Table Data - Nasdaq Emerging Markets: Europe Industrials Total Return Index
| Title | Nasdaq Emerging Markets: Europe Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEU50T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMEU50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 417.84 |
| 2003-10-01 | 427.74 |
| 2003-10-02 | 430.59 |
| 2003-10-03 | 439.48 |
| 2003-10-06 | 469.26 |
| 2003-10-07 | 461.33 |
| 2003-10-08 | 454.37 |
| 2003-10-09 | 450.61 |
| 2003-10-10 | 467.60 |
| 2003-10-13 | 457.76 |
| 2003-10-14 | 453.49 |
| 2003-10-15 | 454.99 |
| 2003-10-16 | 456.65 |
| 2003-10-17 | 442.69 |
| 2003-10-20 | 443.59 |
| 2003-10-21 | 437.89 |
| 2003-10-22 | 435.90 |
| 2003-10-23 | 426.74 |
| 2003-10-24 | 415.98 |
| 2003-10-27 | 401.41 |
| 2003-10-28 | 403.90 |
| 2003-10-29 | 403.60 |
| 2003-10-30 | 425.72 |
| 2003-10-31 | 431.14 |
| 2003-11-03 | 441.58 |
| 2003-11-04 | 441.13 |
| 2003-11-05 | 436.82 |
| 2003-11-06 | 418.72 |
| 2003-11-07 | 420.91 |
| 2003-11-10 | 423.82 |
| 2003-11-11 | 423.73 |
| 2003-11-12 | 436.80 |
| 2003-11-13 | 438.48 |
| 2003-11-14 | 444.34 |
| 2003-11-17 | 452.86 |
| 2003-11-18 | 458.35 |
| 2003-11-19 | 457.77 |
| 2003-11-20 | 427.24 |
| 2003-11-21 | 431.69 |
| 2003-11-24 | 431.36 |
| 2003-11-25 | 431.73 |
| 2003-11-26 | 432.57 |
| 2003-11-27 | . |
| 2003-11-28 | 435.56 |
| 2003-12-01 | 464.29 |
| 2003-12-02 | 464.50 |
| 2003-12-03 | 468.83 |
| 2003-12-04 | 463.14 |
| 2003-12-05 | 470.80 |
| 2003-12-08 | 478.54 |
| 2003-12-09 | 477.90 |
| 2003-12-10 | 466.82 |
| 2003-12-11 | 465.23 |
| 2003-12-12 | 483.78 |
| 2003-12-15 | 501.71 |
| 2003-12-16 | 508.08 |
| 2003-12-17 | 505.00 |
| 2003-12-18 | 519.76 |
| 2003-12-19 | 537.26 |
| 2003-12-22 | 554.20 |
| 2003-12-23 | 549.61 |
| 2003-12-24 | 541.05 |
| 2003-12-25 | . |
| 2003-12-26 | 531.13 |
| 2003-12-29 | 540.05 |
| 2003-12-30 | 568.02 |
| 2003-12-31 | 577.66 |
| 2004-01-01 | . |
| 2004-01-02 | 589.26 |
| 2004-01-05 | 600.35 |
| 2004-01-06 | 582.96 |
| 2004-01-07 | 602.54 |
| 2004-01-08 | 608.81 |
| 2004-01-09 | 633.09 |
| 2004-01-12 | 628.63 |
| 2004-01-13 | 625.07 |
| 2004-01-14 | 597.24 |
| 2004-01-15 | 613.33 |
| 2004-01-16 | 594.60 |
| 2004-01-19 | . |
| 2004-01-20 | 618.08 |
| 2004-01-21 | 621.14 |
| 2004-01-22 | 615.38 |
| 2004-01-23 | 620.06 |
| 2004-01-26 | 619.55 |
| 2004-01-27 | 605.14 |
| 2004-01-28 | 583.86 |
| 2004-01-29 | 563.00 |
| 2004-01-30 | 564.06 |
| 2004-02-02 | 564.28 |
| 2004-02-03 | 565.09 |
| 2004-02-04 | 567.52 |
| 2004-02-05 | 558.94 |
| 2004-02-06 | 553.84 |
| 2004-02-09 | 575.87 |
| 2004-02-10 | 567.62 |
| 2004-02-11 | 577.47 |
| 2004-02-12 | 603.90 |
| 2004-02-13 | 614.94 |
| 2004-02-16 | . |
| 2004-02-17 | 624.48 |
| 2004-02-18 | 630.84 |
| 2004-02-19 | 604.54 |
| 2004-02-20 | 596.26 |
| 2004-02-23 | 588.08 |
| 2004-02-24 | 588.92 |
| 2004-02-25 | 597.22 |
| 2004-02-26 | 601.70 |
| 2004-02-27 | 599.75 |
| 2004-03-01 | 607.18 |
| 2004-03-02 | 615.06 |
| 2004-03-03 | 607.73 |
| 2004-03-04 | 602.58 |
| 2004-03-05 | 611.47 |
| 2004-03-08 | 618.19 |
| 2004-03-09 | 621.17 |
| 2004-03-10 | 615.85 |
| 2004-03-11 | 607.90 |
| 2004-03-12 | 602.57 |
| 2004-03-15 | 613.02 |
| 2004-03-16 | 608.21 |
| 2004-03-17 | 602.38 |
| 2004-03-18 | 611.10 |
| 2004-03-19 | 619.93 |
| 2004-03-22 | 623.08 |
| 2004-03-23 | 616.39 |
| 2004-03-24 | 618.98 |
| 2004-03-25 | 620.24 |
| 2004-03-26 | 630.03 |
| 2004-03-29 | 633.77 |
| 2004-03-30 | 616.99 |
| 2004-03-31 | 620.77 |
| 2004-04-01 | 628.54 |
| 2004-04-02 | 635.72 |
| 2004-04-05 | 633.54 |
| 2004-04-06 | 629.13 |
| 2004-04-07 | 633.49 |
| 2004-04-08 | 607.68 |
| 2004-04-09 | . |
| 2004-04-12 | 593.08 |
| 2004-04-13 | 587.40 |
| 2004-04-14 | 580.04 |
| 2004-04-15 | 570.95 |
| 2004-04-16 | 589.38 |
| 2004-04-19 | 603.91 |
| 2004-04-20 | 590.57 |
| 2004-04-21 | 576.75 |
| 2004-04-22 | 573.85 |
| 2004-04-23 | 574.71 |
| 2004-04-26 | 548.88 |
| 2004-04-27 | 532.69 |
| 2004-04-28 | 531.79 |
| 2004-04-29 | 520.60 |
| 2004-04-30 | 530.43 |
| 2004-05-03 | 504.80 |
| 2004-05-04 | 522.95 |
| 2004-05-05 | 523.24 |
| 2004-05-06 | 501.83 |
| 2004-05-07 | 476.65 |
| 2004-05-10 | 463.51 |
| 2004-05-11 | 473.80 |
| 2004-05-12 | 473.48 |
| 2004-05-13 | 475.21 |
| 2004-05-14 | 478.71 |
| 2004-05-17 | 459.52 |
| 2004-05-18 | 458.03 |
| 2004-05-19 | 462.24 |
| 2004-05-20 | 466.68 |
| 2004-05-21 | 474.83 |
| 2004-05-24 | 489.18 |
| 2004-05-25 | 485.67 |
| 2004-05-26 | 498.64 |
| 2004-05-27 | 500.20 |
| 2004-05-28 | 504.71 |
| 2004-05-31 | . |
| 2004-06-01 | 489.04 |
| 2004-06-02 | 488.17 |
| 2004-06-03 | 496.50 |
| 2004-06-04 | 517.93 |
| 2004-06-07 | 534.61 |
| 2004-06-08 | 526.82 |
| 2004-06-09 | 518.34 |
| 2004-06-10 | 518.37 |
| 2004-06-11 | . |
| 2004-06-14 | 505.38 |
| 2004-06-15 | 510.14 |
| 2004-06-16 | 506.64 |
| 2004-06-17 | 504.15 |
| 2004-06-18 | 500.36 |
| 2004-06-21 | 497.51 |
| 2004-06-22 | 497.76 |
| 2004-06-23 | 496.04 |
| 2004-06-24 | 500.39 |
| 2004-06-25 | 504.38 |
| 2004-06-28 | 515.16 |
| 2004-06-29 | 510.04 |
| 2004-06-30 | 518.11 |
| 2004-07-01 | 531.85 |
| 2004-07-02 | 545.37 |
| 2004-07-05 | . |
| 2004-07-06 | 539.80 |
| 2004-07-07 | 547.34 |
| 2004-07-08 | 544.74 |
| 2004-07-09 | 546.44 |
| 2004-07-12 | 546.61 |
| 2004-07-13 | 551.07 |
| 2004-07-14 | 547.27 |
| 2004-07-15 | 552.00 |
| 2004-07-16 | 557.69 |
| 2004-07-19 | 565.97 |
| 2004-07-20 | 556.57 |
| 2004-07-21 | 541.19 |
| 2004-07-22 | 543.24 |
| 2004-07-23 | 543.70 |
| 2004-07-26 | 531.76 |
| 2004-07-27 | 530.58 |
| 2004-07-28 | 537.18 |
| 2004-07-29 | 541.41 |
| 2004-07-30 | 549.39 |
| 2004-08-02 | 554.85 |
| 2004-08-03 | 554.39 |
| 2004-08-04 | 541.92 |
| 2004-08-05 | 549.59 |
| 2004-08-06 | 553.40 |
| 2004-08-09 | 555.66 |
| 2004-08-10 | 556.05 |
| 2004-08-11 | 541.83 |
| 2004-08-12 | 536.76 |
| 2004-08-13 | 538.86 |
| 2004-08-16 | 536.22 |
| 2004-08-17 | 548.20 |
| 2004-08-18 | 538.60 |
| 2004-08-19 | 536.71 |
| 2004-08-20 | 535.37 |
| 2004-08-23 | 531.85 |
| 2004-08-24 | 535.60 |
| 2004-08-25 | 532.39 |
| 2004-08-26 | 535.45 |
| 2004-08-27 | 538.25 |
| 2004-08-30 | 537.90 |
| 2004-08-31 | 549.76 |
| 2004-09-01 | 557.00 |
| 2004-09-02 | 559.13 |
| 2004-09-03 | 569.92 |
| 2004-09-06 | . |
| 2004-09-07 | 583.25 |
| 2004-09-08 | 594.71 |
| 2004-09-09 | 589.93 |
| 2004-09-10 | 586.98 |
| 2004-09-13 | 583.64 |
| 2004-09-14 | 601.21 |
| 2004-09-15 | 604.34 |
| 2004-09-16 | 605.62 |
| 2004-09-17 | 582.37 |
| 2004-09-20 | 568.55 |
| 2004-09-21 | 588.81 |
| 2004-09-22 | 594.22 |
| 2004-09-23 | 616.28 |
| 2004-09-24 | 618.08 |
| 2004-09-27 | 611.75 |
| 2004-09-28 | 621.16 |
| 2004-09-29 | 620.73 |
| 2004-09-30 | 616.97 |
| 2004-10-01 | 619.11 |
| 2004-10-04 | 623.61 |
| 2004-10-05 | 626.43 |
| 2004-10-06 | 633.91 |
| 2004-10-07 | 640.66 |
| 2004-10-08 | 646.24 |
| 2004-10-11 | 640.91 |
| 2004-10-12 | 629.95 |
| 2004-10-13 | 633.97 |
| 2004-10-14 | 628.14 |
| 2004-10-15 | 631.92 |
| 2004-10-18 | 629.83 |
| 2004-10-19 | 632.17 |
| 2004-10-20 | 626.04 |
| 2004-10-21 | 625.52 |
| 2004-10-22 | 629.57 |
| 2004-10-25 | 615.36 |
| 2004-10-26 | 618.00 |
| 2004-10-27 | 633.06 |
| 2004-10-28 | 639.23 |
| 2004-10-29 | 643.83 |
| 2004-11-01 | 646.39 |
| 2004-11-02 | 663.58 |
| 2004-11-03 | 669.38 |
| 2004-11-04 | 667.11 |
| 2004-11-05 | 678.39 |
| 2004-11-08 | 672.08 |
| 2004-11-09 | 670.52 |
| 2004-11-10 | 672.99 |
| 2004-11-11 | 666.61 |
| 2004-11-12 | 663.31 |
| 2004-11-15 | 662.45 |
| 2004-11-16 | 664.11 |
| 2004-11-17 | 668.81 |
| 2004-11-18 | 671.93 |
| 2004-11-19 | 676.12 |
| 2004-11-22 | 677.35 |
| 2004-11-23 | 682.24 |
| 2004-11-24 | 680.85 |
| 2004-11-25 | . |
| 2004-11-26 | 679.81 |
| 2004-11-29 | 665.36 |
| 2004-11-30 | 659.41 |
| 2004-12-01 | 665.93 |
| 2004-12-02 | 673.86 |
| 2004-12-03 | 672.30 |
| 2004-12-06 | 669.61 |
| 2004-12-07 | 668.90 |
| 2004-12-08 | 647.67 |
| 2004-12-09 | 639.06 |
| 2004-12-10 | 637.23 |
| 2004-12-13 | 650.42 |
| 2004-12-14 | 657.91 |
| 2004-12-15 | 663.62 |
| 2004-12-16 | 666.72 |
| 2004-12-17 | 677.72 |
| 2004-12-20 | 688.68 |
| 2004-12-21 | 676.97 |
| 2004-12-22 | 689.87 |
| 2004-12-23 | 693.63 |
| 2004-12-24 | . |
| 2004-12-27 | 706.12 |
| 2004-12-28 | 705.50 |
| 2004-12-29 | 708.75 |
| 2004-12-30 | 716.08 |
| 2004-12-31 | 713.40 |
| 2005-01-03 | 729.45 |
| 2005-01-04 | 718.10 |
| 2005-01-05 | 701.64 |
| 2005-01-06 | 698.25 |
| 2005-01-07 | 703.84 |
| 2005-01-10 | 708.22 |
| 2005-01-11 | 711.74 |
| 2005-01-12 | 725.06 |
| 2005-01-13 | 734.25 |
| 2005-01-14 | 735.72 |
| 2005-01-17 | . |
| 2005-01-18 | 728.97 |
| 2005-01-19 | 729.74 |
| 2005-01-20 | 726.62 |
| 2005-01-21 | 723.89 |
| 2005-01-24 | 719.20 |
| 2005-01-25 | 727.97 |
| 2005-01-26 | 733.68 |
| 2005-01-27 | 729.89 |
| 2005-01-28 | 728.31 |
| 2005-01-31 | 735.37 |
| 2005-02-01 | 753.33 |
| 2005-02-02 | 771.76 |
| 2005-02-03 | 766.10 |
| 2005-02-04 | 775.05 |
| 2005-02-07 | 781.98 |
| 2005-02-08 | 787.00 |
| 2005-02-09 | 772.75 |
| 2005-02-10 | 774.85 |
| 2005-02-11 | 791.45 |
| 2005-02-14 | 802.35 |
| 2005-02-15 | 805.90 |
| 2005-02-16 | 790.48 |
| 2005-02-17 | 790.06 |
| 2005-02-18 | 791.55 |
| 2005-02-21 | . |
| 2005-02-22 | 787.67 |
| 2005-02-23 | 792.87 |
| 2005-02-24 | 801.85 |
| 2005-02-25 | 812.37 |
| 2005-02-28 | 829.03 |
| 2005-03-01 | 818.81 |
| 2005-03-02 | 810.60 |
| 2005-03-03 | 820.17 |
| 2005-03-04 | 829.67 |
| 2005-03-07 | 830.45 |
| 2005-03-08 | 852.86 |
| 2005-03-09 | 850.48 |
| 2005-03-10 | 834.30 |
| 2005-03-11 | 854.32 |
| 2005-03-14 | 814.61 |
| 2005-03-15 | 787.49 |
| 2005-03-16 | 761.97 |
| 2005-03-17 | 742.90 |
| 2005-03-18 | 752.48 |
| 2005-03-21 | 731.76 |
| 2005-03-22 | 745.68 |
| 2005-03-23 | 707.87 |
| 2005-03-24 | 723.76 |
| 2005-03-25 | . |
| 2005-03-28 | 694.99 |
| 2005-03-29 | 696.16 |
| 2005-03-30 | 715.09 |
| 2005-03-31 | 726.97 |
| 2005-04-01 | 743.50 |
| 2005-04-04 | 720.37 |
| 2005-04-05 | 726.90 |
| 2005-04-06 | 733.40 |
| 2005-04-07 | 739.55 |
| 2005-04-08 | 734.25 |
| 2005-04-11 | 733.25 |
| 2005-04-12 | 725.08 |
| 2005-04-13 | 724.90 |
| 2005-04-14 | 695.38 |
| 2005-04-15 | 687.98 |
| 2005-04-18 | 666.98 |
| 2005-04-19 | 683.52 |
| 2005-04-20 | 687.77 |
| 2005-04-21 | 691.50 |
| 2005-04-22 | 698.94 |
| 2005-04-25 | 698.60 |
| 2005-04-26 | 693.50 |
| 2005-04-27 | 687.52 |
| 2005-04-28 | 671.98 |
| 2005-04-29 | 676.09 |
| 2005-05-02 | 684.90 |
| 2005-05-03 | 692.35 |
| 2005-05-04 | 702.16 |
| 2005-05-05 | 722.05 |
| 2005-05-06 | 718.01 |
| 2005-05-09 | 713.92 |
| 2005-05-10 | 707.84 |
| 2005-05-11 | 707.43 |
| 2005-05-12 | 714.12 |
| 2005-05-13 | 717.57 |
| 2005-05-16 | 712.48 |
| 2005-05-17 | 723.49 |
| 2005-05-18 | 730.19 |
| 2005-05-19 | 735.40 |
| 2005-05-20 | 736.72 |
| 2005-05-23 | 726.60 |
| 2005-05-24 | 721.41 |
| 2005-05-25 | 727.86 |
| 2005-05-26 | 721.67 |
| 2005-05-27 | 736.22 |
| 2005-05-30 | . |
| 2005-05-31 | 754.68 |
| 2005-06-01 | 762.82 |
| 2005-06-02 | 774.50 |
| 2005-06-03 | 766.46 |
| 2005-06-06 | 758.08 |
| 2005-06-07 | 766.70 |
| 2005-06-08 | 781.32 |
| 2005-06-09 | 782.82 |
| 2005-06-10 | 790.44 |
| 2005-06-13 | 782.98 |
| 2005-06-14 | 779.64 |
| 2005-06-15 | 788.86 |
| 2005-06-16 | 792.20 |
| 2005-06-17 | 794.37 |
| 2005-06-20 | 802.76 |
| 2005-06-21 | 809.58 |
| 2005-06-22 | 811.41 |
| 2005-06-23 | 814.53 |
| 2005-06-24 | 807.88 |
| 2005-06-27 | 799.03 |
| 2005-06-28 | 804.12 |
| 2005-06-29 | 802.49 |
| 2005-06-30 | 795.94 |
| 2005-07-01 | 807.81 |
| 2005-07-04 | . |
| 2005-07-05 | 807.21 |
| 2005-07-06 | 813.32 |
| 2005-07-07 | 799.67 |
| 2005-07-08 | 808.99 |
| 2005-07-11 | 812.49 |
| 2005-07-12 | 811.22 |
| 2005-07-13 | 811.56 |
| 2005-07-14 | 816.59 |
| 2005-07-15 | 808.21 |
| 2005-07-18 | 804.29 |
| 2005-07-19 | 801.59 |
| 2005-07-20 | 812.37 |
| 2005-07-21 | 828.34 |
| 2005-07-22 | 820.91 |
| 2005-07-25 | 820.97 |
| 2005-07-26 | 812.51 |
| 2005-07-27 | 821.90 |
| 2005-07-28 | 828.01 |
| 2005-07-29 | 832.31 |
| 2005-08-01 | 848.85 |
| 2005-08-02 | 847.75 |
| 2005-08-03 | 860.23 |
| 2005-08-04 | 874.31 |
| 2005-08-05 | 873.54 |
| 2005-08-08 | 877.86 |
| 2005-08-09 | 873.25 |
| 2005-08-10 | 874.63 |
| 2005-08-11 | 856.42 |
| 2005-08-12 | 835.33 |
| 2005-08-15 | 835.11 |
| 2005-08-16 | 842.14 |
| 2005-08-17 | 830.34 |
| 2005-08-18 | 832.95 |
| 2005-08-19 | 831.25 |
| 2005-08-22 | 840.04 |
| 2005-08-23 | 841.42 |
| 2005-08-24 | 837.73 |
| 2005-08-25 | 842.84 |
| 2005-08-26 | 844.04 |
| 2005-08-29 | 838.30 |
| 2005-08-30 | 837.20 |
| 2005-08-31 | 858.87 |
| 2005-09-01 | 871.95 |
| 2005-09-02 | 873.11 |
| 2005-09-05 | . |
| 2005-09-06 | 881.24 |
| 2005-09-07 | 874.54 |
| 2005-09-08 | 878.16 |
| 2005-09-09 | 881.50 |
| 2005-09-12 | 875.54 |
| 2005-09-13 | 875.63 |
| 2005-09-14 | 874.55 |
| 2005-09-15 | 890.01 |
| 2005-09-16 | 888.59 |
| 2005-09-19 | 890.05 |
| 2005-09-20 | 895.30 |
| 2005-09-21 | 903.62 |
| 2005-09-22 | 896.73 |
| 2005-09-23 | 904.63 |
| 2005-09-26 | 899.15 |
| 2005-09-27 | 891.27 |
| 2005-09-28 | 865.97 |
| 2005-09-29 | 875.50 |
| 2005-09-30 | 883.54 |
| 2005-10-03 | 898.37 |
| 2005-10-04 | 924.15 |
| 2005-10-05 | 916.26 |
| 2005-10-06 | 895.95 |
| 2005-10-07 | 901.69 |
| 2005-10-10 | 916.24 |
| 2005-10-11 | 913.78 |
| 2005-10-12 | 892.18 |
| 2005-10-13 | 865.37 |
| 2005-10-14 | 872.73 |
| 2005-10-17 | 881.73 |
| 2005-10-18 | 875.84 |
| 2005-10-19 | 852.93 |
| 2005-10-20 | 858.52 |
| 2005-10-21 | 854.72 |
| 2005-10-24 | 852.33 |
| 2005-10-25 | 854.16 |
| 2005-10-26 | 851.15 |
| 2005-10-27 | 859.10 |
| 2005-10-28 | 854.68 |
| 2005-10-31 | 866.16 |
| 2005-11-01 | 877.64 |
| 2005-11-02 | 884.72 |
| 2005-11-03 | 885.80 |
| 2005-11-04 | 879.35 |
| 2005-11-07 | 882.56 |
| 2005-11-08 | 881.46 |
| 2005-11-09 | 881.57 |
| 2005-11-10 | 893.97 |
| 2005-11-11 | 885.71 |
| 2005-11-14 | 891.77 |
| 2005-11-15 | 899.90 |
| 2005-11-16 | 909.90 |
| 2005-11-17 | 915.42 |
| 2005-11-18 | 910.26 |
| 2005-11-21 | 910.44 |
| 2005-11-22 | 908.31 |
| 2005-11-23 | 925.71 |
| 2005-11-24 | . |
| 2005-11-25 | 925.71 |
| 2005-11-28 | 937.85 |
| 2005-11-29 | 945.36 |
| 2005-11-30 | 952.51 |
| 2005-12-01 | 964.31 |
| 2005-12-02 | 977.76 |
| 2005-12-05 | 988.42 |
| 2005-12-06 | 987.87 |
| 2005-12-07 | 995.55 |
| 2005-12-08 | 992.59 |
| 2005-12-09 | 974.28 |
| 2005-12-12 | 999.77 |
| 2005-12-13 | 989.45 |
| 2005-12-14 | 998.14 |
| 2005-12-15 | 992.51 |
| 2005-12-16 | 994.78 |
| 2005-12-19 | 1002.54 |
| 2005-12-20 | 1000.13 |
| 2005-12-21 | 997.18 |
| 2005-12-22 | 1003.08 |
| 2005-12-23 | 1020.72 |
| 2005-12-26 | . |
| 2005-12-27 | 1028.48 |
| 2005-12-28 | 1044.83 |
| 2005-12-29 | 1045.80 |
| 2005-12-30 | 1044.03 |
| 2006-01-02 | . |
| 2006-01-03 | 1064.68 |
| 2006-01-04 | 1084.49 |
| 2006-01-05 | 1096.14 |
| 2006-01-06 | 1099.32 |
| 2006-01-09 | 1099.98 |
| 2006-01-10 | 1093.80 |
| 2006-01-11 | 1102.53 |
| 2006-01-12 | 1106.21 |
| 2006-01-13 | 1103.53 |
| 2006-01-16 | . |
| 2006-01-17 | 1097.97 |
| 2006-01-18 | 1073.36 |
| 2006-01-19 | 1098.04 |
| 2006-01-20 | 1103.04 |
| 2006-01-23 | 1111.51 |
| 2006-01-24 | 1123.12 |
| 2006-01-25 | 1143.86 |
| 2006-01-26 | 1147.35 |
| 2006-01-27 | 1136.50 |
| 2006-01-30 | 1136.61 |
| 2006-01-31 | 1131.63 |
| 2006-02-01 | 1138.98 |
| 2006-02-02 | 1138.45 |
| 2006-02-03 | 1131.53 |
| 2006-02-06 | 1137.22 |
| 2006-02-07 | 1135.36 |
| 2006-02-08 | 1119.95 |
| 2006-02-09 | 1137.91 |
| 2006-02-10 | 1138.63 |
| 2006-02-13 | 1130.93 |
| 2006-02-14 | 1119.30 |
| 2006-02-15 | 1123.87 |
| 2006-02-16 | 1145.27 |
| 2006-02-17 | 1174.41 |
| 2006-02-20 | . |
| 2006-02-21 | 1197.73 |
| 2006-02-22 | 1186.86 |
| 2006-02-23 | 1208.08 |
| 2006-02-24 | 1215.86 |
| 2006-02-27 | 1242.20 |
| 2006-02-28 | 1251.15 |
| 2006-03-01 | 1263.99 |
| 2006-03-02 | 1270.79 |
| 2006-03-03 | 1258.04 |
| 2006-03-06 | 1231.87 |
| 2006-03-07 | 1175.31 |
| 2006-03-08 | 1130.22 |
| 2006-03-09 | 1147.48 |
| 2006-03-10 | 1146.54 |
| 2006-03-13 | 1172.08 |
| 2006-03-14 | 1155.40 |
| 2006-03-15 | 1169.77 |
| 2006-03-16 | 1205.15 |
| 2006-03-17 | 1220.01 |
| 2006-03-20 | 1223.00 |
| 2006-03-21 | 1200.18 |
| 2006-03-22 | 1207.53 |
| 2006-03-23 | 1211.36 |
| 2006-03-24 | 1200.71 |
| 2006-03-27 | 1191.87 |
| 2006-03-28 | 1163.01 |
| 2006-03-29 | 1170.85 |
| 2006-03-30 | 1199.78 |
| 2006-03-31 | 1200.73 |
| 2006-04-03 | 1219.83 |
| 2006-04-04 | 1235.54 |
| 2006-04-05 | 1246.81 |
| 2006-04-06 | 1245.81 |
| 2006-04-07 | 1256.25 |
| 2006-04-10 | 1237.42 |
| 2006-04-11 | 1243.31 |
| 2006-04-12 | 1243.54 |
| 2006-04-13 | 1229.55 |
| 2006-04-14 | . |
| 2006-04-17 | 1234.41 |
| 2006-04-18 | 1261.08 |
| 2006-04-19 | 1278.33 |
| 2006-04-20 | 1280.70 |
| 2006-04-21 | 1306.27 |
| 2006-04-24 | 1313.28 |
| 2006-04-25 | 1309.20 |
| 2006-04-26 | 1318.55 |
| 2006-04-27 | 1310.56 |
| 2006-04-28 | 1335.97 |
| 2006-05-01 | 1343.91 |
| 2006-05-02 | 1346.92 |
| 2006-05-03 | 1344.07 |
| 2006-05-04 | 1353.56 |
| 2006-05-05 | 1366.78 |
| 2006-05-08 | 1371.91 |
| 2006-05-09 | 1354.18 |
| 2006-05-10 | 1333.05 |
| 2006-05-11 | 1331.38 |
| 2006-05-12 | 1284.18 |
| 2006-05-15 | 1173.37 |
| 2006-05-16 | 1233.54 |
| 2006-05-17 | 1201.99 |
| 2006-05-18 | 1174.01 |
| 2006-05-19 | 1178.73 |
| 2006-05-22 | 1085.64 |
| 2006-05-23 | 1122.19 |
| 2006-05-24 | 1061.96 |
| 2006-05-25 | 1077.47 |
| 2006-05-26 | 1104.94 |
| 2006-05-29 | . |
| 2006-05-30 | 1101.19 |
| 2006-05-31 | 1094.28 |
| 2006-06-01 | 1117.79 |
| 2006-06-02 | 1114.97 |
| 2006-06-05 | 1095.03 |
| 2006-06-06 | 1089.99 |
| 2006-06-07 | 1081.53 |
| 2006-06-08 | 1057.96 |
| 2006-06-09 | 1090.94 |
| 2006-06-12 | 1043.39 |
| 2006-06-13 | 974.99 |
| 2006-06-14 | 982.31 |
| 2006-06-15 | 994.55 |
| 2006-06-16 | 996.60 |
| 2006-06-19 | 991.91 |
| 2006-06-20 | 978.39 |
| 2006-06-21 | 951.37 |
| 2006-06-22 | 944.06 |
| 2006-06-23 | 936.50 |
| 2006-06-26 | 933.22 |
| 2006-06-27 | 964.89 |
| 2006-06-28 | 976.65 |
| 2006-06-29 | 990.56 |
| 2006-06-30 | 1067.59 |
| 2006-07-03 | 1096.48 |
| 2006-07-04 | . |
| 2006-07-05 | 1065.90 |
| 2006-07-06 | 1101.31 |
| 2006-07-07 | 1107.98 |
| 2006-07-10 | 1109.46 |
| 2006-07-11 | 1112.70 |
| 2006-07-12 | 1101.59 |
| 2006-07-13 | 1069.20 |
| 2006-07-14 | 1070.07 |
| 2006-07-17 | 1045.29 |
| 2006-07-18 | 1067.43 |
| 2006-07-19 | 1089.67 |
| 2006-07-20 | 1127.68 |
| 2006-07-21 | 1119.65 |
| 2006-07-24 | 1124.63 |
| 2006-07-25 | 1146.28 |
| 2006-07-26 | 1176.29 |
| 2006-07-27 | 1210.38 |
| 2006-07-28 | 1200.18 |
| 2006-07-31 | 1218.42 |
| 2006-08-01 | 1202.09 |
| 2006-08-02 | 1213.22 |
| 2006-08-03 | 1200.56 |
| 2006-08-04 | 1237.08 |
| 2006-08-07 | 1243.09 |
| 2006-08-08 | 1240.02 |
| 2006-08-09 | 1268.07 |
| 2006-08-10 | 1255.39 |
| 2006-08-11 | 1265.80 |
| 2006-08-14 | 1262.60 |
| 2006-08-15 | 1273.99 |
| 2006-08-16 | 1285.46 |
| 2006-08-17 | 1279.26 |
| 2006-08-18 | 1272.49 |
| 2006-08-21 | 1281.79 |
| 2006-08-22 | 1274.15 |
| 2006-08-23 | 1266.19 |
| 2006-08-24 | 1243.55 |
| 2006-08-25 | 1248.86 |
| 2006-08-28 | 1239.38 |
| 2006-08-29 | 1248.89 |
| 2006-08-30 | 1252.58 |
| 2006-08-31 | 1274.40 |
| 2006-09-01 | 1262.94 |
| 2006-09-04 | . |
| 2006-09-05 | 1274.64 |
| 2006-09-06 | 1259.09 |
| 2006-09-07 | 1246.53 |
| 2006-09-08 | 1247.31 |
| 2006-09-11 | 1225.28 |
| 2006-09-12 | 1245.52 |
| 2006-09-13 | 1263.66 |
| 2006-09-14 | 1254.99 |
| 2006-09-15 | 1272.22 |
| 2006-09-18 | 1308.40 |
| 2006-09-19 | 1313.05 |
| 2006-09-20 | 1309.67 |
| 2006-09-21 | 1288.54 |
| 2006-09-22 | 1246.54 |
| 2006-09-25 | 1241.48 |
| 2006-09-26 | 1257.88 |
| 2006-09-27 | 1268.36 |
| 2006-09-28 | 1265.15 |
| 2006-09-29 | 1267.29 |
| 2006-10-02 | 1261.75 |
| 2006-10-03 | 1264.66 |
| 2006-10-04 | 1267.82 |
| 2006-10-05 | 1278.58 |
| 2006-10-06 | 1273.90 |
| 2006-10-09 | 1280.43 |
| 2006-10-10 | 1290.05 |
| 2006-10-11 | 1301.02 |
| 2006-10-12 | 1343.45 |
| 2006-10-13 | 1360.45 |
| 2006-10-16 | 1379.27 |
| 2006-10-17 | 1363.65 |
| 2006-10-18 | 1388.57 |
| 2006-10-19 | 1414.49 |
| 2006-10-20 | 1426.16 |
| 2006-10-23 | 1424.89 |
| 2006-10-24 | 1425.67 |
| 2006-10-25 | 1432.00 |
| 2006-10-26 | 1472.57 |
| 2006-10-27 | 1451.65 |
| 2006-10-30 | 1437.13 |
| 2006-10-31 | 1457.95 |
| 2006-11-01 | 1467.32 |
| 2006-11-02 | 1454.37 |
| 2006-11-03 | 1492.15 |
| 2006-11-06 | 1499.25 |
| 2006-11-07 | 1506.94 |
| 2006-11-08 | 1498.68 |
| 2006-11-09 | 1508.54 |
| 2006-11-10 | 1500.22 |
| 2006-11-13 | 1475.31 |
| 2006-11-14 | 1473.64 |
| 2006-11-15 | 1455.90 |
| 2006-11-16 | 1467.99 |
| 2006-11-17 | 1456.66 |
| 2006-11-20 | 1460.63 |
| 2006-11-21 | 1457.06 |
| 2006-11-22 | 1467.98 |
| 2006-11-23 | . |
| 2006-11-24 | 1492.32 |
| 2006-11-27 | 1492.51 |
| 2006-11-28 | 1466.46 |
| 2006-11-29 | 1508.13 |
| 2006-11-30 | 1520.34 |
| 2006-12-01 | 1530.34 |
| 2006-12-04 | 1546.67 |
| 2006-12-05 | 1571.74 |
| 2006-12-06 | 1601.05 |
| 2006-12-07 | 1613.31 |
| 2006-12-08 | 1609.56 |
| 2006-12-11 | 1614.48 |
| 2006-12-12 | 1616.59 |
| 2006-12-13 | 1627.59 |
| 2006-12-14 | 1660.16 |
| 2006-12-15 | 1638.82 |
| 2006-12-18 | 1623.95 |
| 2006-12-19 | 1589.16 |
| 2006-12-20 | 1558.94 |
| 2006-12-21 | 1548.61 |
| 2006-12-22 | 1559.81 |
| 2006-12-25 | . |
| 2006-12-26 | 1550.90 |
| 2006-12-27 | 1551.53 |
| 2006-12-28 | 1569.28 |
| 2006-12-29 | 1577.14 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1593.96 |
| 2007-01-04 | 1561.11 |
| 2007-01-05 | 1532.44 |
| 2007-01-08 | 1524.00 |
| 2007-01-09 | 1511.17 |
| 2007-01-10 | 1507.12 |
| 2007-01-11 | 1541.04 |
| 2007-01-12 | 1543.99 |
| 2007-01-15 | . |
| 2007-01-16 | 1584.91 |
| 2007-01-17 | 1611.23 |
| 2007-01-18 | 1655.44 |
| 2007-01-19 | 1649.86 |
| 2007-01-22 | 1672.11 |
| 2007-01-23 | 1670.14 |
| 2007-01-24 | 1682.41 |
| 2007-01-25 | 1668.03 |
| 2007-01-26 | 1652.42 |
| 2007-01-29 | 1654.21 |
| 2007-01-30 | 1666.13 |
| 2007-01-31 | 1683.72 |
| 2007-02-01 | 1715.33 |
| 2007-02-02 | 1736.53 |
| 2007-02-05 | 1725.39 |
| 2007-02-06 | 1729.40 |
| 2007-02-07 | 1718.39 |
| 2007-02-08 | 1675.58 |
| 2007-02-09 | 1693.21 |
| 2007-02-12 | 1672.62 |
| 2007-02-13 | 1704.92 |
| 2007-02-14 | 1739.70 |
| 2007-02-15 | 1739.95 |
| 2007-02-16 | 1746.93 |
| 2007-02-19 | . |
| 2007-02-20 | 1784.06 |
| 2007-02-21 | 1777.92 |
| 2007-02-22 | 1786.56 |
| 2007-02-23 | 1804.99 |
| 2007-02-26 | 1813.48 |
| 2007-02-27 | 1756.62 |
| 2007-02-28 | 1738.07 |
| 2007-03-01 | 1693.06 |
| 2007-03-02 | 1691.75 |
| 2007-03-05 | 1615.95 |
| 2007-03-06 | 1652.90 |
| 2007-03-07 | 1673.75 |
| 2007-03-08 | 1706.29 |
| 2007-03-09 | 1725.39 |
| 2007-03-12 | 1734.83 |
| 2007-03-13 | 1731.46 |
| 2007-03-14 | 1709.27 |
| 2007-03-15 | 1741.45 |
| 2007-03-16 | 1756.16 |
| 2007-03-19 | 1787.75 |
| 2007-03-20 | 1795.34 |
| 2007-03-21 | 1823.26 |
| 2007-03-22 | 1861.09 |
| 2007-03-23 | 1860.09 |
| 2007-03-26 | 1866.65 |
| 2007-03-27 | 1874.36 |
| 2007-03-28 | 1879.33 |
| 2007-03-29 | 1897.54 |
| 2007-03-30 | 1911.98 |
| 2007-04-02 | 1911.76 |
| 2007-04-03 | 1946.29 |
| 2007-04-04 | 1957.99 |
| 2007-04-05 | 1994.88 |
| 2007-04-06 | . |
| 2007-04-09 | 1979.60 |
| 2007-04-10 | 1987.81 |
| 2007-04-11 | 2010.89 |
| 2007-04-12 | 1982.25 |
| 2007-04-13 | 2010.61 |
| 2007-04-16 | 2075.32 |
| 2007-04-17 | 2129.41 |
| 2007-04-18 | 2157.67 |
| 2007-04-19 | 2165.78 |
| 2007-04-20 | 2265.76 |
| 2007-04-23 | 2297.62 |
| 2007-04-24 | 2292.16 |
| 2007-04-25 | 2301.82 |
| 2007-04-26 | 2262.49 |
| 2007-04-27 | 2213.04 |
| 2007-04-30 | 2182.23 |
| 2007-05-01 | 2167.77 |
| 2007-05-02 | 2196.50 |
| 2007-05-03 | 2214.14 |
| 2007-05-04 | 2251.41 |
| 2007-05-07 | 2234.63 |
| 2007-05-08 | 2184.91 |
| 2007-05-09 | 2180.22 |
| 2007-05-10 | 2149.26 |
| 2007-05-11 | 2169.11 |
| 2007-05-14 | 2218.47 |
| 2007-05-15 | 2194.73 |
| 2007-05-16 | 2177.04 |
| 2007-05-17 | 2184.01 |
| 2007-05-18 | 2188.11 |
| 2007-05-21 | 2226.92 |
| 2007-05-22 | 2238.83 |
| 2007-05-23 | 2258.52 |
| 2007-05-24 | 2241.56 |
| 2007-05-25 | 2253.84 |
| 2007-05-28 | . |
| 2007-05-29 | 2285.24 |
| 2007-05-30 | 2245.91 |
| 2007-05-31 | 2306.83 |
| 2007-06-01 | 2302.84 |
| 2007-06-04 | 2289.83 |
| 2007-06-05 | 2283.14 |
| 2007-06-06 | 2245.76 |
| 2007-06-07 | 2220.29 |
| 2007-06-08 | 2196.40 |
| 2007-06-11 | 2245.09 |
| 2007-06-12 | 2223.33 |
| 2007-06-13 | 2222.86 |
| 2007-06-14 | 2250.37 |
| 2007-06-15 | 2297.78 |
| 2007-06-18 | 2299.55 |
| 2007-06-19 | 2302.95 |
| 2007-06-20 | 2297.43 |
| 2007-06-21 | 2298.07 |
| 2007-06-22 | 2283.78 |
| 2007-06-25 | 2277.07 |
| 2007-06-26 | 2301.71 |
| 2007-06-27 | 2279.39 |
| 2007-06-28 | 2309.79 |
| 2007-06-29 | 2355.93 |
| 2007-07-02 | 2357.59 |
| 2007-07-03 | 2375.14 |
| 2007-07-04 | . |
| 2007-07-05 | 2392.34 |
| 2007-07-06 | 2422.21 |
| 2007-07-09 | 2451.61 |
| 2007-07-10 | 2421.24 |
| 2007-07-11 | 2391.08 |
| 2007-07-12 | 2432.21 |
| 2007-07-13 | 2446.17 |
| 2007-07-16 | 2412.61 |
| 2007-07-17 | 2383.28 |
| 2007-07-18 | 2376.89 |
| 2007-07-19 | 2424.35 |
| 2007-07-20 | 2403.39 |
| 2007-07-23 | 2421.02 |
| 2007-07-24 | 2393.97 |
| 2007-07-25 | 2360.15 |
| 2007-07-26 | 2276.52 |
| 2007-07-27 | 2246.09 |
| 2007-07-30 | 2230.87 |
#2007-07-31|2273.27
#2007-08-01|2196.81
#2007-08-02|2235.39
#2007-08-03|2238.44
#2007-08-06|2230.87
#2007-08-07|2240.11
#2007-08-08|2293.83
#2007-08-09|2198.27
#2007-08-10|2128.30
#2007-08-13|2161.77
#2007-08-14|2129.05
#2007-08-15|2072.27
#2007-08-16|1872.70
#2007-08-17|1905.53
#2007-08-20|1893.03
#2007-08-21|1859.00
#2007-08-22|1943.31
#2007-08-23|1975.82
#2007-08-24|2008.01
#2007-08-27|2059.58
#2007-08-28|2055.67
#2007-08-29|2048.37
#2007-08-30|2036.72
#2007-08-31|2074.96
#2007-09-03| .
#2007-09-04|2100.91
#2007-09-05|2077.86
#2007-09-06|2069.92
#2007-09-07|2065.73
#2007-09-10|2038.35
#2007-09-11|2076.45
#2007-09-12|2105.10
#2007-09-13|2129.57
#2007-09-14|2146.39
#2007-09-17|2129.25
#2007-09-18|2146.55
#2007-09-19|2228.49
#2007-09-20|2235.22
#2007-09-21|2258.87
#2007-09-24|2254.33
#2007-09-25|2241.66
#2007-09-26|2260.96
#2007-09-27|2261.81
#2007-09-28|2271.55
#2007-10-01|2268.31
#2007-10-02|2273.21
#2007-10-03|2276.56
#2007-10-04|2297.74
#2007-10-05|2335.46
#2007-10-08|2357.53
#2007-10-09|2412.91
#2007-10-10|2433.51
#2007-10-11|2459.58
#2007-10-12|2435.78
#2007-10-15|2399.87
#2007-10-16|2359.00
#2007-10-17|2384.88
#2007-10-18|2353.34
#2007-10-19|2356.40
#2007-10-22|2332.59
#2007-10-23|2376.61
#2007-10-24|2368.18
#2007-10-25|2407.10
#2007-10-26|2405.62
#2007-10-29|2391.24
#2007-10-30|2401.36
#2007-10-31|2450.74
#2007-11-01|2436.38
#2007-11-02|2422.50
#2007-11-05|2397.18
#2007-11-06|2431.89
#2007-11-07|2398.48
#2007-11-08|2350.30
#2007-11-09|2269.00
#2007-11-12|2238.14
#2007-11-13|2267.75
#2007-11-14|2292.77
#2007-11-15|2218.14
#2007-11-16|2182.55
#2007-11-19|2191.11
#2007-11-20|2215.80
#2007-11-21|2138.23
#2007-11-22| .
#2007-11-23|2204.44
#2007-11-26|2198.08
#2007-11-27|2173.58
#2007-11-28|2250.49
#2007-11-29|2280.94
#2007-11-30|2344.86
#2007-12-03|2332.11
#2007-12-04|2341.46
#2007-12-05|2392.03
#2007-12-06|2372.91
#2007-12-07|2393.58
#2007-12-10|2406.47
#2007-12-11|2393.53
#2007-12-12|2388.79
#2007-12-13|2355.87
#2007-12-14|2309.25
#2007-12-17|2227.84
#2007-12-18|2242.32
#2007-12-19|2248.37
#2007-12-20|2247.63
#2007-12-21|2260.32
#2007-12-24|2298.33
#2007-12-25| .
#2007-12-26|2300.84
#2007-12-27|2344.17
#2007-12-28|2348.23
#2007-12-31|2349.59
#2008-01-01| .
#2008-01-02|2355.57
#2008-01-03|2324.80
#2008-01-04|2279.47
#2008-01-07|2253.82
#2008-01-08|2298.81
#2008-01-09|2251.14
#2008-01-10|2221.55
#2008-01-11|2217.97
#2008-01-14|2205.52
#2008-01-15|2147.92
#2008-01-16|2044.81
#2008-01-17|2050.27
#2008-01-18|2042.08
#2008-01-21| .
#2008-01-22|1887.85
#2008-01-23|1839.83
#2008-01-24|1943.13
#2008-01-25|1968.86
#2008-01-28|1950.75
#2008-01-29|2006.83
#2008-01-30|2019.11
#2008-01-31|1984.79
#2008-02-01|2069.87
#2008-02-04|2101.29
#2008-02-05|2025.88
#2008-02-06|2005.68
#2008-02-07|1950.42
#2008-02-08|1962.04
#2008-02-11|1941.86
#2008-02-12|2026.67
#2008-02-13|2051.47
#2008-02-14|2097.48
#2008-02-15|2075.65
#2008-02-18| .
#2008-02-19|2105.51
#2008-02-20|2050.05
#2008-02-21|2080.02
#2008-02-22|2070.42
#2008-02-25|2074.31
#2008-02-26|2092.48
#2008-02-27|2109.39
#2008-02-28|2125.38
#2008-02-29|2107.54
#2008-03-03|2044.64
#2008-03-04|2017.85
#2008-03-05|2037.30
#2008-03-06|2001.10
#2008-03-07|1964.45
#2008-03-10|1973.88
#2008-03-11|2034.86
#2008-03-12|2077.43
#2008-03-13|2020.88
#2008-03-14|2029.31
#2008-03-17|1932.85
#2008-03-18|1999.81
#2008-03-19|2019.31
#2008-03-20|1951.16
#2008-03-21| .
#2008-03-24|2019.09
#2008-03-25|2028.99
#2008-03-26|2001.32
#2008-03-27|1976.91
#2008-03-28|1943.18
#2008-03-31|1923.47
#2008-04-01|1961.04
#2008-04-02|1986.76
#2008-04-03|1984.28
#2008-04-04|2006.33
#2008-04-07|2024.68
#2008-04-08|2021.71
#2008-04-09|2025.74
#2008-04-10|2015.52
#2008-04-11|1987.41
#2008-04-14|1981.49
#2008-04-15|1976.56
#2008-04-16|1985.76
#2008-04-17|1976.10
#2008-04-18|1988.83
#2008-04-21|2017.65
#2008-04-22|1996.94
#2008-04-23|1963.77
#2008-04-24|1959.57
#2008-04-25|1960.97
#2008-04-28|2004.92
#2008-04-29|1980.99
#2008-04-30|1992.22
#2008-05-01|1973.28
#2008-05-02|1997.48
#2008-05-05|2002.53
#2008-05-06|2035.64
#2008-05-07|2044.57
#2008-05-08|2025.43
#2008-05-09|2016.18
#2008-05-12|2041.92
#2008-05-13|2040.06
#2008-05-14|2059.94
#2008-05-15|2054.70
#2008-05-16|2053.02
#2008-05-19|2044.98
#2008-05-20|2035.85
#2008-05-21|2028.54
#2008-05-22|2015.81
#2008-05-23|1993.89
#2008-05-26| .
#2008-05-27|2009.80
#2008-05-28|1997.05
#2008-05-29|2009.34
#2008-05-30|2081.49
#2008-06-02|2070.84
#2008-06-03|2057.80
#2008-06-04|2050.42
#2008-06-05|2067.29
#2008-06-06|2033.95
#2008-06-09|2001.33
#2008-06-10|1941.12
#2008-06-11|1928.18
#2008-06-12|1933.35
#2008-06-13|1936.46
#2008-06-16|1962.40
#2008-06-17|2001.70
#2008-06-18|1948.34
#2008-06-19|1959.75
#2008-06-20|1960.82
#2008-06-23|1938.68
#2008-06-24|1932.27
#2008-06-25|1950.96
#2008-06-26|1922.65
#2008-06-27|1899.15
#2008-06-30|1890.41
#2008-07-01|1861.13
#2008-07-02|1845.73
#2008-07-03|1821.28
#2008-07-04| .
#2008-07-07|1809.37
#2008-07-08|1790.00
#2008-07-09|1803.32
#2008-07-10|1759.90
#2008-07-11|1726.45
#2008-07-14|1738.33
#2008-07-15|1702.30
#2008-07-16|1710.88
#2008-07-17|1751.89
#2008-07-18|1740.27
#2008-07-21|1754.29
#2008-07-22|1729.27
#2008-07-23|1764.38
#2008-07-24|1759.40
#2008-07-25|1763.40
#2008-07-28|1784.97
#2008-07-29|1781.98
#2008-07-30|1822.92
#2008-07-31|1842.63
#2008-08-01|1898.99
#2008-08-04|1875.07
#2008-08-05|1845.02
#2008-08-06|1829.38
#2008-08-07|1784.64
#2008-08-08|1756.84
#2008-08-11|1742.89
#2008-08-12|1733.05
#2008-08-13|1714.09
#2008-08-14|1737.24
#2008-08-15|1719.16
#2008-08-18|1713.87
#2008-08-19|1636.83
#2008-08-20|1637.37
#2008-08-21|1660.08
#2008-08-22|1683.48
#2008-08-25|1675.98
#2008-08-26|1627.68
#2008-08-27|1572.18
#2008-08-28|1581.04
#2008-08-29|1595.97
#2008-09-01| .
#2008-09-02|1623.03
#2008-09-03|1559.07
#2008-09-04|1540.95
#2008-09-05|1486.22
#2008-09-08|1499.75
#2008-09-09|1491.70
#2008-09-10|1439.53
#2008-09-11|1373.19
#2008-09-12|1393.09
#2008-09-15|1333.49
#2008-09-16|1254.25
#2008-09-17|1245.13
#2008-09-18|1234.77
#2008-09-19|1358.87
#2008-09-22|1355.38
#2008-09-23|1336.90
#2008-09-24|1299.51
#2008-09-25|1287.69
#2008-09-26|1248.87
#2008-09-29|1209.28
#2008-09-30|1187.51
#2008-10-01|1177.43
#2008-10-02|1119.79
#2008-10-03|1088.88
#2008-10-06| 958.55
#2008-10-07| 940.51
#2008-10-08| 880.06
#2008-10-09| 881.31
#2008-10-10| 775.40
#2008-10-13| 809.67
#2008-10-14| 836.77
#2008-10-15| 786.75
#2008-10-16| 715.16
#2008-10-17| 696.22
#2008-10-20| 704.79
#2008-10-21| 694.45
#2008-10-22| 644.32
#2008-10-23| 615.24
#2008-10-24| 590.96
#2008-10-27| 593.96
#2008-10-28| 625.20
#2008-10-29| 681.63
#2008-10-30| 705.11
#2008-10-31| 720.36
#2008-11-03| 754.18
#2008-11-04| 771.12
#2008-11-05| 756.83
#2008-11-06| 697.55
#2008-11-07| 688.15
#2008-11-10| 687.89
#2008-11-11| 622.20
#2008-11-12| 620.93
#2008-11-13| 599.42
#2008-11-14| 621.30
#2008-11-17| 565.38
#2008-11-18| 554.20
#2008-11-19| 533.64
#2008-11-20| 500.11
#2008-11-21| 500.22
#2008-11-24| 558.74
#2008-11-25| 589.24
#2008-11-26| 598.62
#2008-11-27| .
#2008-11-28| 589.51
#2008-12-01| 557.85
#2008-12-02| 559.40
#2008-12-03| 564.57
#2008-12-04| 576.47
#2008-12-05| 556.97
#2008-12-08| 583.48
#2008-12-09| 587.68
#2008-12-10| 585.13
#2008-12-11| 596.58
#2008-12-12| 584.77
#2008-12-15| 607.13
#2008-12-16| 625.39
#2008-12-17| 649.57
#2008-12-18| 662.40
#2008-12-19| 630.97
#2008-12-22| 624.84
#2008-12-23| 629.93
#2008-12-24| 629.68
#2008-12-25| .
#2008-12-26| 636.38
#2008-12-29| 639.86
#2008-12-30| 645.32
#2008-12-31| 626.68
#2009-01-01| .
#2009-01-02| 634.71
#2009-01-05| 658.20
#2009-01-06| 661.08
#2009-01-07| 664.67
#2009-01-08| 639.44
#2009-01-09| 635.72
#2009-01-12| 618.29
#2009-01-13| 605.57
#2009-01-14| 587.28
#2009-01-15| 573.30
#2009-01-16| 579.92
#2009-01-19| .
#2009-01-20| 543.19
#2009-01-21| 548.55
#2009-01-22| 550.52
#2009-01-23| 531.72
#2009-01-26| 555.70
#2009-01-27| 551.51
#2009-01-28| 563.51
#2009-01-29| 551.82
#2009-01-30| 534.16
#2009-02-02| 516.65
#2009-02-03| 510.54
#2009-02-04| 517.10
#2009-02-05| 514.39
#2009-02-06| 538.74
#2009-02-09| 565.93
#2009-02-10| 557.55
#2009-02-11| 542.60
#2009-02-12| 522.37
#2009-02-13| 540.84
#2009-02-16| .
#2009-02-17| 498.47
#2009-02-18| 495.03
#2009-02-19| 513.86
#2009-02-20| 494.47
#2009-02-23| 511.24
#2009-02-24| 506.41
#2009-02-25| 503.38
#2009-02-26| 518.35
#2009-02-27| 514.50
#2009-03-02| 502.00
#2009-03-03| 499.63
#2009-03-04| 509.49
#2009-03-05| 495.37
#2009-03-06| 490.65
#2009-03-09| 485.27
#2009-03-10| 498.04
#2009-03-11| 509.55
#2009-03-12| 512.29
#2009-03-13| 510.66
#2009-03-16| 516.61
#2009-03-17| 511.43
#2009-03-18| 510.09
#2009-03-19| 539.36
#2009-03-20| 547.94
#2009-03-23| 568.27
#2009-03-24| 576.47
#2009-03-25| 594.30
#2009-03-26| 588.22
#2009-03-27| 581.11
#2009-03-30| 546.96
#2009-03-31| 565.90
#2009-04-01| 577.14
#2009-04-02| 618.93
#2009-04-03| 621.75
#2009-04-06| 633.33
#2009-04-07| 615.31
#2009-04-08| 631.43
#2009-04-09| 683.71
#2009-04-10| .
#2009-04-13| 684.66
#2009-04-14| 690.02
#2009-04-15| 689.45
#2009-04-16| 693.32
#2009-04-17| 695.06
#2009-04-20| 656.39
#2009-04-21| 654.47
#2009-04-22| 671.13
#2009-04-23| 677.43
#2009-04-24| 703.65
#2009-04-27| 687.86
#2009-04-28| 679.10
#2009-04-29| 715.95
#2009-04-30| 726.02
#2009-05-01| 731.80
#2009-05-04| 757.03
#2009-05-05| 773.50
#2009-05-06| 814.75
#2009-05-07| 807.67
#2009-05-08| 820.24
#2009-05-11| 818.68
#2009-05-12| 846.16
#2009-05-13| 825.94
#2009-05-14| 821.46
#2009-05-15| 827.87
#2009-05-18| 840.03
#2009-05-19| 850.64
#2009-05-20| 879.37
#2009-05-21| 854.95
#2009-05-22| 869.85
#2009-05-25| .
#2009-05-26| 855.11
#2009-05-27| 858.57
#2009-05-28| 848.46
#2009-05-29| 850.88
#2009-06-01| 890.31
#2009-06-02| 937.06
#2009-06-03| 928.07
#2009-06-04| 904.29
#2009-06-05| 909.46
#2009-06-08| 884.90
#2009-06-09| 901.72
#2009-06-10| 902.68
#2009-06-11| 911.62
#2009-06-12| 910.34
#2009-06-15| 873.35
#2009-06-16| 872.78
#2009-06-17| 865.37
#2009-06-18| 871.38
#2009-06-19| 889.62
#2009-06-22| 851.09
#2009-06-23| 844.97
#2009-06-24| 875.27
#2009-06-25| 873.90
#2009-06-26| 879.61
#2009-06-29| 876.08
#2009-06-30| 895.06
#2009-07-01| 900.85
#2009-07-02| 894.09
#2009-07-03| .
#2009-07-06| 874.93
#2009-07-07| 874.66
#2009-07-08| 860.31
#2009-07-09| 864.94
#2009-07-10| 853.46
#2009-07-13| 852.51
#2009-07-14| 867.79
#2009-07-15| 893.05
#2009-07-16| 886.89
#2009-07-17| 907.46
#2009-07-20| 924.07
#2009-07-21| 941.59
#2009-07-22| 956.76
#2009-07-23| 971.34
#2009-07-24| 975.46
#2009-07-27| 982.79
#2009-07-28| 984.36
#2009-07-29| 991.88
#2009-07-30|1014.39
#2009-07-31|1003.29
#2009-08-03|1034.29
#2009-08-04|1034.29
#2009-08-05|1029.81
#2009-08-06|1032.96
#2009-08-07|1037.35
#2009-08-10|1055.29
#2009-08-11|1025.28
#2009-08-12|1009.35
#2009-08-13|1027.75
#2009-08-14|1011.44
#2009-08-17| 992.98
#2009-08-18| 996.81
#2009-08-19|1012.56
#2009-08-20|1042.65
#2009-08-21|1084.02
#2009-08-24|1110.27
#2009-08-25|1117.47
#2009-08-26|1108.25
#2009-08-27|1101.65
#2009-08-28|1108.40
#2009-08-31|1094.27
#2009-09-01|1074.22
#2009-09-02|1033.76
#2009-09-03|1038.46
#2009-09-04|1045.50
#2009-09-07| .
#2009-09-08|1067.62
#2009-09-09|1069.40
#2009-09-10|1043.71
#2009-09-11|1093.19
#2009-09-14|1070.67
#2009-09-15|1082.68
#2009-09-16|1128.27
#2009-09-17|1120.01
#2009-09-18|1137.82
#2009-09-21|1126.75
#2009-09-22|1143.18
#2009-09-23|1160.09
#2009-09-24|1152.39
#2009-09-25|1158.94
#2009-09-28|1151.20
#2009-09-29|1152.24
#2009-09-30|1158.04
#2009-10-01|1162.26
#2009-10-02|1126.61
#2009-10-05|1134.05
#2009-10-06|1172.89
#2009-10-07|1163.37
#2009-10-08|1171.59
#2009-10-09|1166.61
#2009-10-12|1181.31
#2009-10-13|1170.91
#2009-10-14|1202.50
#2009-10-15|1203.59
#2009-10-16|1173.01
#2009-10-19|1197.09
#2009-10-20|1202.11
#2009-10-21|1220.69
#2009-10-22|1220.28
#2009-10-23|1231.43
#2009-10-26|1205.64
#2009-10-27|1179.17
#2009-10-28|1151.51
#2009-10-29|1161.13
#2009-10-30|1127.34
#2009-11-02|1112.06
#2009-11-03|1073.99
#2009-11-04|1101.90
#2009-11-05|1111.71
#2009-11-06|1115.56
#2009-11-09|1152.92
#2009-11-10|1161.60
#2009-11-11|1175.41
#2009-11-12|1172.54
#2009-11-13|1172.05
#2009-11-16|1196.63
#2009-11-17|1165.68
#2009-11-18|1156.36
#2009-11-19|1137.04
#2009-11-20|1120.00
#2009-11-23|1145.56
#2009-11-24|1127.90
#2009-11-25|1135.15
#2009-11-26| .
#2009-11-27|1111.22
#2009-11-30|1111.87
#2009-12-01|1138.28
#2009-12-02|1157.68
#2009-12-03|1174.05
#2009-12-04|1187.31
#2009-12-07|1168.95
#2009-12-08|1137.91
#2009-12-09|1136.55
#2009-12-10|1149.82
#2009-12-11|1143.48
#2009-12-14|1149.59
#2009-12-15|1140.53
#2009-12-16|1158.52
#2009-12-17|1135.40
#2009-12-18|1130.80
#2009-12-21|1155.01
#2009-12-22|1162.62
#2009-12-23|1168.01
#2009-12-24|1174.49
#2009-12-25| .
#2009-12-28|1189.74
#2009-12-29|1200.65
#2009-12-30|1186.70
#2009-12-31|1205.12
#2010-01-01| .
#2010-01-04|1248.72
#2010-01-05|1264.83
#2010-01-06|1256.53
#2010-01-07|1272.18
#2010-01-08|1293.50
#2010-01-11|1304.73
#2010-01-12|1293.73
#2010-01-13|1313.73
#2010-01-14|1302.49
#2010-01-15|1302.95
#2010-01-18| .
#2010-01-19|1332.61
#2010-01-20|1317.71
#2010-01-21|1296.74
#2010-01-22|1254.80
#2010-01-25|1265.02
#2010-01-26|1255.02
#2010-01-27|1251.67
#2010-01-28|1267.14
#2010-01-29|1285.58
#2010-02-01|1318.62
#2010-02-02|1314.10
#2010-02-03|1308.53
#2010-02-04|1246.87
#2010-02-05|1191.29
#2010-02-08|1171.77
#2010-02-09|1197.27
#2010-02-10|1194.88
#2010-02-11|1191.04
#2010-02-12|1190.92
#2010-02-15| .
#2010-02-16|1220.82
#2010-02-17|1246.24
#2010-02-18|1223.11
#2010-02-19|1217.19
#2010-02-22|1210.44
#2010-02-23|1183.70
#2010-02-24|1149.64
#2010-02-25|1130.49
#2010-02-26|1164.30
#2010-03-01|1189.73
#2010-03-02|1218.50
#2010-03-03|1224.43
#2010-03-04|1212.82
#2010-03-05|1237.84
#2010-03-08|1251.29
#2010-03-09|1241.89
#2010-03-10|1266.77
#2010-03-11|1260.01
#2010-03-12|1278.70
#2010-03-15|1261.47
#2010-03-16|1293.02
#2010-03-17|1307.82
#2010-03-18|1271.67
#2010-03-19|1256.12
#2010-03-22|1268.02
#2010-03-23|1279.16
#2010-03-24|1271.81
#2010-03-25|1294.51
#2010-03-26|1303.07
#2010-03-29|1318.07
#2010-03-30|1322.69
#2010-03-31|1328.77
#2010-04-01|1349.35
#2010-04-02| .
#2010-04-05|1349.90
#2010-04-06|1363.10
#2010-04-07|1357.20
#2010-04-08|1349.38
#2010-04-09|1368.08
#2010-04-12|1378.23
#2010-04-13|1374.82
#2010-04-14|1404.15
#2010-04-15|1410.86
#2010-04-16|1393.10
#2010-04-19|1367.14
#2010-04-20|1391.10
#2010-04-21|1396.57
#2010-04-22|1373.71
#2010-04-23|1374.13
#2010-04-26|1402.82
#2010-04-27|1386.48
#2010-04-28|1349.74
#2010-04-29|1377.49
#2010-04-30|1352.73
#2010-05-03|1344.49
#2010-05-04|1297.41
#2010-05-05|1235.53
#2010-05-06|1207.63
#2010-05-07|1129.71
#2010-05-10|1243.93
#2010-05-11|1230.74
#2010-05-12|1254.50
#2010-05-13|1249.02
#2010-05-14|1187.54
#2010-05-17|1179.64
#2010-05-18|1193.03
#2010-05-19|1146.30
#2010-05-20|1106.64
#2010-05-21|1122.15
#2010-05-24|1131.67
#2010-05-25|1055.25
#2010-05-26|1096.15
#2010-05-27|1120.10
#2010-05-28|1133.92
#2010-05-31| .
#2010-06-01|1126.42
#2010-06-02|1131.50
#2010-06-03|1148.51
#2010-06-04|1107.40
#2010-06-07|1088.00
#2010-06-08|1086.97
#2010-06-09|1103.29
#2010-06-10|1124.23
#2010-06-11|1129.59
#2010-06-14|1149.19
#2010-06-15|1150.46
#2010-06-16|1149.25
#2010-06-17|1143.96
#2010-06-18|1167.88
#2010-06-21|1177.00
#2010-06-22|1154.89
#2010-06-23|1123.98
#2010-06-24|1122.18
#2010-06-25|1125.46
#2010-06-28|1136.38
#2010-06-29|1103.57
#2010-06-30|1102.76
#2010-07-01|1097.52
#2010-07-02|1126.34
#2010-07-05| .
#2010-07-06|1141.54
#2010-07-07|1138.19
#2010-07-08|1154.84
#2010-07-09|1156.95
#2010-07-12|1156.26
#2010-07-13|1166.55
#2010-07-14|1170.32
#2010-07-15|1165.85
#2010-07-16|1160.65
#2010-07-19|1159.25
#2010-07-20|1160.45
#2010-07-21|1173.68
#2010-07-22|1196.82
#2010-07-23|1194.97
#2010-07-26|1217.49
#2010-07-27|1228.93
#2010-07-28|1228.28
#2010-07-29|1239.17
#2010-07-30|1232.78
#2010-08-02|1264.61
#2010-08-03|1262.22
#2010-08-04|1266.49
#2010-08-05|1255.10
#2010-08-06|1259.87
#2010-08-09|1255.02
#2010-08-10|1241.01
#2010-08-11|1209.47
#2010-08-12|1214.32
#2010-08-13|1212.75
#2010-08-16|1227.40
#2010-08-17|1235.35
#2010-08-18|1236.59
#2010-08-19|1228.34
#2010-08-20|1218.06
#2010-08-23|1213.20
#2010-08-24|1200.51
#2010-08-25|1194.07
#2010-08-26|1216.39
#2010-08-27|1219.44
#2010-08-30|1216.68
#2010-08-31|1221.65
#2010-09-01|1247.69
#2010-09-02|1247.82
#2010-09-03|1255.83
#2010-09-06| .
#2010-09-07|1244.32
#2010-09-08|1255.70
#2010-09-09|1263.40
#2010-09-10|1263.78
#2010-09-13|1299.86
#2010-09-14|1302.72
#2010-09-15|1312.92
#2010-09-16|1299.41
#2010-09-17|1288.78
#2010-09-20|1303.31
#2010-09-21|1309.94
#2010-09-22|1320.26
#2010-09-23|1319.32
#2010-09-24|1340.37
#2010-09-27|1342.56
#2010-09-28|1340.33
#2010-09-29|1352.74
#2010-09-30|1369.76
#2010-10-01|1360.06
#2010-10-04|1360.91
#2010-10-05|1390.94
#2010-10-06|1399.67
#2010-10-07|1386.78
#2010-10-08|1395.18
#2010-10-11|1409.20
#2010-10-12|1400.79
#2010-10-13|1422.21
#2010-10-14|1426.62
#2010-10-15|1426.17
#2010-10-18|1425.37
#2010-10-19|1392.49
#2010-10-20|1401.09
#2010-10-21|1417.55
#2010-10-22|1410.37
#2010-10-25|1439.98
#2010-10-26|1434.20
#2010-10-27|1385.54
#2010-10-28|1404.01
#2010-10-29|1404.61
#2010-11-01|1410.90
#2010-11-02|1418.28
#2010-11-03|1423.56
#2010-11-04|1462.89
#2010-11-05|1453.32
#2010-11-08|1439.07
#2010-11-09|1452.74
#2010-11-10|1433.56
#2010-11-11|1420.26
#2010-11-12|1413.97
#2010-11-15|1402.41
#2010-11-16|1383.84
#2010-11-17|1388.94
#2010-11-18|1396.94
#2010-11-19|1397.75
#2010-11-22|1361.26
#2010-11-23|1291.52
#2010-11-24|1293.41
#2010-11-25| .
#2010-11-26|1261.68
#2010-11-29|1217.48
#2010-11-30|1227.87
#2010-12-01|1263.29
#2010-12-02|1278.36
#2010-12-03|1309.36
#2010-12-06|1308.54
#2010-12-07|1319.60
#2010-12-08|1292.17
#2010-12-09|1264.27
#2010-12-10|1262.85
#2010-12-13|1290.66
#2010-12-14|1292.70
#2010-12-15|1288.85
#2010-12-16|1277.75
#2010-12-17|1256.48
#2010-12-20|1241.16
#2010-12-21|1261.79
#2010-12-22|1266.04
#2010-12-23|1279.17
#2010-12-24| .
#2010-12-27|1283.97
#2010-12-28|1274.80
#2010-12-29|1273.58
#2010-12-30|1291.96
#2010-12-31|1298.79
#2011-01-03|1311.14
#2011-01-04|1337.34
#2011-01-05|1328.35
#2011-01-06|1329.55
#2011-01-07|1316.12
#2011-01-10|1297.01
#2011-01-11|1316.78
#2011-01-12|1348.14
#2011-01-13|1362.27
#2011-01-14|1353.84
#2011-01-17| .
#2011-01-18|1358.50
#2011-01-19|1361.26
#2011-01-20|1313.59
#2011-01-21|1339.04
#2011-01-24|1342.52
#2011-01-25|1348.67
#2011-01-26|1349.65
#2011-01-27|1338.85
#2011-01-28|1282.75
#2011-01-31|1277.44
#2011-02-01|1306.11
#2011-02-02|1302.84
#2011-02-03|1271.97
#2011-02-04|1287.31
#2011-02-07|1289.18
#2011-02-08|1303.77
#2011-02-09|1295.85
#2011-02-10|1271.89
#2011-02-11|1271.92
#2011-02-14|1257.21
#2011-02-15|1264.02
#2011-02-16|1277.80
#2011-02-17|1288.82
#2011-02-18|1290.05
#2011-02-21| .
#2011-02-22|1242.13
#2011-02-23|1211.39
#2011-02-24|1182.64
#2011-02-25|1206.16
#2011-02-28|1206.47
#2011-03-01|1174.24
#2011-03-02|1170.37
#2011-03-03|1216.63
#2011-03-04|1222.23
#2011-03-07|1220.65
#2011-03-08|1241.69
#2011-03-09|1250.59
#2011-03-10|1251.10
#2011-03-11|1252.33
#2011-03-14|1270.59
#2011-03-15|1248.91
#2011-03-16|1227.65
#2011-03-17|1244.58
#2011-03-18|1249.76
#2011-03-21|1265.44
#2011-03-22|1279.80
#2011-03-23|1274.15
#2011-03-24|1286.78
#2011-03-25|1292.40
#2011-03-28|1295.45
#2011-03-29|1302.44
#2011-03-30|1313.69
#2011-03-31|1327.33
#2011-04-01|1340.58
#2011-04-04|1347.84
#2011-04-05|1351.05
#2011-04-06|1371.76
#2011-04-07|1379.42
#2011-04-08|1381.15
#2011-04-11|1381.97
#2011-04-12|1369.88
#2011-04-13|1374.97
#2011-04-14|1364.54
#2011-04-15|1374.32
#2011-04-18|1312.55
#2011-04-19|1338.39
#2011-04-20|1363.45
#2011-04-21|1366.77
#2011-04-22| .
#2011-04-25|1376.11
#2011-04-26|1375.07
#2011-04-27|1362.98
#2011-04-28|1382.21
#2011-04-29|1396.70
#2011-05-02|1397.53
#2011-05-03|1387.16
#2011-05-04|1368.07
#2011-05-05|1352.61
#2011-05-06|1349.97
#2011-05-09|1335.31
#2011-05-10|1317.89
#2011-05-11|1292.54
#2011-05-12|1281.85
#2011-05-13|1264.54
#2011-05-16|1261.19
#2011-05-17|1259.73
#2011-05-18|1255.60
#2011-05-19|1264.28
#2011-05-20|1251.52
#2011-05-23|1220.09
#2011-05-24|1245.88
#2011-05-25|1234.42
#2011-05-26|1242.10
#2011-05-27|1230.18
#2011-05-30| .
#2011-05-31|1267.85
#2011-06-01|1275.62
#2011-06-02|1273.06
#2011-06-03|1274.96
#2011-06-06|1276.02
#2011-06-07|1287.17
#2011-06-08|1280.89
#2011-06-09|1287.79
#2011-06-10|1277.84
#2011-06-13|1277.30
#2011-06-14|1271.75
#2011-06-15|1244.33
#2011-06-16|1228.52
#2011-06-17|1243.12
#2011-06-20|1233.98
#2011-06-21|1240.51
#2011-06-22|1232.85
#2011-06-23|1199.71
#2011-06-24|1206.52
#2011-06-27|1206.95
#2011-06-28|1212.59
#2011-06-29|1216.66
#2011-06-30|1233.37
#2011-07-01|1250.55
#2011-07-04| .
#2011-07-05|1252.82
#2011-07-06|1237.68
#2011-07-07|1257.99
#2011-07-08|1237.28
#2011-07-11|1210.63
#2011-07-12|1201.12
#2011-07-13|1211.69
#2011-07-14|1201.13
#2011-07-15|1192.70
#2011-07-18|1176.69
#2011-07-19|1176.06
#2011-07-20|1171.75
#2011-07-21|1168.08
#2011-07-22|1152.67
#2011-07-25|1139.39
#2011-07-26|1154.58
#2011-07-27|1154.22
#2011-07-28|1167.26
#2011-07-29|1160.99
#2011-08-01|1149.00
#2011-08-02|1136.25
#2011-08-03|1112.25
#2011-08-04|1067.65
#2011-08-05|1024.45
#2011-08-08| 933.40
#2011-08-09| 894.87
#2011-08-10| 869.67
#2011-08-11| 882.17
#2011-08-12| 904.00
#2011-08-15| 928.43
#2011-08-16| 922.72
#2011-08-17| 935.00
#2011-08-18| 874.01
#2011-08-19| 876.11
#2011-08-22| 876.87
#2011-08-23| 874.51
#2011-08-24| 877.11
#2011-08-25| 878.97
#2011-08-26| 880.28
#2011-08-29| 908.55
#2011-08-30| 908.04
#2011-08-31| 919.62
#2011-09-01| 916.34
#2011-09-02| 915.46
#2011-09-05| .
#2011-09-06| 890.59
#2011-09-07| 906.88
#2011-09-08| 913.13
#2011-09-09| 884.06
#2011-09-12| 860.59
#2011-09-13| 871.95
#2011-09-14| 861.70
#2011-09-15| 871.88
#2011-09-16| 869.79
#2011-09-19| 845.57
#2011-09-20| 874.54
#2011-09-21| 867.15
#2011-09-22| 807.93
#2011-09-23| 797.73
#2011-09-26| 795.91
#2011-09-27| 814.63
#2011-09-28| 815.05
#2011-09-29| 822.35
#2011-09-30| 818.78
#2011-10-03| 801.63
#2011-10-04| 768.06
#2011-10-05| 787.57
#2011-10-06| 798.99
#2011-10-07| 811.05
#2011-10-10| 829.41
#2011-10-11| 827.89
#2011-10-12| 848.88
#2011-10-13| 836.66
#2011-10-14| 851.22
#2011-10-17| 833.30
#2011-10-18| 836.37
#2011-10-19| 837.84
#2011-10-20| 821.63
#2011-10-21| 845.46
#2011-10-24| 870.38
#2011-10-25| 874.43
#2011-10-26| 880.61
#2011-10-27| 915.98
#2011-10-28| 920.65
#2011-10-31| 907.03
#2011-11-01| 871.32
#2011-11-02| 888.32
#2011-11-03| 893.04
#2011-11-04| 885.20
#2011-11-07| 887.43
#2011-11-08| 893.56
#2011-11-09| 875.34
#2011-11-10| 870.59
#2011-11-11| 884.58
#2011-11-14| 877.74
#2011-11-15| 881.29
#2011-11-16| 879.62
#2011-11-17| 870.89
#2011-11-18| 853.89
#2011-11-21| 821.92
#2011-11-22| 818.46
#2011-11-23| 802.66
#2011-11-24| .
#2011-11-25| 795.11
#2011-11-28| 820.98
#2011-11-29| 815.67
#2011-11-30| 851.45
#2011-12-01| 842.75
#2011-12-02| 847.01
#2011-12-05| 852.87
#2011-12-06| 829.69
#2011-12-07| 829.72
#2011-12-08| 810.38
#2011-12-09| 805.83
#2011-12-12| 783.64
#2011-12-13| 784.68
#2011-12-14| 767.33
#2011-12-15| 774.22
#2011-12-16| 776.62
#2011-12-19| 768.12
#2011-12-20| 784.51
#2011-12-21| 782.33
#2011-12-22| 780.90
#2011-12-23| 786.23
#2011-12-26| .
#2011-12-27| 785.61
#2011-12-28| 776.19
#2011-12-29| 787.99
#2011-12-30| 772.74
#2012-01-02| .
#2012-01-03| 794.13
#2012-01-04| 783.12
#2012-01-05| 778.46
#2012-01-06| 777.99
#2012-01-09| 776.18
#2012-01-10| 792.83
#2012-01-11| 795.55
#2012-01-12| 807.05
#2012-01-13| 791.76
#2012-01-16| .
#2012-01-17| 819.05
#2012-01-18| 834.52
#2012-01-19| 848.40
#2012-01-20| 847.76
#2012-01-23| 864.84
#2012-01-24| 860.07
#2012-01-25| 865.51
#2012-01-26| 900.62
#2012-01-27| 901.20
#2012-01-30| 897.34
#2012-01-31| 911.31
#2012-02-01| 937.88
#2012-02-02| 947.13
#2012-02-03| 956.15
#2012-02-06| 947.04
#2012-02-07| 957.82
#2012-02-08| 975.24
#2012-02-09| 964.89
#2012-02-10| 945.08
#2012-02-13| 962.21
#2012-02-14| 958.59
#2012-02-15| 962.71
#2012-02-16| 964.16
#2012-02-17| 980.70
#2012-02-20| .
#2012-02-21| 977.45
#2012-02-22| 972.84
#2012-02-23| 972.52
#2012-02-24| 980.32
#2012-02-27| 969.31
#2012-02-28| 977.87
#2012-02-29| 986.88
#2012-03-01| 984.72
#2012-03-02| 984.98
#2012-03-05| 979.28
#2012-03-06| 948.24
#2012-03-07| 952.99
#2012-03-08| 961.40
#2012-03-09| 956.66
#2012-03-12| 946.50
#2012-03-13| 956.08
#2012-03-14| 963.72
#2012-03-15| 982.16
#2012-03-16| 984.74
#2012-03-19| 990.27
#2012-03-20| 982.90
#2012-03-21| 983.30
#2012-03-22| 970.41
#2012-03-23| 984.21
#2012-03-26|1015.13
#2012-03-27|1010.02
#2012-03-28|1001.48
#2012-03-29| 995.85
#2012-03-30|1008.18
#2012-04-02|1009.64
#2012-04-03|1017.80
#2012-04-04| 994.67
#2012-04-05|1000.39
#2012-04-06| .
#2012-04-09| 972.67
#2012-04-10| 969.83
#2012-04-11| 983.08
#2012-04-12| 993.07
#2012-04-13| 996.91
#2012-04-16| 993.91
#2012-04-17|1002.57
#2012-04-18|1000.41
#2012-04-19| 995.79
#2012-04-20|1003.47
#2012-04-23| 992.14
#2012-04-24|1002.96
#2012-04-25|1001.28
#2012-04-26|1003.61
#2012-04-27|1006.68
#2012-04-30|1007.80
#2012-05-01|1009.55
#2012-05-02| 997.27
#2012-05-03| 999.63
#2012-05-04| 984.27
#2012-05-07| 968.56
#2012-05-08| 958.98
#2012-05-09| 938.55
#2012-05-10| 949.01
#2012-05-11| 945.92
#2012-05-14| 917.11
#2012-05-15| 909.39
#2012-05-16| 903.71
#2012-05-17| 883.51
#2012-05-18| 872.99
#2012-05-21| 875.88
#2012-05-22| 885.78
#2012-05-23| 856.29
#2012-05-24| 847.98
#2012-05-25| 841.18
#2012-05-28| .
#2012-05-29| 856.81
#2012-05-30| 839.38
#2012-05-31| 835.18
#2012-06-01| 826.53
#2012-06-04| 833.11
#2012-06-05| 834.32
#2012-06-06| 848.30
#2012-06-07| 859.39
#2012-06-08| 860.69
#2012-06-11| 868.57
#2012-06-12| 865.76
#2012-06-13| 878.44
#2012-06-14| 870.56
#2012-06-15| 880.02
#2012-06-18| 878.71
#2012-06-19| 902.02
#2012-06-20| 893.54
#2012-06-21| 881.20
#2012-06-22| 879.35
#2012-06-25| 865.50
#2012-06-26| 876.33
#2012-06-27| 887.27
#2012-06-28| 874.61
#2012-06-29| 913.39
#2012-07-02| 913.88
#2012-07-03| 925.05
#2012-07-04| .
#2012-07-05| 904.63
#2012-07-06| 899.24
#2012-07-09| 895.00
#2012-07-10| 902.47
#2012-07-11| 908.52
#2012-07-12| 896.50
#2012-07-13| 907.48
#2012-07-16| 910.33
#2012-07-17| 910.27
#2012-07-18| 910.93
#2012-07-19| 917.28
#2012-07-20| 912.88
#2012-07-23| 882.19
#2012-07-24| 885.78
#2012-07-25| 897.05
#2012-07-26| 919.67
#2012-07-27| 936.02
#2012-07-30| 952.82
#2012-07-31| 949.07
#2012-08-01| 940.85
#2012-08-02| 928.10
#2012-08-03| 952.03
#2012-08-06| 957.31
#2012-08-07| 952.04
#2012-08-08| 954.07
#2012-08-09| 953.69
#2012-08-10| 953.44
#2012-08-13| 952.03
#2012-08-14| 936.03
#2012-08-15| 933.01
#2012-08-16| 930.67
#2012-08-17| 930.87
#2012-08-20| 931.13
#2012-08-21| 939.86
#2012-08-22| 933.28
#2012-08-23| 935.01
#2012-08-24| 926.18
#2012-08-27| 925.84
#2012-08-28| 933.16
#2012-08-29| 924.56
#2012-08-30| 914.48
#2012-08-31| 932.03
#2012-09-03| .
#2012-09-04| 924.09
#2012-09-05| 923.21
#2012-09-06| 934.95
#2012-09-07| 944.22
#2012-09-10| 940.15
#2012-09-11| 948.23
#2012-09-12| 946.20
#2012-09-13| 934.73
#2012-09-14| 960.72
#2012-09-17| 957.52
#2012-09-18| 960.03
#2012-09-19| 948.69
#2012-09-20| 945.02
#2012-09-21| 951.52
#2012-09-24| 954.98
#2012-09-25| 966.95
#2012-09-26| 943.50
#2012-09-27| 948.82
#2012-09-28| 938.36
#2012-10-01| 951.29
#2012-10-02| 962.04
#2012-10-03| 960.83
#2012-10-04| 950.17
#2012-10-05| 952.34
#2012-10-08| 942.69
#2012-10-09| 946.60
#2012-10-10| 945.74
#2012-10-11| 948.48
#2012-10-12| 951.00
#2012-10-15| 953.96
#2012-10-16| 964.89
#2012-10-17| 967.01
#2012-10-18| 970.34
#2012-10-19| 970.34
#2012-10-22| 972.34
#2012-10-23| 959.76
#2012-10-24| 955.30
#2012-10-25| 962.05
#2012-10-26| 963.46
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 971.21
#2012-11-01| 987.45
#2012-11-02| 982.85
#2012-11-05| 993.33
#2012-11-06|1004.25
#2012-11-07| 985.46
#2012-11-08| 975.45
#2012-11-09| 965.25
#2012-11-12| 953.06
#2012-11-13| 953.25
#2012-11-14| 944.06
#2012-11-15| 956.36
#2012-11-16| 957.70
#2012-11-19| 957.45
#2012-11-20| 964.10
#2012-11-21| 964.51
#2012-11-22| .
#2012-11-23| 979.07
#2012-11-26| 993.09
#2012-11-27| 985.06
#2012-11-28| 987.16
#2012-11-29| 992.17
#2012-11-30|1000.00
#2012-12-03|1018.74
#2012-12-04|1021.62
#2012-12-05|1029.92
#2012-12-06|1039.37
#2012-12-07|1049.75
#2012-12-10|1057.27
#2012-12-11|1056.65
#2012-12-12|1053.40
#2012-12-13|1055.95
#2012-12-14|1052.37
#2012-12-17|1057.59
#2012-12-18|1057.97
#2012-12-19|1055.72
#2012-12-20|1055.29
#2012-12-21|1044.23
#2012-12-24|1042.93
#2012-12-25|1046.84
#2012-12-26|1053.59
#2012-12-27|1057.90
#2012-12-28|1057.19
#2012-12-31|1067.79
#2013-01-01|1067.79
#2013-01-02|1082.31
#2013-01-03|1082.19
#2013-01-04|1084.21
#2013-01-07|1088.66
#2013-01-08|1090.84
#2013-01-09|1109.85
#2013-01-10|1125.41
#2013-01-11|1130.92
#2013-01-14|1134.12
#2013-01-15|1138.78
#2013-01-16|1145.23
#2013-01-17|1151.32
#2013-01-18|1153.46
#2013-01-21|1164.19
#2013-01-22|1156.26
#2013-01-23|1165.99
#2013-01-24|1163.93
#2013-01-25|1155.41
#2013-01-28|1113.76
#2013-01-29|1121.36
#2013-01-30|1105.77
#2013-01-31|1118.41
#2013-02-01|1138.24
#2013-02-04|1139.15
#2013-02-05|1128.14
#2013-02-06|1117.22
#2013-02-07|1095.30
#2013-02-08|1095.05
#2013-02-11|1078.62
#2013-02-12|1095.87
#2013-02-13|1104.81
#2013-02-14|1100.90
#2013-02-15|1107.01
#2013-02-18|1104.21
#2013-02-19|1104.47
#2013-02-20|1109.80
#2013-02-21|1071.93
#2013-02-22|1053.53
#2013-02-25|1054.10
#2013-02-26|1060.18
#2013-02-27|1064.94
#2013-02-28|1084.71
#2013-03-01|1096.49
#2013-03-04|1093.38
#2013-03-05|1105.49
#2013-03-06|1111.69
#2013-03-07|1103.51
#2013-03-08|1108.09
#2013-03-11|1102.51
#2013-03-12|1100.01
#2013-03-13|1084.85
#2013-03-14|1076.32
#2013-03-15|1081.22
#2013-03-18|1080.29
#2013-03-19|1061.98
#2013-03-20|1065.80
#2013-03-21|1073.09
#2013-03-22|1067.72
#2013-03-25|1058.74
#2013-03-26|1064.48
#2013-03-27|1064.62
#2013-03-28|1084.89
#2013-03-29|1101.96
#2013-04-01|1105.12
#2013-04-02|1102.79
#2013-04-03|1084.17
#2013-04-04|1070.99
#2013-04-05|1066.72
#2013-04-08|1082.15
#2013-04-09|1093.14
#2013-04-10|1084.47
#2013-04-11|1085.48
#2013-04-12|1071.59
#2013-04-15|1054.67
#2013-04-16|1045.39
#2013-04-17|1036.56
#2013-04-18|1027.74
#2013-04-19|1031.63
#2013-04-22|1034.66
#2013-04-23|1031.74
#2013-04-24|1059.09
#2013-04-25|1062.93
#2013-04-26|1062.85
#2013-04-29|1070.26
#2013-04-30|1075.17
#2013-05-01|1076.81
#2013-05-02|1085.93
#2013-05-03|1075.29
#2013-05-06|1072.09
#2013-05-07|1065.75
#2013-05-08|1071.33
#2013-05-09|1063.52
#2013-05-10|1065.35
#2013-05-13|1061.43
#2013-05-14|1067.12
#2013-05-15|1071.79
#2013-05-16|1074.77
#2013-05-17|1068.42
#2013-05-20|1057.62
#2013-05-21|1063.22
#2013-05-22|1084.28
#2013-05-23|1055.71
#2013-05-24|1076.51
#2013-05-27|1078.66
#2013-05-28|1065.34
#2013-05-29|1059.39
#2013-05-30|1054.42
#2013-05-31|1050.83
#2013-06-03| 972.15
#2013-06-04|1016.55
#2013-06-05|1002.84
#2013-06-06| 962.60
#2013-06-07|1001.11
#2013-06-10| 970.99
#2013-06-11| 974.43
#2013-06-12| 999.73
#2013-06-13| 994.54
#2013-06-14|1029.44
#2013-06-17|1032.23
#2013-06-18|1023.41
#2013-06-19|1033.56
#2013-06-20| 962.97
#2013-06-21| 963.85
#2013-06-24| 950.81
#2013-06-25| 947.13
#2013-06-26| 955.84
#2013-06-27| 970.18
#2013-06-28| 973.89
#2013-07-01| 988.99
#2013-07-02| 983.41
#2013-07-03| 968.63
#2013-07-04| 984.41
#2013-07-05| 957.64
#2013-07-08| 953.28
#2013-07-09| 963.78
#2013-07-10| 957.52
#2013-07-11| 977.74
#2013-07-12| 988.29
#2013-07-15|1012.35
#2013-07-16|1017.56
#2013-07-17|1022.32
#2013-07-18|1017.74
#2013-07-19|1016.65
#2013-07-22|1030.24
#2013-07-23|1021.25
#2013-07-24|1009.74
#2013-07-25| 995.03
#2013-07-26| 991.95
#2013-07-29| 991.64
#2013-07-30| 997.84
#2013-07-31| 991.21
#2013-08-01| 994.76
#2013-08-02|1020.78
#2013-08-05|1033.75
#2013-08-06|1028.43
#2013-08-07|1022.24
#2013-08-08|1031.44
#2013-08-09|1033.80
#2013-08-12|1041.49
#2013-08-13|1044.95
#2013-08-14|1052.49
#2013-08-15|1035.78
#2013-08-16|1042.53
#2013-08-19|1022.21
#2013-08-20|1012.81
#2013-08-21| 982.84
#2013-08-22| 971.16
#2013-08-23| 963.22
#2013-08-26| 969.55
#2013-08-27| 922.48
#2013-08-28| 898.75
#2013-08-29| 912.25
#2013-08-30| 905.77
#2013-09-02| 937.05
#2013-09-03| 914.21
#2013-09-04| 920.50
#2013-09-05| 911.49
#2013-09-06| 926.23
#2013-09-09| 962.77
#2013-09-10| 983.80
#2013-09-11| 991.60
#2013-09-12|1000.97
#2013-09-13| 990.05
#2013-09-16|1013.70
#2013-09-17|1018.24
#2013-09-18|1012.39
#2013-09-19|1058.31
#2013-09-20|1041.10
#2013-09-23|1034.77
#2013-09-24|1025.31
#2013-09-25|1034.15
#2013-09-26|1027.20
#2013-09-27|1019.33
#2013-09-30|1032.39
#2013-10-01|1039.09
#2013-10-02|1032.53
#2013-10-03|1043.73
#2013-10-04|1054.73
#2013-10-07|1052.46
#2013-10-08|1048.08
#2013-10-09|1037.94
#2013-10-10|1056.14
#2013-10-11|1045.49
#2013-10-14|1050.92
#2013-10-15|1054.54
#2013-10-16|1057.98
#2013-10-17|1065.60
#2013-10-18|1071.86
#2013-10-21|1077.20
#2013-10-22|1089.84
#2013-10-23|1088.53
#2013-10-24|1099.99
#2013-10-25|1118.72
#2013-10-28|1116.75
#2013-10-29|1113.94
#2013-10-30|1098.17
#2013-10-31|1074.06
#2013-11-01|1069.76
#2013-11-04|1075.41
#2013-11-05|1052.31
#2013-11-06|1068.71
#2013-11-07|1068.06
#2013-11-08|1051.75
#2013-11-11|1038.51
#2013-11-12|1032.20
#2013-11-13|1045.03
#2013-11-14|1068.26
#2013-11-15|1066.29
#2013-11-18|1082.71
#2013-11-19|1094.02
#2013-11-20|1097.84
#2013-11-21|1094.09
#2013-11-22|1107.19
#2013-11-25|1111.79
#2013-11-26|1103.30
#2013-11-27|1095.36
#2013-11-28|1095.08
#2013-11-29|1099.90
#2013-12-02|1086.98
#2013-12-03|1072.61
#2013-12-04|1063.47
#2013-12-05|1065.31
#2013-12-06|1079.38
#2013-12-09|1092.63
#2013-12-10|1089.42
#2013-12-11|1085.92
#2013-12-12|1062.01
#2013-12-13|1077.73
#2013-12-16|1084.66
#2013-12-17|1049.10
#2013-12-18|1047.30
#2013-12-19|1004.05
#2013-12-20| 993.62
#2013-12-23| 987.12
#2013-12-24| 998.05
#2013-12-25| 970.19
#2013-12-26| 959.10
#2013-12-27| 955.41
#2013-12-30| 996.02
#2013-12-31| 989.45
#2014-01-01| 989.45
#2014-01-02| 985.43
#2014-01-03| 974.26
#2014-01-06| 986.02
#2014-01-07|1006.02
#2014-01-08| 996.08
#2014-01-09| 988.24
#2014-01-10|1008.85
#2014-01-13|1006.81
#2014-01-14| 999.18
#2014-01-15|1006.95
#2014-01-16| 985.74
#2014-01-17| 971.88
#2014-01-20| 965.01
#2014-01-21| 964.77
#2014-01-22| 970.99
#2014-01-23| 962.21
#2014-01-24| 947.29
#2014-01-27| 939.51
#2014-01-28| 943.60
#2014-01-29| 922.65
#2014-01-30| 932.74
#2014-01-31| 923.70
#2014-02-03| 911.83
#2014-02-04| 921.52
#2014-02-05| 930.74
#2014-02-06| 949.72
#2014-02-07| 954.40
#2014-02-10| 950.90
#2014-02-11| 952.38
#2014-02-12| 961.50
#2014-02-13| 945.63
#2014-02-14| 952.41
#2014-02-17| 965.29
#2014-02-18| 955.13
#2014-02-19| 944.49
#2014-02-20| 934.15
#2014-02-21| 940.86
#2014-02-24| 940.90
#2014-02-25| 912.09
#2014-02-26| 899.59
#2014-02-27| 892.32
#2014-02-28| 907.99
#2014-03-03| 823.40
#2014-03-04| 855.78
#2014-03-05| 868.97
#2014-03-06| 883.13
#2014-03-07| 855.72
#2014-03-10| 840.60
#2014-03-11| 842.23
#2014-03-12| 826.18
#2014-03-13| 815.98
#2014-03-14| 802.55
#2014-03-17| 819.97
#2014-03-18| 840.26
#2014-03-19| 861.89
#2014-03-20| 856.89
#2014-03-21| 849.82
#2014-03-24| 835.01
#2014-03-25| 854.47
#2014-03-26| 896.29
#2014-03-27| 884.00
#2014-03-28| 892.94
#2014-03-31| 918.02
#2014-04-01| 916.38
#2014-04-02| 926.26
#2014-04-03| 925.64
#2014-04-04| 937.28
#2014-04-07| 926.93
#2014-04-08| 941.55
#2014-04-09| 938.17
#2014-04-10| 954.29
#2014-04-11| 942.80
#2014-04-14| 948.98
#2014-04-15| 925.72
#2014-04-16| 938.58
#2014-04-17| 957.52
#2014-04-18| 955.64
#2014-04-21| 952.94
#2014-04-22| 954.27
#2014-04-23| 950.37
#2014-04-24| 948.54
#2014-04-25| 946.02
#2014-04-28| 946.33
#2014-04-29| 959.93
#2014-04-30| 969.82
#2014-05-01| 970.00
#2014-05-02| 974.45
#2014-05-05| 967.43
#2014-05-06| 968.72
#2014-05-07| 968.62
#2014-05-08| 980.09
#2014-05-09| 963.69
#2014-05-12| 969.60
#2014-05-13| 974.97
#2014-05-14| 980.01
#2014-05-15| 963.39
#2014-05-16| 964.20
#2014-05-19| 969.47
#2014-05-20| 968.80
#2014-05-21| 978.13
#2014-05-22|1001.52
#2014-05-23|1002.60
#2014-05-26|1007.03
#2014-05-27| 999.05
#2014-05-28|1008.30
#2014-05-29|1031.22
#2014-05-30|1034.40
#2014-06-02|1036.10
#2014-06-03|1031.86
#2014-06-04|1040.74
#2014-06-05|1052.04
#2014-06-06|1066.21
#2014-06-09|1069.30
#2014-06-10|1075.36
#2014-06-11|1047.96
#2014-06-12|1049.16
#2014-06-13|1035.84
#2014-06-16|1015.93
#2014-06-17|1019.00
#2014-06-18|1031.12
#2014-06-19|1049.23
#2014-06-20|1035.17
#2014-06-23|1029.73
#2014-06-24|1036.08
#2014-06-25|1021.14
#2014-06-26|1019.47
#2014-06-27|1030.67
#2014-06-30|1045.45
#2014-07-01|1033.92
#2014-07-02|1037.94
#2014-07-03|1041.83
#2014-07-04|1043.88
#2014-07-07|1057.28
#2014-07-08|1053.48
#2014-07-09|1053.36
#2014-07-10|1056.59
#2014-07-11|1066.30
#2014-07-14|1074.51
#2014-07-15|1078.26
#2014-07-16|1076.33
#2014-07-17|1077.27
#2014-07-18|1058.70
#2014-07-21|1050.21
#2014-07-22|1062.30
#2014-07-23|1073.64
#2014-07-24|1077.91
#2014-07-25|1069.22
#2014-07-28|1047.95
#2014-07-29|1046.91
#2014-07-30|1039.66
#2014-07-31|1017.62
#2014-08-01|1020.15
#2014-08-04|1019.55
#2014-08-05|1012.10
#2014-08-06| 991.07
#2014-08-07| 982.99
#2014-08-08| 986.42
#2014-08-11| 989.34
#2014-08-12| 990.71
#2014-08-13|1003.07
#2014-08-14|1001.53
#2014-08-15| 996.50
#2014-08-18|1002.99
#2014-08-19|1015.21
#2014-08-20|1010.11
#2014-08-21|1007.29
#2014-08-22|1000.68
#2014-08-25|1001.26
#2014-08-26|1015.23
#2014-08-27|1015.74
#2014-08-28|1004.03
#2014-08-29|1004.35
#2014-09-01|1002.31
#2014-09-02|1001.91
#2014-09-03|1019.11
#2014-09-04|1015.09
#2014-09-05|1014.60
#2014-09-08|1015.67
#2014-09-09| 994.42
#2014-09-10| 991.32
#2014-09-11| 983.57
#2014-09-12| 978.26
#2014-09-15| 993.02
#2014-09-16| 985.72
#2014-09-17| 997.87
#2014-09-18| 980.70
#2014-09-19| 992.96
#2014-09-22| 981.35
#2014-09-23| 983.33
#2014-09-24| 990.15
#2014-09-25| 973.37
#2014-09-26| 967.74
#2014-09-29| 964.91
#2014-09-30| 962.89
#2014-10-01| 961.99
#2014-10-02| 953.64
#2014-10-03| 941.91
#2014-10-06| 957.07
#2014-10-07| 958.10
#2014-10-08| 939.02
#2014-10-09| 949.97
#2014-10-10| 928.47
#2014-10-13| 929.81
#2014-10-14| 919.32
#2014-10-15| 917.97
#2014-10-16| 906.49
#2014-10-17| 920.60
#2014-10-20| 925.99
#2014-10-21| 932.98
#2014-10-22| 926.86
#2014-10-23| 931.11
#2014-10-24| 933.70
#2014-10-27| 942.40
#2014-10-28| 947.29
#2014-10-29| 949.07
#2014-10-30| 957.87
#2014-10-31| 954.64
#2014-11-03| 941.63
#2014-11-04| 945.76
#2014-11-05| 930.80
#2014-11-06| 924.93
#2014-11-07| 926.20
#2014-11-10| 920.41
#2014-11-11| 919.39
#2014-11-12| 928.58
#2014-11-13| 922.41
#2014-11-14| 919.79
#2014-11-17| 910.03
#2014-11-18| 920.59
#2014-11-19| 928.66
#2014-11-20| 940.68
#2014-11-21| 937.49
#2014-11-24| 941.86
#2014-11-25| 950.32
#2014-11-26| 934.67
#2014-11-27| 929.97
#2014-11-28| 914.80
#2014-12-01| 910.15
#2014-12-02| 905.13
#2014-12-03| 906.73
#2014-12-04| 910.38
#2014-12-05| 898.25
#2014-12-08| 887.84
#2014-12-09| 887.03
#2014-12-10| 894.67
#2014-12-11| 888.88
#2014-12-12| 878.16
#2014-12-15| 847.34
#2014-12-16| 811.56
#2014-12-17| 829.61
#2014-12-18| 849.04
#2014-12-19| 856.17
#2014-12-22| 878.72
#2014-12-23| 877.36
#2014-12-24| 875.03
#2014-12-25| 878.45
#2014-12-26| 874.88
#2014-12-29| 870.28
#2014-12-30| 863.97
#2014-12-31| 857.39
#2015-01-01| 857.39
#2015-01-02| 849.36
#2015-01-05| 851.84
#2015-01-06| 851.66
#2015-01-07| 848.22
#2015-01-08| 872.13
#2015-01-09| 877.14
#2015-01-12| 883.14
#2015-01-13| 880.51
#2015-01-14| 871.46
#2015-01-15| 854.40
#2015-01-16| 838.73
#2015-01-19| 845.26
#2015-01-20| 844.64
#2015-01-21| 854.25
#2015-01-22| 864.07
#2015-01-23| 861.96
#2015-01-26| 863.60
#2015-01-27| 859.89
#2015-01-28| 852.81
#2015-01-29| 844.92
#2015-01-30| 841.84
#2015-02-02| 848.14
#2015-02-03| 855.89
#2015-02-04| 841.90
#2015-02-05| 846.47
#2015-02-06| 844.31
#2015-02-09| 841.52
#2015-02-10| 834.02
#2015-02-11| 845.77
#2015-02-12| 862.17
#2015-02-13| 877.87
#2015-02-16| 883.32
#2015-02-17| 875.27
#2015-02-18| 885.12
#2015-02-19| 896.80
#2015-02-20| 900.49
#2015-02-23| 897.46
#2015-02-24| 901.80
#2015-02-25| 893.17
#2015-02-26| 890.13
#2015-02-27| 883.56
#2015-03-02| 874.68
#2015-03-03| 866.94
#2015-03-04| 856.84
#2015-03-05| 849.42
#2015-03-06| 845.62
#2015-03-09| 853.32
#2015-03-10| 824.03
#2015-03-11| 827.54
#2015-03-12| 836.84
#2015-03-13| 811.62
#2015-03-16| 823.72
#2015-03-17| 843.77
#2015-03-18| 844.00
#2015-03-19| 858.17
#2015-03-20| 869.74
#2015-03-23| 890.39
#2015-03-24| 899.41
#2015-03-25| 890.42
#2015-03-26| 883.66
#2015-03-27| 871.76
#2015-03-30| 881.33
#2015-03-31| 882.74
#2015-04-01| 890.56
#2015-04-02| 905.31
#2015-04-03| 916.26
#2015-04-06| 919.27
#2015-04-07| 925.21
#2015-04-08| 924.83
#2015-04-09| 917.86
#2015-04-10| 914.29
#2015-04-13| 900.42
#2015-04-14| 903.93
#2015-04-15| 906.13
#2015-04-16| 935.64
#2015-04-17| 941.72
#2015-04-20| 946.09
#2015-04-21| 954.41
#2015-04-22| 944.05
#2015-04-23| 948.05
#2015-04-24| 950.51
#2015-04-27| 968.79
#2015-04-28| 972.87
#2015-04-29| 978.49
#2015-04-30| 973.29
#2015-05-01| 970.68
#2015-05-04| 972.39
#2015-05-05| 965.49
#2015-05-06| 956.02
#2015-05-07| 944.27
#2015-05-08| 948.29
#2015-05-11| 950.65
#2015-05-12| 966.16
#2015-05-13| 982.00
#2015-05-14| 976.48
#2015-05-15| 996.41
#2015-05-18|1000.76
#2015-05-19| 989.51
#2015-05-20| 995.69
#2015-05-21| 985.85
#2015-05-22| 970.37
#2015-05-25| 960.18
#2015-05-26| 945.76
#2015-05-27| 945.12
#2015-05-28| 940.32
#2015-05-29| 933.72
#2015-06-01| 911.01
#2015-06-02| 913.81
#2015-06-03| 923.60
#2015-06-04| 918.36
#2015-06-05| 903.74
#2015-06-08| 878.71
#2015-06-09| 884.27
#2015-06-10| 897.88
#2015-06-11| 905.17
#2015-06-12| 902.70
#2015-06-15| 884.56
#2015-06-16| 891.12
#2015-06-17| 887.02
#2015-06-18| 900.05
#2015-06-19| 912.23
#2015-06-22| 921.31
#2015-06-23| 915.29
#2015-06-24| 917.54
#2015-06-25| 916.23
#2015-06-26| 922.26
#2015-06-29| 894.57
#2015-06-30| 903.67
#2015-07-01| 900.57
#2015-07-02| 902.15
#2015-07-03| 898.11
#2015-07-06| 897.50
#2015-07-07| 878.06
#2015-07-08| 885.96
#2015-07-09| 895.52
#2015-07-10| 913.75
#2015-07-13| 931.41
#2015-07-14| 941.83
#2015-07-15| 930.98
#2015-07-16| 929.10
#2015-07-17| 931.47
#2015-07-20| 913.69
#2015-07-21| 926.40
#2015-07-22| 913.75
#2015-07-23| 874.15
#2015-07-24| 882.81
#2015-07-27| 869.82
#2015-07-28| 862.71
#2015-07-29| 866.79
#2015-07-30| 868.06
#2015-07-31| 880.98
#2015-08-03| 869.44
#2015-08-04| 877.60
#2015-08-05| 881.79
#2015-08-06| 885.56
#2015-08-07| 877.04
#2015-08-10| 878.54
#2015-08-11| 889.27
#2015-08-12| 892.41
#2015-08-13| 877.31
#2015-08-14| 868.46
#2015-08-17| 858.06
#2015-08-18| 842.88
#2015-08-19| 830.17
#2015-08-20| 834.33
#2015-08-21| 825.08
#2015-08-24| 796.22
#2015-08-25| 804.23
#2015-08-26| 791.46
#2015-08-27| 817.76
#2015-08-28| 829.11
#2015-08-31| 838.32
#2015-09-01| 812.90
#2015-09-02| 796.87
#2015-09-03| 799.16
#2015-09-04| 786.98
#2015-09-07| 774.12
#2015-09-08| 780.43
#2015-09-09| 784.82
#2015-09-10| 790.87
#2015-09-11| 789.69
#2015-09-14| 794.08
#2015-09-15| 804.96
#2015-09-16| 810.80
#2015-09-17| 803.78
#2015-09-18| 814.89
#2015-09-21| 821.73
#2015-09-22| 811.87
#2015-09-23| 798.85
#2015-09-24| 800.52
#2015-09-25| 806.69
#2015-09-28| 804.10
#2015-09-29| 808.69
#2015-09-30| 813.33
#2015-10-01| 821.22
#2015-10-02| 815.03
#2015-10-05| 827.45
#2015-10-06| 836.27
#2015-10-07| 849.47
#2015-10-08| 850.40
#2015-10-09| 846.62
#2015-10-12| 847.85
#2015-10-13| 833.37
#2015-10-14| 845.05
#2015-10-15| 857.17
#2015-10-16| 842.13
#2015-10-19| 849.56
#2015-10-20| 862.88
#2015-10-21| 857.20
#2015-10-22| 864.75
#2015-10-23| 859.33
#2015-10-26| 850.76
#2015-10-27| 834.90
#2015-10-28| 835.62
#2015-10-29| 824.13
#2015-10-30| 837.52
#2015-11-02| 868.05
#2015-11-03| 864.96
#2015-11-04| 864.22
#2015-11-05| 854.55
#2015-11-06| 841.18
#2015-11-09| 850.65
#2015-11-10| 842.01
#2015-11-11| 849.00
#2015-11-12| 854.58
#2015-11-13| 850.79
#2015-11-16| 844.57
#2015-11-17| 851.32
#2015-11-18| 855.17
#2015-11-19| 860.55
#2015-11-20| 865.08
#2015-11-23| 853.23
#2015-11-24| 827.61
#2015-11-25| 823.87
#2015-11-26| 812.40
#2015-11-27| 814.85
#2015-11-30| 812.01
#2015-12-01| 819.06
#2015-12-02| 813.61
#2015-12-03| 810.45
#2015-12-04| 805.85
#2015-12-07| 799.84
#2015-12-08| 793.47
#2015-12-09| 794.42
#2015-12-10| 764.64
#2015-12-11| 751.36
#2015-12-14| 730.53
#2015-12-15| 748.60
#2015-12-16| 755.65
#2015-12-17| 771.76
#2015-12-18| 771.17
#2015-12-21| 772.18
#2015-12-22| 767.18
#2015-12-23| 774.57
#2015-12-24| 777.85
#2015-12-25| 787.39
#2015-12-28| 791.19
#2015-12-29| 784.55
#2015-12-30| 783.33
#2015-12-31| 779.24
#2016-01-01| 779.24
#2016-01-04| 752.16
#2016-01-05| 751.07
#2016-01-06| 733.82
#2016-01-07| 730.85
#2016-01-08| 729.66
#2016-01-11| 720.07
#2016-01-12| 724.93
#2016-01-13| 731.86
#2016-01-14| 714.68
#2016-01-15| 697.72
#2016-01-18| 690.24
#2016-01-19| 689.26
#2016-01-20| 667.29
#2016-01-21| 668.16
#2016-01-22| 684.34
#2016-01-25| 686.12
#2016-01-26| 690.44
#2016-01-27| 707.27
#2016-01-28| 711.23
#2016-01-29| 717.72
#2016-02-01| 712.48
#2016-02-02| 705.00
#2016-02-03| 715.51
#2016-02-04| 730.42
#2016-02-05| 727.39
#2016-02-08| 711.48
#2016-02-09| 704.93
#2016-02-10| 711.87
#2016-02-11| 702.74
#2016-02-12| 700.41
#2016-02-15| 690.42
#2016-02-16| 679.90
#2016-02-17| 694.57
#2016-02-18| 705.01
#2016-02-19| 696.04
#2016-02-22| 715.56
#2016-02-23| 719.97
#2016-02-24| 714.94
#2016-02-25| 735.37
#2016-02-26| 738.74
#2016-02-29| 747.66
#2016-03-01| 751.03
#2016-03-02| 740.45
#2016-03-03| 753.11
#2016-03-04| 757.50
#2016-03-07| 761.47
#2016-03-08| 762.94
#2016-03-09| 766.92
#2016-03-10| 768.40
#2016-03-11| 783.66
#2016-03-14| 785.17
#2016-03-15| 783.00
#2016-03-16| 784.14
#2016-03-17| 809.55
#2016-03-18| 804.44
#2016-03-21| 803.53
#2016-03-22| 792.62
#2016-03-23| 781.80
#2016-03-24| 780.13
#2016-03-25| 784.69
#2016-03-28| 786.27
#2016-03-29| 789.69
#2016-03-30| 812.06
#2016-03-31| 825.49
#2016-04-01| 809.03
#2016-04-04| 839.34
#2016-04-05| 835.39
#2016-04-06| 823.92
#2016-04-07| 820.29
#2016-04-08| 825.91
#2016-04-11| 840.25
#2016-04-12| 834.00
#2016-04-13| 833.89
#2016-04-14| 840.78
#2016-04-15| 842.16
#2016-04-18| 839.15
#2016-04-19| 842.52
#2016-04-20| 835.69
#2016-04-21| 831.89
#2016-04-22| 825.91
#2016-04-25| 815.80
#2016-04-26| 819.29
#2016-04-27| 821.15
#2016-04-28| 828.37
#2016-04-29| 835.44
#2016-05-02| 819.01
#2016-05-03| 794.86
#2016-05-04| 765.52
#2016-05-05| 761.00
#2016-05-06| 775.06
#2016-05-09| 771.66
#2016-05-10| 759.87
#2016-05-11| 763.85
#2016-05-12| 770.47
#2016-05-13| 763.03
#2016-05-16| 754.59
#2016-05-17| 750.93
#2016-05-18| 738.21
#2016-05-19| 729.68
#2016-05-20| 738.71
#2016-05-23| 741.32
#2016-05-24| 765.33
#2016-05-25| 769.89
#2016-05-26| 772.47
#2016-05-27| 768.99
#2016-05-30| 776.96
#2016-05-31| 770.31
#2016-06-01| 762.91
#2016-06-02| 757.50
#2016-06-03| 773.05
#2016-06-06| 783.72
#2016-06-07| 784.88
#2016-06-08| 791.74
#2016-06-09| 780.47
#2016-06-10| 765.31
#2016-06-13| 760.32
#2016-06-14| 745.22
#2016-06-15| 756.95
#2016-06-16| 732.07
#2016-06-17| 749.99
#2016-06-20| 770.75
#2016-06-21| 771.75
#2016-06-22| 777.39
#2016-06-23| 785.21
#2016-06-24| 748.54
#2016-06-27| 739.67
#2016-06-28| 764.33
#2016-06-29| 762.90
#2016-06-30| 758.22
#2016-07-01| 763.86
#2016-07-04| 769.65
#2016-07-05| 768.66
#2016-07-06| 759.52
#2016-07-07| 760.24
#2016-07-08| 764.31
#2016-07-11| 774.72
#2016-07-12| 782.38
#2016-07-13| 787.10
#2016-07-14| 795.44
#2016-07-15| 803.50
#2016-07-18| 746.66
#2016-07-19| 749.90
#2016-07-20| 735.38
#2016-07-21| 714.69
#2016-07-22| 724.90
#2016-07-25| 746.05
#2016-07-26| 739.17
#2016-07-27| 745.87
#2016-07-28| 745.35
#2016-07-29| 751.45
#2016-08-01| 757.71
#2016-08-02| 752.96
#2016-08-03| 740.15
#2016-08-04| 745.90
#2016-08-05| 743.59
#2016-08-08| 758.53
#2016-08-09| 784.82
#2016-08-10| 791.79
#2016-08-11| 799.75
#2016-08-12| 795.66
#2016-08-15| 802.39
#2016-08-16| 789.89
#2016-08-17| 798.73
#2016-08-18| 793.26
#2016-08-19| 795.49
#2016-08-22| 803.24
#2016-08-23| 804.71
#2016-08-24| 790.79
#2016-08-25| 805.86
#2016-08-26| 803.37
#2016-08-29| 794.78
#2016-08-30| 792.91
#2016-08-31| 793.44
#2016-09-01| 783.47
#2016-09-02| 786.47
#2016-09-05| 796.30
#2016-09-06| 796.10
#2016-09-07| 787.17
#2016-09-08| 794.02
#2016-09-09| 779.29
#2016-09-12| 780.56
#2016-09-13| 781.17
#2016-09-14| 781.28
#2016-09-15| 781.51
#2016-09-16| 777.66
#2016-09-19| 780.34
#2016-09-20| 778.96
#2016-09-21| 783.36
#2016-09-22| 799.94
#2016-09-23| 801.14
#2016-09-26| 784.54
#2016-09-27| 783.85
#2016-09-28| 789.29
#2016-09-29| 790.12
#2016-09-30| 776.15
#2016-10-03| 786.06
#2016-10-04| 789.37
#2016-10-05| 790.64
#2016-10-06| 794.69
#2016-10-07| 796.19
#2016-10-10| 791.20
#2016-10-11| 786.78
#2016-10-12| 779.28
#2016-10-13| 775.29
#2016-10-14| 773.27
#2016-10-17| 771.88
#2016-10-18| 782.48
#2016-10-19| 789.72
#2016-10-20| 791.90
#2016-10-21| 790.36
#2016-10-24| 796.91
#2016-10-25| 791.44
#2016-10-26| 788.34
#2016-10-27| 786.16
#2016-10-28| 779.53
#2016-10-31| 773.87
#2016-11-01| 770.95
#2016-11-02| 765.75
#2016-11-03| 765.51
#2016-11-04| 739.68
#2016-11-07| 747.36
#2016-11-08| 759.63
#2016-11-09| 758.91
#2016-11-10| 764.09
#2016-11-11| 761.81
#2016-11-14| 742.38
#2016-11-15| 751.39
#2016-11-16| 744.01
#2016-11-17| 744.00
#2016-11-18| 746.69
#2016-11-21| 753.42
#2016-11-22| 760.77
#2016-11-23| 751.00
#2016-11-24| 736.58
#2016-11-25| 741.26
#2016-11-28| 748.08
#2016-11-29| 747.16
#2016-11-30| 739.13
#2016-12-01| 718.85
#2016-12-02| 733.07
#2016-12-05| 737.42
#2016-12-06| 766.38
#2016-12-07| 786.23
#2016-12-08| 765.24
#2016-12-09| 759.69
#2016-12-12| 777.00
#2016-12-13| 782.53
#2016-12-14| 790.13
#2016-12-15| 785.49
#2016-12-16| 787.15
#2016-12-19| 782.66
#2016-12-20| 783.87
#2016-12-21| 780.44
#2016-12-22| 769.68
#2016-12-23| 765.52
#2016-12-26| 768.79
#2016-12-27| 762.95
#2016-12-28| 778.49
#2016-12-29| 793.51
#2016-12-30| 786.21
#2017-01-02| 784.99
#2017-01-03| 775.44
#2017-01-04| 778.56
#2017-01-05| 777.25
#2017-01-06| 792.35
#2017-01-09| 777.29
#2017-01-10| 781.43
#2017-01-11| 778.42
#2017-01-12| 827.13
#2017-01-13| 824.05
#2017-01-16| 812.75
#2017-01-17| 815.73
#2017-01-18| 814.69
#2017-01-19| 794.33
#2017-01-20| 805.22
#2017-01-23| 798.46
#2017-01-24| 805.56
#2017-01-25| 801.60
#2017-01-26| 801.85
#2017-01-27| 799.39
#2017-01-30| 813.05
#2017-01-31| 814.78
#2017-02-01| 829.57
#2017-02-02| 842.37
#2017-02-03| 854.46
#2017-02-06| 844.45
#2017-02-07| 832.59
#2017-02-08| 830.28
#2017-02-09| 835.62
#2017-02-10| 836.09
#2017-02-13| 842.12
#2017-02-14| 840.60
#2017-02-15| 837.25
#2017-02-16| 844.95
#2017-02-17| 852.40
#2017-02-20| 848.84
#2017-02-21| 844.59
#2017-02-22| 851.53
#2017-02-23| 854.44
#2017-02-24| 843.76
#2017-02-27| 826.30
#2017-02-28| 833.10
#2017-03-01| 820.34
#2017-03-02| 824.21
#2017-03-03| 818.71
#2017-03-06| 823.85
#2017-03-07| 829.53
#2017-03-08| 812.58
#2017-03-09| 804.27
#2017-03-10| 802.95
#2017-03-13| 800.52
#2017-03-14| 809.47
#2017-03-15| 806.88
#2017-03-16| 827.47
#2017-03-17| 838.21
#2017-03-20| 845.30
#2017-03-21| 842.41
#2017-03-22| 823.54
#2017-03-23| 831.30
#2017-03-24| 837.72
#2017-03-27| 833.85
#2017-03-28| 844.64
#2017-03-29| 845.81
#2017-03-30| 847.49
#2017-03-31| 842.00
#2017-04-03| 840.82
#2017-04-04| 841.17
#2017-04-05| 843.14
#2017-04-06| 837.58
#2017-04-07| 828.33
#2017-04-10| 825.34
#2017-04-11| 826.74
#2017-04-12| 825.11
#2017-04-13| 812.76
#2017-04-14| 810.62
#2017-04-17| 817.26
#2017-04-18| 824.96
#2017-04-19| 818.06
#2017-04-20| 827.19
#2017-04-21| 826.73
#2017-04-24| 852.12
#2017-04-25| 854.82
#2017-04-26| 853.96
#2017-04-27| 849.40
#2017-04-28| 852.49
#2017-05-01| 853.60
#2017-05-02| 867.00
#2017-05-03| 869.46
#2017-05-04| 863.68
#2017-05-05| 866.82
#2017-05-08| 864.36
#2017-05-09| 860.15
#2017-05-10| 867.05
#2017-05-11| 862.85
#2017-05-12| 860.17
#2017-05-15| 874.63
#2017-05-16| 874.00
#2017-05-17| 864.11
#2017-05-18| 850.00
#2017-05-19| 865.65
#2017-05-22| 876.02
#2017-05-23| 879.37
#2017-05-24| 878.97
#2017-05-25| 879.46
#2017-05-26| 873.64
#2017-05-29| 871.52
#2017-05-30| 875.33
#2017-05-31| 851.79
#2017-06-01| 872.58
#2017-06-02| 866.56
#2017-06-05| 861.41
#2017-06-06| 865.03
#2017-06-07| 857.86
#2017-06-08| 863.02
#2017-06-09| 866.99
#2017-06-12| 870.89
#2017-06-13| 872.53
#2017-06-14| 874.99
#2017-06-15| 859.93
#2017-06-16| 848.18
#2017-06-19| 827.89
#2017-06-20| 824.13
#2017-06-21| 833.34
#2017-06-22| 837.06
#2017-06-23| 841.93
#2017-06-26| 848.58
#2017-06-27| 855.58
#2017-06-28| 849.12
#2017-06-29| 843.54
#2017-06-30| 843.28
#2017-07-03| 844.85
#2017-07-04| 848.40
#2017-07-05| 840.43
#2017-07-06| 852.75
#2017-07-07| 855.72
#2017-07-10| 861.53
#2017-07-11| 850.49
#2017-07-12| 869.00
#2017-07-13| 875.50
#2017-07-14| 895.08
#2017-07-17| 899.53
#2017-07-18| 922.26
#2017-07-19| 922.17
#2017-07-20| 899.11
#2017-07-21| 899.64
#2017-07-24| 888.85
#2017-07-25| 878.59
#2017-07-26| 880.87
#2017-07-27| 885.44
#2017-07-28| 875.44
#2017-07-31| 873.35
#2017-08-01| 871.95
#2017-08-02| 873.55
#2017-08-03| 883.17
#2017-08-04| 876.92
#2017-08-07| 897.20
#2017-08-08| 888.58
#2017-08-09| 882.71
#2017-08-10| 881.19
#2017-08-11| 873.48
#2017-08-14| 889.03
#2017-08-15| 873.91
#2017-08-16| 875.94
#2017-08-17| 876.17
#2017-08-18| 882.81
#2017-08-21| 899.08
#2017-08-22| 898.30
#2017-08-23| 904.84
#2017-08-24| 922.90
#2017-08-25| 930.79
#2017-08-28| 934.88
#2017-08-29| 935.30
#2017-08-30| 913.48
#2017-08-31| 912.59
#2017-09-01| 926.63
#2017-09-04| 923.41
#2017-09-05| 928.34
#2017-09-06| 928.84
#2017-09-07| 926.01
#2017-09-08| 928.04
#2017-09-11| 932.54
#2017-09-12| 911.49
#2017-09-13| 915.16
#2017-09-14| 908.75
#2017-09-15| 908.94
#2017-09-18| 880.89
#2017-09-19| 860.71
#2017-09-20| 873.71
#2017-09-21| 855.98
#2017-09-22| 858.40
#2017-09-25| 818.63
#2017-09-26| 831.24
#2017-09-27| 808.78
#2017-09-28| 815.34
#2017-09-29| 821.24
#2017-10-02| 822.16
#2017-10-03| 819.78
#2017-10-04| 821.72
#2017-10-05| 822.60
#2017-10-06| 808.26
#2017-10-09| 758.54
#2017-10-10| 863.05
#2017-10-11| 842.75
#2017-10-12| 846.40
#2017-10-13| 839.47
#2017-10-16| 835.11
#2017-10-17| 831.87
#2017-10-18| 825.17
#2017-10-19| 834.81
#2017-10-20| 827.05
#2017-10-23| 815.52
#2017-10-24| 802.27
#2017-10-25| 813.66
#2017-10-26| 801.07
#2017-10-27| 801.44
#2017-10-30| 802.55
#2017-10-31| 798.59
#2017-11-01| 798.70
#2017-11-02| 795.93
#2017-11-03| 777.78
#2017-11-06| 791.13
#2017-11-07| 775.23
#2017-11-08| 802.51
#2017-11-09| 779.03
#2017-11-10| 773.30
#2017-11-13| 760.89
#2017-11-14| 757.15
#2017-11-15| 746.42
#2017-11-16| 751.22
#2017-11-17| 736.36
#2017-11-20| 714.61
#2017-11-21| 714.50
#2017-11-22| 727.34
#2017-11-23| 726.16
#2017-11-24| 718.18
#2017-11-27| 725.93
#2017-11-28| 692.43
#2017-11-29| 689.53
#2017-11-30| 710.86
#2017-12-01| 703.51
#2017-12-04| 715.92
#2017-12-05| 733.04
#2017-12-06| 723.56
#2017-12-07| 726.23
#2017-12-08| 735.06
#2017-12-11| 740.98
#2017-12-12| 745.94
#2017-12-13| 741.37
#2017-12-14| 737.30
#2017-12-15| 743.03
#2017-12-18| 767.54
#2017-12-19| 761.77
#2017-12-20| 755.85
#2017-12-21| 761.26
#2017-12-22| 764.07
#2017-12-25| 768.82
#2017-12-26| 771.94
#2017-12-27| 769.02
#2017-12-28| 782.62
#2017-12-29| 795.71
#2018-01-01| 795.71
#2018-01-02| 802.83
#2018-01-03| 786.33
#2018-01-04| 795.12
#2018-01-05| 800.92
#2018-01-08| 802.27
#2018-01-09| 805.29
#2018-01-10| 807.69
#2018-01-11| 808.91
#2018-01-12| 813.00
#2018-01-15| 789.57
#2018-01-16| 792.62
#2018-01-17| 805.24
#2018-01-18| 813.39
#2018-01-19| 788.71
#2018-01-22| 804.15
#2018-01-23| 805.14
#2018-01-24| 815.21
#2018-01-25| 811.65
#2018-01-26| 813.56
#2018-01-29| 808.55
#2018-01-30| 803.71
#2018-01-31| 806.05
#2018-02-01| 808.73
#2018-02-02| 797.49
#2018-02-05| 794.17
#2018-02-06| 778.07
#2018-02-07| 782.42
#2018-02-08| 768.51
#2018-02-09| 761.73
#2018-02-12| 781.03
#2018-02-13| 777.78
#2018-02-14| 776.21
#2018-02-15| 794.54
#2018-02-16| 801.04
#2018-02-19| 796.87
#2018-02-20| 777.34
#2018-02-21| 790.87
#2018-02-22| 791.41
#2018-02-23| 789.37
#2018-02-26| 796.10
#2018-02-27| 790.15
#2018-02-28| 786.67
#2018-03-01| 776.09
#2018-03-02| 768.83
#2018-03-05| 772.83
#2018-03-06| 776.66
#2018-03-07| 777.99
#2018-03-08| 772.01
#2018-03-09| 776.54
#2018-03-12| 776.89
#2018-03-13| 772.26
#2018-03-14| 765.92
#2018-03-15| 760.32
#2018-03-16| 753.13
#2018-03-19| 742.16
#2018-03-20| 747.11
#2018-03-21| 748.66
#2018-03-22| 749.12
#2018-03-23| 751.26
#2018-03-26| 747.12
#2018-03-27| 741.87
#2018-03-28| 727.92
#2018-03-29| 737.41
#2018-03-30| 739.58
#2018-04-02| 736.83
#2018-04-03| 736.85
#2018-04-04| 732.12
#2018-04-05| 726.50
#2018-04-06| 729.02
#2018-04-09| 706.99
#2018-04-10| 683.65
#2018-04-11| 655.85
#2018-04-12| 671.03
#2018-04-13| 670.94
#2018-04-16| 674.27
#2018-04-17| 680.31
#2018-04-18| 698.30
#2018-04-19| 698.75
#2018-04-20| 685.07
#2018-04-23| 679.23
#2018-04-24| 671.34
#2018-04-25| 655.93
#2018-04-26| 665.29
#2018-04-27| 670.04
#2018-04-30| 644.41
#2018-05-01| 640.65
#2018-05-02| 630.47
#2018-05-03| 621.02
#2018-05-04| 611.99
#2018-05-07| 600.06
#2018-05-08| 569.48
#2018-05-09| 572.30
#2018-05-10| 575.11
#2018-05-11| 567.44
#2018-05-14| 572.11
#2018-05-15| 547.13
#2018-05-16| 548.07
#2018-05-17| 545.60
#2018-05-18| 543.91
#2018-05-21| 532.06
#2018-05-22| 531.00
#2018-05-23| 504.74
#2018-05-24| 501.61
#2018-05-25| 514.23
#2018-05-28| 541.67
#2018-05-29| 541.04
#2018-05-30| 546.03
#2018-05-31| 529.99
#2018-06-01| 520.62
#2018-06-04| 526.64
#2018-06-05| 517.00
#2018-06-06| 516.50
#2018-06-07| 525.85
#2018-06-08| 512.92
#2018-06-11| 511.30
#2018-06-12| 498.40
#2018-06-13| 484.85
#2018-06-14| 483.17
#2018-06-15| 478.47
#2018-06-18| 482.22
#2018-06-19| 490.37
#2018-06-20| 503.00
#2018-06-21| 546.21
#2018-06-22| 533.36
#2018-06-25| 531.50
#2018-06-26| 536.38
#2018-06-27| 541.48
#2018-06-28| 548.63
#2018-06-29| 550.78
#2018-07-02| 548.46
#2018-07-03| 548.80
#2018-07-04| 553.62
#2018-07-05| 566.45
#2018-07-06| 560.78
#2018-07-09| 563.99
#2018-07-10| 537.53
#2018-07-11| 494.29
#2018-07-12| 489.43
#2018-07-13| 496.33
#2018-07-16| 505.44
#2018-07-17| 513.53
#2018-07-18| 516.88
#2018-07-19| 515.34
#2018-07-20| 527.98
#2018-07-23| 539.61
#2018-07-24| 516.85
#2018-07-25| 530.20
#2018-07-26| 527.41
#2018-07-27| 532.17
#2018-07-30| 534.01
#2018-07-31| 532.86
#2018-08-01| 524.57
#2018-08-02| 494.51
#2018-08-03| 502.78
#2018-08-06| 490.22
#2018-08-07| 489.04
#2018-08-08| 483.64
#2018-08-09| 474.19
#2018-08-10| 405.77
#2018-08-13| 366.71
#2018-08-14| 390.36
#2018-08-15| 400.05
#2018-08-16| 406.75
#2018-08-17| 393.62
#2018-08-20| 400.60
#2018-08-21| 406.13
#2018-08-22| 409.02
#2018-08-23| 405.76
#2018-08-24| 408.83
#2018-08-27| 410.45
#2018-08-28| 408.12
#2018-08-29| 404.75
#2018-08-30| 389.69
#2018-08-31| 395.55
#2018-09-03| 397.05
#2018-09-04| 392.63
#2018-09-05| 395.84
#2018-09-06| 390.54
#2018-09-07| 396.97
#2018-09-10| 385.44
#2018-09-11| 387.80
#2018-09-12| 394.29
#2018-09-13| 409.71
#2018-09-14| 407.46
#2018-09-17| 397.83
#2018-09-18| 398.48
#2018-09-19| 408.36
#2018-09-20| 405.24
#2018-09-21| 406.08
#2018-09-24| 416.73
#2018-09-25| 418.54
#2018-09-26| 420.72
#2018-09-27| 425.87
#2018-09-28| 418.82
#2018-10-01| 417.43
#2018-10-02| 418.57
#2018-10-03| 412.80
#2018-10-04| 397.90
#2018-10-05| 398.52
#2018-10-08| 394.72
#2018-10-09| 399.01
#2018-10-10| 396.31
#2018-10-11| 389.22
#2018-10-12| 401.11
#2018-10-15| 410.92
#2018-10-16| 418.23
#2018-10-17| 424.30
#2018-10-18| 422.74
#2018-10-19| 413.05
#2018-10-22| 408.26
#2018-10-23| 393.92
#2018-10-24| 399.29
#2018-10-25| 400.98
#2018-10-26| 393.16
#2018-10-29| 397.21
#2018-10-30| 390.59
#2018-10-31| 384.35
#2018-11-01| 393.98
#2018-11-02| 403.23
#2018-11-05| 405.60
#2018-11-06| 405.28
#2018-11-07| 410.45
#2018-11-08| 402.87
#2018-11-09| 398.15
#2018-11-12| 397.75
#2018-11-13| 401.78
#2018-11-14| 404.19
#2018-11-15| 410.34
#2018-11-16| 417.30
#2018-11-19| 424.63
#2018-11-20| 407.61
#2018-11-21| 411.76
#2018-11-22| 411.79
#2018-11-23| 406.52
#2018-11-26| 410.42
#2018-11-27| 405.88
#2018-11-28| 406.31
#2018-11-29| 416.81
#2018-11-30| 414.58
#2018-12-03| 407.55
#2018-12-04| 411.01
#2018-12-05| 414.18
#2018-12-06| 410.86
#2018-12-07| 414.39
#2018-12-10| 405.32
#2018-12-11| 398.63
#2018-12-12| 397.06
#2018-12-13| 408.11
#2018-12-14| 402.35
#2018-12-17| 399.27
#2018-12-18| 401.78
#2018-12-19| 407.36
#2018-12-20| 405.77
#2018-12-21| 396.40
#2018-12-24| 394.90
#2018-12-25| 393.40
#2018-12-26| 394.93
#2018-12-27| 400.12
#2018-12-28| 398.23
#2018-12-31| 401.07
#2019-01-01| 401.07
#2019-01-02| 393.90
#2019-01-03| 378.82
#2019-01-04| 391.27
#2019-01-07| 393.77
#2019-01-08| 391.92
#2019-01-09| 397.35
#2019-01-10| 401.39
#2019-01-11| 394.52
#2019-01-14| 396.79
#2019-01-15| 403.01
#2019-01-16| 412.28
#2019-01-17| 412.28
#2019-01-18| 418.35
#2019-01-21| 419.20
#2019-01-22| 421.14
#2019-01-23| 428.06
#2019-01-24| 441.81
#2019-01-25| 441.82
#2019-01-28| 438.22
#2019-01-29| 454.94
#2019-01-30| 455.27
#2019-01-31| 463.53
#2019-02-01| 454.78
#2019-02-04| 452.62
#2019-02-05| 452.39
#2019-02-06| 456.55
#2019-02-07| 450.57
#2019-02-08| 452.70
#2019-02-11| 453.33
#2019-02-12| 455.60
#2019-02-13| 449.49
#2019-02-14| 438.67
#2019-02-15| 443.34
#2019-02-18| 442.49
#2019-02-19| 442.59
#2019-02-20| 443.96
#2019-02-21| 445.83
#2019-02-22| 455.37
#2019-02-25| 459.20
#2019-02-26| 456.89
#2019-02-27| 451.90
#2019-02-28| 459.70
#2019-03-01| 451.30
#2019-03-04| 451.64
#2019-03-05| 444.08
#2019-03-06| 444.44
#2019-03-07| 440.39
#2019-03-08| 438.47
#2019-03-11| 440.24
#2019-03-12| 441.31
#2019-03-13| 438.57
#2019-03-14| 437.34
#2019-03-15| 437.85
#2019-03-18| 441.40
#2019-03-19| 449.10
#2019-03-20| 448.05
#2019-03-21| 448.47
#2019-03-22| 428.00
#2019-03-25| 436.87
#2019-03-26| 436.38
#2019-03-27| 426.61
#2019-03-28| 419.36
#2019-03-29| 411.32
#2019-04-01| 423.38
#2019-04-02| 412.47
#2019-04-03| 419.24
#2019-04-04| 430.72
#2019-04-05| 431.81
#2019-04-08| 423.95
#2019-04-09| 427.65
#2019-04-10| 428.07
#2019-04-11| 423.96
#2019-04-12| 426.56
#2019-04-15| 418.44
#2019-04-16| 421.67
#2019-04-17| 431.85
#2019-04-18| 430.95
#2019-04-19| 430.68
#2019-04-22| 428.44
#2019-04-23| 428.69
#2019-04-24| 429.29
#2019-04-25| 424.16
#2019-04-26| 424.62
#2019-04-29| 425.55
#2019-04-30| 433.09
#2019-05-01| 433.96
#2019-05-02| 427.02
#2019-05-03| 426.43
#2019-05-06| 420.04
#2019-05-07| 409.23
#2019-05-08| 407.40
#2019-05-09| 402.99
#2019-05-10| 406.51
#2019-05-13| 401.56
#2019-05-14| 406.64
#2019-05-15| 403.35
#2019-05-16| 399.80
#2019-05-17| 399.74
#2019-05-20| 402.09
#2019-05-21| 399.47
#2019-05-22| 389.63
#2019-05-23| 388.92
#2019-05-24| 394.33
#2019-05-27| 398.15
#2019-05-28| 404.08
#2019-05-29| 404.57
#2019-05-30| 417.80
#2019-05-31| 424.05
#2019-06-03| 426.18
#2019-06-04| 430.16
#2019-06-05| 434.81
#2019-06-06| 433.72
#2019-06-07| 441.63
#2019-06-10| 444.98
#2019-06-11| 436.45
#2019-06-12| 437.90
#2019-06-13| 431.05
#2019-06-14| 434.09
#2019-06-17| 439.98
#2019-06-18| 445.56
#2019-06-19| 441.96
#2019-06-20| 444.14
#2019-06-21| 451.80
#2019-06-24| 447.35
#2019-06-25| 456.01
#2019-06-26| 455.49
#2019-06-27| 457.45
#2019-06-28| 460.17
#2019-07-01| 471.25
#2019-07-02| 474.74
#2019-07-03| 469.25
#2019-07-04| 467.46
#2019-07-05| 468.61
#2019-07-08| 456.61
#2019-07-09| 454.23
#2019-07-10| 463.79
#2019-07-11| 464.40
#2019-07-12| 453.26
#2019-07-15| 457.73
#2019-07-16| 465.62
#2019-07-17| 470.12
#2019-07-18| 473.36
#2019-07-19| 476.92
#2019-07-22| 473.40
#2019-07-23| 471.09
#2019-07-24| 471.94
#2019-07-25| 467.32
#2019-07-26| 469.89
#2019-07-29| 469.42
#2019-07-30| 476.15
#2019-07-31| 482.30
#2019-08-01| 476.33
#2019-08-02| 467.02
#2019-08-05| 458.33
#2019-08-06| 456.73
#2019-08-07| 450.37
#2019-08-08| 457.41
#2019-08-09| 456.58
#2019-08-12| 451.06
#2019-08-13| 447.85
#2019-08-14| 443.20
#2019-08-15| 433.60
#2019-08-16| 436.32
#2019-08-19| 431.84
#2019-08-20| 430.65
#2019-08-21| 427.98
#2019-08-22| 424.71
#2019-08-23| 431.38
#2019-08-26| 431.12
#2019-08-27| 431.35
#2019-08-28| 427.88
#2019-08-29| 432.69
#2019-08-30| 435.06
#2019-09-02| 438.30
#2019-09-03| 440.30
#2019-09-04| 445.43
#2019-09-05| 446.73
#2019-09-06| 445.65
#2019-09-09| 443.15
#2019-09-10| 439.76
#2019-09-11| 442.08
#2019-09-12| 448.05
#2019-09-13| 453.27
#2019-09-16| 449.42
#2019-09-17| 445.04
#2019-09-18| 446.21
#2019-09-19| 442.14
#2019-09-20| 439.95
#2019-09-23| 439.25
#2019-09-24| 445.57
#2019-09-25| 444.09
#2019-09-26| 445.05
#2019-09-27| 449.07
#2019-09-30| 451.51
#2019-10-01| 448.68
#2019-10-02| 450.88
#2019-10-03| 448.92
#2019-10-04| 449.20
#2019-10-07| 443.77
#2019-10-08| 438.69
#2019-10-09| 431.04
#2019-10-10| 436.17
#2019-10-11| 438.08
#2019-10-14| 422.12
#2019-10-15| 428.06
#2019-10-16| 422.56
#2019-10-17| 423.28
#2019-10-18| 434.06
#2019-10-21| 430.92
#2019-10-22| 433.85
#2019-10-23| 441.45
#2019-10-24| 444.70
#2019-10-25| 444.25
#2019-10-28| 449.16
#2019-10-29| 448.92
#2019-10-30| 451.72
#2019-10-31| 448.97
#2019-11-01| 444.36
#2019-11-04| 453.64
#2019-11-05| 454.52
#2019-11-06| 455.81
#2019-11-07| 461.39
#2019-11-08| 458.55
#2019-11-11| 460.56
#2019-11-12| 464.00
#2019-11-13| 468.19
#2019-11-14| 465.34
#2019-11-15| 471.26
#2019-11-18| 477.91
#2019-11-19| 481.26
#2019-11-20| 477.83
#2019-11-21| 478.90
#2019-11-22| 476.75
#2019-11-25| 473.88
#2019-11-26| 472.96
#2019-11-27| 468.49
#2019-11-28| 473.41
#2019-11-29| 473.90
#2019-12-02| 480.66
#2019-12-03| 479.99
#2019-12-04| 482.68
#2019-12-05| 484.53
#2019-12-06| 484.73
#2019-12-09| 486.28
#2019-12-10| 484.05
#2019-12-11| 484.42
#2019-12-12| 492.31
#2019-12-13| 485.43
#2019-12-16| 489.95
#2019-12-17| 491.61
#2019-12-18| 487.33
#2019-12-19| 485.35
#2019-12-20| 490.50
#2019-12-23| 492.13
#2019-12-24| 500.84
#2019-12-25| 502.25
#2019-12-26| 503.96
#2019-12-27| 494.66
#2019-12-30| 502.31
#2019-12-31| 503.02
#2020-01-01| 503.02
#2020-01-02| 510.42
#2020-01-03| 502.28
#2020-01-06| 494.60
#2020-01-07| 501.24
#2020-01-08| 500.29
#2020-01-09| 519.47
#2020-01-10| 521.08
#2020-01-13| 523.70
#2020-01-14| 529.88
#2020-01-15| 526.40
#2020-01-16| 530.32
#2020-01-17| 529.21
#2020-01-20| 532.69
#2020-01-21| 531.51
#2020-01-22| 536.57
#2020-01-23| 530.61
#2020-01-24| 531.63
#2020-01-27| 520.89
#2020-01-28| 522.73
#2020-01-29| 520.37
#2020-01-30| 515.86
#2020-01-31| 530.56
#2020-02-03| 526.27
#2020-02-04| 533.25
#2020-02-05| 533.50
#2020-02-06| 531.08
#2020-02-07| 522.22
#2020-02-10| 509.96
#2020-02-11| 511.57
#2020-02-12| 513.21
#2020-02-13| 514.68
#2020-02-14| 515.07
#2020-02-17| 514.88
#2020-02-18| 511.15
#2020-02-19| 508.85
#2020-02-20| 492.97
#2020-02-21| 498.93
#2020-02-24| 488.48
#2020-02-25| 487.20
#2020-02-26| 485.11
#2020-02-27| 466.93
#2020-02-28| 440.33
#2020-03-02| 451.42
#2020-03-03| 473.59
#2020-03-04| 466.28
#2020-03-05| 467.35
#2020-03-06| 458.03
#2020-03-09| 417.48
#2020-03-10| 401.24
#2020-03-11| 392.02
#2020-03-12| 354.75
#2020-03-13| 368.17
#2020-03-16| 336.02
#2020-03-17| 331.48
#2020-03-18| 321.37
#2020-03-19| 314.97
#2020-03-20| 320.54
#2020-03-23| 318.06
#2020-03-24| 343.98
#2020-03-25| 348.88
#2020-03-26| 357.66
#2020-03-27| 341.92
#2020-03-30| 334.39
#2020-03-31| 350.32
#2020-04-01| 345.17
#2020-04-02| 346.39
#2020-04-03| 346.40
#2020-04-06| 360.10
#2020-04-07| 356.55
#2020-04-08| 359.61
#2020-04-09| 374.62
#2020-04-10| 380.95
#2020-04-13| 383.81
#2020-04-14| 386.90
#2020-04-15| 364.53
#2020-04-16| 364.57
#2020-04-17| 376.71
#2020-04-20| 376.21
#2020-04-21| 369.42
#2020-04-22| 374.58
#2020-04-23| 381.10
#2020-04-24| 375.96
#2020-04-27| 382.46
#2020-04-28| 377.38
#2020-04-29| 382.24
#2020-04-30| 379.16
#2020-05-01| 375.53
#2020-05-04| 375.17
#2020-05-05| 375.75
#2020-05-06| 370.76
#2020-05-07| 373.27
#2020-05-08| 372.33
#2020-05-11| 371.21
#2020-05-12| 378.52
#2020-05-13| 380.25
#2020-05-14| 375.00
#2020-05-15| 380.67
#2020-05-18| 390.60
#2020-05-19| 394.80
#2020-05-20| 396.85
#2020-05-21| 398.91
#2020-05-22| 399.49
#2020-05-25| 400.75
#2020-05-26| 408.56
#2020-05-27| 412.99
#2020-05-28| 412.05
#2020-05-29| 404.55
#2020-06-01| 410.56
#2020-06-02| 420.18
#2020-06-03| 424.84
#2020-06-04| 423.18
#2020-06-05| 425.18
#2020-06-08| 424.87
#2020-06-09| 423.88
#2020-06-10| 427.91
#2020-06-11| 424.63
#2020-06-12| 425.09
#2020-06-15| 422.68
#2020-06-16| 431.03
#2020-06-17| 431.34
#2020-06-18| 433.63
#2020-06-19| 436.75
#2020-06-22| 454.37
#2020-06-23| 455.61
#2020-06-24| 447.74
#2020-06-25| 448.12
#2020-06-26| 450.27
#2020-06-29| 452.58
#2020-06-30| 451.72
#2020-07-01| 458.55
#2020-07-02| 462.91
#2020-07-03| 455.32
#2020-07-06| 464.14
#2020-07-07| 471.28
#2020-07-08| 474.60
#2020-07-09| 462.46
#2020-07-10| 456.41
#2020-07-13| 466.17
#2020-07-14| 463.71
#2020-07-15| 466.01
#2020-07-16| 471.75
#2020-07-17| 468.95
#2020-07-20| 479.62
#2020-07-21| 472.35
#2020-07-22| 471.30
#2020-07-23| 473.85
#2020-07-24| 477.39
#2020-07-27| 478.70
#2020-07-28| 457.45
#2020-07-29| 457.71
#2020-07-30| 454.89
#2020-07-31| 453.55
#2020-08-03| 458.28
#2020-08-04| 449.78
#2020-08-05| 459.32
#2020-08-06| 427.74
#2020-08-07| 437.89
#2020-08-10| 432.52
#2020-08-11| 447.33
#2020-08-12| 444.05
#2020-08-13| 443.55
#2020-08-14| 434.16
#2020-08-17| 430.74
#2020-08-18| 435.16
#2020-08-19| 446.94
#2020-08-20| 439.67
#2020-08-21| 438.88
#2020-08-24| 436.69
#2020-08-25| 429.21
#2020-08-26| 432.26
#2020-08-27| 435.19
#2020-08-28| 435.58
#2020-08-31| 430.32
#2020-09-01| 435.07
#2020-09-02| 430.98
#2020-09-03| 427.05
#2020-09-04| 430.85
#2020-09-07| 434.98
#2020-09-08| 433.16
#2020-09-09| 436.14
#2020-09-10| 438.52
#2020-09-11| 437.01
#2020-09-14| 439.88
#2020-09-15| 442.57
#2020-09-16| 441.59
#2020-09-17| 442.29
#2020-09-18| 452.79
#2020-09-21| 436.36
#2020-09-22| 437.87
#2020-09-23| 437.81
#2020-09-24| 442.61
#2020-09-25| 444.62
#2020-09-28| 446.08
#2020-09-29| 441.11
#2020-09-30| 454.51
#2020-10-01| 449.56
#2020-10-02| 447.58
#2020-10-05| 455.15
#2020-10-06| 450.99
#2020-10-07| 452.16
#2020-10-08| 446.87
#2020-10-09| 451.15
#2020-10-12| 448.66
#2020-10-13| 448.45
#2020-10-14| 452.53
#2020-10-15| 446.94
#2020-10-16| 451.17
#2020-10-19| 454.26
#2020-10-20| 460.63
#2020-10-21| 458.88
#2020-10-22| 454.93
#2020-10-23| 448.12
#2020-10-26| 426.47
#2020-10-27| 425.95
#2020-10-28| 413.78
#2020-10-29| 413.96
#2020-10-30| 406.83
#2020-11-02| 410.17
#2020-11-03| 412.80
#2020-11-04| 421.54
#2020-11-05| 432.25
#2020-11-06| 430.12
#2020-11-09| 458.16
#2020-11-10| 454.94
#2020-11-11| 476.15
#2020-11-12| 475.53
#2020-11-13| 481.25
#2020-11-16| 481.39
#2020-11-17| 472.15
#2020-11-18| 478.80
#2020-11-19| 487.49
#2020-11-20| 490.74
#2020-11-23| 478.52
#2020-11-24| 480.68
#2020-11-25| 475.29
#2020-11-26| 481.52
#2020-11-27| 481.33
#2020-11-30| 475.41
#2020-12-01| 482.52
#2020-12-02| 487.18
#2020-12-03| 495.12
#2020-12-04| 494.19
#2020-12-07| 492.47
#2020-12-08| 500.10
#2020-12-09| 502.25
#2020-12-10| 503.41
#2020-12-11| 504.35
#2020-12-14| 509.06
#2020-12-15| 513.75
#2020-12-16| 511.93
#2020-12-17| 522.01
#2020-12-18| 529.80
#2020-12-21| 521.32
#2020-12-22| 531.39
#2020-12-23| 533.53
#2020-12-24| 538.82
#2020-12-25| 540.35
#2020-12-28| 557.21
#2020-12-29| 563.44
#2020-12-30| 566.05
#2020-12-31| 563.71
#2021-01-01| 563.71
#2021-01-04| 573.47
#2021-01-05| 586.60
#2021-01-06| 604.48
#2021-01-07| 605.40
#2021-01-08| 606.20
#2021-01-11| 594.72
#2021-01-12| 618.39
#2021-01-13| 631.79
#2021-01-14| 626.21
#2021-01-15| 613.37
#2021-01-18| 620.56
#2021-01-19| 631.15
#2021-01-20| 635.62
#2021-01-21| 628.99
#2021-01-22| 629.84
#2021-01-25| 625.28
#2021-01-26| 627.62
#2021-01-27| 591.35
#2021-01-28| 604.47
#2021-01-29| 606.64
#2021-02-01| 624.61
#2021-02-02| 635.87
#2021-02-03| 639.00
#2021-02-04| 640.18
#2021-02-05| 642.42
#2021-02-08| 636.68
#2021-02-09| 638.18
#2021-02-10| 635.36
#2021-02-11| 641.00
#2021-02-12| 639.91
#2021-02-15| 654.02
#2021-02-16| 646.36
#2021-02-17| 645.46
#2021-02-18| 641.12
#2021-02-19| 648.13
#2021-02-22| 643.10
#2021-02-23| 631.40
#2021-02-24| 602.54
#2021-02-25| 605.93
#2021-02-26| 586.79
#2021-03-01| 620.66
#2021-03-02| 609.11
#2021-03-03| 608.49
#2021-03-04| 614.71
#2021-03-05| 605.32
#2021-03-08| 590.54
#2021-03-09| 604.81
#2021-03-10| 613.79
#2021-03-11| 620.32
#2021-03-12| 612.10
#2021-03-15| 617.81
#2021-03-16| 625.12
#2021-03-17| 611.14
#2021-03-18| 627.06
#2021-03-19| 623.34
#2021-03-22| 526.78
#2021-03-23| 538.43
#2021-03-24| 550.29
#2021-03-25| 535.84
#2021-03-26| 532.79
#2021-03-29| 534.59
#2021-03-30| 526.93
#2021-03-31| 531.54
#2021-04-01| 557.20
#2021-04-02| 558.59
#2021-04-05| 564.70
#2021-04-06| 554.31
#2021-04-07| 548.79
#2021-04-08| 546.42
#2021-04-09| 540.49
#2021-04-12| 551.39
#2021-04-13| 546.46
#2021-04-14| 564.28
#2021-04-15| 560.47
#2021-04-16| 570.13
#2021-04-19| 556.84
#2021-04-20| 554.26
#2021-04-21| 524.30
#2021-04-22| 516.36
#2021-04-23| 512.77
#2021-04-26| 527.21
#2021-04-27| 541.71
#2021-04-28| 552.15
#2021-04-29| 559.08
#2021-04-30| 574.21
#2021-05-03| 578.57
#2021-05-04| 565.66
#2021-05-05| 566.37
#2021-05-06| 568.93
#2021-05-07| 582.96
#2021-05-10| 585.11
#2021-05-11| 567.90
#2021-05-12| 563.64
#2021-05-13| 559.46
#2021-05-14| 563.74
#2021-05-17| 576.05
#2021-05-18| 566.41
#2021-05-19| 563.87
#2021-05-20| 564.86
#2021-05-21| 571.61
#2021-05-24| 571.19
#2021-05-25| 544.01
#2021-05-26| 551.07
#2021-05-27| 545.35
#2021-05-28| 540.55
#2021-05-31| 541.65
#2021-06-01| 537.00
#2021-06-02| 525.83
#2021-06-03| 525.88
#2021-06-04| 533.37
#2021-06-07| 536.67
#2021-06-08| 539.49
#2021-06-09| 537.56
#2021-06-10| 552.85
#2021-06-11| 568.90
#2021-06-14| 557.91
#2021-06-15| 533.44
#2021-06-16| 521.26
#2021-06-17| 501.64
#2021-06-18| 488.33
#2021-06-21| 480.10
#2021-06-22| 487.57
#2021-06-23| 487.84
#2021-06-24| 484.76
#2021-06-25| 469.64
#2021-06-28| 468.27
#2021-06-29| 465.65
#2021-06-30| 462.65
#2021-07-01| 477.37
#2021-07-02| 470.14
#2021-07-05| 471.32
#2021-07-06| 467.22
#2021-07-07| 466.93
#2021-07-08| 462.15
#2021-07-09| 460.68
#2021-07-12| 454.77
#2021-07-13| 449.59
#2021-07-14| 456.26
#2021-07-15| 457.70
#2021-07-16| 458.35
#2021-07-19| 455.08
#2021-07-20| 455.67
#2021-07-21| 454.76
#2021-07-22| 456.08
#2021-07-23| 456.27
#2021-07-26| 456.71
#2021-07-27| 459.19
#2021-07-28| 459.66
#2021-07-29| 471.90
#2021-07-30| 472.78
#2021-08-02| 481.57
#2021-08-03| 478.45
#2021-08-04| 478.36
#2021-08-05| 477.28
#2021-08-06| 474.80
#2021-08-09| 475.35
#2021-08-10| 479.94
#2021-08-11| 469.52
#2021-08-12| 479.62
#2021-08-13| 483.33
#2021-08-16| 492.36
#2021-08-17| 492.20
#2021-08-18| 489.58
#2021-08-19| 485.52
#2021-08-20| 483.72
#2021-08-23| 493.45
#2021-08-24| 498.21
#2021-08-25| 493.99
#2021-08-26| 493.26
#2021-08-27| 502.31
#2021-08-30| 502.26
#2021-08-31| 509.09
#2021-09-01| 511.74
#2021-09-02| 516.81
#2021-09-03| 510.17
#2021-09-06| 510.18
#2021-09-07| 500.31
#2021-09-08| 487.72
#2021-09-09| 494.00
#2021-09-10| 490.19
#2021-09-13| 490.79
#2021-09-14| 488.39
#2021-09-15| 486.75
#2021-09-16| 479.51
#2021-09-17| 470.09
#2021-09-20| 462.13
#2021-09-21| 462.83
#2021-09-22| 470.25
#2021-09-23| 467.72
#2021-09-24| 464.37
#2021-09-27| 466.03
#2021-09-28| 461.02
#2021-09-29| 463.69
#2021-09-30| 468.83
#2021-10-01| 467.80
#2021-10-04| 467.63
#2021-10-05| 466.67
#2021-10-06| 459.26
#2021-10-07| 465.44
#2021-10-08| 465.30
#2021-10-11| 468.06
#2021-10-12| 464.47
#2021-10-13| 463.37
#2021-10-14| 458.73
#2021-10-15| 457.65
#2021-10-18| 456.49
#2021-10-19| 459.40
#2021-10-20| 459.42
#2021-10-21| 457.49
#2021-10-22| 460.03
#2021-10-25| 464.18
#2021-10-26| 470.87
#2021-10-27| 465.65
#2021-10-28| 463.54
#2021-10-29| 461.70
#2021-11-01| 464.26
#2021-11-02| 458.06
#2021-11-03| 456.08
#2021-11-04| 460.89
#2021-11-05| 461.48
#2021-11-08| 467.41
#2021-11-09| 467.97
#2021-11-10| 470.12
#2021-11-11| 470.13
#2021-11-12| 468.36
#2021-11-15| 480.79
#2021-11-16| 462.09
#2021-11-17| 458.97
#2021-11-18| 453.25
#2021-11-19| 449.08
#2021-11-22| 445.22
#2021-11-23| 422.27
#2021-11-24| 443.23
#2021-11-25| 455.53
#2021-11-26| 435.56
#2021-11-29| 428.70
#2021-11-30| 416.81
#2021-12-01| 437.16
#2021-12-02| 421.40
#2021-12-03| 440.15
#2021-12-06| 436.50
#2021-12-07| 455.62
#2021-12-08| 458.38
#2021-12-09| 463.37
#2021-12-10| 459.10
#2021-12-13| 465.52
#2021-12-14| 454.75
#2021-12-15| 444.86
#2021-12-16| 444.79
#2021-12-17| 402.10
#2021-12-20| 373.07
#2021-12-21| 457.21
#2021-12-22| 440.98
#2021-12-23| 470.97
#2021-12-24| 476.06
#2021-12-27| 483.42
#2021-12-28| 464.21
#2021-12-29| 456.41
#2021-12-30| 440.11
#2021-12-31| 432.76
#2022-01-03| 451.35
#2022-01-04| 445.05
#2022-01-05| 446.61
#2022-01-06| 441.45
#2022-01-07| 440.08
#2022-01-10| 443.82
#2022-01-11| 441.94
#2022-01-12| 453.41
#2022-01-13| 449.72
#2022-01-14| 447.08
#2022-01-17| 452.40
#2022-01-18| 426.42
#2022-01-19| 439.07
#2022-01-20| 434.50
#2022-01-21| 432.97
#2022-01-24| 411.44
#2022-01-25| 417.49
#2022-01-26| 416.59
#2022-01-27| 427.29
#2022-01-28| 428.40
#2022-01-31| 439.39
#2022-02-01| 442.38
#2022-02-02| 433.21
#2022-02-03| 424.76
#2022-02-04| 422.86
#2022-02-07| 429.68
#2022-02-08| 432.70
#2022-02-09| 437.25
#2022-02-10| 434.67
#2022-02-11| 435.45
#2022-02-14| 421.65
#2022-02-15| 426.08
#2022-02-16| 429.67
#2022-02-17| 422.65
#2022-02-18| 424.21
#2022-02-21| 414.01
#2022-02-22| 405.70
#2022-02-23| 399.50
#2022-02-24| 340.13
#2022-02-25| 363.23
#2022-02-28| 345.20
#2022-03-01| 338.37
#2022-03-02| 330.70
#2022-03-03| 338.35
#2022-03-04| 334.50
#2022-03-07| 331.25
#2022-03-08| 327.63
#2022-03-09| 334.47
#2022-03-10| 332.76
#2022-03-11| 338.88
#2022-03-14| 341.88
#2022-03-15| 342.81
#2022-03-16| 343.87
#2022-03-17| 346.03
#2022-03-18| 349.47
#2022-03-21| 356.66
#2022-03-22| 360.73
#2022-03-23| 357.87
#2022-03-24| 359.31
#2022-03-25| 359.92
#2022-03-28| 361.55
#2022-03-29| 376.43
#2022-03-30| 374.70
#2022-03-31| 376.79
#2022-04-01| 377.06
#2022-04-04| 384.34
#2022-04-05| 391.58
#2022-04-06| 386.11
#2022-04-07| 391.82
#2022-04-08| 399.21
#2022-04-11| 405.35
#2022-04-12| 410.02
#2022-04-13| 407.68
#2022-04-14| 406.53
#2022-04-15| 407.78
#2022-04-18| 413.01
#2022-04-19| 411.07
#2022-04-20| 412.11
#2022-04-21| 415.76
#2022-04-22| 399.85
#2022-04-25| 397.33
#2022-04-26| 387.81
#2022-04-27| 389.15
#2022-04-28| 389.45
#2022-04-29| 390.58
#2022-05-02| 390.42
#2022-05-03| 391.63
#2022-05-04| 392.35
#2022-05-05| 398.98
#2022-05-06| 398.57
#2022-05-09| 395.94
#2022-05-10| 392.39
#2022-05-11| 386.73
#2022-05-12| 375.96
#2022-05-13| 378.76
#2022-05-16| 375.04
#2022-05-17| 373.10
#2022-05-18| 366.79
#2022-05-19| 368.14
#2022-05-20| 364.37
#2022-05-23| 369.60
#2022-05-24| 364.36
#2022-05-25| 366.66
#2022-05-26| 370.70
#2022-05-27| 368.68
#2022-05-30| 379.46
#2022-05-31| 382.37
#2022-06-01| 385.61
#2022-06-02| 383.05
#2022-06-03| 384.78
#2022-06-06| 393.09
#2022-06-07| 398.80
#2022-06-08| 378.31
#2022-06-09| 389.18
#2022-06-10| 396.12
#2022-06-13| 379.94
#2022-06-14| 387.07
#2022-06-15| 392.47
#2022-06-16| 383.70
#2022-06-17| 392.71
#2022-06-20| 396.90
#2022-06-21| 399.40
#2022-06-22| 401.40
#2022-06-23| 397.63
#2022-06-24| 400.62
#2022-06-27| 420.08
#2022-06-28| 411.44
#2022-06-29| 400.80
#2022-06-30| 396.94
#2022-07-01| 397.64
#2022-07-04| 394.37
#2022-07-05| 383.69
#2022-07-06| 385.20
#2022-07-07| 388.56
#2022-07-08| 388.03
#2022-07-11| 387.18
#2022-07-12| 387.21
#2022-07-13| 391.58
#2022-07-14| 379.33
#2022-07-15| 381.19
#2022-07-18| 387.98
#2022-07-19| 400.71
#2022-07-20| 400.08
#2022-07-21| 394.25
#2022-07-22| 392.16
#2022-07-25| 391.03
#2022-07-26| 388.29
#2022-07-27| 392.44
#2022-07-28| 391.34
#2022-07-29| 398.78
#2022-08-01| 410.69
#2022-08-02| 405.98
#2022-08-03| 412.64
#2022-08-04| 416.08
#2022-08-05| 416.70
#2022-08-08| 421.95
#2022-08-09| 423.86
#2022-08-10| 428.45
#2022-08-11| 430.32
#2022-08-12| 435.22
#2022-08-15| 434.63
#2022-08-16| 431.15
#2022-08-17| 436.00
#2022-08-18| 438.48
#2022-08-19| 441.14
#2022-08-22| 442.34
#2022-08-23| 442.12
#2022-08-24| 429.72
#2022-08-25| 436.41
#2022-08-26| 435.96
#2022-08-29| 434.34
#2022-08-30| 434.63
#2022-08-31| 434.87
#2022-09-01| 430.44
#2022-09-02| 439.39
#2022-09-05| 449.01
#2022-09-06| 449.48
#2022-09-07| 451.18
#2022-09-08| 449.46
#2022-09-09| 456.15
#2022-09-12| 476.51
#2022-09-13| 449.45
#2022-09-14| 464.13
#2022-09-15| 467.68
#2022-09-16| 474.66
#2022-09-19| 456.00
#2022-09-20| 464.10
#2022-09-21| 459.47
#2022-09-22| 462.63
#2022-09-23| 455.15
#2022-09-26| 450.69
#2022-09-27| 444.78
#2022-09-28| 431.06
#2022-09-29| 421.85
#2022-09-30| 430.98
#2022-10-03| 453.51
#2022-10-04| 454.87
#2022-10-05| 458.84
#2022-10-06| 470.41
#2022-10-07| 470.89
#2022-10-10| 476.97
#2022-10-11| 469.90
#2022-10-12| 460.34
#2022-10-13| 462.45
#2022-10-14| 470.82
#2022-10-17| 487.48
#2022-10-18| 491.43
#2022-10-19| 489.21
#2022-10-20| 490.61
#2022-10-21| 493.00
#2022-10-24| 502.49
#2022-10-25| 502.23
#2022-10-26| 507.95
#2022-10-27| 501.05
#2022-10-28| 496.56
#2022-10-31| 505.90
#2022-11-01| 511.11
#2022-11-02| 521.65
#2022-11-03| 524.67
#2022-11-04| 531.11
#2022-11-07| 543.67
#2022-11-08| 543.19
#2022-11-09| 548.87
#2022-11-10| 566.21
#2022-11-11| 570.39
#2022-11-14| 577.28
#2022-11-15| 575.23
#2022-11-16| 564.43
#2022-11-17| 552.18
#2022-11-18| 562.23
#2022-11-21| 571.55
#2022-11-22| 593.46
#2022-11-23| 607.12
#2022-11-24| 621.09
#2022-11-25| 639.49
#2022-11-28| 637.41
#2022-11-29| 638.52
#2022-11-30| 654.50
#2022-12-01| 655.53
#2022-12-02| 652.61
#2022-12-05| 657.95
#2022-12-06| 662.33
#2022-12-07| 635.85
#2022-12-08| 637.15
#2022-12-09| 652.91
#2022-12-12| 677.31
#2022-12-13| 688.82
#2022-12-14| 660.87
#2022-12-15| 676.85
#2022-12-16| 683.81
#2022-12-19| 697.81
#2022-12-20| 706.41
#2022-12-21| 703.56
#2022-12-22| 703.96
#2022-12-23| 721.85
#2022-12-26| 743.77
#2022-12-27| 722.24
#2022-12-28| 723.65
#2022-12-29| 748.58
#2022-12-30| 752.60
#2023-01-02| 775.05
#2023-01-03| 790.36
#2023-01-04| 773.28
#2023-01-05| 709.32
#2023-01-06| 748.02
#2023-01-09| 723.18
#2023-01-10| 696.87
#2023-01-11| 647.99
#2023-01-12| 683.75
#2023-01-13| 677.87
#2023-01-16| 703.54
#2023-01-17| 722.07
#2023-01-18| 729.47
#2023-01-19| 726.01
#2023-01-20| 721.14
#2023-01-23| 706.17
#2023-01-24| 707.89
#2023-01-25| 696.77
#2023-01-26| 692.75
#2023-01-27| 688.86
#2023-01-30| 672.08
#2023-01-31| 666.54
#2023-02-01| 632.91
#2023-02-02| 634.89
#2023-02-03| 669.24
#2023-02-06| 667.21
#2023-02-07| 616.48
#2023-02-08| 574.72
#2023-02-09| 616.78
#2023-02-10| 615.81
#2023-02-13| 615.88
#2023-02-14| 616.03
#2023-02-15| 674.40
#2023-02-16| 672.36
#2023-02-17| 676.30
#2023-02-20| 698.07
#2023-02-21| 713.02
#2023-02-22| 711.08
#2023-02-23| 713.03
#2023-02-24| 709.09
#2023-02-27| 730.35
#2023-02-28| 748.26
#2023-03-01| 758.49
#2023-03-02| 747.03
#2023-03-03| 742.84
#2023-03-06| 766.94
#2023-03-07| 766.85
#2023-03-08| 770.65
#2023-03-09| 778.32
#2023-03-10| 764.91
#2023-03-13| 752.29
#2023-03-14| 740.44
#2023-03-15| 716.53
#2023-03-16| 726.52
#2023-03-17| 723.23
#2023-03-20| 698.95
#2023-03-21| 685.52
#2023-03-22| 698.57
#2023-03-23| 711.13
#2023-03-24| 702.24
#2023-03-27| 695.36
#2023-03-28| 663.82
#2023-03-29| 673.11
#2023-03-30| 672.96
#2023-03-31| 665.16
#2023-04-03| 672.96
#2023-04-04| 693.99
#2023-04-05| 682.88
#2023-04-06| 684.83
#2023-04-07| 684.81
#2023-04-10| 705.75
#2023-04-11| 712.81
#2023-04-12| 712.16
#2023-04-13| 711.25
#2023-04-14| 702.47
#2023-04-17| 687.34
#2023-04-18| 676.64
#2023-04-19| 685.05
#2023-04-20| 680.03
#2023-04-21| 680.92
#2023-04-24| 683.77
#2023-04-25| 662.00
#2023-04-26| 644.53
#2023-04-27| 638.98
#2023-04-28| 611.97
#2023-05-01| 611.44
#2023-05-02| 589.64
#2023-05-03| 581.32
#2023-05-04| 579.72
#2023-05-05| 568.74
#2023-05-08| 587.38
#2023-05-09| 576.18
#2023-05-10| 563.06
#2023-05-11| 599.04
#2023-05-12| 585.06
#2023-05-15| 555.35
#2023-05-16| 575.90
#2023-05-17| 586.09
#2023-05-18| 567.59
#2023-05-19| 566.69
#2023-05-22| 560.54
#2023-05-23| 557.78
#2023-05-24| 555.65
#2023-05-25| 552.55
#2023-05-26| 573.72
#2023-05-29| 606.30
#2023-05-30| 621.29
#2023-05-31| 605.45
#2023-06-01| 613.47
#2023-06-02| 625.40
#2023-06-05| 637.74
#2023-06-06| 628.89
#2023-06-07| 607.99
#2023-06-08| 600.34
#2023-06-09| 609.65
#2023-06-12| 593.22
#2023-06-13| 574.26
#2023-06-14| 563.81
#2023-06-15| 571.72
#2023-06-16| 570.16
#2023-06-19| 544.14
#2023-06-20| 544.72
#2023-06-21| 541.90
#2023-06-22| 554.18
#2023-06-23| 552.16
#2023-06-26| 552.00
#2023-06-27| 546.45
#2023-06-28| 546.21
#2023-06-29| 547.02
#2023-06-30| 546.83
#2023-07-03| 571.09
#2023-07-04| 572.91
#2023-07-05| 575.97
#2023-07-06| 579.96
#2023-07-07| 591.03
#2023-07-10| 606.11
#2023-07-11| 610.86
#2023-07-12| 608.19
#2023-07-13| 617.07
#2023-07-14| 629.41
#2023-07-17| 650.75
#2023-07-18| 612.96
#2023-07-19| 631.49
#2023-07-20| 648.07
#2023-07-21| 648.60
#2023-07-24| 645.85
#2023-07-25| 632.52
#2023-07-26| 644.76
#2023-07-27| 645.36
#2023-07-28| 657.92
#2023-07-31| 680.43
#2023-08-01| 675.59
#2023-08-02| 686.71
#2023-08-03| 686.86
#2023-08-04| 704.31
#2023-08-07| 703.63
#2023-08-08| 696.28
#2023-08-09| 702.73
#2023-08-10| 684.85
#2023-08-11| 721.00
#2023-08-14| 731.49
#2023-08-15| 727.26
#2023-08-16| 721.87
#2023-08-17| 727.04
#2023-08-18| 700.71
#2023-08-21| 718.92
#2023-08-22| 717.21
#2023-08-23| 703.95
#2023-08-24| 713.42
#2023-08-25| 722.38
#2023-08-28| 738.43
#2023-08-29| 730.44
#2023-08-30| 728.17
#2023-08-31| 736.73
#2023-09-01| 741.00
#2023-09-04| 748.34
#2023-09-05| 761.39
#2023-09-06| 761.98
#2023-09-07| 778.96
#2023-09-08| 775.92
#2023-09-11| 767.65
#2023-09-12| 784.51
#2023-09-13| 772.93
#2023-09-14| 782.89
#2023-09-15| 770.07
#2023-09-18| 736.73
#2023-09-19| 745.39
#2023-09-20| 733.77
#2023-09-21| 768.65
#2023-09-22| 780.79
#2023-09-25| 802.20
#2023-09-26| 781.79
#2023-09-27| 786.05
#2023-09-28| 770.68
#2023-09-29| 782.10
#2023-10-02| 785.86
#2023-10-03| 797.30
#2023-10-04| 778.58
#2023-10-05| 791.43
#2023-10-06| 781.50
#2023-10-09| 756.38
#2023-10-10| 776.14
#2023-10-11| 758.64
#2023-10-12| 753.38
#2023-10-13| 741.02
#2023-10-16| 731.82
#2023-10-17| 750.14
#2023-10-18| 722.65
#2023-10-19| 721.71
#2023-10-20| 695.86
#2023-10-23| 718.44
#2023-10-24| 737.53
#2023-10-25| 684.41
#2023-10-26| 709.76
#2023-10-27| 722.00
#2023-10-30| 719.04
#2023-10-31| 694.62
#2023-11-01| 689.38
#2023-11-02| 700.39
#2023-11-03| 700.74
#2023-11-06| 715.30
#2023-11-07| 710.81
#2023-11-08| 711.99
#2023-11-09| 709.07
#2023-11-10| 702.92
#2023-11-13| 682.82
#2023-11-14| 689.98
#2023-11-15| 684.91
#2023-11-16| 691.83
#2023-11-17| 697.10
#2023-11-20| 707.65
#2023-11-21| 717.12
#2023-11-22| 714.87
#2023-11-23| 705.32
#2023-11-24| 712.31
#2023-11-27| 716.98
#2023-11-28| 714.82
#2023-11-29| 704.34
#2023-11-30| 703.92
#2023-12-01| 699.46
#2023-12-04| 701.83
#2023-12-05| 696.21
#2023-12-06| 671.51
#2023-12-07| 680.73
#2023-12-08| 676.57
#2023-12-11| 662.44
#2023-12-12| 663.62
#2023-12-13| 646.69
#2023-12-14| 663.01
#2023-12-15| 683.96
#2023-12-18| 664.19
#2023-12-19| 667.30
#2023-12-20| 657.82
#2023-12-21| 668.40
#2023-12-22| 648.41
#2023-12-25| 623.84
#2023-12-26| 624.28
#2023-12-27| 625.02
#2023-12-28| 639.61
#2023-12-29| 643.18
#2024-01-01| 643.18
#2024-01-02| 654.76
#2024-01-03| 640.76
#2024-01-04| 649.09
#2024-01-05| 652.32
#2024-01-08| 660.30
#2024-01-09| 653.53
#2024-01-10| 662.55
#2024-01-11| 656.66
#2024-01-12| 658.43
#2024-01-15| 664.91
#2024-01-16| 665.80
#2024-01-17| 662.64
#2024-01-18| 667.69
#2024-01-19| 665.89
#2024-01-22| 663.52
#2024-01-23| 659.09
#2024-01-24| 668.86
#2024-01-25| 676.48
#2024-01-26| 689.59
#2024-01-29| 701.47
#2024-01-30| 703.76
#2024-01-31| 708.19
#2024-02-01| 725.10
#2024-02-02| 719.83
#2024-02-05| 722.45
#2024-02-06| 727.99
#2024-02-07| 732.80
#2024-02-08| 738.89
#2024-02-09| 741.18
#2024-02-12| 747.65
#2024-02-13| 730.56
#2024-02-14| 738.01
#2024-02-15| 750.53
#2024-02-16| 755.21
#2024-02-19| 752.42
#2024-02-20| 765.29
#2024-02-21| 768.10
#2024-02-22| 777.89
#2024-02-23| 780.61
#2024-02-26| 785.13
#2024-02-27| 761.69
#2024-02-28| 753.12
#2024-02-29| 764.38
#2024-03-01| 752.14
#2024-03-04| 740.92
#2024-03-05| 731.80
#2024-03-06| 716.53
#2024-03-07| 738.21
#2024-03-08| 734.80
#2024-03-11| 716.16
#2024-03-12| 708.01
#2024-03-13| 702.27
#2024-03-14| 703.14
#2024-03-15| 695.20
#2024-03-18| 677.40
#2024-03-19| 683.33
#2024-03-20| 682.02
#2024-03-21| 697.55
#2024-03-22| 699.49
#2024-03-25| 684.63
#2024-03-26| 670.64
#2024-03-27| 680.27
#2024-03-28| 685.94
#2024-03-29| 692.33
#2024-04-01| 689.08
#2024-04-02| 670.46
#2024-04-03| 669.40
#2024-04-04| 682.37
#2024-04-05| 716.09
#2024-04-08| 730.37
#2024-04-09| 728.04
#2024-04-10| 726.43
#2024-04-11| 726.48
#2024-04-12| 725.56
#2024-04-15| 709.11
#2024-04-16| 696.92
#2024-04-17| 693.70
#2024-04-18| 692.96
#2024-04-19| 698.16
#2024-04-22| 700.91
#2024-04-23| 702.12
#2024-04-24| 703.23
#2024-04-25| 705.37
#2024-04-26| 724.33
#2024-04-29| 737.56
#2024-04-30| 731.27
#2024-05-01| 728.81
#2024-05-02| 747.16
#2024-05-03| 749.18
#2024-05-06| 751.20
#2024-05-07| 756.03
#2024-05-08| 753.15
#2024-05-09| 758.46
#2024-05-10| 758.53
#2024-05-13| 742.23
#2024-05-14| 740.90
#2024-05-15| 742.55
#2024-05-16| 755.01
#2024-05-17| 769.08
#2024-05-20| 776.10
#2024-05-21| 775.52
#2024-05-22| 784.28
#2024-05-23| 782.81
#2024-05-24| 771.42
#2024-05-27| 767.51
#2024-05-28| 763.83
#2024-05-29| 753.55
#2024-05-30| 758.03
#2024-05-31| 750.56
#2024-06-03| 759.51
#2024-06-04| 740.54
#2024-06-05| 746.71
#2024-06-06| 745.64
#2024-06-07| 736.48
#2024-06-10| 712.76
#2024-06-11| 706.38
#2024-06-12| 715.87
#2024-06-13| 732.97
#2024-06-14| 723.78
#2024-06-17| 721.53
#2024-06-18| 727.01
#2024-06-19| 728.87
#2024-06-20| 731.54
#2024-06-21| 736.80
#2024-06-24| 739.14
#2024-06-25| 730.84
#2024-06-26| 718.96
#2024-06-27| 727.79
#2024-06-28| 734.42
#2024-07-01| 712.47
#2024-07-02| 723.44
#2024-07-03| 734.12
#2024-07-04| 749.48
#2024-07-05| 748.96
#2024-07-08| 750.65
#2024-07-09| 750.41
#2024-07-10| 751.90
#2024-07-11| 763.99
#2024-07-12| 760.26
#2024-07-15| 761.20
#2024-07-16| 760.73
#2024-07-17| 760.45
#2024-07-18| 755.87
#2024-07-19| 742.13
#2024-07-22| 748.24
#2024-07-23| 744.82
#2024-07-24| 742.30
#2024-07-25| 742.99
#2024-07-26| 747.23
#2024-07-29| 739.41
#2024-07-30| 736.21
#2024-07-31| 733.98
#2024-08-01| 741.70
#2024-08-02| 720.69
#2024-08-05| 677.81
#2024-08-06| 671.43
#2024-08-07| 682.27
#2024-08-08| 685.51
#2024-08-09| 670.95
#2024-08-12| 659.99
#2024-08-13| 665.81
#2024-08-14| 660.86
#2024-08-15| 666.67
#2024-08-16| 656.41
#2024-08-19| 672.82
#2024-08-20| 664.01
#2024-08-21| 653.99
#2024-08-22| 656.74
#2024-08-23| 640.72
#2024-08-26| 632.25
#2024-08-27| 645.21
#2024-08-28| 651.22
#2024-08-29| 656.58
#2024-08-30| 657.66
#2024-09-02| 675.91
#2024-09-03| 665.02
#2024-09-04| 659.67
#2024-09-05| 664.58
#2024-09-06| 656.89
#2024-09-09| 653.38
#2024-09-10| 645.94
#2024-09-11| 628.62
#2024-09-12| 637.01
#2024-09-13| 655.06
#2024-09-16| 644.73
#2024-09-17| 651.91
#2024-09-18| 646.38
#2024-09-19| 660.42
#2024-09-20| 657.86
#2024-09-23| 648.63
#2024-09-24| 622.27
#2024-09-25| 622.10
#2024-09-26| 613.59
#2024-09-27| 614.93
#2024-09-30| 609.17
#2024-10-01| 588.66
#2024-10-02| 580.66
#2024-10-03| 582.87
#2024-10-04| 589.27
#2024-10-07| 586.09
#2024-10-08| 582.37
#2024-10-09| 572.74
#2024-10-10| 570.59
#2024-10-11| 557.18
#2024-10-14| 539.31
#2024-10-15| 548.13
#2024-10-16| 555.69
#2024-10-17| 563.81
#2024-10-18| 555.00
#2024-10-21| 548.17
#2024-10-22| 567.60
#2024-10-23| 561.07
#2024-10-24| 568.07
#2024-10-25| 569.01
#2024-10-28| 570.92
#2024-10-29| 571.11
#2024-10-30| 575.30
#2024-10-31| 578.11
#2024-11-01| 575.70
#2024-11-04| 559.89
#2024-11-05| 552.20
#2024-11-06| 566.75
#2024-11-07| 552.45
#2024-11-08| 563.52
#2024-11-11| 571.09
#2024-11-12| 570.65
#2024-11-13| 572.72
#2024-11-14| 582.05
#2024-11-15| 577.22
#2024-11-18| 573.08
#2024-11-19| 568.97
#2024-11-20| 565.04
#2024-11-21| 573.43
#2024-11-22| 585.01
#2024-11-25| 583.15
#2024-11-26| 578.82
#2024-11-27| 579.20
#2024-11-28| 587.26
#2024-11-29| 599.88
#2024-12-02| 591.58
#2024-12-03| 592.98
#2024-12-04| 595.54
#2024-12-05| 596.48
#2024-12-06| 595.64
#2024-12-09| 611.98
#2024-12-10| 594.19
#2024-12-11| 586.42
#2024-12-12| 588.98
#2024-12-13| 593.48
#2024-12-16| 589.35
#2024-12-17| 586.13
#2024-12-18| 585.34
#2024-12-19| 573.37
#2024-12-20| 572.55
#2024-12-23| 571.67
#2024-12-24| 575.67
#2024-12-25| 580.35
#2024-12-26| 589.72
#2024-12-27| 590.33
#2024-12-30| 577.92
#2024-12-31| 574.13
#2025-01-01| 574.13
#2025-01-02| 576.23
#2025-01-03| 577.82
#2025-01-06| 579.06
#2025-01-07| 573.61
#2025-01-08| 572.56
#2025-01-09| 580.63
#2025-01-10| 570.20
#2025-01-13| 557.16
#2025-01-14| 550.80
#2025-01-15| 545.76
#2025-01-16| 554.83
#2025-01-17| 560.27
#2025-01-20| 577.61
#2025-01-21| 573.31
#2025-01-22| 573.23
#2025-01-23| 586.89
#2025-01-24| 586.41
#2025-01-27| 583.48
#2025-01-28| 582.44
#2025-01-29| 573.26
#2025-01-30| 574.56
#2025-01-31| 567.93
#2025-02-03| 554.04
#2025-02-04| 555.42
#2025-02-05| 553.67
#2025-02-06| 557.79
#2025-02-07| 564.35
#2025-02-10| 558.54
#2025-02-11| 559.73
#2025-02-12| 549.82
#2025-02-13| 556.02
#2025-02-14| 557.12
#2025-02-17| 554.17
#2025-02-18| 561.84
#2025-02-19| 553.89
#2025-02-20| 554.46
#2025-02-21| 540.71
#2025-02-24| 538.78
#2025-02-25| 525.73
#2025-02-26| 529.34
#2025-02-27| 539.29
#2025-02-28| 536.52
#2025-03-03| 545.72
#2025-03-04| 540.52
#2025-03-05| 556.45
#2025-03-06| 581.87
#2025-03-07| 582.24
#2025-03-10| 579.78
#2025-03-11| 590.13
#2025-03-12| 595.02
#2025-03-13| 609.38
#2025-03-14| 619.74
#2025-03-17| 631.54
#2025-03-18| 639.51
#2025-03-19| 574.49
#2025-03-20| 578.18
#2025-03-21| 545.11
#2025-03-24| 562.38
#2025-03-25| 583.19
#2025-03-26| 592.58
#2025-03-27| 590.22
#2025-03-28| 594.63
#2025-03-31| 594.08
#2025-04-01| 594.71
#2025-04-02| 584.51
#2025-04-03| 583.01
#2025-04-04| 574.05
#2025-04-07| 572.90
#2025-04-08| 579.29
#2025-04-09| 572.81
#2025-04-10| 588.24
#2025-04-11| 594.79
#2025-04-14| 602.85
#2025-04-15| 605.34
#2025-04-16| 603.49
#2025-04-17| 618.44
#2025-04-18| 610.11
#2025-04-21| 616.57
#2025-04-22| 618.51
#2025-04-23| 617.73
#2025-04-24| 620.21
#2025-04-25| 618.61
#2025-04-28| 620.68
#2025-04-29| 620.73
#2025-04-30| 616.65
#2025-05-01| 616.58
#2025-05-02| 615.04
#2025-05-05| 614.80
#2025-05-06| 615.45
#2025-05-07| 620.34
#2025-05-08| 633.52
#2025-05-09| 637.23
#2025-05-12| 650.82
#2025-05-13| 639.53
#2025-05-14| 638.66
#2025-05-15| 611.84
#2025-05-16| 604.30
#2025-05-19| 604.63
#2025-05-20| 591.78
#2025-05-21| 591.87
#2025-05-22| 591.52
#2025-05-23| 591.73
#2025-05-26| 597.16
#2025-05-27| 584.74
#2025-05-28| 583.49
#2025-05-29| 579.81
#2025-05-30| 574.80
#2025-06-02| 575.09
#2025-06-03| 585.49
#2025-06-04| 595.18
#2025-06-05| 600.95
#2025-06-06| 601.03
#2025-06-09| 602.40
#2025-06-10| 610.82
#2025-06-11| 620.00
#2025-06-12| 607.74
#2025-06-13| 587.30
#2025-06-16| 584.09
#2025-06-17| 589.21
#2025-06-18| 584.85
#2025-06-19| 580.67
#2025-06-20| 589.01
#2025-06-23| 566.29
#2025-06-24| 567.85
#2025-06-25| 563.89
#2025-06-26| 560.96
#2025-06-27| 564.23
#2025-06-30| 583.07
#2025-07-01| 584.24
#2025-07-02| 578.39
#2025-07-03| 584.92
#2025-07-04| 586.33
#2025-07-07| 576.25
#2025-07-08| 570.15
#2025-07-09| 573.69
#2025-07-10| 582.04
#2025-07-11| 582.52
#2025-07-14| 577.50
#2025-07-15| 577.63
#2025-07-16| 583.71
#2025-07-17| 590.44
#2025-07-18| 594.44
#2025-07-21| 615.49
#2025-07-22| 613.85
#2025-07-23| 617.14
#2025-07-24| 617.56
#2025-07-25| 611.24
#2025-07-28| 607.70
#2025-07-29| 601.00
#2025-07-30| 603.61
#2025-07-31| 612.16
#2025-08-01| 606.52
#2025-08-04| 612.51
#2025-08-05| 610.32
#2025-08-06| 603.40
#2025-08-07| 604.33
#2025-08-08| 603.05
#2025-08-11| 601.97
#2025-08-12| 589.20
#2025-08-13| 589.74
#2025-08-14| 586.34
#2025-08-15| 588.08
#2025-08-18| 593.84
#2025-08-19| 593.17
#2025-08-20| 603.20
#2025-08-21| 605.41
#2025-08-22| 603.67
#2025-08-25| 609.24
#2025-08-26| 609.60
#2025-08-27| 597.70
#2025-08-28| 597.26
#2025-08-29| 594.35
#2025-09-01| 590.15
#2025-09-02| 573.08
#2025-09-03| 574.58
#2025-09-04| 587.44
#2025-09-05| 574.30
#2025-09-08| 567.97
#2025-09-09| 571.76
#2025-09-10| 578.14
#2025-09-11| 571.23
#2025-09-12| 567.60
#2025-09-15| 595.90
#2025-09-16| 621.54
#2025-09-17| 624.23
#2025-09-18| 618.66
#2025-09-19| 630.85
#2025-09-22| 634.48
#2025-09-23| 627.44
#2025-09-24| 631.82
#2025-09-25| 633.04
#2025-09-26| 620.57
#2025-09-29| 607.75
#2025-09-30| 601.58
#2025-10-01| 607.67
#2025-10-02| 608.06
#2025-10-03| 605.78
#2025-10-06| 602.15
#2025-10-07| 594.46
#2025-10-08| 590.69
#2025-10-09| 593.10
#2025-10-10| 588.19
#2025-10-13| 584.59
#2025-10-14| 575.62
#2025-10-15| 589.26
#2025-10-16| 578.26
#2025-10-17| 567.75
#2025-10-20| 579.82
#2025-10-21| 580.81
#2025-10-22| 587.42
#2025-10-23| 585.38
#2025-10-24| 594.27
#2025-10-27| 595.28
#2025-10-28| 603.64
#2025-10-29| 604.00
#2025-10-30| 601.40
#2025-10-31| 604.79
#2025-11-03| 615.61
#2025-11-04| 610.71
#2025-11-05| 609.93
#2025-11-06| 606.03
#2025-11-07| 593.42
#2025-11-10| 583.45
#2025-11-11| 568.51
#2025-11-12| 568.80
#2025-11-13| 563.79
#2025-11-14| 559.24
#2025-11-17| 572.10
#2025-11-18| 568.23
#2025-11-19| 570.69
#2025-11-20| 573.52
#2025-11-21| 569.20
#2025-11-24| 571.77
#2025-11-25| 561.12
#2025-11-26| 556.67
#2025-11-27| 558.21
#2025-11-28| 547.89
#2025-12-01| 561.13
#2025-12-02| 564.71
#2025-12-03| 559.14
#2025-12-04| 558.10
#2025-12-05| 571.10
#2025-12-08| 580.55
#2025-12-09| 582.33
#2025-12-10| 579.77
#2025-12-11| 580.33
#2025-12-12| 580.40
#2025-12-15| 592.15
#2025-12-16| 588.00
#2025-12-17| 586.92
#2025-12-18| 595.25
#2025-12-19| 595.52
#2025-12-22| 599.78
#2025-12-23| 603.60
#2025-12-24| 600.51
#2025-12-25| 598.88
#2025-12-26| 596.18
#2025-12-29| 585.37
#2025-12-30| 590.72
#2025-12-31| 595.44
#2026-01-01| 595.44
#2026-01-02| 598.99
#2026-01-05| 603.72
#2026-01-06| 616.95
#2026-01-07| 619.59
#2026-01-08| 625.16
#2026-01-09| 635.52
#2026-01-12| 646.90
#2026-01-13| 660.42
#2026-01-14| 665.37
#2026-01-15| 682.23
#2026-01-16| 692.40
#2026-01-19| 693.13
#2026-01-20| 709.78
#2026-01-21| 686.07
#2026-01-22| 692.52
#2026-01-23| 694.99
#2026-01-26| 723.47
#2026-01-27| 711.89
#2026-01-28| 720.94
#2026-01-29| 734.22
#2026-01-30| 726.69
#2026-02-02| 720.53
#2026-02-03| 726.56
#2026-02-04| 730.29
#2026-02-05| 713.32
#2026-02-06| 713.08
#2026-02-09| 728.96
#2026-02-10| 729.62
#2026-02-11| 728.97
#2026-02-12| 747.97
#2026-02-13| 752.91
#2026-02-16| 753.40
#2026-02-17| 741.38
#2026-02-18| 742.76
#2026-02-19| 730.17
#2026-02-20| 742.06
#2026-02-23| 744.50
#2026-02-24| 743.69
#2026-02-25| 737.58
#2026-02-26| 746.16
#2026-02-27| 756.94
#2026-03-02| 754.36
#2026-03-03| 723.21
#2026-03-04| 736.04
#2026-03-05| 753.62
#2026-03-06| 737.20
#2026-03-09| 727.48
#2026-03-10| 764.13
#2026-03-11| 772.79
#2026-03-12| 773.98
#2026-03-13| 761.08
#2026-03-16| 764.86
#2026-03-17| 804.09
#2026-03-18| 804.99
#2026-03-19| 791.10
#2026-03-20| 790.16
#2026-03-23| 794.23
#2026-03-24| 788.69
#2026-03-25| 785.54
#2026-03-26| 780.84
#2026-03-27| 770.08
#2026-03-30| 756.39
#2026-03-31| 748.43
#2026-04-01| 760.13
#2026-04-02| 778.84