25| .
#2009-05-26|1069.83
#2009-05-27|1076.44
#2009-05-28|1058.48
#2009-05-29|1061.04
#2009-06-01|1114.47
#2009-06-02|1184.50
#2009-06-03|1174.51
#2009-06-04|1139.28
#2009-06-05|1128.30
#2009-06-08|1094.94
#2009-06-09|1120.58
#2009-06-10|1119.88
#2009-06-11|1137.95
#2009-06-12|1136.38
#2009-06-15|1087.19
#2009-06-16|1083.73
#2009-06-17|1076.37
#2009-06-18|1081.80
#2009-06-19|1109.48
#2009-06-22|1051.85
#2009-06-23|1048.70
#2009-06-24|1088.14
#2009-06-25|1078.55
#2009-06-26|1089.28
#2009-06-29|1094.61
#2009-06-30|1113.82
#2009-07-01|1113.47
#2009-07-02|1100.18
#2009-07-03| .
#2009-07-06|1068.66
#2009-07-07|1069.13
#2009-07-08|1051.99
#2009-07-09|1060.51
#2009-07-10|1052.16
#2009-07-13|1047.34
#2009-07-14|1066.18
#2009-07-15|1101.59
#2009-07-16|1073.44
#2009-07-17|1105.46
#2009-07-20|1125.16
#2009-07-21|1149.10
#2009-07-22|1168.02
#2009-07-23|1188.30
#2009-07-24|1193.89
#2009-07-27|1213.04
#2009-07-28|1217.80
#2009-07-29|1220.92
#2009-07-30|1250.64
#2009-07-31|1227.83
#2009-08-03|1266.42
#2009-08-04|1259.15
#2009-08-05|1256.24
#2009-08-06|1253.21
#2009-08-07|1268.00
#2009-08-10|1299.91
#2009-08-11|1268.79
#2009-08-12|1248.85
#2009-08-13|1280.09
#2009-08-14|1267.81
#2009-08-17|1237.86
#2009-08-18|1246.88
#2009-08-19|1266.44
#2009-08-20|1308.99
#2009-08-21|1376.06
#2009-08-24|1420.95
#2009-08-25|1431.19
#2009-08-26|1411.95
#2009-08-27|1401.56
#2009-08-28|1407.13
#2009-08-31|1388.99
#2009-09-01|1359.74
#2009-09-02|1299.75
#2009-09-03|1305.62
#2009-09-04|1318.60
#2009-09-07| .
#2009-09-08|1354.88
#2009-09-09|1358.80
#2009-09-10|1325.24
#2009-09-11|1391.98
#2009-09-14|1356.88
#2009-09-15|1369.85
#2009-09-16|1432.17
#2009-09-17|1422.30
#2009-09-18|1449.96
#2009-09-21|1435.75
#2009-09-22|1467.29
#2009-09-23|1488.89
#2009-09-24|1480.35
#2009-09-25|1490.77
#2009-09-28|1478.51
#2009-09-29|1480.19
#2009-09-30|1490.42
#2009-10-01|1500.32
#2009-10-02|1449.10
#2009-10-05|1453.83
#2009-10-06|1503.52
#2009-10-07|1486.34
#2009-10-08|1500.46
#2009-10-09|1490.76
#2009-10-12|1504.51
#2009-10-13|1491.30
#2009-10-14|1531.89
#2009-10-15|1530.29
#2009-10-16|1489.86
#2009-10-19|1522.58
#2009-10-20|1526.00
#2009-10-21|1555.84
#2009-10-22|1555.60
#2009-10-23|1569.88
#2009-10-26|1538.33
#2009-10-27|1503.84
#2009-10-28|1470.95
#2009-10-29|1483.25
#2009-10-30|1444.56
#2009-11-02|1427.50
#2009-11-03|1379.46
#2009-11-04|1412.94
#2009-11-05|1424.72
#2009-11-06|1421.18
#2009-11-09|1458.54
#2009-11-10|1470.93
#2009-11-11|1491.52
#2009-11-12|1488.62
#2009-11-13|1487.28
#2009-11-16|1519.39
#2009-11-17|1482.54
#2009-11-18|1470.43
#2009-11-19|1443.10
#2009-11-20|1427.73
#2009-11-23|1457.77
#2009-11-24|1429.95
#2009-11-25|1440.22
#2009-11-26| .
#2009-11-27|1410.70
#2009-11-30|1412.15
#2009-12-01|1443.14
#2009-12-02|1466.17
#2009-12-03|1485.40
#2009-12-04|1500.59
#2009-12-07|1473.92
#2009-12-08|1431.60
#2009-12-09|1428.20
#2009-12-10|1443.66
#2009-12-11|1437.67
#2009-12-14|1441.38
#2009-12-15|1426.77
#2009-12-16|1453.35
#2009-12-17|1426.40
#2009-12-18|1417.48
#2009-12-21|1452.24
#2009-12-22|1465.40
#2009-12-23|1468.17
#2009-12-24|1476.88
#2009-12-25| .
#2009-12-28|1495.40
#2009-12-29|1511.36
#2009-12-30|1494.50
#2009-12-31|1518.10
#2010-01-01| .
#2010-01-04|1573.08
#2010-01-05|1594.46
#2010-01-06|1576.46
#2010-01-07|1600.00
#2010-01-08|1614.57
#2010-01-11|1624.43
#2010-01-12|1605.84
#2010-01-13|1628.92
#2010-01-14|1609.87
#2010-01-15|1615.30
#2010-01-18| .
#2010-01-19|1653.14
#2010-01-20|1631.92
#2010-01-21|1607.53
#2010-01-22|1556.93
#2010-01-25|1569.41
#2010-01-26|1553.10
#2010-01-27|1547.35
#2010-01-28|1560.12
#2010-01-29|1581.01
#2010-02-01|1628.60
#2010-02-02|1623.04
#2010-02-03|1618.54
#2010-02-04|1536.87
#2010-02-05|1468.00
#2010-02-08|1450.11
#2010-02-09|1481.71
#2010-02-10|1474.94
#2010-02-11|1467.40
#2010-02-12|1471.38
#2010-02-15| .
#2010-02-16|1513.30
#2010-02-17|1541.26
#2010-02-18|1516.15
#2010-02-19|1505.85
#2010-02-22|1502.92
#2010-02-23|1476.50
#2010-02-24|1438.77
#2010-02-25|1412.82
#2010-02-26|1456.81
#2010-03-01|1484.07
#2010-03-02|1521.00
#2010-03-03|1528.97
#2010-03-04|1520.20
#2010-03-05|1551.46
#2010-03-08|1564.18
#2010-03-09|1552.75
#2010-03-10|1591.11
#2010-03-11|1581.65
#2010-03-12|1602.15
#2010-03-15|1575.94
#2010-03-16|1614.28
#2010-03-17|1631.75
#2010-03-18|1588.24
#2010-03-19|1573.05
#2010-03-22|1582.78
#2010-03-23|1598.03
#2010-03-24|1591.84
#2010-03-25|1620.04
#2010-03-26|1636.09
#2010-03-29|1658.68
#2010-03-30|1661.01
#2010-03-31|1671.36
#2010-04-01|1697.89
#2010-04-02| .
#2010-04-05|1695.69
#2010-04-06|1706.31
#2010-04-07|1701.71
#2010-04-08|1684.02
#2010-04-09|1705.37
#2010-04-12|1721.23
#2010-04-13|1713.90
#2010-04-14|1750.93
#2010-04-15|1747.58
#2010-04-16|1727.45
#2010-04-19|1685.42
#2010-04-20|1719.11
#2010-04-21|1719.16
#2010-04-22|1689.80
#2010-04-23|1696.43
#2010-04-26|1734.02
#2010-04-27|1712.25
#2010-04-28|1670.30
#2010-04-29|1705.38
#2010-04-30|1668.07
#2010-05-03|1652.56
#2010-05-04|1587.32
#2010-05-05|1513.07
#2010-05-06|1481.24
#2010-05-07|1395.21
#2010-05-10|1532.80
#2010-05-11|1517.93
#2010-05-12|1545.69
#2010-05-13|1539.16
#2010-05-14|1460.48
#2010-05-17|1452.47
#2010-05-18|1466.62
#2010-05-19|1409.06
#2010-05-20|1359.98
#2010-05-21|1382.46
#2010-05-24|1397.45
#2010-05-25|1303.63
#2010-05-26|1355.80
#2010-05-27|1375.85
#2010-05-28|1392.20
#2010-05-31| .
#2010-06-01|1384.06
#2010-06-02|1385.06
#2010-06-03|1406.09
#2010-06-04|1353.77
#2010-06-07|1330.20
#2010-06-08|1331.81
#2010-06-09|1351.38
#2010-06-10|1381.99
#2010-06-11|1392.24
#2010-06-14|1419.79
#2010-06-15|1422.15
#2010-06-16|1425.37
#2010-06-17|1415.41
#2010-06-18|1460.65
#2010-06-21|1473.15
#2010-06-22|1441.22
#2010-06-23|1403.61
#2010-06-24|1397.95
#2010-06-25|1401.91
#2010-06-28|1407.34
#2010-06-29|1367.62
#2010-06-30|1366.00
#2010-07-01|1360.34
#2010-07-02|1397.49
#2010-07-05| .
#2010-07-06|1417.52
#2010-07-07|1416.16
#2010-07-08|1444.33
#2010-07-09|1444.30
#2010-07-12|1444.03
#2010-07-13|1450.49
#2010-07-14|1454.56
#2010-07-15|1449.69
#2010-07-16|1443.67
#2010-07-19|1438.34
#2010-07-20|1438.61
#2010-07-21|1453.18
#2010-07-22|1486.40
#2010-07-23|1483.03
#2010-07-26|1512.99
#2010-07-27|1527.04
#2010-07-28|1527.60
#2010-07-29|1534.22
#2010-07-30|1526.34
#2010-08-02|1566.26
#2010-08-03|1562.73
#2010-08-04|1558.64
#2010-08-05|1552.84
#2010-08-06|1557.13
#2010-08-09|1553.71
#2010-08-10|1534.33
#2010-08-11|1495.09
#2010-08-12|1495.46
#2010-08-13|1493.27
#2010-08-16|1517.29
#2010-08-17|1527.94
#2010-08-18|1530.54
#2010-08-19|1519.18
#2010-08-20|1504.07
#2010-08-23|1496.91
#2010-08-24|1481.00
#2010-08-25|1467.87
#2010-08-26|1494.49
#2010-08-27|1500.60
#2010-08-30|1496.51
#2010-08-31|1504.32
#2010-09-01|1534.98
#2010-09-02|1534.22
#2010-09-03|1544.56
#2010-09-06| .
#2010-09-07|1531.67
#2010-09-08|1551.41
#2010-09-09|1557.15
#2010-09-10|1556.61
#2010-09-13|1602.17
#2010-09-14|1606.09
#2010-09-15|1618.95
#2010-09-16|1616.11
#2010-09-17|1602.76
#2010-09-20|1622.04
#2010-09-21|1625.48
#2010-09-22|1640.27
#2010-09-23|1647.69
#2010-09-24|1676.27
#2010-09-27|1677.79
#2010-09-28|1672.96
#2010-09-29|1698.57
#2010-09-30|1721.32
#2010-10-01|1710.58
#2010-10-04|1706.40
#2010-10-05|1742.97
#2010-10-06|1754.06
#2010-10-07|1736.00
#2010-10-08|1746.09
#2010-10-11|1761.77
#2010-10-12|1753.02
#2010-10-13|1776.97
#2010-10-14|1783.27
#2010-10-15|1779.09
#2010-10-18|1776.96
#2010-10-19|1733.41
#2010-10-20|1744.17
#2010-10-21|1763.26
#2010-10-22|1755.79
#2010-10-25|1795.69
#2010-10-26|1797.92
#2010-10-27|1742.76
#2010-10-28|1761.49
#2010-10-29|1762.88
#2010-11-01|1771.19
#2010-11-02|1781.16
#2010-11-03|1785.46
#2010-11-04|1830.77
#2010-11-05|1817.83
#2010-11-08|1793.47
#2010-11-09|1807.87
#2010-11-10|1781.53
#2010-11-11|1761.56
#2010-11-12|1752.23
#2010-11-15|1735.92
#2010-11-16|1711.53
#2010-11-17|1717.89
#2010-11-18|1727.39
#2010-11-19|1727.64
#2010-11-22|1677.27
#2010-11-23|1592.04
#2010-11-24|1592.29
#2010-11-25| .
#2010-11-26|1542.44
#2010-11-29|1487.08
#2010-11-30|1497.11
#2010-12-01|1541.60
#2010-12-02|1559.89
#2010-12-03|1605.89
#2010-12-06|1604.65
#2010-12-07|1614.96
#2010-12-08|1576.69
#2010-12-09|1538.07
#2010-12-10|1537.40
#2010-12-13|1569.07
#2010-12-14|1569.57
#2010-12-15|1566.37
#2010-12-16|1548.85
#2010-12-17|1528.52
#2010-12-20|1509.08
#2010-12-21|1534.69
#2010-12-22|1532.62
#2010-12-23|1546.09
#2010-12-24| .
#2010-12-27|1550.47
#2010-12-28|1536.52
#2010-12-29|1537.71
#2010-12-30|1555.28
#2010-12-31|1564.52
#2011-01-03|1575.09
#2011-01-04|1614.42
#2011-01-05|1602.88
#2011-01-06|1600.42
#2011-01-07|1587.72
#2011-01-10|1568.29
#2011-01-11|1599.25
#2011-01-12|1639.12
#2011-01-13|1655.78
#2011-01-14|1642.38
#2011-01-17| .
#2011-01-18|1645.89
#2011-01-19|1651.12
#2011-01-20|1593.22
#2011-01-21|1626.06
#2011-01-24|1636.69
#2011-01-25|1652.70
#2011-01-26|1648.40
#2011-01-27|1640.15
#2011-01-28|1573.31
#2011-01-31|1553.83
#2011-02-01|1592.40
#2011-02-02|1589.47
#2011-02-03|1554.61
#2011-02-04|1572.65
#2011-02-07|1571.69
#2011-02-08|1584.73
#2011-02-09|1573.53
#2011-02-10|1542.51
#2011-02-11|1540.34
#2011-02-14|1517.04
#2011-02-15|1523.60
#2011-02-16|1538.70
#2011-02-17|1559.33
#2011-02-18|1562.82
#2011-02-21| .
#2011-02-22|1507.61
#2011-02-23|1477.87
#2011-02-24|1445.69
#2011-02-25|1474.16
#2011-02-28|1469.33
#2011-03-01|1435.87
#2011-03-02|1427.96
#2011-03-03|1484.67
#2011-03-04|1485.69
#2011-03-07|1478.82
#2011-03-08|1504.25
#2011-03-09|1508.75
#2011-03-10|1502.54
#2011-03-11|1501.32
#2011-03-14|1524.88
#2011-03-15|1503.41
#2011-03-16|1470.50
#2011-03-17|1490.43
#2011-03-18|1489.95
#2011-03-21|1506.66
#2011-03-22|1521.45
#2011-03-23|1516.51
#2011-03-24|1523.56
#2011-03-25|1536.33
#2011-03-28|1540.65
#2011-03-29|1550.46
#2011-03-30|1565.41
#2011-03-31|1576.19
#2011-04-01|1597.40
#2011-04-04|1601.91
#2011-04-05|1609.32
#2011-04-06|1631.18
#2011-04-07|1634.78
#2011-04-08|1642.57
#2011-04-11|1646.80
#2011-04-12|1630.51
#2011-04-13|1641.78
#2011-04-14|1628.81
#2011-04-15|1637.55
#2011-04-18|1568.41
#2011-04-19|1603.14
#2011-04-20|1632.98
#2011-04-21|1635.18
#2011-04-22| .
#2011-04-25|1640.82
#2011-04-26|1637.13
#2011-04-27|1624.04
#2011-04-28|1649.10
#2011-04-29|1673.87
#2011-05-02|1675.47
#2011-05-03|1667.17
#2011-05-04|1641.99
#2011-05-05|1620.91
#2011-05-06|1608.68
#2011-05-09|1587.59
#2011-05-10|1563.15
#2011-05-11|1531.06
#2011-05-12|1521.16
#2011-05-13|1494.36
#2011-05-16|1492.62
#2011-05-17|1486.28
#2011-05-18|1476.64
#2011-05-19|1488.60
#2011-05-20|1474.72
#2011-05-23|1438.65
#2011-05-24|1469.61
#2011-05-25|1450.89
#2011-05-26|1457.57
#2011-05-27|1441.82
#2011-05-30| .
#2011-05-31|1485.96
#2011-06-01|1498.19
#2011-06-02|1493.39
#2011-06-03|1494.58
#2011-06-06|1491.49
#2011-06-07|1507.50
#2011-06-08|1498.56
#2011-06-09|1513.47
#2011-06-10|1499.40
#2011-06-13|1501.55
#2011-06-14|1500.72
#2011-06-15|1464.30
#2011-06-16|1444.74
#2011-06-17|1461.28
#2011-06-20|1445.02
#2011-06-21|1449.89
#2011-06-22|1440.08
#2011-06-23|1398.13
#2011-06-24|1411.68
#2011-06-27|1413.25
#2011-06-28|1413.17
#2011-06-29|1419.88
#2011-06-30|1438.29
#2011-07-01|1462.54
#2011-07-04| .
#2011-07-05|1469.23
#2011-07-06|1447.26
#2011-07-07|1472.72
#2011-07-08|1447.50
#2011-07-11|1405.32
#2011-07-12|1395.90
#2011-07-13|1409.71
#2011-07-14|1394.29
#2011-07-15|1387.94
#2011-07-18|1368.42
#2011-07-19|1359.68
#2011-07-20|1351.95
#2011-07-21|1345.69
#2011-07-22|1329.32
#2011-07-25|1311.64
#2011-07-26|1328.46
#2011-07-27|1325.47
#2011-07-28|1341.19
#2011-07-29|1333.90
#2011-08-01|1320.08
#2011-08-02|1307.59
#2011-08-03|1272.00
#2011-08-04|1215.88
#2011-08-05|1166.11
#2011-08-08|1065.83
#2011-08-09|1014.92
#2011-08-10| 993.26
#2011-08-11|1002.77
#2011-08-12|1033.02
#2011-08-15|1056.63
#2011-08-16|1047.90
#2011-08-17|1063.23
#2011-08-18| 984.42
#2011-08-19| 985.31
#2011-08-22| 991.78
#2011-08-23| 992.06
#2011-08-24| 990.23
#2011-08-25| 987.87
#2011-08-26| 985.58
#2011-08-29|1018.11
#2011-08-30|1014.22
#2011-08-31|1022.63
#2011-09-01|1019.91
#2011-09-02|1020.05
#2011-09-05| .
#2011-09-06| 991.70
#2011-09-07|1006.18
#2011-09-08|1006.64
#2011-09-09| 971.02
#2011-09-12| 941.69
#2011-09-13| 954.49
#2011-09-14| 940.78
#2011-09-15| 950.60
#2011-09-16| 946.79
#2011-09-19| 919.05
#2011-09-20| 948.48
#2011-09-21| 943.19
#2011-09-22| 875.81
#2011-09-23| 867.43
#2011-09-26| 863.55
#2011-09-27| 889.03
#2011-09-28| 892.23
#2011-09-29| 898.32
#2011-09-30| 897.76
#2011-10-03| 874.03
#2011-10-04| 840.62
#2011-10-05| 860.52
#2011-10-06| 873.91
#2011-10-07| 888.54
#2011-10-10| 915.11
#2011-10-11| 918.92
#2011-10-12| 946.13
#2011-10-13| 934.35
#2011-10-14| 949.14
#2011-10-17| 925.01
#2011-10-18| 928.81
#2011-10-19| 932.41
#2011-10-20| 909.88
#2011-10-21| 934.24
#2011-10-24| 965.95
#2011-10-25| 974.45
#2011-10-26| 978.70
#2011-10-27|1018.23
#2011-10-28|1025.89
#2011-10-31|1011.50
#2011-11-01| 975.87
#2011-11-02| 991.65
#2011-11-03| 995.47
#2011-11-04| 985.29
#2011-11-07| 989.58
#2011-11-08| 998.01
#2011-11-09| 976.01
#2011-11-10| 966.70
#2011-11-11| 988.34
#2011-11-14| 983.39
#2011-11-15| 987.06
#2011-11-16| 986.19
#2011-11-17| 973.32
#2011-11-18| 953.57
#2011-11-21| 915.12
#2011-11-22| 911.12
#2011-11-23| 890.68
#2011-11-24| .
#2011-11-25| 877.44
#2011-11-28| 921.49
#2011-11-29| 921.62
#2011-11-30| 955.74
#2011-12-01| 947.43
#2011-12-02| 958.22
#2011-12-05| 970.59
#2011-12-06| 939.06
#2011-12-07| 941.43
#2011-12-08| 915.68
#2011-12-09| 912.42
#2011-12-12| 881.75
#2011-12-13| 881.42
#2011-12-14| 861.78
#2011-12-15| 865.12
#2011-12-16| 866.43
#2011-12-19| 858.90
#2011-12-20| 879.72
#2011-12-21| 877.42
#2011-12-22| 876.20
#2011-12-23| 882.56
#2011-12-26| .
#2011-12-27| 883.33
#2011-12-28| 875.52
#2011-12-29| 895.10
#2011-12-30| 864.04
#2012-01-02| .
#2012-01-03| 895.26
#2012-01-04| 881.96
#2012-01-05| 876.02
#2012-01-06| 873.09
#2012-01-09| 874.01
#2012-01-10| 898.14
#2012-01-11| 900.67
#2012-01-12| 915.07
#2012-01-13| 891.64
#2012-01-16| .
#2012-01-17| 925.49
#2012-01-18| 950.30
#2012-01-19| 971.82
#2012-01-20| 970.43
#2012-01-23| 986.46
#2012-01-24| 979.34
#2012-01-25| 988.84
#2012-01-26|1035.25
#2012-01-27|1036.10
#2012-01-30|1024.92
#2012-01-31|1046.09
#2012-02-01|1076.78
#2012-02-02|1086.41
#2012-02-03|1092.52
#2012-02-06|1079.41
#2012-02-07|1089.35
#2012-02-08|1107.89
#2012-02-09|1090.04
#2012-02-10|1067.27
#2012-02-13|1089.94
#2012-02-14|1085.79
#2012-02-15|1090.74
#2012-02-16|1093.58
#2012-02-17|1109.64
#2012-02-20| .
#2012-02-21|1100.19
#2012-02-22|1091.49
#2012-02-23|1088.65
#2012-02-24|1094.57
#2012-02-27|1079.52
#2012-02-28|1088.40
#2012-02-29|1102.77
#2012-03-01|1100.36
#2012-03-02|1103.88
#2012-03-05|1099.58
#2012-03-06|1065.86
#2012-03-07|1069.53
#2012-03-08|1075.60
#2012-03-09|1071.79
#2012-03-12|1060.69
#2012-03-13|1071.12
#2012-03-14|1083.28
#2012-03-15|1099.99
#2012-03-16|1105.01
#2012-03-19|1107.77
#2012-03-20|1098.47
#2012-03-21|1095.86
#2012-03-22|1078.02
#2012-03-23|1100.15
#2012-03-26|1144.34
#2012-03-27|1139.61
#2012-03-28|1129.20
#2012-03-29|1122.80
#2012-03-30|1134.00
#2012-04-02|1131.03
#2012-04-03|1137.93
#2012-04-04|1110.38
#2012-04-05|1118.51
#2012-04-06| .
#2012-04-09|1080.55
#2012-04-10|1080.72
#2012-04-11|1097.34
#2012-04-12|1107.69
#2012-04-13|1112.33
#2012-04-16|1111.61
#2012-04-17|1122.57
#2012-04-18|1123.45
#2012-04-19|1112.17
#2012-04-20|1116.42
#2012-04-23|1100.67
#2012-04-24|1111.51
#2012-04-25|1109.37
#2012-04-26|1105.86
#2012-04-27|1100.35
#2012-04-30|1101.01
#2012-05-01|1103.01
#2012-05-02|1095.41
#2012-05-03|1100.86
#2012-05-04|1084.87
#2012-05-07|1066.72
#2012-05-08|1047.49
#2012-05-09|1023.32
#2012-05-10|1028.95
#2012-05-11|1028.58
#2012-05-14| 992.60
#2012-05-15| 981.86
#2012-05-16| 971.89
#2012-05-17| 946.89
#2012-05-18| 930.51
#2012-05-21| 940.16
#2012-05-22| 960.80
#2012-05-23| 918.78
#2012-05-24| 908.09
#2012-05-25| 895.40
#2012-05-28| .
#2012-05-29| 913.14
#2012-05-30| 889.83
#2012-05-31| 890.15
#2012-06-01| 883.19
#2012-06-04| 889.74
#2012-06-05| 888.96
#2012-06-06| 906.21
#2012-06-07| 919.10
#2012-06-08| 920.90
#2012-06-11| 933.01
#2012-06-12| 929.34
#2012-06-13| 939.53
#2012-06-14| 933.00
#2012-06-15| 944.26
#2012-06-18| 939.13
#2012-06-19| 956.55
#2012-06-20| 948.96
#2012-06-21| 924.15
#2012-06-22| 923.81
#2012-06-25| 909.93
#2012-06-26| 922.83
#2012-06-27| 929.43
#2012-06-28| 911.73
#2012-06-29| 959.18
#2012-07-02| 965.47
#2012-07-03| 972.70
#2012-07-04| .
#2012-07-05| 951.61
#2012-07-06| 945.85
#2012-07-09| 941.38
#2012-07-10| 944.79
#2012-07-11| 948.61
#2012-07-12| 938.07
#2012-07-13| 946.22
#2012-07-16| 949.59
#2012-07-17| 949.76
#2012-07-18| 946.89
#2012-07-19| 955.18
#2012-07-20| 950.48
#2012-07-23| 914.26
#2012-07-24| 917.85
#2012-07-25| 929.95
#2012-07-26| 959.55
#2012-07-27| 979.73
#2012-07-30| 998.09
#2012-07-31| 990.02
#2012-08-01| 979.10
#2012-08-02| 969.18
#2012-08-03| 992.03
#2012-08-06| 995.93
#2012-08-07| 992.72
#2012-08-08| 994.41
#2012-08-09| 993.34
#2012-08-10| 997.96
#2012-08-13| 997.48
#2012-08-14| 975.47
#2012-08-15| 973.79
#2012-08-16| 965.70
#2012-08-17| 963.98
#2012-08-20| 963.14
#2012-08-21| 973.02
#2012-08-22| 961.97
#2012-08-23| 960.19
#2012-08-24| 949.03
#2012-08-27| 953.73
#2012-08-28| 959.32
#2012-08-29| 950.53
#2012-08-30| 939.57
#2012-08-31| 963.85
#2012-09-03| .
#2012-09-04| 954.62
#2012-09-05| 953.01
#2012-09-06| 966.45
#2012-09-07| 974.67
#2012-09-10| 970.38
#2012-09-11| 976.78
#2012-09-12| 973.39
#2012-09-13| 951.13
#2012-09-14| 979.85
#2012-09-17| 978.89
#2012-09-18| 982.55
#2012-09-19| 968.62
#2012-09-20| 971.23
#2012-09-21| 977.57
#2012-09-24| 981.04
#2012-09-25| 994.45
#2012-09-26| 968.65
#2012-09-27| 969.12
#2012-09-28| 960.06
#2012-10-01| 976.30
#2012-10-02| 992.95
#2012-10-03| 992.61
#2012-10-04| 987.05
#2012-10-05| 993.45
#2012-10-08| 984.10
#2012-10-09| 990.05
#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|1134.15
#2013-04-01|1139.47
#2013-04-02|1137.09
#2013-04-03|1113.18
#2013-04-04|1102.51
#2013-04-05|1104.70
#2013-04-08|1119.90
#2013-04-09|1135.63
#2013-04-10|1117.55
#2013-04-11|1125.66
#2013-04-12|1114.32
#2013-04-15|1098.34
#2013-04-16|1085.11
#2013-04-17|1069.97
#2013-04-18|1069.13
#2013-04-19|1074.75
#2013-04-22|1070.73
#2013-04-23|1066.34
#2013-04-24|1100.63
#2013-04-25|1104.46
#2013-04-26|1102.87
#2013-04-29|1106.63
#2013-04-30|1112.44
#2013-05-01|1115.30
#2013-05-02|1128.73
#2013-05-03|1127.49
#2013-05-06|1135.83
#2013-05-07|1133.50
#2013-05-08|1139.72
#2013-05-09|1134.91
#2013-05-10|1137.95
#2013-05-13|1131.16
#2013-05-14|1127.91
#2013-05-15|1139.34
#2013-05-16|1144.06
#2013-05-17|1139.57
#2013-05-20|1126.91
#2013-05-21|1134.52
#2013-05-22|1155.87
#2013-05-23|1120.48
#2013-05-24|1138.81
#2013-05-27|1144.90
#2013-05-28|1134.37
#2013-05-29|1129.72
#2013-05-30|1123.38
#2013-05-31|1127.08
#2013-06-03|1050.19
#2013-06-04|1096.85
#2013-06-05|1078.80
#2013-06-06|1035.63
#2013-06-07|1072.94
#2013-06-10|1043.97
#2013-06-11|1044.61
#2013-06-12|1079.40
#2013-06-13|1078.02
#2013-06-14|1118.70
#2013-06-17|1123.65
#2013-06-18|1117.24
#2013-06-19|1125.11
#2013-06-20|1046.73
#2013-06-21|1047.55
#2013-06-24|1044.98
#2013-06-25|1037.31
#2013-06-26|1040.81
#2013-06-27|1058.97
#2013-06-28|1055.92
#2013-07-01|1069.36
#2013-07-02|1063.20
#2013-07-03|1055.98
#2013-07-04|1067.18
#2013-07-05|1038.73
#2013-07-08|1034.30
#2013-07-09|1045.45
#2013-07-10|1037.31
#2013-07-11|1055.86
#2013-07-12|1067.94
#2013-07-15|1089.46
#2013-07-16|1095.94
#2013-07-17|1100.92
#2013-07-18|1103.80
#2013-07-19|1107.90
#2013-07-22|1122.81
#2013-07-23|1111.73
#2013-07-24|1103.06
#2013-07-25|1086.13
#2013-07-26|1081.78
#2013-07-29|1080.54
#2013-07-30|1083.44
#2013-07-31|1075.41
#2013-08-01|1075.20
#2013-08-02|1102.02
#2013-08-05|1112.01
#2013-08-06|1103.84
#2013-08-07|1101.92
#2013-08-08|1111.66
#2013-08-09|1114.21
#2013-08-12|1116.10
#2013-08-13|1120.96
#2013-08-14|1118.67
#2013-08-15|1101.20
#2013-08-16|1110.27
#2013-08-19|1095.35
#2013-08-20|1088.34
#2013-08-21|1058.31
#2013-08-22|1045.88
#2013-08-23|1039.57
#2013-08-26|1043.92
#2013-08-27|1003.99
#2013-08-28| 981.86
#2013-08-29| 991.14
#2013-08-30| 983.26
#2013-09-02|1006.43
#2013-09-03| 990.85
#2013-09-04| 997.11
#2013-09-05| 988.23
#2013-09-06|1002.12
#2013-09-09|1031.63
#2013-09-10|1052.36
#2013-09-11|1059.85
#2013-09-12|1071.35
#2013-09-13|1062.68
#2013-09-16|1082.67
#2013-09-17|1087.47
#2013-09-18|1078.28
#2013-09-19|1127.59
#2013-09-20|1108.24
#2013-09-23|1110.57
#2013-09-24|1104.78
#2013-09-25|1111.95
#2013-09-26|1103.15
#2013-09-27|1094.22
#2013-09-30|1102.40
#2013-10-01|1110.18
#2013-10-02|1104.79
#2013-10-03|1116.79
#2013-10-04|1125.57
#2013-10-07|1126.00
#2013-10-08|1121.06
#2013-10-09|1108.42
#2013-10-10|1123.33
#2013-10-11|1112.24
#2013-10-14|1118.67
#2013-10-15|1123.89
#2013-10-16|1126.55
#2013-10-17|1134.62
#2013-10-18|1144.15
#2013-10-21|1146.35
#2013-10-22|1156.97
#2013-10-23|1162.49
#2013-10-24|1174.16
#2013-10-25|1198.11
#2013-10-28|1192.28
#2013-10-29|1189.92
#2013-10-30|1169.76
#2013-10-31|1141.93
#2013-11-01|1141.09
#2013-11-04|1153.14
#2013-11-05|1137.47
#2013-11-06|1153.17
#2013-11-07|1153.56
#2013-11-08|1138.03
#2013-11-11|1128.32
#2013-11-12|1125.80
#2013-11-13|1141.15
#2013-11-14|1164.92
#2013-11-15|1166.22
#2013-11-18|1179.45
#2013-11-19|1195.89
#2013-11-20|1188.71
#2013-11-21|1185.72
#2013-11-22|1195.48
#2013-11-25|1188.86
#2013-11-26|1180.91
#2013-11-27|1171.77
#2013-11-28|1179.23
#2013-11-29|1184.46
#2013-12-02|1178.97
#2013-12-03|1159.18
#2013-12-04|1142.92
#2013-12-05|1147.87
#2013-12-06|1161.06
#2013-12-09|1173.98
#2013-12-10|1174.25
#2013-12-11|1166.23
#2013-12-12|1138.52
#2013-12-13|1156.91
#2013-12-16|1170.43
#2013-12-17|1146.44
#2013-12-18|1143.65
#2013-12-19|1106.83
#2013-12-20|1097.38
#2013-12-23|1101.55
#2013-12-24|1104.40
#2013-12-25|1079.80
#2013-12-26|1073.13
#2013-12-27|1066.81
#2013-12-30|1101.81
#2013-12-31|1099.16
#2014-01-01|1099.16
#2014-01-02|1099.17
#2014-01-03|1093.02
#2014-01-06|1103.27
#2014-01-07|1124.24
#2014-01-08|1110.75
#2014-01-09|1101.21
#2014-01-10|1120.01
#2014-01-13|1110.38
#2014-01-14|1103.50
#2014-01-15|1114.28
#2014-01-16|1095.73
#2014-01-17|1088.35
#2014-01-20|1083.94
#2014-01-21|1081.32
#2014-01-22|1086.48
#2014-01-23|1080.57
#2014-01-24|1056.02
#2014-01-27|1047.44
#2014-01-28|1050.37
#2014-01-29|1024.22
#2014-01-30|1026.52
#2014-01-31|1018.79
#2014-02-03|1004.32
#2014-02-04|1016.80
#2014-02-05|1028.06
#2014-02-06|1050.03
#2014-02-07|1055.84
#2014-02-10|1053.46
#2014-02-11|1054.50
#2014-02-12|1065.26
#2014-02-13|1045.88
#2014-02-14|1049.14
#2014-02-17|1060.17
#2014-02-18|1047.38
#2014-02-19|1035.09
#2014-02-20|1026.69
#2014-02-21|1029.86
#2014-02-24|1031.98
#2014-02-25|1003.17
#2014-02-26| 991.82
#2014-02-27| 974.67
#2014-02-28| 994.35
#2014-03-03| 880.60
#2014-03-04| 920.89
#2014-03-05| 933.41
#2014-03-06| 941.78
#2014-03-07| 914.68
#2014-03-10| 896.05
#2014-03-11| 892.61
#2014-03-12| 874.23
#2014-03-13| 862.28
#2014-03-14| 845.44
#2014-03-17| 866.04
#2014-03-18| 898.66
#2014-03-19| 916.42
#2014-03-20| 915.54
#2014-03-21| 902.67
#2014-03-24| 887.15
#2014-03-25| 910.30
#2014-03-26| 939.69
#2014-03-27| 932.11
#2014-03-28| 939.67
#2014-03-31| 969.46
#2014-04-01| 976.24
#2014-04-02| 988.04
#2014-04-03| 989.04
#2014-04-04|1000.11
#2014-04-07| 980.87
#2014-04-08| 990.31
#2014-04-09| 997.91
#2014-04-10|1023.91
#2014-04-11|1007.77
#2014-04-14|1011.39
#2014-04-15| 987.63
#2014-04-16| 997.76
#2014-04-17|1019.25
#2014-04-18|1017.51
#2014-04-21|1023.54
#2014-04-22|1028.97
#2014-04-23|1025.57
#2014-04-24|1014.99
#2014-04-25|1016.24
#2014-04-28|1014.86
#2014-04-29|1029.49
#2014-04-30|1045.07
#2014-05-01|1041.67
#2014-05-02|1046.96
#2014-05-05|1042.31
#2014-05-06|1045.54
#2014-05-07|1050.48
#2014-05-08|1061.10
#2014-05-09|1037.66
#2014-05-12|1048.66
#2014-05-13|1052.67
#2014-05-14|1061.54
#2014-05-15|1045.04
#2014-05-16|1053.20
#2014-05-19|1061.91
#2014-05-20|1066.96
#2014-05-21|1072.89
#2014-05-22|1092.50
#2014-05-23|1092.35
#2014-05-26|1096.64
#2014-05-27|1094.00
#2014-05-28|1109.01
#2014-05-29|1141.14
#2014-05-30|1150.82
#2014-06-02|1140.55
#2014-06-03|1143.27
#2014-06-04|1159.73
#2014-06-05|1164.38
#2014-06-06|1178.25
#2014-06-09|1179.40
#2014-06-10|1196.60
#2014-06-11|1178.41
#2014-06-12|1170.19
#2014-06-13|1152.40
#2014-06-16|1123.43
#2014-06-17|1128.10
#2014-06-18|1142.93
#2014-06-19|1166.34
#2014-06-20|1145.23
#2014-06-23|1144.61
#2014-06-24|1161.87
#2014-06-25|1140.67
#2014-06-26|1142.46
#2014-06-27|1152.73
#2014-06-30|1159.54
#2014-07-01|1157.01
#2014-07-02|1161.17
#2014-07-03|1164.29
#2014-07-04|1167.51
#2014-07-07|1178.42
#2014-07-08|1179.33
#2014-07-09|1175.34
#2014-07-10|1173.44
#2014-07-11|1181.31
#2014-07-14|1186.87
#2014-07-15|1187.95
#2014-07-16|1184.98
#2014-07-17|1173.04
#2014-07-18|1144.75
#2014-07-21|1135.23
#2014-07-22|1149.68
#2014-07-23|1164.12
#2014-07-24|1167.29
#2014-07-25|1152.20
#2014-07-28|1113.06
#2014-07-29|1113.88
#2014-07-30|1112.38
#2014-07-31|1091.06
#2014-08-01|1100.96
#2014-08-04|1104.53
#2014-08-05|1098.75
#2014-08-06|1067.52
#2014-08-07|1060.62
#2014-08-08|1061.50
#2014-08-11|1071.36
#2014-08-12|1071.97
#2014-08-13|1100.04
#2014-08-14|1101.30
#2014-08-15|1090.22
#2014-08-18|1094.54
#2014-08-19|1115.39
#2014-08-20|1118.07
#2014-08-21|1112.40
#2014-08-22|1100.63
#2014-08-25|1101.51
#2014-08-26|1108.75
#2014-08-27|1112.26
#2014-08-28|1091.75
#2014-08-29|1082.22
#2014-09-01|1079.38
#2014-09-02|1072.68
#2014-09-03|1101.49
#2014-09-04|1092.38
#2014-09-05|1101.16
#2014-09-08|1101.02
#2014-09-09|1080.75
#2014-09-10|1081.78
#2014-09-11|1078.99
#2014-09-12|1064.16
#2014-09-15|1073.01
#2014-09-16|1065.75
#2014-09-17|1090.52
#2014-09-18|1074.13
#2014-09-19|1091.73
#2014-09-22|1082.91
#2014-09-23|1088.63
#2014-09-24|1099.39
#2014-09-25|1078.30
#2014-09-26|1070.89
#2014-09-29|1064.83
#2014-09-30|1064.66
#2014-10-01|1060.23
#2014-10-02|1047.20
#2014-10-03|1032.20
#2014-10-06|1049.04
#2014-10-07|1049.45
#2014-10-08|1035.02
#2014-10-09|1036.51
#2014-10-10|1024.14
#2014-10-13|1022.84
#2014-10-14|1011.89
#2014-10-15|1000.84
#2014-10-16| 991.22
#2014-10-17|1009.94
#2014-10-20| 998.66
#2014-10-21|1016.17
#2014-10-22|1004.73
#2014-10-23|1007.91
#2014-10-24|1004.57
#2014-10-27|1018.49
#2014-10-28|1015.70
#2014-10-29|1013.91
#2014-10-30|1012.68
#2014-10-31|1018.40
#2014-11-03|1004.93
#2014-11-04|1008.92
#2014-11-05| 992.41
#2014-11-06| 982.26
#2014-11-07| 974.65
#2014-11-10| 973.69
#2014-11-11| 974.73
#2014-11-12| 982.44
#2014-11-13| 962.77
#2014-11-14| 951.36
#2014-11-17| 941.06
#2014-11-18| 958.69
#2014-11-19| 964.90
#2014-11-20| 970.64
#2014-11-21| 971.10
#2014-11-24| 971.68
#2014-11-25| 972.78
#2014-11-26| 959.69
#2014-11-27| 957.14
#2014-11-28| 927.76
#2014-12-01| 919.15
#2014-12-02| 911.55
#2014-12-03| 907.79
#2014-12-04| 902.47
#2014-12-05| 900.20
#2014-12-08| 890.13
#2014-12-09| 886.57
#2014-12-10| 900.99
#2014-12-11| 883.74
#2014-12-12| 873.02
#2014-12-15| 830.95
#2014-12-16| 759.16
#2014-12-17| 786.97
#2014-12-18| 815.57
#2014-12-19| 830.19
#2014-12-22| 858.99
#2014-12-23| 865.45
#2014-12-24| 860.81
#2014-12-25| 861.86
#2014-12-26| 857.07
#2014-12-29| 855.84
#2014-12-30| 837.31
#2014-12-31| 821.17
#2015-01-01| 821.17
#2015-01-02| 816.32
#2015-01-05| 814.98
#2015-01-06| 812.00
#2015-01-07| 807.46
#2015-01-08| 839.06
#2015-01-09| 840.37
#2015-01-12| 834.10
#2015-01-13| 827.88
#2015-01-14| 828.45
#2015-01-15| 817.27
#2015-01-16| 802.29
#2015-01-19| 807.24
#2015-01-20| 804.95
#2015-01-21| 811.39
#2015-01-22| 835.56
#2015-01-23| 833.07
#2015-01-26| 838.60
#2015-01-27| 841.35
#2015-01-28| 833.35
#2015-01-29| 826.82
#2015-01-30| 821.28
#2015-02-02| 821.05
#2015-02-03| 832.81
#2015-02-04| 827.75
#2015-02-05| 831.45
#2015-02-06| 838.84
#2015-02-09| 842.62
#2015-02-10| 834.58
#2015-02-11| 850.48
#2015-02-12| 878.17
#2015-02-13| 898.91
#2015-02-16| 904.23
#2015-02-17| 901.23
#2015-02-18| 914.40
#2015-02-19| 919.28
#2015-02-20| 923.66
#2015-02-23| 913.70
#2015-02-24| 914.57
#2015-02-25| 905.15
#2015-02-26| 890.28
#2015-02-27| 898.37
#2015-03-02| 884.27
#2015-03-03| 875.15
#2015-03-04| 862.89
#2015-03-05| 863.58
#2015-03-06| 870.63
#2015-03-09| 874.64
#2015-03-10| 843.63
#2015-03-11| 847.43
#2015-03-12| 854.15
#2015-03-13| 830.35
#2015-03-16| 838.15
#2015-03-17| 854.32
#2015-03-18| 849.25
#2015-03-19| 862.89
#2015-03-20| 882.71
#2015-03-23| 906.82
#2015-03-24| 903.69
#2015-03-25| 887.34
#2015-03-26| 865.91
#2015-03-27| 862.04
#2015-03-30| 868.79
#2015-03-31| 864.33
#2015-04-01| 878.02
#2015-04-02| 893.84
#2015-04-03| 902.92
#2015-04-06| 910.78
#2015-04-07| 917.58
#2015-04-08| 927.61
#2015-04-09| 930.16
#2015-04-10| 918.67
#2015-04-13| 914.02
#2015-04-14| 929.39
#2015-04-15| 931.88
#2015-04-16| 975.20
#2015-04-17| 972.85
#2015-04-20| 961.81
#2015-04-21| 962.74
#2015-04-22| 964.95
#2015-04-23| 977.24
#2015-04-24| 958.58
#2015-04-27| 980.10
#2015-04-28| 972.63
#2015-04-29| 987.97
#2015-04-30|1003.31
#2015-05-01|1006.76
#2015-05-04|1006.57
#2015-05-05|1000.47
#2015-05-06| 997.14
#2015-05-07| 978.69
#2015-05-08| 988.97
#2015-05-11| 995.03
#2015-05-12|1012.40
#2015-05-13|1027.07
#2015-05-14|1010.60
#2015-05-15|1029.89
#2015-05-18|1040.31
#2015-05-19|1031.24
#2015-05-20|1025.64
#2015-05-21|1028.93
#2015-05-22|1019.51
#2015-05-25|1009.56
#2015-05-26| 986.24
#2015-05-27| 984.65
#2015-05-28| 963.80
#2015-05-29| 953.57
#2015-06-01| 936.33
#2015-06-02| 935.18
#2015-06-03| 936.47
#2015-06-04| 930.05
#2015-06-05| 906.68
#2015-06-08| 881.69
#2015-06-09| 895.19
#2015-06-10| 915.78
#2015-06-11| 915.48
#2015-06-12| 910.59
#2015-06-15| 896.36
#2015-06-16| 903.49
#2015-06-17| 905.61
#2015-06-18| 913.31
#2015-06-19| 912.51
#2015-06-22| 929.28
#2015-06-23| 922.21
#2015-06-24| 912.18
#2015-06-25| 904.50
#2015-06-26| 906.48
#2015-06-29| 886.65
#2015-06-30| 887.92
#2015-07-01| 886.79
#2015-07-02| 893.76
#2015-07-03| 896.46
#2015-07-06| 885.06
#2015-07-07| 873.04
#2015-07-08| 874.38
#2015-07-09| 877.06
#2015-07-10| 904.78
#2015-07-13| 933.83
#2015-07-14| 956.64
#2015-07-15| 944.09
#2015-07-16| 942.01
#2015-07-17| 947.22
#2015-07-20| 932.27
#2015-07-21| 944.74
#2015-07-22| 936.42
#2015-07-23| 895.38
#2015-07-24| 907.39
#2015-07-27| 894.60
#2015-07-28| 877.13
#2015-07-29| 897.78
#2015-07-30| 909.82
#2015-07-31| 916.59
#2015-08-03| 892.77
#2015-08-04| 896.30
#2015-08-05| 902.26
#2015-08-06| 895.39
#2015-08-07| 888.61
#2015-08-10| 897.63
#2015-08-11| 906.88
#2015-08-12| 919.39
#2015-08-13| 912.55
#2015-08-14| 903.97
#2015-08-17| 893.77
#2015-08-18| 877.22
#2015-08-19| 865.19
#2015-08-20| 859.84
#2015-08-21| 834.47
#2015-08-24| 805.86
#2015-08-25| 812.27
#2015-08-26| 797.07
#2015-08-27| 829.61
#2015-08-28| 852.56
#2015-08-31| 854.43
#2015-09-01| 827.12
#2015-09-02| 822.06
#2015-09-03| 815.79
#2015-09-04| 814.69
#2015-09-07| 809.44
#2015-09-08| 804.10
#2015-09-09| 820.73
#2015-09-10| 824.76
#2015-09-11| 821.79
#2015-09-14| 809.88
#2015-09-15| 819.55
#2015-09-16| 835.45
#2015-09-17| 822.50
#2015-09-18| 829.38
#2015-09-21| 830.06
#2015-09-22| 833.99
#2015-09-23| 826.07
#2015-09-24| 831.72
#2015-09-25| 840.01
#2015-09-28| 825.08
#2015-09-29| 828.58
#2015-09-30| 840.64
#2015-10-01| 860.30
#2015-10-02| 854.31
#2015-10-05| 871.24
#2015-10-06| 879.93
#2015-10-07| 887.04
#2015-10-08| 897.46
#2015-10-09| 901.28
#2015-10-12| 905.07
#2015-10-13| 884.67
#2015-10-14| 904.69
#2015-10-15| 919.11
#2015-10-16| 909.17
#2015-10-19| 911.04
#2015-10-20| 924.81
#2015-10-21| 912.91
#2015-10-22| 917.35
#2015-10-23| 917.51
#2015-10-26| 911.17
#2015-10-27| 902.42
#2015-10-28| 902.40
#2015-10-29| 889.64
#2015-10-30| 911.69
#2015-11-02| 935.68
#2015-11-03| 937.17
#2015-11-04| 958.88
#2015-11-05| 950.96
#2015-11-06| 932.70
#2015-11-09| 948.54
#2015-11-10| 941.89
#2015-11-11| 947.75
#2015-11-12| 953.97
#2015-11-13| 939.32
#2015-11-16| 936.63
#2015-11-17| 944.68
#2015-11-18| 943.27
#2015-11-19| 948.21
#2015-11-20| 953.88
#2015-11-23| 944.73
#2015-11-24| 933.00
#2015-11-25| 933.23
#2015-11-26| 912.57
#2015-11-27| 917.59
#2015-11-30| 926.77
#2015-12-01| 936.93
#2015-12-02| 931.90
#2015-12-03| 926.15
#2015-12-04| 915.89
#2015-12-07| 912.67
#2015-12-08| 900.27
#2015-12-09| 899.83
#2015-12-10| 879.23
#2015-12-11| 866.55
#2015-12-14| 847.55
#2015-12-15| 871.67
#2015-12-16| 876.03
#2015-12-17| 893.50
#2015-12-18| 895.46
#2015-12-21| 890.93
#2015-12-22| 892.36
#2015-12-23| 888.28
#2015-12-24| 880.51
#2015-12-25| 884.14
#2015-12-28| 893.89
#2015-12-29| 894.37
#2015-12-30| 888.89
#2015-12-31| 892.75
#2016-01-01| 892.75
#2016-01-04| 866.21
#2016-01-05| 863.67
#2016-01-06| 835.69
#2016-01-07| 835.18
#2016-01-08| 834.76
#2016-01-11| 824.44
#2016-01-12| 831.27
#2016-01-13| 838.23
#2016-01-14| 817.94
#2016-01-15| 794.71
#2016-01-18| 788.44
#2016-01-19| 794.83
#2016-01-20| 771.54
#2016-01-21| 779.92
#2016-01-22| 794.50
#2016-01-25| 790.17
#2016-01-26| 792.24
#2016-01-27| 822.53
#2016-01-28| 825.91
#2016-01-29| 833.79
#2016-02-01| 833.46
#2016-02-02| 835.74
#2016-02-03| 846.00
#2016-02-04| 863.14
#2016-02-05| 860.82
#2016-02-08| 838.64
#2016-02-09| 831.60
#2016-02-10| 848.79
#2016-02-11| 841.11
#2016-02-12| 834.86
#2016-02-15| 834.46
#2016-02-16| 816.14
#2016-02-17| 825.26
#2016-02-18| 830.32
#2016-02-19| 818.94
#2016-02-22| 835.15
#2016-02-23| 842.53
#2016-02-24| 835.35
#2016-02-25| 870.68
#2016-02-26| 871.98
#2016-02-29| 899.12
#2016-03-01| 906.44
#2016-03-02| 878.96
#2016-03-03| 910.10
#2016-03-04| 921.61
#2016-03-07| 922.56
#2016-03-08| 915.07
#2016-03-09| 919.95
#2016-03-10| 923.91
#2016-03-11| 944.92
#2016-03-14| 939.44
#2016-03-15| 935.63
#2016-03-16| 927.53
#2016-03-17| 955.40
#2016-03-18| 952.87
#2016-03-21| 962.01
#2016-03-22| 962.73
#2016-03-23| 954.13
#2016-03-24| 943.85
#2016-03-25| 946.37
#2016-03-28| 948.98
#2016-03-29| 952.69
#2016-03-30| 983.07
#2016-03-31|1003.09
#2016-04-01| 964.77
#2016-04-04|1002.54
#2016-04-05| 989.49
#2016-04-06| 983.90
#2016-04-07| 981.58
#2016-04-08| 980.44
#2016-04-11|1003.13
#2016-04-12| 997.66
#2016-04-13| 991.43
#2016-04-14|1008.86
#2016-04-15|1018.55
#2016-04-18|1010.72
#2016-04-19|1017.81
#2016-04-20|1015.35
#2016-04-21|1013.92
#2016-04-22|1004.10
#2016-04-25| 993.16
#2016-04-26| 998.00
#2016-04-27|1003.34
#2016-04-28|1011.09
#2016-04-29|1027.15
#2016-05-02|1009.99
#2016-05-03| 989.80
#2016-05-04| 959.42
#2016-05-05| 950.38
#2016-05-06| 961.04
#2016-05-09| 952.98
#2016-05-10| 941.67
#2016-05-11| 953.77
#2016-05-12| 959.19
#2016-05-13| 947.64
#2016-05-16| 953.81
#2016-05-17| 948.02
#2016-05-18| 944.44
#2016-05-19| 939.37
#2016-05-20| 944.56
#2016-05-23| 959.81
#2016-05-24| 974.42
#2016-05-25| 976.19
#2016-05-26| 982.89
#2016-05-27| 995.26
#2016-05-30| 998.21
#2016-05-31| 991.56
#2016-06-01| 986.49
#2016-06-02| 983.80
#2016-06-03|1002.30
#2016-06-06|1023.21
#2016-06-07|1025.59
#2016-06-08|1038.22
#2016-06-09|1014.50
#2016-06-10| 998.42
#2016-06-13|1003.29
#2016-06-14| 985.86
#2016-06-15| 990.13
#2016-06-16| 961.86
#2016-06-17| 989.26
#2016-06-20|1008.37
#2016-06-21|1012.36
#2016-06-22|1028.18
#2016-06-23|1035.67
#2016-06-24| 993.45
#2016-06-27| 979.99
#2016-06-28|1005.38
#2016-06-29|1021.23
#2016-06-30|1025.28
#2016-07-01|1032.01
#2016-07-04|1042.72
#2016-07-05|1047.15
#2016-07-06|1035.45
#2016-07-07|1034.51
#2016-07-08|1039.10
#2016-07-11|1044.86
#2016-07-12|1052.29
#2016-07-13|1072.42
#2016-07-14|1084.05
#2016-07-15|1092.07
#2016-07-18|1047.07
#2016-07-19|1054.42
#2016-07-20|1038.92
#2016-07-21|1022.09
#2016-07-22|1025.80
#2016-07-25|1047.12
#2016-07-26|1039.41
#2016-07-27|1047.16
#2016-07-28|1050.42
#2016-07-29|1059.83
#2016-08-01|1066.07
#2016-08-02|1061.05
#2016-08-03|1042.29
#2016-08-04|1049.75
#2016-08-05|1052.81
#2016-08-08|1058.28
#2016-08-09|1080.83
#2016-08-10|1097.67
#2016-08-11|1110.08
#2016-08-12|1114.06
#2016-08-15|1123.46
#2016-08-16|1090.92
#2016-08-17|1102.72
#2016-08-18|1098.09
#2016-08-19|1096.12
#2016-08-22|1104.83
#2016-08-23|1098.28
#2016-08-24|1080.57
#2016-08-25|1104.09
#2016-08-26|1102.02
#2016-08-29|1089.59
#2016-08-30|1082.54
#2016-08-31|1086.13
#2016-09-01|1080.82
#2016-09-02|1088.12
#2016-09-05|1094.64
#2016-09-06|1097.90
#2016-09-07|1088.75
#2016-09-08|1095.49
#2016-09-09|1073.75
#2016-09-12|1079.76
#2016-09-13|1081.48
#2016-09-14|1080.60
#2016-09-15|1081.18
#2016-09-16|1084.53
#2016-09-19|1086.67
#2016-09-20|1084.18
#2016-09-21|1091.54
#2016-09-22|1109.10
#2016-09-23|1108.48
#2016-09-26|1085.79
#2016-09-27|1082.26
#2016-09-28|1089.43
#2016-09-29|1093.15
#2016-09-30|1069.20
#2016-10-03|1080.64
#2016-10-04|1088.94
#2016-10-05|1085.49
#2016-10-06|1092.94
#2016-10-07|1095.36
#2016-10-10|1092.76
#2016-10-11|1083.17
#2016-10-12|1072.18
#2016-10-13|1065.01
#2016-10-14|1055.64
#2016-10-17|1054.89
#2016-10-18|1068.87
#2016-10-19|1075.84
#2016-10-20|1080.90
#2016-10-21|1084.38
#2016-10-24|1093.36
#2016-10-25|1087.11
#2016-10-26|1084.03
#2016-10-27|1078.81
#2016-10-28|1069.71
#2016-10-31|1062.59
#2016-11-01|1056.43
#2016-11-02|1050.23
#2016-11-03|1051.54
#2016-11-04|1020.89
#2016-11-07|1029.64
#2016-11-08|1044.27
#2016-11-09|1043.95
#2016-11-10|1052.53
#2016-11-11|1046.65
#2016-11-14|1022.55
#2016-11-15|1037.61
#2016-11-16|1029.30
#2016-11-17|1028.01
#2016-11-18|1033.32
#2016-11-21|1041.60
#2016-11-22|1058.06
#2016-11-23|1044.64
#2016-11-24|1023.64
#2016-11-25|1029.36
#2016-11-28|1037.93
#2016-11-29|1034.48
#2016-11-30|1021.58
#2016-12-01| 994.42
#2016-12-02|1017.82
#2016-12-05|1024.03
#2016-12-06|1063.13
#2016-12-07|1093.39
#2016-12-08|1062.91
#2016-12-09|1055.22
#2016-12-12|1085.26
#2016-12-13|1096.00
#2016-12-14|1105.19
#2016-12-15|1099.41
#2016-12-16|1098.20
#2016-12-19|1088.16
#2016-12-20|1092.81
#2016-12-21|1085.08
#2016-12-22|1065.63
#2016-12-23|1060.58
#2016-12-26|1063.40
#2016-12-27|1059.18
#2016-12-28|1086.12
#2016-12-29|1106.95
#2016-12-30|1089.41
#2017-01-02|1090.16
#2017-01-03|1082.66
#2017-01-04|1083.06
#2017-01-05|1080.46
#2017-01-06|1105.80
#2017-01-09|1086.53
#2017-01-10|1094.29
#2017-01-11|1101.86
#2017-01-12|1176.77
#2017-01-13|1160.55
#2017-01-16|1141.03
#2017-01-17|1133.39
#2017-01-18|1123.90
#2017-01-19|1100.04
#2017-01-20|1112.55
#2017-01-23|1095.70
#2017-01-24|1109.43
#2017-01-25|1107.16
#2017-01-26|1111.70
#2017-01-27|1110.79
#2017-01-30|1123.29
#2017-01-31|1128.00
#2017-02-01|1152.43
#2017-02-02|1169.18
#2017-02-03|1192.61
#2017-02-06|1175.83
#2017-02-07|1157.76
#2017-02-08|1148.48
#2017-02-09|1148.59
#2017-02-10|1149.89
#2017-02-13|1155.02
#2017-02-14|1152.41
#2017-02-15|1148.69
#2017-02-16|1157.35
#2017-02-17|1164.32
#2017-02-20|1163.55
#2017-02-21|1156.17
#2017-02-22|1167.67
#2017-02-23|1167.75
#2017-02-24|1156.67
#2017-02-27|1125.92
#2017-02-28|1145.01
#2017-03-01|1119.03
#2017-03-02|1131.28
#2017-03-03|1124.11
#2017-03-06|1129.34
#2017-03-07|1141.66
#2017-03-08|1125.35
#2017-03-09|1120.37
#2017-03-10|1113.79
#2017-03-13|1108.91
#2017-03-14|1118.44
#2017-03-15|1112.90
#2017-03-16|1141.39
#2017-03-17|1140.54
#2017-03-20|1150.10
#2017-03-21|1151.44
#2017-03-22|1123.34
#2017-03-23|1131.50
#2017-03-24|1140.64
#2017-03-27|1130.03
#2017-03-28|1150.13
#2017-03-29|1162.44
#2017-03-30|1164.47
#2017-03-31|1156.77
#2017-04-03|1156.04
#2017-04-04|1154.52
#2017-04-05|1158.39
#2017-04-06|1145.05
#2017-04-07|1129.23
#2017-04-10|1117.59
#2017-04-11|1121.65
#2017-04-12|1117.67
#2017-04-13|1097.72
#2017-04-14|1095.58
#2017-04-17|1099.69
#2017-04-18|1110.51
#2017-04-19|1102.48
#2017-04-20|1117.84
#2017-04-21|1114.62
#2017-04-24|1146.25
#2017-04-25|1146.57
#2017-04-26|1147.13
#2017-04-27|1139.21
#2017-04-28|1149.05
#2017-05-01|1150.43
#2017-05-02|1169.52
#2017-05-03|1173.74
#2017-05-04|1168.00
#2017-05-05|1174.05
#2017-05-08|1168.59
#2017-05-09|1159.31
#2017-05-10|1157.81
#2017-05-11|1152.18
#2017-05-12|1145.91
#2017-05-15|1172.99
#2017-05-16|1163.64
#2017-05-17|1155.81
#2017-05-18|1139.20
#2017-05-19|1162.23
#2017-05-22|1174.48
#2017-05-23|1168.37
#2017-05-24|1158.19
#2017-05-25|1160.35
#2017-05-26|1153.00
#2017-05-29|1152.50
#2017-05-30|1156.16
#2017-05-31|1102.21
#2017-06-01|1144.17
#2017-06-02|1118.28
#2017-06-05|1114.43
#2017-06-06|1115.68
#2017-06-07|1109.72
#2017-06-08|1114.29
#2017-06-09|1114.20
#2017-06-12|1135.85
#2017-06-13|1136.08
#2017-06-14|1132.54
#2017-06-15|1116.27
#2017-06-16|1089.69
#2017-06-19|1052.80
#2017-06-20|1046.60
#2017-06-21|1054.79
#2017-06-22|1057.23
#2017-06-23|1067.84
#2017-06-26|1076.98
#2017-06-27|1094.22
#2017-06-28|1081.88
#2017-06-29|1075.46
#2017-06-30|1073.10
#2017-07-03|1077.96
#2017-07-04|1085.41
#2017-07-05|1072.51
#2017-07-06|1090.78
#2017-07-07|1106.64
#2017-07-10|1108.50
#2017-07-11|1079.01
#2017-07-12|1097.98
#2017-07-13|1105.59
#2017-07-14|1131.68
#2017-07-17|1137.32
#2017-07-18|1171.89
#2017-07-19|1166.53
#2017-07-20|1125.01
#2017-07-21|1125.56
#2017-07-24|1106.21
#2017-07-25|1091.18
#2017-07-26|1088.01
#2017-07-27|1086.34
#2017-07-28|1068.59
#2017-07-31|1066.07
#2017-08-01|1075.53
#2017-08-02|1082.83
#2017-08-03|1097.47
#2017-08-04|1078.77
#2017-08-07|1103.98
#2017-08-08|1091.34
#2017-08-09|1089.45
#2017-08-10|1089.97
#2017-08-11|1087.40
#2017-08-14|1097.51
#2017-08-15|1084.64
#2017-08-16|1088.73
#2017-08-17|1101.98
#2017-08-18|1113.79
#2017-08-21|1130.58
#2017-08-22|1136.82
#2017-08-23|1147.45
#2017-08-24|1175.56
#2017-08-25|1182.69
#2017-08-28|1184.53
#2017-08-29|1187.34
#2017-08-30|1145.60
#2017-08-31|1141.70
#2017-09-01|1163.73
#2017-09-04|1158.48
#2017-09-05|1169.34
#2017-09-06|1172.11
#2017-09-07|1157.99
#2017-09-08|1169.96
#2017-09-11|1174.87
#2017-09-12|1154.66
#2017-09-13|1169.79
#2017-09-14|1159.80
#2017-09-15|1165.90
#2017-09-18|1131.74
#2017-09-19|1104.51
#2017-09-20|1121.04
#2017-09-21|1099.03
#2017-09-22|1104.06
#2017-09-25|1050.70
#2017-09-26|1066.37
#2017-09-27|1038.63
#2017-09-28|1047.70
#2017-09-29|1054.13
#2017-10-02|1053.71
#2017-10-03|1051.69
#2017-10-04|1051.88
#2017-10-05|1053.42
#2017-10-06|1036.66
#2017-10-09| 972.78
#2017-10-10|1121.88
#2017-10-11|1089.82
#2017-10-12|1094.09
#2017-10-13|1083.69
#2017-10-16|1078.24
#2017-10-17|1071.98
#2017-10-18|1063.10
#2017-10-19|1074.31
#2017-10-20|1063.80
#2017-10-23|1048.27
#2017-10-24|1033.62
#2017-10-25|1047.47
#2017-10-26|1031.40
#2017-10-27|1033.48
#2017-10-30|1033.84
#2017-10-31|1028.62
#2017-11-01|1027.64
#2017-11-02|1022.18
#2017-11-03| 998.84
#2017-11-06|1014.44
#2017-11-07| 992.83
#2017-11-08|1032.60
#2017-11-09| 997.99
#2017-11-10| 988.93
#2017-11-13| 976.00
#2017-11-14| 970.66
#2017-11-15| 958.82
#2017-11-16| 964.74
#2017-11-17| 944.39
#2017-11-20| 914.58
#2017-11-21| 913.72
#2017-11-22| 929.17
#2017-11-23| 927.80
#2017-11-24| 917.42
#2017-11-27| 927.10
#2017-11-28| 882.60
#2017-11-29| 878.63
#2017-11-30| 907.36
#2017-12-01| 895.31
#2017-12-04| 910.81
#2017-12-05| 934.54
#2017-12-06| 921.24
#2017-12-07| 923.95
#2017-12-08| 935.78
#2017-12-11| 944.00
#2017-12-12| 947.17
#2017-12-13| 942.33
#2017-12-14| 937.28
#2017-12-15| 942.20
#2017-12-18| 974.96
#2017-12-19| 965.72
#2017-12-20| 957.62
#2017-12-21| 965.54
#2017-12-22| 969.76
#2017-12-25| 975.38
#2017-12-26| 978.36
#2017-12-27| 974.26
#2017-12-28| 992.52
#2017-12-29|1010.31
#2018-01-01|1010.31
#2018-01-02|1017.32
#2018-01-03| 996.47
#2018-01-04|1007.47
#2018-01-05|1015.36
#2018-01-08|1015.95
#2018-01-09|1021.64
#2018-01-10|1028.49
#2018-01-11|1027.20
#2018-01-12|1030.45
#2018-01-15|1003.48
#2018-01-16|1005.98
#2018-01-17|1022.19
#2018-01-18|1031.13
#2018-01-19| 999.41
#2018-01-22|1019.25
#2018-01-23|1018.82
#2018-01-24|1031.92
#2018-01-25|1026.85
#2018-01-26|1029.23
#2018-01-29|1023.47
#2018-01-30|1018.02
#2018-01-31|1021.31
#2018-02-01|1025.90
#2018-02-02|1010.85
#2018-02-05|1008.71
#2018-02-06| 987.56
#2018-02-07| 993.22
#2018-02-08| 975.49
#2018-02-09| 967.75
#2018-02-12| 994.12
#2018-02-13| 987.36
#2018-02-14| 984.92
#2018-02-15|1004.65
#2018-02-16|1013.21
#2018-02-19|1007.64
#2018-02-20| 983.77
#2018-02-21|1002.27
#2018-02-22|1003.75
#2018-02-23|1001.11
#2018-02-26|1007.99
#2018-02-27| 997.97
#2018-02-28| 994.92
#2018-03-01| 979.88
#2018-03-02| 969.52
#2018-03-05| 973.29
#2018-03-06| 978.65
#2018-03-07| 977.62
#2018-03-08| 969.75
#2018-03-09| 975.31
#2018-03-12| 974.89
#2018-03-13| 968.46
#2018-03-14| 960.45
#2018-03-15| 953.36
#2018-03-16| 948.74
#2018-03-19| 935.82
#2018-03-20| 941.37
#2018-03-21| 942.56
#2018-03-22| 943.08
#2018-03-23| 946.29
#2018-03-26| 941.06
#2018-03-27| 934.27
#2018-03-28| 915.71
#2018-03-29| 928.64
#2018-03-30| 931.52
#2018-04-02| 928.57
#2018-04-03| 928.75
#2018-04-04| 922.76
#2018-04-05| 916.25
#2018-04-06| 918.01
#2018-04-09| 888.60
#2018-04-10| 856.62
#2018-04-11| 817.80
#2018-04-12| 837.93
#2018-04-13| 835.38
#2018-04-16| 841.50
#2018-04-17| 850.69
#2018-04-18| 873.48
#2018-04-19| 871.87
#2018-04-20| 852.93
#2018-04-23| 845.92
#2018-04-24| 839.56
#2018-04-25| 820.62
#2018-04-26| 835.12
#2018-04-27| 842.41
#2018-04-30| 811.78
#2018-05-01| 807.52
#2018-05-02| 791.08
#2018-05-03| 778.47
#2018-05-04| 768.83
#2018-05-07| 755.87
#2018-05-08| 714.88
#2018-05-09| 716.88
#2018-05-10| 717.78
#2018-05-11| 707.11
#2018-05-14| 712.83
#2018-05-15| 680.95
#2018-05-16| 684.55
#2018-05-17| 679.62
#2018-05-18| 679.09
#2018-05-21| 663.71
#2018-05-22| 662.21
#2018-05-23| 629.60
#2018-05-24| 621.34
#2018-05-25| 635.05
#2018-05-28| 667.20
#2018-05-29| 666.60
#2018-05-30| 672.80
#2018-05-31| 650.43
#2018-06-01| 637.17
#2018-06-04| 642.99
#2018-06-05| 631.55
#2018-06-06| 629.80
#2018-06-07| 639.48
#2018-06-08| 625.14
#2018-06-11| 622.06
#2018-06-12| 606.30
#2018-06-13| 590.00
#2018-06-14| 586.74
#2018-06-15| 581.16
#2018-06-18| 587.49
#2018-06-19| 600.65
#2018-06-20| 619.93
#2018-06-21| 683.47
#2018-06-22| 663.38
#2018-06-25| 661.68
#2018-06-26| 669.17
#2018-06-27| 675.67
#2018-06-28| 685.64
#2018-06-29| 686.63
#2018-07-02| 685.74
#2018-07-03| 687.91
#2018-07-04| 694.95
#2018-07-05| 709.85
#2018-07-06| 701.53
#2018-07-09| 705.59
#2018-07-10| 668.55
#2018-07-11| 608.19
#2018-07-12| 603.66
#2018-07-13| 611.68
#2018-07-16| 624.34
#2018-07-17| 631.62
#2018-07-18| 637.75
#2018-07-19| 630.03
#2018-07-20| 649.50
#2018-07-23| 663.97
#2018-07-24| 631.03
#2018-07-25| 648.68
#2018-07-26| 644.41
#2018-07-27| 644.50
#2018-07-30| 647.37
#2018-07-31| 648.60
#2018-08-01| 642.63
#2018-08-02| 606.92
#2018-08-03| 616.03
#2018-08-06| 602.66
#2018-08-07| 596.79
#2018-08-08| 588.89
#2018-08-09| 578.25
#2018-08-10| 490.11
#2018-08-13| 444.45
#2018-08-14| 473.44
#2018-08-15| 483.93
#2018-08-16| 495.09
#2018-08-17| 479.50
#2018-08-20| 486.74
#2018-08-21| 492.86
#2018-08-22| 496.53
#2018-08-23| 492.65
#2018-08-24| 496.25
#2018-08-27| 497.67
#2018-08-28| 491.02
#2018-08-29| 485.48
#2018-08-30| 467.85
#2018-08-31| 471.63
#2018-09-03| 475.57
#2018-09-04| 471.66
#2018-09-05| 476.74
#2018-09-06| 469.32
#2018-09-07| 476.24
#2018-09-10| 462.19
#2018-09-11| 465.04
#2018-09-12| 472.89
#2018-09-13| 493.38
#2018-09-14| 487.42
#2018-09-17| 476.74
#2018-09-18| 478.43
#2018-09-19| 490.57
#2018-09-20| 486.20
#2018-09-21| 486.84
#2018-09-24| 495.90
#2018-09-25| 498.75
#2018-09-26| 501.56
#2018-09-27| 510.34
#2018-09-28| 497.37
#2018-10-01| 497.26
#2018-10-02| 496.94
#2018-10-03| 493.51
#2018-10-04| 477.28
#2018-10-05| 477.31
#2018-10-08| 472.35
#2018-10-09| 479.77
#2018-10-10| 479.18
#2018-10-11| 472.74
#2018-10-12| 486.53
#2018-10-15| 497.32
#2018-10-16| 505.47
#2018-10-17| 514.31
#2018-10-18| 512.49
#2018-10-19| 503.97
#2018-10-22| 493.87
#2018-10-23| 477.76
#2018-10-24| 485.79
#2018-10-25| 486.42
#2018-10-26| 475.80
#2018-10-29| 480.08
#2018-10-30| 478.64
#2018-10-31| 476.80
#2018-11-01| 487.42
#2018-11-02| 498.34
#2018-11-05| 498.80
#2018-11-06| 499.17
#2018-11-07| 504.99
#2018-11-08| 496.75
#2018-11-09| 493.04
#2018-11-12| 492.86
#2018-11-13| 495.18
#2018-11-14| 494.75
#2018-11-15| 503.80
#2018-11-16| 509.71
#2018-11-19| 514.83
#2018-11-20| 497.68
#2018-11-21| 502.77
#2018-11-22| 502.21
#2018-11-23| 492.79
#2018-11-26| 495.93
#2018-11-27| 489.78
#2018-11-28| 490.46
#2018-11-29| 503.90
#2018-11-30| 502.19
#2018-12-03| 494.99
#2018-12-04| 502.62
#2018-12-05| 502.76
#2018-12-06| 501.26
#2018-12-07| 506.00
#2018-12-10| 495.07
#2018-12-11| 489.09
#2018-12-12| 490.16
#2018-12-13| 505.08
#2018-12-14| 497.50
#2018-12-17| 493.49
#2018-12-18| 494.86
#2018-12-19| 498.91
#2018-12-20| 496.14
#2018-12-21| 482.03
#2018-12-24| 480.56
#2018-12-25| 480.47
#2018-12-26| 481.65
#2018-12-27| 485.28
#2018-12-28| 483.35
#2018-12-31| 488.01
#2019-01-01| 488.01
#2019-01-02| 478.86
#2019-01-03| 462.90
#2019-01-04| 479.66
#2019-01-07| 482.28
#2019-01-08| 479.08
#2019-01-09| 486.20
#2019-01-10| 491.29
#2019-01-11| 479.89
#2019-01-14| 482.64
#2019-01-15| 485.82
#2019-01-16| 497.99
#2019-01-17| 500.10
#2019-01-18| 509.61
#2019-01-21| 510.27
#2019-01-22| 513.47
#2019-01-23| 522.07
#2019-01-24| 537.68
#2019-01-25| 538.46
#2019-01-28| 534.91
#2019-01-29| 559.29
#2019-01-30| 558.17
#2019-01-31| 567.05
#2019-02-01| 554.31
#2019-02-04| 550.26
#2019-02-05| 549.87
#2019-02-06| 555.98
#2019-02-07| 550.06
#2019-02-08| 552.35
#2019-02-11| 552.59
#2019-02-12| 556.99
#2019-02-13| 549.71
#2019-02-14| 536.97
#2019-02-15| 542.15
#2019-02-18| 543.31
#2019-02-19| 542.74
#2019-02-20| 543.23
#2019-02-21| 543.98
#2019-02-22| 558.46
#2019-02-25| 561.12
#2019-02-26| 560.41
#2019-02-27| 554.96
#2019-02-28| 565.64
#2019-03-01| 555.47
#2019-03-04| 556.65
#2019-03-05| 542.83
#2019-03-06| 543.49
#2019-03-07| 547.48
#2019-03-08| 547.52
#2019-03-11| 550.00
#2019-03-12| 550.00
#2019-03-13| 543.90
#2019-03-14| 541.70
#2019-03-15| 540.52
#2019-03-18| 544.45
#2019-03-19| 558.24
#2019-03-20| 559.18
#2019-03-21| 558.06
#2019-03-22| 532.20
#2019-03-25| 540.24
#2019-03-26| 539.38
#2019-03-27| 528.52
#2019-03-28| 520.18
#2019-03-29| 506.88
#2019-04-01| 515.77
#2019-04-02| 501.50
#2019-04-03| 512.63
#2019-04-04| 526.01
#2019-04-05| 525.57
#2019-04-08| 521.23
#2019-04-09| 524.77
#2019-04-10| 529.85
#2019-04-11| 526.72
#2019-04-12| 531.11
#2019-04-15| 521.39
#2019-04-16| 524.77
#2019-04-17| 538.63
#2019-04-18| 540.21
#2019-04-19| 538.60
#2019-04-22| 536.08
#2019-04-23| 536.95
#2019-04-24| 541.23
#2019-04-25| 533.50
#2019-04-26| 532.81
#2019-04-29| 535.25
#2019-04-30| 547.26
#2019-05-01| 548.05
#2019-05-02| 539.24
#2019-05-03| 539.73
#2019-05-06| 530.25
#2019-05-07| 516.93
#2019-05-08| 515.03
#2019-05-09| 509.40
#2019-05-10| 515.09
#2019-05-13| 509.31
#2019-05-14| 512.96
#2019-05-15| 512.00
#2019-05-16| 503.25
#2019-05-17| 505.04
#2019-05-20| 503.72
#2019-05-21| 503.62
#2019-05-22| 492.40
#2019-05-23| 491.06
#2019-05-24| 497.58
#2019-05-27| 503.78
#2019-05-28| 511.45
#2019-05-29| 510.41
#2019-05-30| 524.47
#2019-05-31| 530.69
#2019-06-03| 534.35
#2019-06-04| 538.90
#2019-06-05| 545.43
#2019-06-06| 545.06
#2019-06-07| 553.25
#2019-06-10| 557.17
#2019-06-11| 548.20
#2019-06-12| 547.91
#2019-06-13| 541.13
#2019-06-14| 542.42
#2019-06-17| 551.96
#2019-06-18| 556.35
#2019-06-19| 554.71
#2019-06-20| 558.40
#2019-06-21| 569.11
#2019-06-24| 564.33
#2019-06-25| 576.64
#2019-06-26| 576.59
#2019-06-27| 574.22
#2019-06-28| 579.39
#2019-07-01| 594.10
#2019-07-02| 600.23
#2019-07-03| 593.11
#2019-07-04| 590.32
#2019-07-05| 597.59
#2019-07-08| 581.66
#2019-07-09| 582.61
#2019-07-10| 593.57
#2019-07-11| 591.80
#2019-07-12| 579.67
#2019-07-15| 585.86
#2019-07-16| 595.53
#2019-07-17| 602.35
#2019-07-18| 604.46
#2019-07-19| 608.62
#2019-07-22| 605.40
#2019-07-23| 600.32
#2019-07-24| 601.94
#2019-07-25| 596.45
#2019-07-26| 600.07
#2019-07-29| 597.33
#2019-07-30| 604.27
#2019-07-31| 612.36
#2019-08-01| 601.58
#2019-08-02| 588.63
#2019-08-05| 574.61
#2019-08-06| 569.15
#2019-08-07| 559.97
#2019-08-08| 568.12
#2019-08-09| 565.01
#2019-08-12| 558.29
#2019-08-13| 553.71
#2019-08-14| 547.06
#2019-08-15| 533.77
#2019-08-16| 535.51
#2019-08-19| 534.38
#2019-08-20| 532.43
#2019-08-21| 531.95
#2019-08-22| 529.12
#2019-08-23| 538.55
#2019-08-26| 540.98
#2019-08-27| 543.41
#2019-08-28| 537.00
#2019-08-29| 542.25
#2019-08-30| 545.72
#2019-09-02| 548.55
#2019-09-03| 548.77
#2019-09-04| 553.91
#2019-09-05| 557.82
#2019-09-06| 556.93
#2019-09-09| 549.33
#2019-09-10| 545.13
#2019-09-11| 548.29
#2019-09-12| 557.80
#2019-09-13| 565.27
#2019-09-16| 560.80
#2019-09-17| 551.40
#2019-09-18| 548.83
#2019-09-19| 545.78
#2019-09-20| 542.05
#2019-09-23| 542.38
#2019-09-24| 551.12
#2019-09-25| 546.96
#2019-09-26| 547.77
#2019-09-27| 551.90
#2019-09-30| 550.72
#2019-10-01| 546.96
#2019-10-02| 548.55
#2019-10-03| 545.08
#2019-10-04| 545.45
#2019-10-07| 541.90
#2019-10-08| 533.60
#2019-10-09| 525.30
#2019-10-10| 531.29
#2019-10-11| 534.10
#2019-10-14| 517.45
#2019-10-15| 523.21
#2019-10-16| 513.83
#2019-10-17| 514.45
#2019-10-18| 525.32
#2019-10-21| 522.72
#2019-10-22| 525.37
#2019-10-23| 532.98
#2019-10-24| 536.05
#2019-10-25| 537.42
#2019-10-28| 541.73
#2019-10-29| 542.04
#2019-10-30| 545.19
#2019-10-31| 535.54
#2019-11-01| 530.42
#2019-11-04| 543.79
#2019-11-05| 545.36
#2019-11-06| 545.44
#2019-11-07| 553.16
#2019-11-08| 550.94
#2019-11-11| 553.48
#2019-11-12| 560.06
#2019-11-13| 564.23
#2019-11-14| 561.00
#2019-11-15| 565.30
#2019-11-18| 574.19
#2019-11-19| 576.05
#2019-11-20| 571.63
#2019-11-21| 572.90
#2019-11-22| 574.25
#2019-11-25| 570.48
#2019-11-26| 570.62
#2019-11-27| 567.07
#2019-11-28| 574.46
#2019-11-29| 572.92
#2019-12-02| 579.27
#2019-12-03| 576.17
#2019-12-04| 579.31
#2019-12-05| 581.69
#2019-12-06| 581.34
#2019-12-09| 585.13
#2019-12-10| 584.02
#2019-12-11| 585.20
#2019-12-12| 594.63
#2019-12-13| 588.25
#2019-12-16| 597.91
#2019-12-17| 601.67
#2019-12-18| 594.51
#2019-12-19| 590.98
#2019-12-20| 594.07
#2019-12-23| 596.00
#2019-12-24| 608.11
#2019-12-25| 609.41
#2019-12-26| 610.81
#2019-12-27| 596.98
#2019-12-30| 608.30
#2019-12-31| 611.45
#2020-01-01| 611.45
#2020-01-02| 619.33
#2020-01-03| 610.69
#2020-01-06| 602.54
#2020-01-07| 608.35
#2020-01-08| 608.40
#2020-01-09| 630.38
#2020-01-10| 632.14
#2020-01-13| 634.05
#2020-01-14| 644.42
#2020-01-15| 635.04
#2020-01-16| 645.26
#2020-01-17| 645.41
#2020-01-20| 650.99
#2020-01-21| 647.50
#2020-01-22| 656.41
#2020-01-23| 647.65
#2020-01-24| 649.01
#2020-01-27| 637.47
#2020-01-28| 642.38
#2020-01-29| 639.70
#2020-01-30| 633.21
#2020-01-31| 657.78
#2020-02-03| 654.62
#2020-02-04| 661.86
#2020-02-05| 662.58
#2020-02-06| 657.87
#2020-02-07| 647.32
#2020-02-10| 631.37
#2020-02-11| 632.66
#2020-02-12| 637.65
#2020-02-13| 638.70
#2020-02-14| 640.80
#2020-02-17| 635.58
#2020-02-18| 633.22
#2020-02-19| 631.83
#2020-02-20| 614.37
#2020-02-21| 618.32
#2020-02-24| 604.42
#2020-02-25| 604.55
#2020-02-26| 604.91
#2020-02-27| 584.27
#2020-02-28| 552.09
#2020-03-02| 569.28
#2020-03-03| 594.30
#2020-03-04| 589.95
#2020-03-05| 592.87
#2020-03-06| 581.86
#2020-03-09| 528.15
#2020-03-10| 508.72
#2020-03-11| 497.39
#2020-03-12| 449.63
#2020-03-13| 467.63
#2020-03-16| 428.48
#2020-03-17| 422.21
#2020-03-18| 408.94
#2020-03-19| 401.07
#2020-03-20| 406.16
#2020-03-23| 403.12
#2020-03-24| 433.34
#2020-03-25| 436.72
#2020-03-26| 440.02
#2020-03-27| 425.04
#2020-03-30| 417.10
#2020-03-31| 440.44
#2020-04-01| 435.44
#2020-04-02| 436.04
#2020-04-03| 438.77
#2020-04-06| 454.59
#2020-04-07| 447.43
#2020-04-08| 449.84
#2020-04-09| 466.31
#2020-04-10| 475.66
#2020-04-13| 479.30
#2020-04-14| 474.03
#2020-04-15| 445.46
#2020-04-16| 446.99
#2020-04-17| 464.38
#2020-04-20| 463.42
#2020-04-21| 454.36
#2020-04-22| 461.00
#2020-04-23| 470.88
#2020-04-24| 465.72
#2020-04-27| 469.41
#2020-04-28| 465.05
#2020-04-29| 471.99
#2020-04-30| 468.47
#2020-05-01| 463.14
#2020-05-04| 464.66
#2020-05-05| 465.29
#2020-05-06| 458.17
#2020-05-07| 460.34
#2020-05-08| 463.28
#2020-05-11| 462.00
#2020-05-12| 467.14
#2020-05-13| 468.33
#2020-05-14| 460.29
#2020-05-15| 465.85
#2020-05-18| 478.27
#2020-05-19| 482.62
#2020-05-20| 484.63
#2020-05-21| 488.31
#2020-05-22| 488.70
#2020-05-25| 490.60
#2020-05-26| 501.08
#2020-05-27| 502.89
#2020-05-28| 503.27
#2020-05-29| 492.54
#2020-06-01| 500.04
#2020-06-02| 512.55
#2020-06-03| 520.10
#2020-06-04| 518.37
#2020-06-05| 522.70
#2020-06-08| 523.12
#2020-06-09| 519.68
#2020-06-10| 524.18
#2020-06-11| 521.06
#2020-06-12| 520.96
#2020-06-15| 518.40
#2020-06-16| 530.73
#2020-06-17| 531.68
#2020-06-18| 534.77
#2020-06-19| 541.89
#2020-06-22| 570.93
#2020-06-23| 571.18
#2020-06-24| 557.60
#2020-06-25| 560.26
#2020-06-26| 562.21
#2020-06-29| 562.91
#2020-06-30| 559.79
#2020-07-01| 570.65
#2020-07-02| 576.76
#2020-07-03| 565.88
#2020-07-06| 575.43
#2020-07-07| 587.34
#2020-07-08| 590.16
#2020-07-09| 577.43
#2020-07-10| 569.79
#2020-07-13| 579.14
#2020-07-14| 574.89
#2020-07-15| 578.84
#2020-07-16| 585.11
#2020-07-17| 578.13
#2020-07-20| 598.15
#2020-07-21| 589.29
#2020-07-22| 586.51
#2020-07-23| 587.98
#2020-07-24| 591.11
#2020-07-27| 592.71
#2020-07-28| 569.24
#2020-07-29| 572.40
#2020-07-30| 568.24
#2020-07-31| 565.61
#2020-08-03| 574.04
#2020-08-04| 562.25
#2020-08-05| 577.83
#2020-08-06| 543.03
#2020-08-07| 555.81
#2020-08-10| 550.03
#2020-08-11| 565.75
#2020-08-12| 564.18
#2020-08-13| 570.74
#2020-08-14| 557.10
#2020-08-17| 551.90
#2020-08-18| 559.29
#2020-08-19| 573.32
#2020-08-20| 563.89
#2020-08-21| 565.16
#2020-08-24| 562.16
#2020-08-25| 554.18
#2020-08-26| 558.01
#2020-08-27| 559.56
#2020-08-28| 561.27
#2020-08-31| 556.68
#2020-09-01| 564.42
#2020-09-02| 558.55
#2020-09-03| 553.35
#2020-09-04| 559.35
#2020-09-07| 564.72
#2020-09-08| 561.28
#2020-09-09| 564.40
#2020-09-10| 567.77
#2020-09-11| 563.98
#2020-09-14| 568.94
#2020-09-15| 571.79
#2020-09-16| 571.16
#2020-09-17| 572.11
#2020-09-18| 592.07
#2020-09-21| 561.88
#2020-09-22| 563.04
#2020-09-23| 560.37
#2020-09-24| 566.05
#2020-09-25| 564.20
#2020-09-28| 559.14
#2020-09-29| 560.85
#2020-09-30| 579.72
#2020-10-01| 573.81
#2020-10-02| 569.19
#2020-10-05| 581.77
#2020-10-06| 578.80
#2020-10-07| 587.54
#2020-10-08| 576.71
#2020-10-09| 579.36
#2020-10-12| 572.86
#2020-10-13| 576.83
#2020-10-14| 582.27
#2020-10-15| 571.17
#2020-10-16| 575.80
#2020-10-19| 579.29
#2020-10-20| 589.56
#2020-10-21| 582.88
#2020-10-22| 582.64
#2020-10-23| 568.90
#2020-10-26| 552.02
#2020-10-27| 549.57
#2020-10-28| 535.74
#2020-10-29| 537.09
#2020-10-30| 528.55
#2020-11-02| 528.77
#2020-11-03| 531.27
#2020-11-04| 540.96
#2020-11-05| 558.15
#2020-11-06| 556.87
#2020-11-09| 589.29
#2020-11-10| 577.37
#2020-11-11| 599.87
#2020-11-12| 598.23
#2020-11-13| 601.28
#2020-11-16| 598.98
#2020-11-17| 592.24
#2020-11-18| 597.65
#2020-11-19| 607.32
#2020-11-20| 602.22
#2020-11-23| 587.44
#2020-11-24| 587.66
#2020-11-25| 582.22
#2020-11-26| 588.16
#2020-11-27| 594.18
#2020-11-30| 593.20
#2020-12-01| 590.22
#2020-12-02| 601.49
#2020-12-03| 608.39
#2020-12-04| 602.05
#2020-12-07| 600.89
#2020-12-08| 608.78
#2020-12-09| 610.34
#2020-12-10| 611.00
#2020-12-11| 610.28
#2020-12-14| 614.25
#2020-12-15| 621.05
#2020-12-16| 619.58
#2020-12-17| 634.98
#2020-12-18| 636.57
#2020-12-21| 627.98
#2020-12-22| 640.14
#2020-12-23| 645.05
#2020-12-24| 647.36
#2020-12-25| 652.30
#2020-12-28| 672.81
#2020-12-29| 678.33
#2020-12-30| 677.94
#2020-12-31| 674.38
#2021-01-01| 674.38
#2021-01-04| 688.22
#2021-01-05| 714.48
#2021-01-06| 734.81
#2021-01-07| 728.47
#2021-01-08| 728.14
#2021-01-11| 719.38
#2021-01-12| 757.64
#2021-01-13| 753.16
#2021-01-14| 754.69
#2021-01-15| 740.96
#2021-01-18| 747.15
#2021-01-19| 752.01
#2021-01-20| 749.98
#2021-01-21| 746.38
#2021-01-22| 746.79
#2021-01-25| 747.87
#2021-01-26| 748.59
#2021-01-27| 712.14
#2021-01-28| 722.58
#2021-01-29| 726.51
#2021-02-01| 742.81
#2021-02-02| 755.26
#2021-02-03| 759.42
#2021-02-04| 751.74
#2021-02-05| 755.50
#2021-02-08| 753.84
#2021-02-09| 754.81
#2021-02-10| 749.15
#2021-02-11| 750.23
#2021-02-12| 746.14
#2021-02-15| 763.47
#2021-02-16| 757.64
#2021-02-17| 753.58
#2021-02-18| 745.21
#2021-02-19| 753.48
#2021-02-22| 747.09
#2021-02-23| 728.93
#2021-02-24| 697.63
#2021-02-25| 704.70
#2021-02-26| 682.22
#2021-03-01| 701.40
#2021-03-02| 689.38
#2021-03-03| 698.98
#2021-03-04| 710.27
#2021-03-05| 704.55
#2021-03-08| 684.69
#2021-03-09| 709.48
#2021-03-10| 714.57
#2021-03-11| 727.73
#2021-03-12| 713.30
#2021-03-15| 715.12
#2021-03-16| 721.63
#2021-03-17| 698.12
#2021-03-18| 715.89
#2021-03-19| 714.36
#2021-03-22| 624.35
#2021-03-23| 644.35
#2021-03-24| 652.86
#2021-03-25| 636.59
#2021-03-26| 625.76
#2021-03-29| 652.29
#2021-03-30| 628.98
#2021-03-31| 619.57
#2021-04-01| 644.42
#2021-04-02| 644.31
#2021-04-05| 648.59
#2021-04-06| 639.67
#2021-04-07| 638.72
#2021-04-08| 640.81
#2021-04-09| 630.41
#2021-04-12| 632.73
#2021-04-13| 623.98
#2021-04-14| 635.16
#2021-04-15| 642.35
#2021-04-16| 661.80
#2021-04-19| 650.11
#2021-04-20| 637.75
#2021-04-21| 609.25
#2021-04-22| 606.59
#2021-04-23| 604.10
#2021-04-26| 619.03
#2021-04-27| 625.25
#2021-04-28| 624.47
#2021-04-29| 626.25
#2021-04-30| 631.44
#2021-05-03| 641.42
#2021-05-04| 625.72
#2021-05-05| 630.09
#2021-05-06| 638.86
#2021-05-07| 642.78
#2021-05-10| 648.86
#2021-05-11| 636.90
#2021-05-12| 639.56
#2021-05-13| 634.70
#2021-05-14| 640.94
#2021-05-17| 660.98
#2021-05-18| 654.78
#2021-05-19| 652.48
#2021-05-20| 669.32
#2021-05-21| 669.29
#2021-05-24| 677.82
#2021-05-25| 647.31
#2021-05-26| 652.24
#2021-05-27| 642.30
#2021-05-28| 633.30
#2021-05-31| 646.76
#2021-06-01| 642.72
#2021-06-02| 636.19
#2021-06-03| 639.19
#2021-06-04| 649.59
#2021-06-07| 648.62
#2021-06-08| 651.41
#2021-06-09| 651.22
#2021-06-10| 655.57
#2021-06-11| 660.94
#2021-06-14| 648.86
#2021-06-15| 633.23
#2021-06-16| 630.92
#2021-06-17| 619.82
#2021-06-18| 616.28
#2021-06-21| 612.30
#2021-06-22| 626.37
#2021-06-23| 631.88
#2021-06-24| 636.18
#2021-06-25| 622.59
#2021-06-28| 628.26
#2021-06-29| 625.87
#2021-06-30| 627.40
#2021-07-01| 636.63
#2021-07-02| 626.32
#2021-07-05| 625.82
#2021-07-06| 619.43
#2021-07-07| 618.43
#2021-07-08| 619.52
#2021-07-09| 619.08
#2021-07-12| 612.29
#2021-07-13| 604.31
#2021-07-14| 616.72
#2021-07-15| 618.37
#2021-07-16| 618.61
#2021-07-19| 613.95
#2021-07-20| 614.06
#2021-07-21| 613.92
#2021-07-22| 615.62
#2021-07-23| 615.53
#2021-07-26| 623.11
#2021-07-27| 628.62
#2021-07-28| 629.37
#2021-07-29| 642.74
#2021-07-30| 644.17
#2021-08-02| 652.68
#2021-08-03| 648.58
#2021-08-04| 651.86
#2021-08-05| 650.28
#2021-08-06| 646.34
#2021-08-09| 648.03
#2021-08-10| 652.81
#2021-08-11| 645.19
#2021-08-12| 656.85
#2021-08-13| 661.13
#2021-08-16| 674.96
#2021-08-17| 673.02
#2021-08-18| 676.07
#2021-08-19| 669.75
#2021-08-20| 665.37
#2021-08-23| 675.92
#2021-08-24| 691.77
#2021-08-25| 679.56
#2021-08-26| 686.44
#2021-08-27| 703.49
#2021-08-30| 705.30
#2021-08-31| 715.49
#2021-09-01| 720.37
#2021-09-02| 715.90
#2021-09-03| 706.48
#2021-09-06| 708.03
#2021-09-07| 698.77
#2021-09-08| 685.31
#2021-09-09| 695.30
#2021-09-10| 689.32
#2021-09-13| 691.62
#2021-09-14| 692.25
#2021-09-15| 692.24
#2021-09-16| 684.51
#2021-09-17| 662.10
#2021-09-20| 651.55
#2021-09-21| 652.63
#2021-09-22| 656.12
#2021-09-23| 660.36
#2021-09-24| 659.31
#2021-09-27| 658.53
#2021-09-28| 645.96
#2021-09-29| 641.61
#2021-09-30| 649.24
#2021-10-01| 640.13
#2021-10-04| 641.06
#2021-10-05| 638.55
#2021-10-06| 633.70
#2021-10-07| 640.54
#2021-10-08| 639.05
#2021-10-11| 642.41
#2021-10-12| 637.30
#2021-10-13| 634.37
#2021-10-14| 626.91
#2021-10-15| 624.93
#2021-10-18| 621.21
#2021-10-19| 623.30
#2021-10-20| 623.44
#2021-10-21| 627.16
#2021-10-22| 630.94
#2021-10-25| 636.42
#2021-10-26| 645.73
#2021-10-27| 641.41
#2021-10-28| 644.81
#2021-10-29| 638.49
#2021-11-01| 639.87
#2021-11-02| 628.37
#2021-11-03| 624.25
#2021-11-04| 629.79
#2021-11-05| 634.38
#2021-11-08| 638.03
#2021-11-09| 636.35
#2021-11-10| 647.22
#2021-11-11| 659.04
#2021-11-12| 653.03
#2021-11-15| 682.20
#2021-11-16| 640.40
#2021-11-17| 635.46
#2021-11-18| 621.40
#2021-11-19| 608.07
#2021-11-22| 610.85
#2021-11-23| 583.93
#2021-11-24| 611.67
#2021-11-25| 643.17
#2021-11-26| 624.33
#2021-11-29| 602.11
#2021-11-30| 588.35
#2021-12-01| 623.56
#2021-12-02| 597.38
#2021-12-03| 633.31
#2021-12-06| 611.76
#2021-12-07| 634.42
#2021-12-08| 632.23
#2021-12-09| 630.04
#2021-12-10| 624.05
#2021-12-13| 628.54
#2021-12-14| 612.45
#2021-12-15| 606.00
#2021-12-16| 606.12
#2021-12-17| 556.62
#2021-12-20| 515.04
#2021-12-21| 640.04
#2021-12-22| 607.89
#2021-12-23| 657.48
#2021-12-24| 650.79
#2021-12-27| 660.38
#2021-12-28| 634.67
#2021-12-29| 635.40
#2021-12-30| 613.02
#2021-12-31| 599.10
#2022-01-03| 627.08
#2022-01-04| 614.14
#2022-01-05| 624.66
#2022-01-06| 608.33
#2022-01-07| 599.46
#2022-01-10| 604.88
#2022-01-11| 604.49
#2022-01-12| 620.23
#2022-01-13| 617.01
#2022-01-14| 620.25
#2022-01-17| 631.07
#2022-01-18| 595.00
#2022-01-19| 609.61
#2022-01-20| 608.67
#2022-01-21| 616.76
#2022-01-24| 602.98
#2022-01-25| 612.12
#2022-01-26| 606.94
#2022-01-27| 610.88
#2022-01-28| 621.03
#2022-01-31| 642.76
#2022-02-01| 644.23
#2022-02-02| 628.22
#2022-02-03| 619.03
#2022-02-04| 622.28
#2022-02-07| 629.39
#2022-02-08| 629.59
#2022-02-09| 630.05
#2022-02-10| 628.07
#2022-02-11| 630.22
#2022-02-14| 602.16
#2022-02-15| 607.50
#2022-02-16| 610.45
#2022-02-17| 605.83
#2022-02-18| 610.41
#2022-02-21| 596.61
#2022-02-22| 575.79
#2022-02-23| 571.63
#2022-02-24| 506.31
#2022-02-25| 532.53
#2022-02-28| 515.71
#2022-03-01| 509.26
#2022-03-02| 499.18
#2022-03-03| 517.79
#2022-03-04| 508.96
#2022-03-07| 502.31
#2022-03-08| 495.97
#2022-03-09| 518.41
#2022-03-10| 523.05
#2022-03-11| 529.88
#2022-03-14| 532.19
#2022-03-15| 536.19
#2022-03-16| 541.85
#2022-03-17| 539.87
#2022-03-18| 561.20
#2022-03-21| 567.74
#2022-03-22| 571.55
#2022-03-23| 572.61
#2022-03-24| 578.97
#2022-03-25| 577.08
#2022-03-28| 580.56
#2022-03-29| 601.60
#2022-03-30| 594.26
#2022-03-31| 601.31
#2022-04-01| 596.36
#2022-04-04| 598.84
#2022-04-05| 611.26
#2022-04-06| 599.29
#2022-04-07| 607.13
#2022-04-08| 615.07
#2022-04-11| 622.20
#2022-04-12| 627.76
#2022-04-13| 624.02
#2022-04-14| 620.64
#2022-04-15| 626.13
#2022-04-18| 627.03
#2022-04-19| 625.21
#2022-04-20| 624.40
#2022-04-21| 630.96
#2022-04-22| 609.70
#2022-04-25| 603.82
#2022-04-26| 597.36
#2022-04-27| 600.71
#2022-04-28| 599.92
#2022-04-29| 598.36
#2022-05-02| 599.05
#2022-05-03| 600.84
#2022-05-04| 601.74
#2022-05-05| 608.60
#2022-05-06| 605.00
#2022-05-09| 610.50
#2022-05-10| 589.13
#2022-05-11| 588.07
#2022-05-12| 575.04
#2022-05-13| 579.31
#2022-05-16| 582.08
#2022-05-17| 575.41
#2022-05-18| 568.05
#2022-05-19| 568.65
#2022-05-20| 562.44
#2022-05-23| 568.87
#2022-05-24| 560.63
#2022-05-25| 558.43
#2022-05-26| 564.70
#2022-05-27| 564.82
#2022-05-30| 580.76
#2022-05-31| 583.30
#2022-06-01| 591.26
#2022-06-02| 587.77
#2022-06-03| 600.64
#2022-06-06| 609.71
#2022-06-07| 614.08
#2022-06-08| 587.35
#2022-06-09| 602.90
#2022-06-10| 633.96
#2022-06-13| 594.57
#2022-06-14| 623.92
#2022-06-15| 637.15
#2022-06-16| 621.88
#2022-06-17| 633.42
#2022-06-20| 632.49
#2022-06-21| 631.20
#2022-06-22| 645.26
#2022-06-23| 646.36
#2022-06-24| 644.70
#2022-06-27| 678.81
#2022-06-28| 660.21
#2022-06-29| 650.32
#2022-06-30| 633.99
#2022-07-01| 633.83
#2022-07-04| 633.51
#2022-07-05| 617.86
#2022-07-06| 620.30
#2022-07-07| 628.56
#2022-07-08| 626.06
#2022-07-11| 625.11
#2022-07-12| 623.35
#2022-07-13| 654.40
#2022-07-14| 627.94
#2022-07-15| 631.17
#2022-07-18| 642.34
#2022-07-19| 674.03
#2022-07-20| 669.94
#2022-07-21| 651.76
#2022-07-22| 647.79
#2022-07-25| 644.76
#2022-07-26| 641.53
#2022-07-27| 651.61
#2022-07-28| 644.30
#2022-07-29| 648.61
#2022-08-01| 659.88
#2022-08-02| 652.98
#2022-08-03| 663.08
#2022-08-04| 664.95
#2022-08-05| 663.51
#2022-08-08| 670.28
#2022-08-09| 683.27
#2022-08-10| 687.29
#2022-08-11| 690.52
#2022-08-12| 702.10
#2022-08-15| 707.22
#2022-08-16| 699.89
#2022-08-17| 707.53
#2022-08-18| 698.61
#2022-08-19| 703.38
#2022-08-22| 702.14
#2022-08-23| 696.08
#2022-08-24| 677.32
#2022-08-25| 681.86
#2022-08-26| 686.86
#2022-08-29| 679.99
#2022-08-30| 681.28
#2022-08-31| 682.29
#2022-09-01| 683.87
#2022-09-02| 688.66
#2022-09-05| 697.68
#2022-09-06| 706.36
#2022-09-07| 698.33
#2022-09-08| 698.55
#2022-09-09| 704.77
#2022-09-12| 721.48
#2022-09-13| 678.87
#2022-09-14| 694.50
#2022-09-15| 697.28
#2022-09-16| 705.38
#2022-09-19| 700.57
#2022-09-20| 700.25
#2022-09-21| 697.00
#2022-09-22| 696.83
#2022-09-23| 682.04
#2022-09-26| 679.34
#2022-09-27| 668.49
#2022-09-28| 643.04
#2022-09-29| 610.33
#2022-09-30| 636.23
#2022-10-03| 658.04
#2022-10-04| 661.11
#2022-10-05| 660.04
#2022-10-06| 682.28
#2022-10-07| 676.39
#2022-10-10| 684.62
#2022-10-11| 680.11
#2022-10-12| 661.41
#2022-10-13| 662.63
#2022-10-14| 666.96
#2022-10-17| 676.81
#2022-10-18| 685.49
#2022-10-19| 684.25
#2022-10-20| 684.93
#2022-10-21| 684.98
#2022-10-24| 704.17
#2022-10-25| 691.28
#2022-10-26| 704.83
#2022-10-27| 697.99
#2022-10-28| 702.81
#2022-10-31| 719.55
#2022-11-01| 726.06
#2022-11-02| 753.54
#2022-11-03| 758.47
#2022-11-04| 758.46
#2022-11-07| 768.43
#2022-11-08| 766.28
#2022-11-09| 783.61
#2022-11-10| 806.85
#2022-11-11| 824.33
#2022-11-14| 822.37
#2022-11-15| 821.63
#2022-11-16| 808.85
#2022-11-17| 787.83
#2022-11-18| 802.55
#2022-11-21| 803.97
#2022-11-22| 837.10
#2022-11-23| 855.90
#2022-11-24| 887.61
#2022-11-25| 889.24
#2022-11-28| 887.06
#2022-11-29| 911.47
#2022-11-30| 939.39
#2022-12-01| 940.45
#2022-12-02| 951.27
#2022-12-05| 956.04
#2022-12-06| 953.12
#2022-12-07| 890.71
#2022-12-08| 875.84
#2022-12-09| 905.50
#2022-12-12| 924.44
#2022-12-13| 940.46
#2022-12-14| 907.91
#2022-12-15| 947.13
#2022-12-16| 970.69
#2022-12-19| 966.74
#2022-12-20| 973.71
#2022-12-21| 977.91
#2022-12-22| 996.96
#2022-12-23|1062.13
#2022-12-26|1104.90
#2022-12-27|1054.04
#2022-12-28|1065.91
#2022-12-29|1118.36
#2022-12-30|1098.01
#2023-01-02|1121.21
#2023-01-03|1141.33
#2023-01-04|1124.01
#2023-01-05|1026.28
#2023-01-06|1098.80
#2023-01-09|1083.04
#2023-01-10|1031.62
#2023-01-11| 963.70
#2023-01-12|1025.39
#2023-01-13|1011.66
#2023-01-16|1039.67
#2023-01-17|1058.51
#2023-01-18|1062.08
#2023-01-19|1040.04
#2023-01-20|1020.78
#2023-01-23|1002.83
#2023-01-24|1007.46
#2023-01-25| 986.81
#2023-01-26| 988.81
#2023-01-27| 976.34
#2023-01-30| 957.91
#2023-01-31| 968.47
#2023-02-01| 928.40
#2023-02-02| 910.47
#2023-02-03| 943.88
#2023-02-06| 948.72
#2023-02-07| 896.85
#2023-02-08| 844.27
#2023-02-09| 897.76
#2023-02-10| 894.70
#2023-02-13| 895.63
#2023-02-14| 896.15
#2023-02-15| 975.24
#2023-02-16| 965.64
#2023-02-17| 994.34
#2023-02-20|1028.66
#2023-02-21|1086.18
#2023-02-22|1102.20
#2023-02-23|1112.51
#2023-02-24|1115.87
#2023-02-27|1146.28
#2023-02-28|1186.33
#2023-03-01|1186.65
#2023-03-02|1149.57
#2023-03-03|1160.92
#2023-03-06|1174.47
#2023-03-07|1166.87
#2023-03-08|1167.35
#2023-03-09|1196.40
#2023-03-10|1186.12
#2023-03-13|1158.80
#2023-03-14|1128.77
#2023-03-15|1078.62
#2023-03-16|1084.61
#2023-03-17|1089.99
#2023-03-20|1051.23
#2023-03-21|1026.63
#2023-03-22|1037.93
#2023-03-23|1064.45
#2023-03-24|1053.59
#2023-03-27|1042.14
#2023-03-28| 997.86
#2023-03-29|1002.10
#2023-03-30|1007.95
#2023-03-31| 999.94
#2023-04-03|1015.35
#2023-04-04|1037.80
#2023-04-05|1021.94
#2023-04-06|1026.40
#2023-04-07|1032.93
#2023-04-10|1068.97
#2023-04-11|1094.43
#2023-04-12|1083.12
#2023-04-13|1087.05
#2023-04-14|1074.75
#2023-04-17|1042.89
#2023-04-18|1025.51
#2023-04-19|1045.88
#2023-04-20|1044.68
#2023-04-21|1047.57
#2023-04-24|1054.29
#2023-04-25|1016.30
#2023-04-26|1000.81
#2023-04-27|1002.00
#2023-04-28| 954.59
#2023-05-01| 953.25
#2023-05-02| 913.82
#2023-05-03| 887.34
#2023-05-04| 881.53
#2023-05-05| 865.24
#2023-05-08| 885.50
#2023-05-09| 861.74
#2023-05-10| 846.10
#2023-05-11| 884.11
#2023-05-12| 860.51
#2023-05-15| 834.79
#2023-05-16| 868.41
#2023-05-17| 884.12
#2023-05-18| 853.34
#2023-05-19| 851.59
#2023-05-22| 850.52
#2023-05-23| 848.06
#2023-05-24| 856.93
#2023-05-25| 850.26
#2023-05-26| 871.66
#2023-05-29| 920.87
#2023-05-30| 940.07
#2023-05-31| 924.73
#2023-06-01| 932.59
#2023-06-02| 956.38
#2023-06-05| 959.63
#2023-06-06| 943.65
#2023-06-07| 904.55
#2023-06-08| 899.08
#2023-06-09| 925.44
#2023-06-12| 900.47
#2023-06-13| 872.19
#2023-06-14| 853.22
#2023-06-15| 867.00
#2023-06-16| 868.69
#2023-06-19| 826.73
#2023-06-20| 827.20
#2023-06-21| 828.23
#2023-06-22| 841.65
#2023-06-23| 835.84
#2023-06-26| 836.75
#2023-06-27| 830.97
#2023-06-28| 830.66
#2023-06-29| 833.25
#2023-06-30| 833.07
#2023-07-03| 859.93
#2023-07-04| 860.54
#2023-07-05| 860.80
#2023-07-06| 869.23
#2023-07-07| 897.45
#2023-07-10| 923.56
#2023-07-11| 922.25
#2023-07-12| 920.61
#2023-07-13| 921.65
#2023-07-14| 938.00
#2023-07-17| 965.81
#2023-07-18| 919.26
#2023-07-19| 950.08
#2023-07-20| 987.01
#2023-07-21|1002.06
#2023-07-24|1001.20
#2023-07-25| 967.14
#2023-07-26| 974.04
#2023-07-27| 968.03
#2023-07-28| 986.96
#2023-07-31|1018.28
#2023-08-01|1023.38
#2023-08-02|1031.45
#2023-08-03|1044.00
#2023-08-04|1060.93
#2023-08-07|1053.36
#2023-08-08|1053.60
#2023-08-09|1051.56
#2023-08-10|1032.85
#2023-08-11|1093.36
#2023-08-14|1121.83
#2023-08-15|1105.32
#2023-08-16|1107.28
#2023-08-17|1107.82
#2023-08-18|1064.81
#2023-08-21|1084.57
#2023-08-22|1087.66
#2023-08-23|1070.10
#2023-08-24|1071.72
#2023-08-25|1082.38
#2023-08-28|1097.98
#2023-08-29|1089.32
#2023-08-30|1086.62
#2023-08-31|1110.38
#2023-09-01|1109.72
#2023-09-04|1127.01
#2023-09-05|1155.43
#2023-09-06|1139.15
#2023-09-07|1173.15
#2023-09-08|1149.52
#2023-09-11|1143.90
#2023-09-12|1197.64
#2023-09-13|1179.50
#2023-09-14|1191.92
#2023-09-15|1178.82
#2023-09-18|1140.28
#2023-09-19|1149.89
#2023-09-20|1131.60
#2023-09-21|1192.40
#2023-09-22|1216.88
#2023-09-25|1266.88
#2023-09-26|1238.02
#2023-09-27|1249.20
#2023-09-28|1223.47
#2023-09-29|1240.75
#2023-10-02|1237.96
#2023-10-03|1254.64
#2023-10-04|1233.55
#2023-10-05|1239.33
#2023-10-06|1221.18
#2023-10-09|1162.15
#2023-10-10|1203.35
#2023-10-11|1168.40
#2023-10-12|1166.88
#2023-10-13|1145.79
#2023-10-16|1139.11
#2023-10-17|1169.28
#2023-10-18|1120.67
#2023-10-19|1111.62
#2023-10-20|1061.73
#2023-10-23|1100.12
#2023-10-24|1138.47
#2023-10-25|1052.35
#2023-10-26|1090.12
#2023-10-27|1102.81
#2023-10-30|1105.84
#2023-10-31|1067.92
#2023-11-01|1057.98
#2023-11-02|1072.10
#2023-11-03|1062.45
#2023-11-06|1092.87
#2023-11-07|1091.22
#2023-11-08|1102.94
#2023-11-09|1097.73
#2023-11-10|1093.60
#2023-11-13|1070.06
#2023-11-14|1085.67
#2023-11-15|1080.00
#2023-11-16|1084.16
#2023-11-17|1098.43
#2023-11-20|1106.43
#2023-11-21|1116.86
#2023-11-22|1130.77
#2023-11-23|1111.49
#2023-11-24|1122.70
#2023-11-27|1120.34
#2023-11-28|1127.03
#2023-11-29|1107.16
#2023-11-30|1108.44
#2023-12-01|1096.17
#2023-12-04|1103.05
#2023-12-05|1089.10
#2023-12-06|1052.13
#2023-12-07|1066.03
#2023-12-08|1055.55
#2023-12-11|1029.24
#2023-12-12|1043.91
#2023-12-13|1020.24
#2023-12-14|1044.53
#2023-12-15|1068.57
#2023-12-18|1050.39
#2023-12-19|1054.23
#2023-12-20|1050.70
#2023-12-21|1063.60
#2023-12-22|1036.48
#2023-12-25| 990.82
#2023-12-26| 997.38
#2023-12-27| 999.21
#2023-12-28|1021.84
#2023-12-29|1025.59
#2024-01-01|1025.59
#2024-01-02|1042.80
#2024-01-03|1015.51
#2024-01-04|1025.54
#2024-01-05|1026.81
#2024-01-08|1039.93
#2024-01-09|1037.24
#2024-01-10|1051.61
#2024-01-11|1037.89
#2024-01-12|1036.98
#2024-01-15|1039.28
#2024-01-16|1037.51
#2024-01-17|1027.43
#2024-01-18|1037.28
#2024-01-19|1044.64
#2024-01-22|1039.96
#2024-01-23|1032.65
#2024-01-24|1050.55
#2024-01-25|1063.04
#2024-01-26|1084.64
#2024-01-29|1092.26
#2024-01-30|1099.68
#2024-01-31|1114.49
#2024-02-01|1151.48
#2024-02-02|1137.13
#2024-02-05|1133.47
#2024-02-06|1150.69
#2024-02-07|1165.81
#2024-02-08|1163.91
#2024-02-09|1163.10
#2024-02-12|1172.75
#2024-02-13|1135.45
#2024-02-14|1146.15
#2024-02-15|1162.80
#2024-02-16|1164.89
#2024-02-19|1160.97
#2024-02-20|1183.33
#2024-02-21|1196.30
#2024-02-22|1206.59
#2024-02-23|1216.15
#2024-02-26|1204.11
#2024-02-27|1162.46
#2024-02-28|1139.27
#2024-02-29|1173.74
#2024-03-01|1157.25
#2024-03-04|1131.06
#2024-03-05|1134.34
#2024-03-06|1123.71
#2024-03-07|1145.29
#2024-03-08|1132.08
#2024-03-11|1093.55
#2024-03-12|1080.82
#2024-03-13|1072.65
#2024-03-14|1068.94
#2024-03-15|1055.28
#2024-03-18|1043.47
#2024-03-19|1045.65
#2024-03-20|1041.56
#2024-03-21|1056.00
#2024-03-22|1062.87
#2024-03-25|1035.58
#2024-03-26|1009.91
#2024-03-27|1025.23
#2024-03-28|1030.23
#2024-03-29|1040.30
#2024-04-01|1024.10
#2024-04-02|1007.04
#2024-04-03|1004.77
#2024-04-04|1023.87
#2024-04-05|1061.88
#2024-04-08|1086.48
#2024-04-09|1079.21
#2024-04-10|1076.25
#2024-04-11|1077.13
#2024-04-12|1075.97
#2024-04-15|1056.07
#2024-04-16|1023.57
#2024-04-17|1014.47
#2024-04-18|1013.29
#2024-04-19|1015.23
#2024-04-22|1026.78
#2024-04-23|1033.27
#2024-04-24|1027.49
#2024-04-25|1031.12
#2024-04-26|1062.13
#2024-04-29|1076.75
#2024-04-30|1064.71
#2024-05-01|1061.33
#2024-05-02|1088.61
#2024-05-03|1091.85
#2024-05-06|1093.06
#2024-05-07|1091.68
#2024-05-08|1092.58
#2024-05-09|1096.81
#2024-05-10|1096.33
#2024-05-13|1069.34
#2024-05-14|1064.32
#2024-05-15|1069.72
#2024-05-16|1082.21
#2024-05-17|1100.04
#2024-05-20|1113.41
#2024-05-21|1107.70
#2024-05-22|1136.14
#2024-05-23|1133.01
#2024-05-24|1114.86
#2024-05-27|1112.42
#2024-05-28|1104.28
#2024-05-29|1096.34
#2024-05-30|1105.62
#2024-05-31|1104.39
#2024-06-03|1110.77
#2024-06-04|1080.18
#2024-06-05|1091.16
#2024-06-06|1086.35
#2024-06-07|1064.76
#2024-06-10|1033.04
#2024-06-11|1021.19
#2024-06-12|1033.88
#2024-06-13|1052.61
#2024-06-14|1038.43
#2024-06-17|1037.20
#2024-06-18|1044.40
#2024-06-19|1047.51
#2024-06-20|1038.44
#2024-06-21|1038.81
#2024-06-24|1051.49
#2024-06-25|1037.76
#2024-06-26|1019.96
#2024-06-27|1028.97
#2024-06-28|1030.10
#2024-07-01|1001.63
#2024-07-02|1015.44
#2024-07-03|1028.18
#2024-07-04|1052.26
#2024-07-05|1054.40
#2024-07-08|1056.39
#2024-07-09|1050.13
#2024-07-10|1048.11
#2024-07-11|1071.49
#2024-07-12|1072.18
#2024-07-15|1073.56
#2024-07-16|1070.49
#2024-07-17|1063.24
#2024-07-18|1062.80
#2024-07-19|1017.58
#2024-07-22|1035.96
#2024-07-23|1026.99
#2024-07-24|1037.53
#2024-07-25|1038.15
#2024-07-26|1050.17
#2024-07-29|1052.85
#2024-07-30|1044.81
#2024-07-31|1057.29
#2024-08-01|1058.59
#2024-08-02|1034.94
#2024-08-05| 979.57
#2024-08-06| 978.11
#2024-08-07| 992.52
#2024-08-08| 992.51
#2024-08-09| 966.89
#2024-08-12| 956.03
#2024-08-13| 970.50
#2024-08-14| 964.40
#2024-08-15| 971.58
#2024-08-16| 962.57
#2024-08-19| 997.13
#2024-08-20| 984.40
#2024-08-21| 969.65
#2024-08-22| 984.34
#2024-08-23| 964.82
#2024-08-26| 951.52
#2024-08-27| 969.01
#2024-08-28| 981.55
#2024-08-29| 979.99
#2024-08-30| 983.15
#2024-09-02|1011.68
#2024-09-03| 998.32
#2024-09-04| 996.47
#2024-09-05| 998.33
#2024-09-06| 982.53
#2024-09-09| 967.12
#2024-09-10| 949.91
#2024-09-11| 922.96
#2024-09-12| 936.23
#2024-09-13| 974.93
#2024-09-16| 960.72
#2024-09-17| 969.71
#2024-09-18| 956.73
#2024-09-19| 980.26
#2024-09-20| 971.20
#2024-09-23| 954.91
#2024-09-24| 893.77
#2024-09-25| 901.48
#2024-09-26| 888.05
#2024-09-27| 887.00
#2024-09-30| 877.81
#2024-10-01| 848.80
#2024-10-02| 845.28
#2024-10-03| 848.20
#2024-10-04| 850.62
#2024-10-07| 850.25
#2024-10-08| 845.24
#2024-10-09| 822.22
#2024-10-10| 825.47
#2024-10-11| 803.44
#2024-10-14| 772.95
#2024-10-15| 783.22
#2024-10-16| 790.32
#2024-10-17| 800.32
#2024-10-18| 788.34
#2024-10-21| 778.53
#2024-10-22| 812.43
#2024-10-23| 799.16
#2024-10-24| 810.67
#2024-10-25| 812.80
#2024-10-28| 814.90
#2024-10-29| 815.28
#2024-10-30| 820.05
#2024-10-31| 830.40
#2024-11-01| 816.83
#2024-11-04| 787.98
#2024-11-05| 770.25
#2024-11-06| 789.30
#2024-11-07| 751.95
#2024-11-08| 772.13
#2024-11-11| 786.33
#2024-11-12| 783.24
#2024-11-13| 781.57
#2024-11-14| 791.55
#2024-11-15| 783.51
#2024-11-18| 778.14
#2024-11-19| 770.76
#2024-11-20| 768.99
#2024-11-21| 773.82
#2024-11-22| 796.11
#2024-11-25| 786.16
#2024-11-26| 782.23
#2024-11-27| 783.59
#2024-11-28| 798.72
#2024-11-29| 826.01
#2024-12-02| 806.72
#2024-12-03| 806.83
#2024-12-04| 812.17
#2024-12-05| 811.65
#2024-12-06| 805.67
#2024-12-09| 834.60
#2024-12-10| 801.43
#2024-12-11| 787.19
#2024-12-12| 791.25
#2024-12-13| 794.76
#2024-12-16| 792.59
#2024-12-17| 784.91
#2024-12-18| 781.51
#2024-12-19| 761.79
#2024-12-20| 757.88
#2024-12-23| 755.16
#2024-12-24| 764.51
#2024-12-25| 767.69
#2024-12-26| 783.00
#2024-12-27| 781.71
#2024-12-30| 768.25
#2024-12-31| 768.06
#2025-01-01| 768.06
#2025-01-02| 765.28
#2025-01-03| 765.18
#2025-01-06| 766.47
#2025-01-07| 754.88
#2025-01-08| 757.38
#2025-01-09| 770.66
#2025-01-10| 748.69
#2025-01-13| 727.96
#2025-01-14| 716.61
#2025-01-15| 704.46
#2025-01-16| 716.66
#2025-01-17| 724.28
#2025-01-20| 759.49
#2025-01-21| 757.70
#2025-01-22| 752.53
#2025-01-23| 781.14
#2025-01-24| 776.53
#2025-01-27| 774.66
#2025-01-28| 762.19
#2025-01-29| 747.66
#2025-01-30| 748.22
#2025-01-31| 740.27
#2025-02-03| 718.14
#2025-02-04| 721.53
#2025-02-05| 723.35
#2025-02-06| 729.69
#2025-02-07| 741.11
#2025-02-10| 739.57
#2025-02-11| 742.98
#2025-02-12| 734.31
#2025-02-13| 740.28
#2025-02-14| 745.67
#2025-02-17| 741.47
#2025-02-18| 748.28
#2025-02-19| 735.90
#2025-02-20| 740.59
#2025-02-21| 718.42
#2025-02-24| 712.24
#2025-02-25| 695.10
#2025-02-26| 693.27
#2025-02-27| 700.85
#2025-02-28| 692.32
#2025-03-03| 698.20
#2025-03-04| 684.62
#2025-03-05| 703.95
#2025-03-06| 736.38
#2025-03-07| 741.98
#2025-03-10| 736.99
#2025-03-11| 749.58
#2025-03-12| 755.71
#2025-03-13| 783.80
#2025-03-14| 797.94
#2025-03-17| 810.92
#2025-03-18| 828.37
#2025-03-19| 748.56
#2025-03-20| 746.76
#2025-03-21| 707.51
#2025-03-24| 724.45
#2025-03-25| 758.86
#2025-03-26| 783.41
#2025-03-27| 778.00
#2025-03-28| 779.73
#2025-03-31| 777.88
#2025-04-01| 778.48
#2025-04-02| 763.41
#2025-04-03| 764.65
#2025-04-04| 748.74
#2025-04-07| 746.15
#2025-04-08| 756.62
#2025-04-09| 749.35
#2025-04-10| 772.08
#2025-04-11| 795.94
#2025-04-14| 813.58
#2025-04-15| 828.91
#2025-04-16| 825.74
#2025-04-17| 842.19
#2025-04-18| 825.89
#2025-04-21| 847.44
#2025-04-22| 849.28
#2025-04-23| 847.80
#2025-04-24| 844.48
#2025-04-25| 839.95
#2025-04-28| 844.91
#2025-04-29| 849.88
#2025-04-30| 847.42
#2025-05-01| 847.07
#2025-05-02| 854.63
#2025-05-05| 857.24
#2025-05-06| 847.49
#2025-05-07| 851.80
#2025-05-08| 861.52
#2025-05-09| 872.76
#2025-05-12| 898.35
#2025-05-13| 881.76
#2025-05-14| 875.65
#2025-05-15| 822.96
#2025-05-16| 801.48
#2025-05-19| 802.20
#2025-05-20| 790.76
#2025-05-21| 794.93
#2025-05-22| 788.36
#2025-05-23| 797.76
#2025-05-26| 808.82
#2025-05-27| 784.35
#2025-05-28| 787.08
#2025-05-29| 785.40
#2025-05-30| 784.15
#2025-06-02| 788.11
#2025-06-03| 803.92
#2025-06-04| 809.13
#2025-06-05| 815.36
#2025-06-06| 814.87
#2025-06-09| 818.04
#2025-06-10| 832.33
#2025-06-11| 848.06
#2025-06-12| 824.64
#2025-06-13| 790.42
#2025-06-16| 786.90
#2025-06-17| 793.35
#2025-06-18| 795.70
#2025-06-19| 787.40
#2025-06-20| 800.12
#2025-06-23| 748.64
#2025-06-24| 744.88
#2025-06-25| 727.06
#2025-06-26| 734.51
#2025-06-27| 731.40
#2025-06-30| 751.55
#2025-07-01| 756.36
#2025-07-02| 744.46
#2025-07-03| 749.81
#2025-07-04| 750.47
#2025-07-07| 737.21
#2025-07-08| 725.57
#2025-07-09| 731.69
#2025-07-10| 740.44
#2025-07-11| 738.75
#2025-07-14| 731.37
#2025-07-15| 731.60
#2025-07-16| 738.65
#2025-07-17| 745.36
#2025-07-18| 749.59
#2025-07-21| 773.38
#2025-07-22| 770.93
#2025-07-23| 772.42
#2025-07-24| 770.05
#2025-07-25| 756.73
#2025-07-28| 753.35
#2025-07-29| 743.57
#2025-07-30| 744.15
#2025-07-31| 752.36
#2025-08-01| 742.74
#2025-08-04| 746.81
#2025-08-05| 745.84
#2025-08-06| 727.69
#2025-08-07| 731.32
#2025-08-08| 724.97
#2025-08-11| 724.06
#2025-08-12| 709.21
#2025-08-13| 708.19
#2025-08-14| 708.21
#2025-08-15| 711.73
#2025-08-18| 717.56
#2025-08-19| 712.44
#2025-08-20| 718.45
#2025-08-21| 723.32
#2025-08-22| 719.37
#2025-08-25| 729.43
#2025-08-26| 727.60
#2025-08-27| 709.55
#2025-08-28| 707.29
#2025-08-29| 704.59
#2025-09-01| 702.83
#2025-09-02| 686.39
#2025-09-03| 685.03
#2025-09-04| 705.93
#2025-09-05| 693.74
#2025-09-08| 691.58
#2025-09-09| 697.79
#2025-09-10| 703.80
#2025-09-11| 704.45
#2025-09-12| 693.34
#2025-09-15| 721.35
#2025-09-16| 758.48
#2025-09-17| 770.83
#2025-09-18| 764.55
#2025-09-19| 768.22
#2025-09-22| 759.17
#2025-09-23| 751.29
#2025-09-24| 755.37
#2025-09-25| 758.33
#2025-09-26| 739.36
#2025-09-29| 717.98
#2025-09-30| 706.45
#2025-10-01| 711.90
#2025-10-02| 720.69
#2025-10-03| 720.06
#2025-10-06| 716.37
#2025-10-07| 705.79
#2025-10-08| 690.47
#2025-10-09| 690.97
#2025-10-10| 688.97
#2025-10-13| 684.27
#2025-10-14| 675.24
#2025-10-15| 704.51
#2025-10-16| 688.60
#2025-10-17| 680.91
#2025-10-20| 688.89
#2025-10-21| 688.44
#2025-10-22| 698.23
#2025-10-23| 694.23
#2025-10-24| 708.29
#2025-10-27| 704.31
#2025-10-28| 718.13
#2025-10-29| 718.68
#2025-10-30| 721.10
#2025-10-31| 730.74
#2025-11-03| 750.32
#2025-11-04| 749.45
#2025-11-05| 749.94
#2025-11-06| 748.84
#2025-11-07| 731.42
#2025-11-10| 712.46
#2025-11-11| 691.60
#2025-11-12| 689.18
#2025-11-13| 687.37
#2025-11-14| 684.95
#2025-11-17| 690.58
#2025-11-18| 683.49
#2025-11-19| 690.16
#2025-11-20| 693.02
#2025-11-21| 684.53
#2025-11-24| 691.03
#2025-11-25| 673.46
#2025-11-26| 660.22
#2025-11-27| 660.85
#2025-11-28| 641.69
#2025-12-01| 657.38
#2025-12-02| 663.67
#2025-12-03| 656.12
#2025-12-04| 653.51
#2025-12-05| 675.15
#2025-12-08| 678.68
#2025-12-09| 670.88
#2025-12-10| 662.75
#2025-12-11| 664.02
#2025-12-12| 663.96
#2025-12-15| 671.90
#2025-12-16| 671.13
#2025-12-17| 681.72
#2025-12-18| 694.85
#2025-12-19| 689.01
#2025-12-22| 697.30
#2025-12-23| 695.38
#2025-12-24| 682.54
#2025-12-25| 680.84
#2025-12-26| 671.48
#2025-12-29| 656.49
#2025-12-30| 653.38
#2025-12-31| 662.62
#2026-01-01| 662.62
#2026-01-02| 666.93
#2026-01-05| 660.53
#2026-01-06| 663.11
#2026-01-07| 661.26
#2026-01-08| 666.61
#2026-01-09| 663.78
#2026-01-12| 678.53
#2026-01-13| 696.39
#2026-01-14| 708.55
#2026-01-15| 720.96
#2026-01-16| 733.13
#2026-01-19| 725.72
#2026-01-20| 741.39
#2026-01-21| 739.84
#2026-01-22| 748.60
#2026-01-23| 748.68
#2026-01-26| 775.04
#2026-01-27| 768.25
#2026-01-28| 786.12
#2026-01-29| 793.48
#2026-01-30| 799.90
#2026-02-02| 795.83
#2026-02-03| 806.34
#2026-02-04| 805.08
#2026-02-05| 795.83
#2026-02-06| 789.33
#2026-02-09| 806.56
#2026-02-10| 808.30
#2026-02-11| 809.20
#2026-02-12| 831.16
#2026-02-13| 841.30
#2026-02-16| 848.08
#2026-02-17| 831.32
#2026-02-18| 818.88
#2026-02-19| 808.71
#2026-02-20| 823.62
#2026-02-23| 827.54
#2026-02-24| 831.84
#2026-02-25| 827.38
#2026-02-26| 841.36
#2026-02-27| 857.60
#2026-03-02| 839.51
#2026-03-03| 805.76
#2026-03-04| 818.96
#2026-03-05| 836.55
#2026-03-06| 821.49
#2026-03-09| 818.09
#2026-03-10| 860.28
#2026-03-11| 880.54
#2026-03-12| 891.22
#2026-03-13| 881.06
#2026-03-16| 895.89
#2026-03-17| 950.10
#2026-03-18| 943.14
#2026-03-19| 927.82
#2026-03-20| 925.58
#2026-03-23| 905.96
#2026-03-24| 905.64
#2026-03-25| 905.05
#2026-03-26| 901.30
#2026-03-27| 889.70
#2026-03-30| 880.15
#2026-03-31| 855.02
#2026-04-01| 872.89
#2026-04-02| 887.85
#2026-04-03| 869.85
#2026-04-06| 907.64