Table Data - NASDAQ Emerging Markets: Europe Health Care Index
| Title | NASDAQ Emerging Markets: Europe Health Care Index |
|---|---|
| Series ID | NASDAQNQEMEU20 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2004-03-31 to 2026-04-02 |
| Last Updated | 2026-04-02 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMEU20 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 750.39 |
| 2004-04-01 | 741.50 |
| 2004-04-02 | 748.22 |
| 2004-04-05 | 728.52 |
| 2004-04-06 | 719.51 |
| 2004-04-07 | 725.98 |
| 2004-04-08 | 726.44 |
| 2004-04-09 | . |
| 2004-04-12 | 720.84 |
| 2004-04-13 | 708.59 |
| 2004-04-14 | 677.72 |
| 2004-04-15 | 676.15 |
| 2004-04-16 | 727.62 |
| 2004-04-19 | 732.03 |
| 2004-04-20 | 731.49 |
| 2004-04-21 | 726.36 |
| 2004-04-22 | 706.06 |
| 2004-04-23 | 714.49 |
| 2004-04-26 | 723.23 |
| 2004-04-27 | 720.76 |
| 2004-04-28 | 719.21 |
| 2004-04-29 | 724.23 |
| 2004-04-30 | 690.02 |
| 2004-05-03 | 657.62 |
| 2004-05-04 | 680.91 |
| 2004-05-05 | 690.01 |
| 2004-05-06 | 659.85 |
| 2004-05-07 | 633.56 |
| 2004-05-10 | 628.53 |
| 2004-05-11 | 631.13 |
| 2004-05-12 | 630.98 |
| 2004-05-13 | 600.49 |
| 2004-05-14 | 583.77 |
| 2004-05-17 | 576.41 |
| 2004-05-18 | 599.24 |
| 2004-05-19 | 632.03 |
| 2004-05-20 | 618.91 |
| 2004-05-21 | 633.21 |
| 2004-05-24 | 654.10 |
| 2004-05-25 | 669.71 |
| 2004-05-26 | 668.67 |
| 2004-05-27 | 678.37 |
| 2004-05-28 | 668.95 |
| 2004-05-31 | . |
| 2004-06-01 | 675.11 |
| 2004-06-02 | 683.16 |
| 2004-06-03 | 671.51 |
| 2004-06-04 | 655.41 |
| 2004-06-07 | 652.69 |
| 2004-06-08 | 653.33 |
| 2004-06-09 | 655.51 |
| 2004-06-10 | 660.38 |
| 2004-06-11 | . |
| 2004-06-14 | 644.09 |
| 2004-06-15 | 645.65 |
| 2004-06-16 | 668.63 |
| 2004-06-17 | 648.00 |
| 2004-06-18 | 651.95 |
| 2004-06-21 | 640.54 |
| 2004-06-22 | 645.56 |
| 2004-06-23 | 659.03 |
| 2004-06-24 | 671.18 |
| 2004-06-25 | 685.03 |
| 2004-06-28 | 696.79 |
| 2004-06-29 | 694.25 |
| 2004-06-30 | 691.08 |
| 2004-07-01 | 698.63 |
| 2004-07-02 | 693.20 |
| 2004-07-05 | . |
| 2004-07-06 | 683.34 |
| 2004-07-07 | 684.06 |
| 2004-07-08 | 682.95 |
| 2004-07-09 | 670.91 |
| 2004-07-12 | 667.04 |
| 2004-07-13 | 670.01 |
| 2004-07-14 | 666.95 |
| 2004-07-15 | 656.70 |
| 2004-07-16 | 657.34 |
| 2004-07-19 | 659.70 |
| 2004-07-20 | 653.58 |
| 2004-07-21 | 657.97 |
| 2004-07-22 | 653.86 |
| 2004-07-23 | 647.89 |
| 2004-07-26 | 671.84 |
| 2004-07-27 | 663.89 |
| 2004-07-28 | 666.49 |
| 2004-07-29 | 685.97 |
| 2004-07-30 | 685.43 |
| 2004-08-02 | 677.33 |
| 2004-08-03 | 675.26 |
| 2004-08-04 | 682.09 |
| 2004-08-05 | 667.59 |
| 2004-08-06 | 674.08 |
| 2004-08-09 | 672.23 |
| 2004-08-10 | 694.62 |
| 2004-08-11 | 693.87 |
| 2004-08-12 | 694.22 |
| 2004-08-13 | 711.29 |
| 2004-08-16 | 730.77 |
| 2004-08-17 | 741.86 |
| 2004-08-18 | 739.30 |
| 2004-08-19 | 728.91 |
| 2004-08-20 | 721.45 |
| 2004-08-23 | 712.55 |
| 2004-08-24 | 721.46 |
| 2004-08-25 | 707.65 |
| 2004-08-26 | 713.73 |
| 2004-08-27 | 713.48 |
| 2004-08-30 | 720.92 |
| 2004-08-31 | 731.80 |
| 2004-09-01 | 741.25 |
| 2004-09-02 | 755.77 |
| 2004-09-03 | 745.46 |
| 2004-09-06 | . |
| 2004-09-07 | 736.58 |
| 2004-09-08 | 731.45 |
| 2004-09-09 | 734.25 |
| 2004-09-10 | 741.29 |
| 2004-09-13 | 752.64 |
| 2004-09-14 | 778.33 |
| 2004-09-15 | 767.91 |
| 2004-09-16 | 772.12 |
| 2004-09-17 | 785.65 |
| 2004-09-20 | 786.00 |
| 2004-09-21 | 789.79 |
| 2004-09-22 | 786.32 |
| 2004-09-23 | 797.47 |
| 2004-09-24 | 791.05 |
| 2004-09-27 | 799.83 |
| 2004-09-28 | 812.87 |
| 2004-09-29 | 800.26 |
| 2004-09-30 | 818.57 |
| 2004-10-01 | 811.95 |
| 2004-10-04 | 803.43 |
| 2004-10-05 | 822.03 |
| 2004-10-06 | 819.25 |
| 2004-10-07 | 822.57 |
| 2004-10-08 | 820.54 |
| 2004-10-11 | 822.37 |
| 2004-10-12 | 816.23 |
| 2004-10-13 | 804.20 |
| 2004-10-14 | 810.52 |
| 2004-10-15 | 822.38 |
| 2004-10-18 | 814.78 |
| 2004-10-19 | 818.18 |
| 2004-10-20 | 807.60 |
| 2004-10-21 | 786.81 |
| 2004-10-22 | 790.98 |
| 2004-10-25 | 775.62 |
| 2004-10-26 | 793.46 |
| 2004-10-27 | 812.04 |
| 2004-10-28 | 795.94 |
| 2004-10-29 | 807.26 |
| 2004-11-01 | 809.44 |
| 2004-11-02 | 811.94 |
| 2004-11-03 | 817.49 |
| 2004-11-04 | 838.47 |
| 2004-11-05 | 823.49 |
| 2004-11-08 | 811.51 |
| 2004-11-09 | 806.96 |
| 2004-11-10 | 814.44 |
| 2004-11-11 | 811.90 |
| 2004-11-12 | 821.22 |
| 2004-11-15 | 838.85 |
| 2004-11-16 | 837.45 |
| 2004-11-17 | 826.86 |
| 2004-11-18 | 817.25 |
| 2004-11-19 | 846.05 |
| 2004-11-22 | 864.26 |
| 2004-11-23 | 860.64 |
| 2004-11-24 | 868.88 |
| 2004-11-25 | . |
| 2004-11-26 | 850.37 |
| 2004-11-29 | 855.04 |
| 2004-11-30 | 851.76 |
| 2004-12-01 | 859.90 |
| 2004-12-02 | 855.75 |
| 2004-12-03 | 862.60 |
| 2004-12-06 | 867.46 |
| 2004-12-07 | 866.74 |
| 2004-12-08 | 852.75 |
| 2004-12-09 | 834.89 |
| 2004-12-10 | 809.89 |
| 2004-12-13 | 808.29 |
| 2004-12-14 | 820.24 |
| 2004-12-15 | 832.94 |
| 2004-12-16 | 827.55 |
| 2004-12-17 | 831.12 |
| 2004-12-20 | 838.03 |
| 2004-12-21 | 830.24 |
| 2004-12-22 | 831.66 |
| 2004-12-23 | 832.00 |
| 2004-12-24 | . |
| 2004-12-27 | 846.81 |
| 2004-12-28 | 858.02 |
| 2004-12-29 | 867.52 |
| 2004-12-30 | 872.97 |
| 2004-12-31 | 881.92 |
| 2005-01-03 | 858.81 |
| 2005-01-04 | 866.40 |
| 2005-01-05 | 874.73 |
| 2005-01-06 | 884.06 |
| 2005-01-07 | 881.98 |
| 2005-01-10 | 883.53 |
| 2005-01-11 | 900.32 |
| 2005-01-12 | 916.76 |
| 2005-01-13 | 902.51 |
| 2005-01-14 | 900.55 |
| 2005-01-17 | . |
| 2005-01-18 | 887.79 |
| 2005-01-19 | 897.36 |
| 2005-01-20 | 893.19 |
| 2005-01-21 | 904.11 |
| 2005-01-24 | 906.77 |
| 2005-01-25 | 892.84 |
| 2005-01-26 | 915.77 |
| 2005-01-27 | 935.46 |
| 2005-01-28 | 936.22 |
| 2005-01-31 | 924.32 |
| 2005-02-01 | 923.39 |
| 2005-02-02 | 946.23 |
| 2005-02-03 | 957.91 |
| 2005-02-04 | 986.78 |
| 2005-02-07 | 982.28 |
| 2005-02-08 | 961.44 |
| 2005-02-09 | 969.17 |
| 2005-02-10 | 986.57 |
| 2005-02-11 | 983.95 |
| 2005-02-14 | 1001.82 |
| 2005-02-15 | 1051.73 |
| 2005-02-16 | 1049.48 |
| 2005-02-17 | 1051.90 |
| 2005-02-18 | 1036.73 |
| 2005-02-21 | . |
| 2005-02-22 | 1076.45 |
| 2005-02-23 | 1051.36 |
| 2005-02-24 | 1041.89 |
| 2005-02-25 | 1084.03 |
| 2005-02-28 | 1087.63 |
| 2005-03-01 | 1084.53 |
| 2005-03-02 | 1026.10 |
| 2005-03-03 | 1032.53 |
| 2005-03-04 | 1056.52 |
| 2005-03-07 | 1072.30 |
| 2005-03-08 | 1100.18 |
| 2005-03-09 | 1102.94 |
| 2005-03-10 | 1093.46 |
| 2005-03-11 | 1094.70 |
| 2005-03-14 | 1083.74 |
| 2005-03-15 | 1071.98 |
| 2005-03-16 | 1032.26 |
| 2005-03-17 | 994.34 |
| 2005-03-18 | 980.91 |
| 2005-03-21 | 950.91 |
| 2005-03-22 | 993.78 |
| 2005-03-23 | 971.15 |
| 2005-03-24 | 986.09 |
| 2005-03-25 | . |
| 2005-03-28 | 960.76 |
| 2005-03-29 | 972.49 |
| 2005-03-30 | 967.61 |
| 2005-03-31 | 992.69 |
| 2005-04-01 | 979.02 |
| 2005-04-04 | 951.58 |
| 2005-04-05 | 983.89 |
| 2005-04-06 | 989.07 |
| 2005-04-07 | 987.71 |
| 2005-04-08 | 993.67 |
| 2005-04-11 | 1000.84 |
| 2005-04-12 | 995.70 |
| 2005-04-13 | 996.87 |
| 2005-04-14 | 989.32 |
| 2005-04-15 | 997.18 |
| 2005-04-18 | 982.31 |
| 2005-04-19 | 982.44 |
| 2005-04-20 | 962.24 |
| 2005-04-21 | 929.85 |
| 2005-04-22 | 929.32 |
| 2005-04-25 | 935.09 |
| 2005-04-26 | 934.60 |
| 2005-04-27 | 917.11 |
| 2005-04-28 | 887.19 |
| 2005-04-29 | 876.58 |
| 2005-05-02 | 876.11 |
| 2005-05-03 | 903.37 |
| 2005-05-04 | 911.44 |
| 2005-05-05 | 920.71 |
| 2005-05-06 | 921.53 |
| 2005-05-09 | 913.18 |
| 2005-05-10 | 907.81 |
| 2005-05-11 | 903.24 |
| 2005-05-12 | 903.28 |
| 2005-05-13 | 880.26 |
| 2005-05-16 | 874.55 |
| 2005-05-17 | 888.08 |
| 2005-05-18 | 914.16 |
| 2005-05-19 | 904.65 |
| 2005-05-20 | 896.12 |
| 2005-05-23 | 910.08 |
| 2005-05-24 | 926.39 |
| 2005-05-25 | 922.51 |
| 2005-05-26 | 925.88 |
| 2005-05-27 | 950.79 |
| 2005-05-30 | . |
| 2005-05-31 | 953.67 |
| 2005-06-01 | 982.16 |
| 2005-06-02 | 1000.88 |
| 2005-06-03 | 997.26 |
| 2005-06-06 | 989.36 |
| 2005-06-07 | 1006.76 |
| 2005-06-08 | 981.33 |
| 2005-06-09 | 950.44 |
| 2005-06-10 | 981.72 |
| 2005-06-13 | 1001.43 |
| 2005-06-14 | 1008.04 |
| 2005-06-15 | 1012.51 |
| 2005-06-16 | 1025.93 |
| 2005-06-17 | 1016.84 |
| 2005-06-20 | 1030.20 |
| 2005-06-21 | 1020.72 |
| 2005-06-22 | 1028.13 |
| 2005-06-23 | 1043.47 |
| 2005-06-24 | 1042.70 |
| 2005-06-27 | 1045.25 |
| 2005-06-28 | 1059.60 |
| 2005-06-29 | 1066.66 |
| 2005-06-30 | 1062.29 |
| 2005-07-01 | 1078.82 |
| 2005-07-04 | . |
| 2005-07-05 | 1077.57 |
| 2005-07-06 | 1091.34 |
| 2005-07-07 | 1087.69 |
| 2005-07-08 | 1089.65 |
| 2005-07-11 | 1104.43 |
| 2005-07-12 | 1149.02 |
| 2005-07-13 | 1125.30 |
| 2005-07-14 | 1125.49 |
| 2005-07-15 | 1109.21 |
| 2005-07-18 | 1086.86 |
| 2005-07-19 | 1095.36 |
| 2005-07-20 | 1095.31 |
| 2005-07-21 | 1081.24 |
| 2005-07-22 | 1071.35 |
| 2005-07-25 | 1085.40 |
| 2005-07-26 | 1092.83 |
| 2005-07-27 | 1109.98 |
| 2005-07-28 | 1135.88 |
| 2005-07-29 | 1148.34 |
| 2005-08-01 | 1152.21 |
| 2005-08-02 | 1155.39 |
| 2005-08-03 | 1128.33 |
| 2005-08-04 | 1137.77 |
| 2005-08-05 | 1131.24 |
| 2005-08-08 | 1131.00 |
| 2005-08-09 | 1108.67 |
| 2005-08-10 | 1104.57 |
| 2005-08-11 | 1109.14 |
| 2005-08-12 | 1091.73 |
| 2005-08-15 | 1100.57 |
| 2005-08-16 | 1111.62 |
| 2005-08-17 | 1080.26 |
| 2005-08-18 | 1092.11 |
| 2005-08-19 | 1080.64 |
| 2005-08-22 | 1092.33 |
| 2005-08-23 | 1096.56 |
| 2005-08-24 | 1104.29 |
| 2005-08-25 | 1100.75 |
| 2005-08-26 | 1105.10 |
| 2005-08-29 | 1101.36 |
| 2005-08-30 | 1126.57 |
| 2005-08-31 | 1132.87 |
| 2005-09-01 | 1168.96 |
| 2005-09-02 | 1229.76 |
| 2005-09-05 | . |
| 2005-09-06 | 1199.86 |
| 2005-09-07 | 1201.58 |
| 2005-09-08 | 1205.81 |
| 2005-09-09 | 1238.45 |
| 2005-09-12 | 1243.01 |
| 2005-09-13 | 1233.57 |
| 2005-09-14 | 1217.24 |
| 2005-09-15 | 1240.96 |
| 2005-09-16 | 1270.64 |
| 2005-09-19 | 1281.62 |
| 2005-09-20 | 1266.74 |
| 2005-09-21 | 1241.57 |
| 2005-09-22 | 1235.67 |
| 2005-09-23 | 1202.52 |
| 2005-09-26 | 1242.39 |
| 2005-09-27 | 1276.93 |
| 2005-09-28 | 1251.70 |
| 2005-09-29 | 1259.39 |
| 2005-09-30 | 1254.80 |
| 2005-10-03 | 1290.28 |
| 2005-10-04 | 1322.52 |
| 2005-10-05 | 1297.94 |
| 2005-10-06 | 1262.76 |
| 2005-10-07 | 1254.45 |
| 2005-10-10 | 1243.19 |
| 2005-10-11 | 1264.26 |
| 2005-10-12 | 1270.30 |
| 2005-10-13 | 1178.19 |
| 2005-10-14 | 1169.97 |
| 2005-10-17 | 1185.83 |
| 2005-10-18 | 1174.73 |
| 2005-10-19 | 1141.96 |
| 2005-10-20 | 1192.10 |
| 2005-10-21 | 1185.07 |
| 2005-10-24 | 1202.34 |
| 2005-10-25 | 1215.01 |
| 2005-10-26 | 1205.57 |
| 2005-10-27 | 1169.64 |
| 2005-10-28 | 1182.44 |
| 2005-10-31 | 1184.82 |
| 2005-11-01 | 1184.25 |
| 2005-11-02 | 1230.19 |
| 2005-11-03 | 1248.71 |
| 2005-11-04 | 1249.92 |
| 2005-11-07 | 1288.23 |
| 2005-11-08 | 1269.84 |
| 2005-11-09 | 1244.26 |
| 2005-11-10 | 1247.12 |
| 2005-11-11 | 1236.23 |
| 2005-11-14 | 1229.76 |
| 2005-11-15 | 1199.87 |
| 2005-11-16 | 1243.18 |
| 2005-11-17 | 1223.27 |
| 2005-11-18 | 1222.51 |
| 2005-11-21 | 1261.54 |
| 2005-11-22 | 1236.14 |
| 2005-11-23 | 1256.85 |
| 2005-11-24 | . |
| 2005-11-25 | 1281.32 |
| 2005-11-28 | 1300.42 |
| 2005-11-29 | 1305.68 |
| 2005-11-30 | 1306.11 |
| 2005-12-01 | 1304.32 |
| 2005-12-02 | 1337.42 |
| 2005-12-05 | 1330.01 |
| 2005-12-06 | 1291.66 |
| 2005-12-07 | 1332.38 |
| 2005-12-08 | 1339.06 |
| 2005-12-09 | 1313.02 |
| 2005-12-12 | 1346.68 |
| 2005-12-13 | 1345.70 |
| 2005-12-14 | 1352.49 |
| 2005-12-15 | 1347.07 |
| 2005-12-16 | 1371.18 |
| 2005-12-19 | 1357.96 |
| 2005-12-20 | 1368.19 |
| 2005-12-21 | 1362.37 |
| 2005-12-22 | 1325.86 |
| 2005-12-23 | 1337.99 |
| 2005-12-26 | . |
| 2005-12-27 | 1331.10 |
| 2005-12-28 | 1315.60 |
| 2005-12-29 | 1318.14 |
| 2005-12-30 | 1313.91 |
| 2006-01-02 | . |
| 2006-01-03 | 1371.88 |
| 2006-01-04 | 1414.83 |
| 2006-01-05 | 1413.87 |
| 2006-01-06 | 1443.48 |
| 2006-01-09 | 1490.31 |
| 2006-01-10 | 1497.27 |
| 2006-01-11 | 1508.90 |
| 2006-01-12 | 1499.28 |
| 2006-01-13 | 1484.03 |
| 2006-01-16 | . |
| 2006-01-17 | 1497.33 |
| 2006-01-18 | 1466.76 |
| 2006-01-19 | 1511.70 |
| 2006-01-20 | 1522.88 |
| 2006-01-23 | 1549.89 |
| 2006-01-24 | 1522.45 |
| 2006-01-25 | 1535.65 |
| 2006-01-26 | 1539.12 |
| 2006-01-27 | 1560.63 |
| 2006-01-30 | 1555.00 |
| 2006-01-31 | 1551.21 |
| 2006-02-01 | 1561.92 |
| 2006-02-02 | 1605.56 |
| 2006-02-03 | 1561.31 |
| 2006-02-06 | 1565.44 |
| 2006-02-07 | 1567.23 |
| 2006-02-08 | 1542.53 |
| 2006-02-09 | 1548.81 |
| 2006-02-10 | 1537.36 |
| 2006-02-13 | 1531.27 |
| 2006-02-14 | 1494.16 |
| 2006-02-15 | 1512.75 |
| 2006-02-16 | 1514.59 |
| 2006-02-17 | 1573.20 |
| 2006-02-20 | . |
| 2006-02-21 | 1596.12 |
| 2006-02-22 | 1580.70 |
| 2006-02-23 | 1585.18 |
| 2006-02-24 | 1584.22 |
| 2006-02-27 | 1622.82 |
| 2006-02-28 | 1578.94 |
| 2006-03-01 | 1565.15 |
| 2006-03-02 | 1568.58 |
| 2006-03-03 | 1565.00 |
| 2006-03-06 | 1553.35 |
| 2006-03-07 | 1501.57 |
| 2006-03-08 | 1444.80 |
| 2006-03-09 | 1475.93 |
| 2006-03-10 | 1434.70 |
| 2006-03-13 | 1457.18 |
| 2006-03-14 | 1428.51 |
| 2006-03-15 | 1436.16 |
| 2006-03-16 | 1479.84 |
| 2006-03-17 | 1560.39 |
| 2006-03-20 | 1545.04 |
| 2006-03-21 | 1506.19 |
| 2006-03-22 | 1472.79 |
| 2006-03-23 | 1468.28 |
| 2006-03-24 | 1476.74 |
| 2006-03-27 | 1500.64 |
| 2006-03-28 | 1525.35 |
| 2006-03-29 | 1524.30 |
| 2006-03-30 | 1562.34 |
| 2006-03-31 | 1571.04 |
| 2006-04-03 | 1582.15 |
| 2006-04-04 | 1602.63 |
| 2006-04-05 | 1582.07 |
| 2006-04-06 | 1617.25 |
| 2006-04-07 | 1611.06 |
| 2006-04-10 | 1654.07 |
| 2006-04-11 | 1649.10 |
| 2006-04-12 | 1656.30 |
| 2006-04-13 | 1665.50 |
| 2006-04-14 | . |
| 2006-04-17 | 1674.85 |
| 2006-04-18 | 1667.95 |
| 2006-04-19 | 1681.82 |
| 2006-04-20 | 1709.47 |
| 2006-04-21 | 1725.88 |
| 2006-04-24 | 1759.89 |
| 2006-04-25 | 1743.76 |
| 2006-04-26 | 1772.23 |
| 2006-04-27 | 1762.40 |
| 2006-04-28 | 1757.61 |
| 2006-05-01 | 1759.87 |
| 2006-05-02 | 1774.96 |
| 2006-05-03 | 1786.09 |
| 2006-05-04 | 1872.64 |
| 2006-05-05 | 1986.09 |
| 2006-05-08 | 2036.08 |
| 2006-05-09 | 2012.80 |
| 2006-05-10 | 1994.23 |
| 2006-05-11 | 1981.44 |
| 2006-05-12 | 1912.54 |
| 2006-05-15 | 1798.37 |
| 2006-05-16 | 1891.83 |
| 2006-05-17 | 1837.98 |
| 2006-05-18 | 1820.24 |
| 2006-05-19 | 1813.81 |
| 2006-05-22 | 1701.87 |
| 2006-05-23 | 1744.87 |
| 2006-05-24 | 1683.37 |
| 2006-05-25 | 1674.68 |
| 2006-05-26 | 1752.12 |
| 2006-05-29 | . |
| 2006-05-30 | 1714.72 |
| 2006-05-31 | 1662.19 |
| 2006-06-01 | 1680.99 |
| 2006-06-02 | 1733.71 |
| 2006-06-05 | 1723.03 |
| 2006-06-06 | 1659.74 |
| 2006-06-07 | 1657.50 |
| 2006-06-08 | 1633.80 |
| 2006-06-09 | 1626.35 |
| 2006-06-12 | 1473.37 |
| 2006-06-13 | 1399.93 |
| 2006-06-14 | 1432.33 |
| 2006-06-15 | 1420.82 |
| 2006-06-16 | 1372.24 |
| 2006-06-19 | 1375.77 |
| 2006-06-20 | 1369.02 |
| 2006-06-21 | 1381.31 |
| 2006-06-22 | 1378.74 |
| 2006-06-23 | 1376.04 |
| 2006-06-26 | 1378.22 |
| 2006-06-27 | 1409.11 |
| 2006-06-28 | 1434.96 |
| 2006-06-29 | 1427.71 |
| 2006-06-30 | 1522.25 |
| 2006-07-03 | 1553.34 |
| 2006-07-04 | . |
| 2006-07-05 | 1523.15 |
| 2006-07-06 | 1537.71 |
| 2006-07-07 | 1555.60 |
| 2006-07-10 | 1595.29 |
| 2006-07-11 | 1598.07 |
| 2006-07-12 | 1576.46 |
| 2006-07-13 | 1522.92 |
| 2006-07-14 | 1486.80 |
| 2006-07-17 | 1454.38 |
| 2006-07-18 | 1483.96 |
| 2006-07-19 | 1516.02 |
| 2006-07-20 | 1609.96 |
| 2006-07-21 | 1608.31 |
| 2006-07-24 | 1639.50 |
| 2006-07-25 | 1669.23 |
| 2006-07-26 | 1671.58 |
| 2006-07-27 | 1697.92 |
| 2006-07-28 | 1704.68 |
| 2006-07-31 | 1702.51 |
| 2006-08-01 | 1665.41 |
| 2006-08-02 | 1662.42 |
| 2006-08-03 | 1646.32 |
| 2006-08-04 | 1666.84 |
| 2006-08-07 | 1686.50 |
| 2006-08-08 | 1681.35 |
| 2006-08-09 | 1673.01 |
| 2006-08-10 | 1633.00 |
| 2006-08-11 | 1612.71 |
| 2006-08-14 | 1615.45 |
| 2006-08-15 | 1647.52 |
| 2006-08-16 | 1657.92 |
| 2006-08-17 | 1686.86 |
| 2006-08-18 | 1654.83 |
| 2006-08-21 | 1684.84 |
| 2006-08-22 | 1703.96 |
| 2006-08-23 | 1711.91 |
| 2006-08-24 | 1710.90 |
| 2006-08-25 | 1684.26 |
| 2006-08-28 | 1672.68 |
| 2006-08-29 | 1690.63 |
| 2006-08-30 | 1709.62 |
| 2006-08-31 | 1692.05 |
| 2006-09-01 | 1711.13 |
| 2006-09-04 | . |
| 2006-09-05 | 1786.09 |
| 2006-09-06 | 1758.43 |
| 2006-09-07 | 1700.11 |
| 2006-09-08 | 1704.85 |
| 2006-09-11 | 1700.62 |
| 2006-09-12 | 1731.19 |
| 2006-09-13 | 1748.09 |
| 2006-09-14 | 1770.66 |
| 2006-09-15 | 1779.25 |
| 2006-09-18 | 1785.60 |
| 2006-09-19 | 1771.74 |
| 2006-09-20 | 1748.55 |
| 2006-09-21 | 1699.52 |
| 2006-09-22 | 1680.58 |
| 2006-09-25 | 1691.18 |
| 2006-09-26 | 1744.98 |
| 2006-09-27 | 1748.06 |
| 2006-09-28 | 1724.53 |
| 2006-09-29 | 1714.88 |
| 2006-10-02 | 1709.85 |
| 2006-10-03 | 1707.84 |
| 2006-10-04 | 1730.64 |
| 2006-10-05 | 1725.34 |
| 2006-10-06 | 1757.81 |
| 2006-10-09 | 1776.06 |
| 2006-10-10 | 1779.53 |
| 2006-10-11 | 1745.07 |
| 2006-10-12 | 1719.76 |
| 2006-10-13 | 1733.96 |
| 2006-10-16 | 1713.60 |
| 2006-10-17 | 1701.69 |
| 2006-10-18 | 1731.18 |
| 2006-10-19 | 1750.32 |
| 2006-10-20 | 1752.86 |
| 2006-10-23 | 1748.14 |
| 2006-10-24 | 1802.18 |
| 2006-10-25 | 1859.41 |
| 2006-10-26 | 1857.28 |
| 2006-10-27 | 1858.72 |
| 2006-10-30 | 1814.35 |
| 2006-10-31 | 1877.82 |
| 2006-11-01 | 1886.50 |
| 2006-11-02 | 1822.06 |
| 2006-11-03 | 1829.76 |
| 2006-11-06 | 1903.36 |
| 2006-11-07 | 1908.94 |
| 2006-11-08 | 1931.08 |
| 2006-11-09 | 1945.78 |
| 2006-11-10 | 1958.69 |
| 2006-11-13 | 1979.02 |
| 2006-11-14 | 1954.27 |
| 2006-11-15 | 1900.39 |
| 2006-11-16 | 1913.31 |
| 2006-11-17 | 1863.15 |
| 2006-11-20 | 1882.79 |
| 2006-11-21 | 1889.57 |
| 2006-11-22 | 1895.85 |
| 2006-11-23 | . |
| 2006-11-24 | 1871.78 |
| 2006-11-27 | 1862.58 |
| 2006-11-28 | 1842.99 |
| 2006-11-29 | 1879.84 |
| 2006-11-30 | 1884.85 |
| 2006-12-01 | 1888.05 |
| 2006-12-04 | 1875.83 |
| 2006-12-05 | 1885.34 |
| 2006-12-06 | 1853.45 |
| 2006-12-07 | 1878.25 |
| 2006-12-08 | 1875.60 |
| 2006-12-11 | 1867.44 |
| 2006-12-12 | 1869.77 |
| 2006-12-13 | 1900.95 |
| 2006-12-14 | 1893.39 |
| 2006-12-15 | 1893.54 |
| 2006-12-18 | 1861.50 |
| 2006-12-19 | 1813.91 |
| 2006-12-20 | 1843.75 |
| 2006-12-21 | 1875.47 |
| 2006-12-22 | 1857.98 |
| 2006-12-25 | . |
| 2006-12-26 | 1849.76 |
| 2006-12-27 | 1862.06 |
| 2006-12-28 | 1857.64 |
| 2006-12-29 | 1861.70 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1864.66 |
| 2007-01-04 | 1812.65 |
| 2007-01-05 | 1793.30 |
| 2007-01-08 | 1796.37 |
| 2007-01-09 | 1780.71 |
| 2007-01-10 | 1730.28 |
| 2007-01-11 | 1767.11 |
| 2007-01-12 | 1785.87 |
| 2007-01-15 | . |
| 2007-01-16 | 1806.33 |
| 2007-01-17 | 1748.89 |
| 2007-01-18 | 1735.22 |
| 2007-01-19 | 1709.67 |
| 2007-01-22 | 1741.91 |
| 2007-01-23 | 1732.18 |
| 2007-01-24 | 1698.14 |
| 2007-01-25 | 1649.67 |
| 2007-01-26 | 1624.71 |
| 2007-01-29 | 1617.04 |
| 2007-01-30 | 1619.55 |
| 2007-01-31 | 1664.47 |
| 2007-02-01 | 1684.22 |
| 2007-02-02 | 1652.71 |
| 2007-02-05 | 1679.63 |
| 2007-02-06 | 1691.78 |
| 2007-02-07 | 1724.24 |
| 2007-02-08 | 1681.50 |
| 2007-02-09 | 1682.73 |
| 2007-02-12 | 1663.76 |
| 2007-02-13 | 1679.20 |
| 2007-02-14 | 1708.72 |
| 2007-02-15 | 1739.10 |
| 2007-02-16 | 1722.14 |
| 2007-02-19 | . |
| 2007-02-20 | 1705.14 |
| 2007-02-21 | 1745.93 |
| 2007-02-22 | 1776.98 |
| 2007-02-23 | 1785.90 |
| 2007-02-26 | 1766.40 |
| 2007-02-27 | 1719.41 |
| 2007-02-28 | 1683.22 |
| 2007-03-01 | 1659.06 |
| 2007-03-02 | 1686.52 |
| 2007-03-05 | 1649.93 |
| 2007-03-06 | 1648.24 |
| 2007-03-07 | 1632.75 |
| 2007-03-08 | 1667.69 |
| 2007-03-09 | 1674.27 |
| 2007-03-12 | 1695.66 |
| 2007-03-13 | 1689.17 |
| 2007-03-14 | 1690.55 |
| 2007-03-15 | 1702.11 |
| 2007-03-16 | 1714.88 |
| 2007-03-19 | 1733.12 |
| 2007-03-20 | 1725.84 |
| 2007-03-21 | 1691.13 |
| 2007-03-22 | 1731.16 |
| 2007-03-23 | 1745.29 |
| 2007-03-26 | 1710.66 |
| 2007-03-27 | 1701.25 |
| 2007-03-28 | 1672.22 |
| 2007-03-29 | 1686.50 |
| 2007-03-30 | 1645.28 |
| 2007-04-02 | 1687.23 |
| 2007-04-03 | 1699.27 |
| 2007-04-04 | 1728.33 |
| 2007-04-05 | 1760.02 |
| 2007-04-06 | . |
| 2007-04-09 | 1756.11 |
| 2007-04-10 | 1776.51 |
| 2007-04-11 | 1794.82 |
| 2007-04-12 | 1781.79 |
| 2007-04-13 | 1784.37 |
| 2007-04-16 | 1784.86 |
| 2007-04-17 | 1770.17 |
| 2007-04-18 | 1774.52 |
| 2007-04-19 | 1817.04 |
| 2007-04-20 | 1833.74 |
| 2007-04-23 | 1827.41 |
| 2007-04-24 | 1810.94 |
| 2007-04-25 | 1817.21 |
| 2007-04-26 | 1782.01 |
| 2007-04-27 | 1763.84 |
| 2007-04-30 | 1735.46 |
| 2007-05-01 | 1722.23 |
| 2007-05-02 | 1733.77 |
| 2007-05-03 | 1721.27 |
| 2007-05-04 | 1738.31 |
| 2007-05-07 | 1748.27 |
| 2007-05-08 | 1699.33 |
| 2007-05-09 | 1712.46 |
| 2007-05-10 | 1708.14 |
| 2007-05-11 | 1714.80 |
| 2007-05-14 | 1717.47 |
| 2007-05-15 | 1724.05 |
| 2007-05-16 | 1682.98 |
| 2007-05-17 | 1681.47 |
| 2007-05-18 | 1729.63 |
| 2007-05-21 | 1718.55 |
| 2007-05-22 | 1714.92 |
| 2007-05-23 | 1726.10 |
| 2007-05-24 | 1686.21 |
| 2007-05-25 | 1686.28 |
| 2007-05-28 | . |
| 2007-05-29 | 1697.67 |
| 2007-05-30 | 1684.57 |
| 2007-05-31 | 1736.43 |
| 2007-06-01 | 1737.98 |
| 2007-06-04 | 1742.60 |
| 2007-06-05 | 1726.22 |
| 2007-06-06 | 1694.78 |
| 2007-06-07 | 1646.01 |
| 2007-06-08 | 1629.18 |
| 2007-06-11 | 1636.53 |
| 2007-06-12 | 1627.90 |
| 2007-06-13 | 1626.58 |
| 2007-06-14 | 1632.20 |
| 2007-06-15 | 1646.60 |
| 2007-06-18 | 1639.15 |
| 2007-06-19 | 1642.67 |
| 2007-06-20 | 1643.96 |
| 2007-06-21 | 1634.02 |
| 2007-06-22 | 1665.85 |
| 2007-06-25 | 1692.73 |
| 2007-06-26 | 1687.46 |
| 2007-06-27 | 1667.60 |
| 2007-06-28 | 1716.61 |
| 2007-06-29 | 1718.37 |
| 2007-07-02 | 1743.52 |
| 2007-07-03 | 1754.20 |
| 2007-07-04 | . |
| 2007-07-05 | 1759.53 |
| 2007-07-06 | 1785.88 |
| 2007-07-09 | 1787.73 |
| 2007-07-10 | 1771.72 |
| 2007-07-11 | 1749.19 |
| 2007-07-12 | 1779.20 |
| 2007-07-13 | 1791.10 |
| 2007-07-16 | 1779.76 |
| 2007-07-17 | 1777.59 |
| 2007-07-18 | 1778.82 |
| 2007-07-19 | 1791.45 |
| 2007-07-20 | 1775.82 |
| 2007-07-23 | 1802.00 |
| 2007-07-24 | 1771.90 |
| 2007-07-25 | 1720.39 |
| 2007-07-26 | 1671.92 |
| 2007-07-27 | 1623.78 |
| 2007-07-30 | 1618.14 |
| 2007-07-31 | 1668.09 |
| 2007-08-01 | 1629.75 |
| 2007-08-02 | 1642.96 |
| 2007-08-03 | 1642.51 |
| 2007-08-06 | 1609.17 |
| 2007-08-07 | 1646.81 |
| 2007-08-08 | 1682.69 |
| 2007-08-09 | 1630.58 |
| 2007-08-10 | 1562.11 |
| 2007-08-13 | 1611.14 |
| 2007-08-14 | 1548.97 |
| 2007-08-15 | 1500.62 |
| 2007-08-16 | 1385.18 |
| 2007-08-17 | 1406.42 |
| 2007-08-20 | 1410.94 |
| 2007-08-21 | 1414.82 |
| 2007-08-22 | 1469.16 |
| 2007-08-23 | 1485.37 |
| 2007-08-24 | 1506.01 |
| 2007-08-27 | 1510.65 |
| 2007-08-28 | 1478.36 |
| 2007-08-29 | 1474.45 |
| 2007-08-30 | 1480.93 |
| 2007-08-31 | 1521.74 |
| 2007-09-03 | . |
| 2007-09-04 | 1544.05 |
| 2007-09-05 | 1547.32 |
| 2007-09-06 | 1542.99 |
| 2007-09-07 | 1524.06 |
| 2007-09-10 | 1528.93 |
| 2007-09-11 | 1546.06 |
| 2007-09-12 | 1549.47 |
| 2007-09-13 | 1573.82 |
| 2007-09-14 | 1555.06 |
| 2007-09-17 | 1552.13 |
| 2007-09-18 | 1558.32 |
| 2007-09-19 | 1601.18 |
| 2007-09-20 | 1610.80 |
| 2007-09-21 | 1619.32 |
| 2007-09-24 | 1607.67 |
| 2007-09-25 | 1602.65 |
| 2007-09-26 | 1606.68 |
| 2007-09-27 | 1614.92 |
| 2007-09-28 | 1636.59 |
| 2007-10-01 | 1650.84 |
| 2007-10-02 | 1640.82 |
| 2007-10-03 | 1643.43 |
| 2007-10-04 | 1644.35 |
| 2007-10-05 | 1671.40 |
| 2007-10-08 | 1689.63 |
| 2007-10-09 | 1682.40 |
| 2007-10-10 | 1672.37 |
| 2007-10-11 | 1703.05 |
| 2007-10-12 | 1680.49 |
| 2007-10-15 | 1674.55 |
| 2007-10-16 | 1656.24 |
| 2007-10-17 | 1670.92 |
| 2007-10-18 | 1679.79 |
| 2007-10-19 | 1668.99 |
| 2007-10-22 | 1643.96 |
| 2007-10-23 | 1659.70 |
| 2007-10-24 | 1639.19 |
| 2007-10-25 | 1645.60 |
| 2007-10-26 | 1647.71 |
| 2007-10-29 | 1665.27 |
| 2007-10-30 | 1656.63 |
| 2007-10-31 | 1658.98 |
| 2007-11-01 | 1650.26 |
| 2007-11-02 | 1644.15 |
| 2007-11-05 | 1621.43 |
| 2007-11-06 | 1621.21 |
| 2007-11-07 | 1597.29 |
| 2007-11-08 | 1581.22 |
| 2007-11-09 | 1563.75 |
| 2007-11-12 | 1541.13 |
| 2007-11-13 | 1552.49 |
| 2007-11-14 | 1566.89 |
| 2007-11-15 | 1600.83 |
| 2007-11-16 | 1600.60 |
| 2007-11-19 | 1579.95 |
| 2007-11-20 | 1575.94 |
| 2007-11-21 | 1555.01 |
| 2007-11-22 | . |
| 2007-11-23 | 1553.06 |
| 2007-11-26 | 1543.72 |
| 2007-11-27 | 1529.67 |
| 2007-11-28 | 1565.40 |
| 2007-11-29 | 1588.29 |
| 2007-11-30 | 1595.96 |
| 2007-12-03 | 1592.36 |
| 2007-12-04 | 1619.70 |
| 2007-12-05 | 1680.74 |
| 2007-12-06 | 1680.17 |
| 2007-12-07 | 1706.94 |
| 2007-12-10 | 1721.42 |
| 2007-12-11 | 1725.72 |
| 2007-12-12 | 1742.33 |
| 2007-12-13 | 1715.90 |
| 2007-12-14 | 1691.86 |
| 2007-12-17 | 1645.34 |
| 2007-12-18 | 1656.97 |
| 2007-12-19 | 1657.26 |
| 2007-12-20 | 1642.41 |
| 2007-12-21 | 1655.95 |
| 2007-12-24 | 1666.54 |
| 2007-12-25 | . |
| 2007-12-26 | 1680.66 |
| 2007-12-27 | 1702.33 |
| 2007-12-28 | 1706.45 |
| 2007-12-31 | 1703.38 |
| 2008-01-01 | . |
| 2008-01-02 | 1690.33 |
| 2008-01-03 | 1680.48 |
| 2008-01-04 | 1680.90 |
| 2008-01-07 | 1690.37 |
| 2008-01-08 | 1709.59 |
| 2008-01-09 | 1692.37 |
| 2008-01-10 | 1711.28 |
| 2008-01-11 | 1714.32 |
| 2008-01-14 | 1720.23 |
| 2008-01-15 | 1695.98 |
| 2008-01-16 | 1636.51 |
| 2008-01-17 | 1601.01 |
| 2008-01-18 | 1599.86 |
| 2008-01-21 | . |
| 2008-01-22 | 1539.99 |
| 2008-01-23 | 1507.54 |
| 2008-01-24 | 1561.00 |
| 2008-01-25 | 1579.61 |
| 2008-01-28 | 1585.76 |
| 2008-01-29 | 1601.07 |
#2008-01-30|1602.99
#2008-01-31|1583.76
#2008-02-01|1608.65
#2008-02-04|1622.51
#2008-02-05|1571.17
#2008-02-06|1550.09
#2008-02-07|1506.84
#2008-02-08|1495.88
#2008-02-11|1493.86
#2008-02-12|1556.76
#2008-02-13|1570.49
#2008-02-14|1604.69
#2008-02-15|1608.33
#2008-02-18| .
#2008-02-19|1611.66
#2008-02-20|1584.67
#2008-02-21|1590.16
#2008-02-22|1575.00
#2008-02-25|1588.43
#2008-02-26|1605.13
#2008-02-27|1637.32
#2008-02-28|1662.50
#2008-02-29|1622.56
#2008-03-03|1568.69
#2008-03-04|1537.09
#2008-03-05|1569.28
#2008-03-06|1565.82
#2008-03-07|1540.18
#2008-03-10|1532.91
#2008-03-11|1565.28
#2008-03-12|1577.05
#2008-03-13|1557.67
#2008-03-14|1537.59
#2008-03-17|1502.60
#2008-03-18|1548.18
#2008-03-19|1538.30
#2008-03-20|1486.39
#2008-03-21| .
#2008-03-24|1501.88
#2008-03-25|1522.30
#2008-03-26|1519.67
#2008-03-27|1523.92
#2008-03-28|1515.35
#2008-03-31|1505.31
#2008-04-01|1504.34
#2008-04-02|1489.57
#2008-04-03|1484.94
#2008-04-04|1506.28
#2008-04-07|1517.25
#2008-04-08|1507.94
#2008-04-09|1520.66
#2008-04-10|1517.87
#2008-04-11|1489.56
#2008-04-14|1490.65
#2008-04-15|1482.56
#2008-04-16|1498.44
#2008-04-17|1508.09
#2008-04-18|1497.88
#2008-04-21|1502.60
#2008-04-22|1519.88
#2008-04-23|1523.92
#2008-04-24|1503.10
#2008-04-25|1524.68
#2008-04-28|1537.94
#2008-04-29|1516.00
#2008-04-30|1506.43
#2008-05-01|1504.27
#2008-05-02|1520.20
#2008-05-05|1533.32
#2008-05-06|1580.79
#2008-05-07|1573.46
#2008-05-08|1572.45
#2008-05-09|1555.27
#2008-05-12|1561.70
#2008-05-13|1559.94
#2008-05-14|1567.76
#2008-05-15|1571.45
#2008-05-16|1562.54
#2008-05-19|1570.55
#2008-05-20|1571.20
#2008-05-21|1590.50
#2008-05-22|1599.60
#2008-05-23|1590.20
#2008-05-26| .
#2008-05-27|1594.72
#2008-05-28|1610.25
#2008-05-29|1620.28
#2008-05-30|1636.08
#2008-06-02|1653.06
#2008-06-03|1641.54
#2008-06-04|1635.03
#2008-06-05|1629.46
#2008-06-06|1593.96
#2008-06-09|1577.95
#2008-06-10|1572.97
#2008-06-11|1580.67
#2008-06-12|1567.75
#2008-06-13|1566.95
#2008-06-16|1565.11
#2008-06-17|1576.06
#2008-06-18|1574.70
#2008-06-19|1589.85
#2008-06-20|1575.29
#2008-06-23|1557.10
#2008-06-24|1541.03
#2008-06-25|1535.28
#2008-06-26|1541.99
#2008-06-27|1526.37
#2008-06-30|1544.45
#2008-07-01|1519.77
#2008-07-02|1547.29
#2008-07-03|1521.86
#2008-07-04| .
#2008-07-07|1507.49
#2008-07-08|1487.35
#2008-07-09|1504.09
#2008-07-10|1518.84
#2008-07-11|1506.81
#2008-07-14|1509.02
#2008-07-15|1489.34
#2008-07-16|1492.46
#2008-07-17|1538.39
#2008-07-18|1522.15
#2008-07-21|1520.73
#2008-07-22|1506.90
#2008-07-23|1516.04
#2008-07-24|1522.94
#2008-07-25|1509.60
#2008-07-28|1528.62
#2008-07-29|1545.39
#2008-07-30|1565.68
#2008-07-31|1581.04
#2008-08-01|1573.70
#2008-08-04|1553.85
#2008-08-05|1526.82
#2008-08-06|1505.18
#2008-08-07|1475.80
#2008-08-08|1458.61
#2008-08-11|1450.80
#2008-08-12|1437.06
#2008-08-13|1417.50
#2008-08-14|1458.19
#2008-08-15|1429.75
#2008-08-18|1423.60
#2008-08-19|1399.45
#2008-08-20|1416.58
#2008-08-21|1404.34
#2008-08-22|1395.76
#2008-08-25|1394.65
#2008-08-26|1371.77
#2008-08-27|1361.39
#2008-08-28|1363.43
#2008-08-29|1381.91
#2008-09-01| .
#2008-09-02|1355.28
#2008-09-03|1322.93
#2008-09-04|1254.77
#2008-09-05|1210.42
#2008-09-08|1222.12
#2008-09-09|1226.62
#2008-09-10|1228.72
#2008-09-11|1209.79
#2008-09-12|1237.84
#2008-09-15|1197.55
#2008-09-16|1109.13
#2008-09-17|1116.62
#2008-09-18|1122.39
#2008-09-19|1188.09
#2008-09-22|1218.93
#2008-09-23|1179.63
#2008-09-24|1198.33
#2008-09-25|1197.16
#2008-09-26|1215.04
#2008-09-29|1153.05
#2008-09-30|1161.94
#2008-10-01|1152.91
#2008-10-02|1113.33
#2008-10-03|1129.79
#2008-10-06|1038.99
#2008-10-07|1077.18
#2008-10-08|1029.16
#2008-10-09| 979.76
#2008-10-10| 968.29
#2008-10-13| 996.43
#2008-10-14|1049.71
#2008-10-15| 950.90
#2008-10-16| 855.08
#2008-10-17| 771.70
#2008-10-20| 787.46
#2008-10-21| 810.57
#2008-10-22| 780.82
#2008-10-23| 780.61
#2008-10-24| 749.25
#2008-10-27| 706.68
#2008-10-28| 743.21
#2008-10-29| 822.93
#2008-10-30| 929.57
#2008-10-31| 936.49
#2008-11-03| 948.22
#2008-11-04| 979.15
#2008-11-05| 942.57
#2008-11-06| 827.19
#2008-11-07| 825.36
#2008-11-10| 866.42
#2008-11-11| 807.38
#2008-11-12| 787.44
#2008-11-13| 769.98
#2008-11-14| 791.01
#2008-11-17| 755.18
#2008-11-18| 748.38
#2008-11-19| 692.12
#2008-11-20| 644.21
#2008-11-21| 650.97
#2008-11-24| 720.23
#2008-11-25| 710.29
#2008-11-26| 710.20
#2008-11-27| .
#2008-11-28| 763.08
#2008-12-01| 758.63
#2008-12-02| 772.42
#2008-12-03| 788.39
#2008-12-04| 826.95
#2008-12-05| 797.49
#2008-12-08| 813.67
#2008-12-09| 821.41
#2008-12-10| 807.25
#2008-12-11| 821.46
#2008-12-12| 794.71
#2008-12-15| 790.61
#2008-12-16| 802.70
#2008-12-17| 864.50
#2008-12-18| 886.04
#2008-12-19| 813.15
#2008-12-22| 843.41
#2008-12-23| 825.23
#2008-12-24| 794.72
#2008-12-25| .
#2008-12-26| 794.90
#2008-12-29| 829.77
#2008-12-30| 830.28
#2008-12-31| 835.02
#2009-01-01| .
#2009-01-02| 832.99
#2009-01-05| 866.79
#2009-01-06| 876.64
#2009-01-07| 872.43
#2009-01-08| 880.11
#2009-01-09| 835.89
#2009-01-12| 826.38
#2009-01-13| 788.52
#2009-01-14| 796.22
#2009-01-15| 752.12
#2009-01-16| 756.44
#2009-01-19| .
#2009-01-20| 713.23
#2009-01-21| 725.80
#2009-01-22| 722.14
#2009-01-23| 710.68
#2009-01-26| 734.46
#2009-01-27| 729.81
#2009-01-28| 733.82
#2009-01-29| 692.25
#2009-01-30| 638.86
#2009-02-02| 654.28
#2009-02-03| 652.99
#2009-02-04| 651.40
#2009-02-05| 645.21
#2009-02-06| 663.91
#2009-02-09| 692.25
#2009-02-10| 676.80
#2009-02-11| 657.01
#2009-02-12| 645.35
#2009-02-13| 678.19
#2009-02-16| .
#2009-02-17| 628.83
#2009-02-18| 600.32
#2009-02-19| 624.19
#2009-02-20| 580.06
#2009-02-23| 585.78
#2009-02-24| 574.38
#2009-02-25| 568.33
#2009-02-26| 610.08
#2009-02-27| 588.29
#2009-03-02| 580.74
#2009-03-03| 583.50
#2009-03-04| 563.85
#2009-03-05| 551.98
#2009-03-06| 562.06
#2009-03-09| 568.29
#2009-03-10| 570.71
#2009-03-11| 572.59
#2009-03-12| 591.48
#2009-03-13| 600.36
#2009-03-16| 632.69
#2009-03-17| 604.76
#2009-03-18| 623.73
#2009-03-19| 670.12
#2009-03-20| 680.94
#2009-03-23| 694.78
#2009-03-24| 684.63
#2009-03-25| 712.99
#2009-03-26| 747.54
#2009-03-27| 710.59
#2009-03-30| 680.49
#2009-03-31| 682.24
#2009-04-01| 690.15
#2009-04-02| 763.08
#2009-04-03| 813.13
#2009-04-06| 755.05
#2009-04-07| 759.69
#2009-04-08| 770.16
#2009-04-09| 815.54
#2009-04-10| .
#2009-04-13| 807.51
#2009-04-14| 775.95
#2009-04-15| 769.63
#2009-04-16| 750.50
#2009-04-17| 760.47
#2009-04-20| 732.70
#2009-04-21| 731.03
#2009-04-22| 767.55
#2009-04-23| 753.48
#2009-04-24| 770.76
#2009-04-27| 772.22
#2009-04-28| 773.88
#2009-04-29| 802.44
#2009-04-30| 809.96
#2009-05-01| 818.58
#2009-05-04| 861.65
#2009-05-05| 875.88
#2009-05-06| 880.43
#2009-05-07| 894.73
#2009-05-08| 920.37
#2009-05-11| 929.61
#2009-05-12| 912.32
#2009-05-13| 877.62
#2009-05-14| 865.25
#2009-05-15| 873.90
#2009-05-18| 907.61
#2009-05-19| 947.23
#2009-05-20| 976.52
#2009-05-21| 962.12
#2009-05-22| 979.66
#2009-05-25| .
#2009-05-26| 973.68
#2009-05-27| 979.33
#2009-05-28| 975.72
#2009-05-29| 968.18
#2009-06-01| 982.13
#2009-06-02|1020.39
#2009-06-03| 966.21
#2009-06-04| 974.53
#2009-06-05| 986.11
#2009-06-08| 959.95
#2009-06-09|1010.96
#2009-06-10|1057.93
#2009-06-11|1062.88
#2009-06-12|1053.31
#2009-06-15|1006.75
#2009-06-16| 991.35
#2009-06-17| 969.45
#2009-06-18| 984.51
#2009-06-19| 975.85
#2009-06-22| 949.16
#2009-06-23| 963.00
#2009-06-24|1033.29
#2009-06-25|1011.85
#2009-06-26|1052.06
#2009-06-29|1075.95
#2009-06-30|1089.30
#2009-07-01|1106.32
#2009-07-02|1093.80
#2009-07-03| .
#2009-07-06|1081.51
#2009-07-07|1082.23
#2009-07-08|1044.97
#2009-07-09|1058.31
#2009-07-10|1012.77
#2009-07-13|1048.04
#2009-07-14|1099.85
#2009-07-15|1147.12
#2009-07-16|1130.61
#2009-07-17|1131.41
#2009-07-20|1149.64
#2009-07-21|1129.43
#2009-07-22|1117.49
#2009-07-23|1162.58
#2009-07-24|1172.83
#2009-07-27|1180.50
#2009-07-28|1154.77
#2009-07-29|1135.72
#2009-07-30|1177.48
#2009-07-31|1182.70
#2009-08-03|1232.08
#2009-08-04|1196.93
#2009-08-05|1185.49
#2009-08-06|1173.26
#2009-08-07|1172.53
#2009-08-10|1185.43
#2009-08-11|1144.40
#2009-08-12|1147.29
#2009-08-13|1175.88
#2009-08-14|1162.51
#2009-08-17|1141.29
#2009-08-18|1157.74
#2009-08-19|1170.60
#2009-08-20|1183.11
#2009-08-21|1202.19
#2009-08-24|1265.24
#2009-08-25|1291.59
#2009-08-26|1271.68
#2009-08-27|1238.72
#2009-08-28|1271.80
#2009-08-31|1254.42
#2009-09-01|1251.01
#2009-09-02|1192.83
#2009-09-03|1207.26
#2009-09-04|1215.54
#2009-09-07| .
#2009-09-08|1245.40
#2009-09-09|1215.97
#2009-09-10|1183.16
#2009-09-11|1214.82
#2009-09-14|1200.97
#2009-09-15|1223.41
#2009-09-16|1236.10
#2009-09-17|1252.73
#2009-09-18|1259.97
#2009-09-21|1223.41
#2009-09-22|1253.16
#2009-09-23|1279.86
#2009-09-24|1281.50
#2009-09-25|1271.87
#2009-09-28|1273.89
#2009-09-29|1270.46
#2009-09-30|1265.99
#2009-10-01|1273.54
#2009-10-02|1267.67
#2009-10-05|1243.54
#2009-10-06|1260.97
#2009-10-07|1254.91
#2009-10-08|1269.10
#2009-10-09|1264.59
#2009-10-12|1289.92
#2009-10-13|1275.42
#2009-10-14|1301.45
#2009-10-15|1326.29
#2009-10-16|1315.12
#2009-10-19|1338.93
#2009-10-20|1359.99
#2009-10-21|1337.67
#2009-10-22|1318.84
#2009-10-23|1316.94
#2009-10-26|1337.49
#2009-10-27|1311.61
#2009-10-28|1250.65
#2009-10-29|1280.46
#2009-10-30|1238.73
#2009-11-02|1270.66
#2009-11-03|1259.83
#2009-11-04|1318.71
#2009-11-05|1336.76
#2009-11-06|1308.16
#2009-11-09|1364.59
#2009-11-10|1384.65
#2009-11-11|1422.61
#2009-11-12|1407.09
#2009-11-13|1365.55
#2009-11-16|1388.48
#2009-11-17|1384.61
#2009-11-18|1406.47
#2009-11-19|1384.11
#2009-11-20|1357.89
#2009-11-23|1379.12
#2009-11-24|1392.94
#2009-11-25|1377.83
#2009-11-26| .
#2009-11-27|1355.21
#2009-11-30|1383.32
#2009-12-01|1421.18
#2009-12-02|1412.09
#2009-12-03|1433.80
#2009-12-04|1465.26
#2009-12-07|1442.13
#2009-12-08|1400.78
#2009-12-09|1390.58
#2009-12-10|1376.20
#2009-12-11|1408.00
#2009-12-14|1407.63
#2009-12-15|1388.67
#2009-12-16|1386.27
#2009-12-17|1354.83
#2009-12-18|1321.26
#2009-12-21|1366.75
#2009-12-22|1351.37
#2009-12-23|1370.65
#2009-12-24|1375.07
#2009-12-25| .
#2009-12-28|1379.98
#2009-12-29|1370.91
#2009-12-30|1367.54
#2009-12-31|1398.10
#2010-01-01| .
#2010-01-04|1410.03
#2010-01-05|1399.78
#2010-01-06|1407.91
#2010-01-07|1373.60
#2010-01-08|1373.61
#2010-01-11|1411.99
#2010-01-12|1403.13
#2010-01-13|1407.73
#2010-01-14|1420.09
#2010-01-15|1407.49
#2010-01-18| .
#2010-01-19|1361.78
#2010-01-20|1333.26
#2010-01-21|1303.72
#2010-01-22|1295.25
#2010-01-25|1298.43
#2010-01-26|1297.43
#2010-01-27|1288.21
#2010-01-28|1290.33
#2010-01-29|1317.05
#2010-02-01|1308.77
#2010-02-02|1307.71
#2010-02-03|1277.85
#2010-02-04|1231.13
#2010-02-05|1202.08
#2010-02-08|1226.90
#2010-02-09|1252.35
#2010-02-10|1267.27
#2010-02-11|1293.62
#2010-02-12|1276.05
#2010-02-15| .
#2010-02-16|1287.15
#2010-02-17|1297.42
#2010-02-18|1285.99
#2010-02-19|1282.28
#2010-02-22|1293.90
#2010-02-23|1268.68
#2010-02-24|1255.44
#2010-02-25|1248.04
#2010-02-26|1319.53
#2010-03-01|1329.68
#2010-03-02|1372.44
#2010-03-03|1365.73
#2010-03-04|1396.61
#2010-03-05|1391.94
#2010-03-08|1419.43
#2010-03-09|1400.83
#2010-03-10|1414.54
#2010-03-11|1424.22
#2010-03-12|1445.46
#2010-03-15|1423.23
#2010-03-16|1441.08
#2010-03-17|1426.41
#2010-03-18|1418.82
#2010-03-19|1421.46
#2010-03-22|1426.46
#2010-03-23|1444.19
#2010-03-24|1433.46
#2010-03-25|1440.49
#2010-03-26|1428.67
#2010-03-29|1434.26
#2010-03-30|1435.56
#2010-03-31|1456.47
#2010-04-01|1487.01
#2010-04-02| .
#2010-04-05|1490.25
#2010-04-06|1477.55
#2010-04-07|1491.80
#2010-04-08|1458.62
#2010-04-09|1490.13
#2010-04-12|1510.83
#2010-04-13|1509.26
#2010-04-14|1545.75
#2010-04-15|1528.32
#2010-04-16|1503.66
#2010-04-19|1455.31
#2010-04-20|1431.95
#2010-04-21|1443.17
#2010-04-22|1400.16
#2010-04-23|1460.98
#2010-04-26|1484.51
#2010-04-27|1444.93
#2010-04-28|1395.14
#2010-04-29|1418.33
#2010-04-30|1427.57
#2010-05-03|1411.92
#2010-05-04|1334.44
#2010-05-05|1310.33
#2010-05-06|1275.69
#2010-05-07|1181.82
#2010-05-10|1329.23
#2010-05-11|1293.82
#2010-05-12|1312.67
#2010-05-13|1315.19
#2010-05-14|1274.37
#2010-05-17|1250.94
#2010-05-18|1255.86
#2010-05-19|1211.69
#2010-05-20|1182.06
#2010-05-21|1200.43
#2010-05-24|1185.78
#2010-05-25|1141.88
#2010-05-26|1181.96
#2010-05-27|1219.67
#2010-05-28|1239.76
#2010-05-31| .
#2010-06-01|1222.06
#2010-06-02|1273.32
#2010-06-03|1279.83
#2010-06-04|1215.30
#2010-06-07|1194.02
#2010-06-08|1219.60
#2010-06-09|1254.60
#2010-06-10|1280.71
#2010-06-11|1260.20
#2010-06-14|1290.37
#2010-06-15|1275.51
#2010-06-16|1276.06
#2010-06-17|1253.78
#2010-06-18|1248.88
#2010-06-21|1266.41
#2010-06-22|1251.70
#2010-06-23|1198.87
#2010-06-24|1204.16
#2010-06-25|1181.08
#2010-06-28|1182.49
#2010-06-29|1158.30
#2010-06-30|1173.72
#2010-07-01|1163.93
#2010-07-02|1218.71
#2010-07-05| .
#2010-07-06|1249.31
#2010-07-07|1259.27
#2010-07-08|1313.70
#2010-07-09|1327.12
#2010-07-12|1320.26
#2010-07-13|1320.40
#2010-07-14|1347.56
#2010-07-15|1357.05
#2010-07-16|1325.56
#2010-07-19|1279.14
#2010-07-20|1287.01
#2010-07-21|1319.90
#2010-07-22|1319.85
#2010-07-23|1305.04
#2010-07-26|1315.18
#2010-07-27|1344.52
#2010-07-28|1343.96
#2010-07-29|1362.17
#2010-07-30|1342.69
#2010-08-02|1395.91
#2010-08-03|1414.40
#2010-08-04|1426.31
#2010-08-05|1418.94
#2010-08-06|1434.75
#2010-08-09|1451.80
#2010-08-10|1404.53
#2010-08-11|1360.16
#2010-08-12|1367.66
#2010-08-13|1332.24
#2010-08-16|1351.57
#2010-08-17|1325.66
#2010-08-18|1315.50
#2010-08-19|1312.91
#2010-08-20|1291.82
#2010-08-23|1269.79
#2010-08-24|1286.18
#2010-08-25|1301.40
#2010-08-26|1323.68
#2010-08-27|1347.36
#2010-08-30|1330.79
#2010-08-31|1351.41
#2010-09-01|1388.19
#2010-09-02|1398.57
#2010-09-03|1399.69
#2010-09-06| .
#2010-09-07|1385.78
#2010-09-08|1397.08
#2010-09-09|1402.63
#2010-09-10|1369.12
#2010-09-13|1401.90
#2010-09-14|1433.75
#2010-09-15|1446.42
#2010-09-16|1451.21
#2010-09-17|1459.06
#2010-09-20|1462.66
#2010-09-21|1460.44
#2010-09-22|1484.12
#2010-09-23|1468.70
#2010-09-24|1498.78
#2010-09-27|1504.44
#2010-09-28|1523.10
#2010-09-29|1502.39
#2010-09-30|1527.68
#2010-10-01|1523.64
#2010-10-04|1523.26
#2010-10-05|1558.66
#2010-10-06|1559.55
#2010-10-07|1580.16
#2010-10-08|1596.29
#2010-10-11|1611.71
#2010-10-12|1584.81
#2010-10-13|1632.16
#2010-10-14|1609.67
#2010-10-15|1602.96
#2010-10-18|1578.93
#2010-10-19|1558.87
#2010-10-20|1579.90
#2010-10-21|1586.63
#2010-10-22|1556.33
#2010-10-25|1587.47
#2010-10-26|1607.51
#2010-10-27|1592.41
#2010-10-28|1614.23
#2010-10-29|1624.83
#2010-11-01|1625.39
#2010-11-02|1640.99
#2010-11-03|1662.07
#2010-11-04|1694.64
#2010-11-05|1677.89
#2010-11-08|1643.78
#2010-11-09|1637.86
#2010-11-10|1590.70
#2010-11-11|1581.15
#2010-11-12|1600.87
#2010-11-15|1603.55
#2010-11-16|1580.46
#2010-11-17|1571.80
#2010-11-18|1611.20
#2010-11-19|1618.32
#2010-11-22|1624.57
#2010-11-23|1587.55
#2010-11-24|1570.47
#2010-11-25| .
#2010-11-26|1475.09
#2010-11-29|1430.19
#2010-11-30|1450.88
#2010-12-01|1476.49
#2010-12-02|1468.50
#2010-12-03|1485.95
#2010-12-06|1463.39
#2010-12-07|1518.92
#2010-12-08|1505.62
#2010-12-09|1493.14
#2010-12-10|1483.44
#2010-12-13|1487.49
#2010-12-14|1508.37
#2010-12-15|1494.51
#2010-12-16|1484.77
#2010-12-17|1469.63
#2010-12-20|1468.55
#2010-12-21|1505.88
#2010-12-22|1492.51
#2010-12-23|1499.95
#2010-12-24| .
#2010-12-27|1503.89
#2010-12-28|1501.03
#2010-12-29|1513.55
#2010-12-30|1498.35
#2010-12-31|1511.52
#2011-01-03|1515.13
#2011-01-04|1525.92
#2011-01-05|1529.01
#2011-01-06|1535.06
#2011-01-07|1533.11
#2011-01-10|1508.15
#2011-01-11|1516.02
#2011-01-12|1527.46
#2011-01-13|1537.73
#2011-01-14|1541.63
#2011-01-17| .
#2011-01-18|1569.85
#2011-01-19|1602.26
#2011-01-20|1546.55
#2011-01-21|1555.85
#2011-01-24|1563.99
#2011-01-25|1574.90
#2011-01-26|1598.32
#2011-01-27|1637.98
#2011-01-28|1591.43
#2011-01-31|1573.82
#2011-02-01|1584.91
#2011-02-02|1594.46
#2011-02-03|1578.45
#2011-02-04|1596.25
#2011-02-07|1628.28
#2011-02-08|1613.21
#2011-02-09|1546.67
#2011-02-10|1498.44
#2011-02-11|1511.85
#2011-02-14|1507.06
#2011-02-15|1508.20
#2011-02-16|1513.12
#2011-02-17|1507.24
#2011-02-18|1512.78
#2011-02-21| .
#2011-02-22|1477.27
#2011-02-23|1450.41
#2011-02-24|1438.67
#2011-02-25|1458.01
#2011-02-28|1472.80
#2011-03-01|1439.05
#2011-03-02|1444.90
#2011-03-03|1459.32
#2011-03-04|1473.86
#2011-03-07|1461.97
#2011-03-08|1453.56
#2011-03-09|1427.42
#2011-03-10|1419.27
#2011-03-11|1443.98
#2011-03-14|1458.13
#2011-03-15|1435.55
#2011-03-16|1412.08
#2011-03-17|1398.51
#2011-03-18|1411.02
#2011-03-21|1448.53
#2011-03-22|1444.14
#2011-03-23|1449.63
#2011-03-24|1478.99
#2011-03-25|1492.61
#2011-03-28|1481.30
#2011-03-29|1479.76
#2011-03-30|1491.33
#2011-03-31|1526.57
#2011-04-01|1538.44
#2011-04-04|1523.08
#2011-04-05|1513.81
#2011-04-06|1544.29
#2011-04-07|1537.32
#2011-04-08|1536.63
#2011-04-11|1515.02
#2011-04-12|1489.66
#2011-04-13|1497.40
#2011-04-14|1470.57
#2011-04-15|1473.80
#2011-04-18|1428.76
#2011-04-19|1473.23
#2011-04-20|1512.31
#2011-04-21|1516.91
#2011-04-22| .
#2011-04-25|1512.50
#2011-04-26|1512.88
#2011-04-27|1514.77
#2011-04-28|1512.89
#2011-04-29|1501.18
#2011-05-02|1520.58
#2011-05-03|1472.54
#2011-05-04|1481.31
#2011-05-05|1454.73
#2011-05-06|1451.38
#2011-05-09|1425.99
#2011-05-10|1441.58
#2011-05-11|1420.82
#2011-05-12|1396.43
#2011-05-13|1382.23
#2011-05-16|1393.99
#2011-05-17|1369.44
#2011-05-18|1367.88
#2011-05-19|1392.64
#2011-05-20|1371.87
#2011-05-23|1348.63
#2011-05-24|1353.39
#2011-05-25|1326.81
#2011-05-26|1345.49
#2011-05-27|1366.94
#2011-05-30| .
#2011-05-31|1391.47
#2011-06-01|1378.63
#2011-06-02|1389.29
#2011-06-03|1367.97
#2011-06-06|1343.26
#2011-06-07|1342.66
#2011-06-08|1345.81
#2011-06-09|1351.72
#2011-06-10|1349.66
#2011-06-13|1352.55
#2011-06-14|1367.67
#2011-06-15|1362.40
#2011-06-16|1329.04
#2011-06-17|1343.74
#2011-06-20|1338.93
#2011-06-21|1354.73
#2011-06-22|1358.32
#2011-06-23|1327.63
#2011-06-24|1335.32
#2011-06-27|1337.67
#2011-06-28|1339.59
#2011-06-29|1355.19
#2011-06-30|1366.22
#2011-07-01|1387.40
#2011-07-04| .
#2011-07-05|1400.21
#2011-07-06|1395.83
#2011-07-07|1415.57
#2011-07-08|1399.92
#2011-07-11|1349.99
#2011-07-12|1337.79
#2011-07-13|1377.71
#2011-07-14|1372.09
#2011-07-15|1391.81
#2011-07-18|1368.20
#2011-07-19|1390.19
#2011-07-20|1391.70
#2011-07-21|1410.35
#2011-07-22|1413.90
#2011-07-25|1404.85
#2011-07-26|1414.20
#2011-07-27|1390.87
#2011-07-28|1387.78
#2011-07-29|1409.76
#2011-08-01|1382.63
#2011-08-02|1384.64
#2011-08-03|1359.87
#2011-08-04|1341.56
#2011-08-05|1290.91
#2011-08-08|1228.43
#2011-08-09|1194.97
#2011-08-10|1153.77
#2011-08-11|1145.27
#2011-08-12|1196.18
#2011-08-15|1242.46
#2011-08-16|1217.93
#2011-08-17|1266.23
#2011-08-18|1230.77
#2011-08-19|1225.77
#2011-08-22|1236.76
#2011-08-23|1218.07
#2011-08-24|1216.98
#2011-08-25|1195.81
#2011-08-26|1186.83
#2011-08-29|1229.93
#2011-08-30|1219.71
#2011-08-31|1244.77
#2011-09-01|1253.94
#2011-09-02|1244.93
#2011-09-05| .
#2011-09-06|1192.68
#2011-09-07|1216.55
#2011-09-08|1226.70
#2011-09-09|1152.27
#2011-09-12|1119.29
#2011-09-13|1126.36
#2011-09-14|1134.47
#2011-09-15|1154.70
#2011-09-16|1125.49
#2011-09-19|1093.42
#2011-09-20|1127.80
#2011-09-21|1112.47
#2011-09-22|1028.37
#2011-09-23|1018.81
#2011-09-26| 987.82
#2011-09-27|1029.71
#2011-09-28|1023.22
#2011-09-29|1011.42
#2011-09-30| 993.57
#2011-10-03| 969.43
#2011-10-04| 946.51
#2011-10-05|1041.31
#2011-10-06|1036.59
#2011-10-07|1020.90
#2011-10-10|1061.54
#2011-10-11|1080.32
#2011-10-12|1124.99
#2011-10-13|1113.41
#2011-10-14|1130.21
#2011-10-17|1126.03
#2011-10-18|1125.81
#2011-10-19|1119.85
#2011-10-20|1093.68
#2011-10-21|1125.20
#2011-10-24|1142.87
#2011-10-25|1143.88
#2011-10-26|1110.95
#2011-10-27|1151.91
#2011-10-28|1150.77
#2011-10-31|1133.79
#2011-11-01|1089.04
#2011-11-02|1106.79
#2011-11-03|1100.09
#2011-11-04|1099.90
#2011-11-07|1087.18
#2011-11-08|1099.68
#2011-11-09|1077.29
#2011-11-10|1076.61
#2011-11-11|1108.43
#2011-11-14|1088.85
#2011-11-15|1079.19
#2011-11-16|1085.55
#2011-11-17|1102.51
#2011-11-18|1093.32
#2011-11-21|1063.61
#2011-11-22|1057.59
#2011-11-23|1044.80
#2011-11-24| .
#2011-11-25|1011.82
#2011-11-28|1037.93
#2011-11-29|1022.53
#2011-11-30|1053.58
#2011-12-01|1050.55
#2011-12-02|1061.09
#2011-12-05|1062.13
#2011-12-06|1039.06
#2011-12-07|1028.85
#2011-12-08|1024.22
#2011-12-09|1013.97
#2011-12-12|1001.43
#2011-12-13| 986.62
#2011-12-14| 965.05
#2011-12-15| 983.14
#2011-12-16| 975.68
#2011-12-19| 987.54
#2011-12-20|1006.56
#2011-12-21|1006.85
#2011-12-22| 975.94
#2011-12-23| 984.46
#2011-12-26| .
#2011-12-27| 973.18
#2011-12-28| 947.99
#2011-12-29| 951.77
#2011-12-30| 940.49
#2012-01-02| .
#2012-01-03| 957.52
#2012-01-04| 955.42
#2012-01-05| 935.24
#2012-01-06| 924.46
#2012-01-09| 939.70
#2012-01-10| 956.10
#2012-01-11| 939.47
#2012-01-12| 953.20
#2012-01-13| 937.77
#2012-01-16| .
#2012-01-17| 960.50
#2012-01-18| 990.57
#2012-01-19| 996.84
#2012-01-20|1004.58
#2012-01-23|1022.30
#2012-01-24|1007.87
#2012-01-25|1009.67
#2012-01-26|1044.22
#2012-01-27|1040.01
#2012-01-30|1055.50
#2012-01-31|1054.46
#2012-02-01|1078.49
#2012-02-02|1101.10
#2012-02-03|1111.07
#2012-02-06|1123.26
#2012-02-07|1127.56
#2012-02-08|1140.51
#2012-02-09|1135.65
#2012-02-10|1084.74
#2012-02-13|1115.28
#2012-02-14|1113.18
#2012-02-15|1106.79
#2012-02-16|1082.83
#2012-02-17|1116.06
#2012-02-20| .
#2012-02-21|1137.09
#2012-02-22|1126.74
#2012-02-23|1129.54
#2012-02-24|1150.49
#2012-02-27|1141.80
#2012-02-28|1163.05
#2012-02-29|1167.24
#2012-03-01|1162.62
#2012-03-02|1151.41
#2012-03-05|1124.08
#2012-03-06|1087.71
#2012-03-07|1074.33
#2012-03-08|1096.82
#2012-03-09|1087.70
#2012-03-12|1084.19
#2012-03-13|1100.18
#2012-03-14|1105.59
#2012-03-15|1115.49
#2012-03-16|1124.56
#2012-03-19|1130.02
#2012-03-20|1113.32
#2012-03-21|1114.80
#2012-03-22|1109.59
#2012-03-23|1127.17
#2012-03-26|1137.74
#2012-03-27|1114.63
#2012-03-28|1106.92
#2012-03-29|1088.28
#2012-03-30|1109.65
#2012-04-02|1110.06
#2012-04-03|1105.21
#2012-04-04|1085.77
#2012-04-05|1083.30
#2012-04-06| .
#2012-04-09|1079.31
#2012-04-10|1060.71
#2012-04-11|1068.62
#2012-04-12|1072.97
#2012-04-13|1067.43
#2012-04-16|1063.39
#2012-04-17|1072.39
#2012-04-18|1075.13
#2012-04-19|1069.66
#2012-04-20|1072.20
#2012-04-23|1061.45
#2012-04-24|1080.88
#2012-04-25|1094.11
#2012-04-26|1097.54
#2012-04-27|1108.81
#2012-04-30|1105.12
#2012-05-01|1105.52
#2012-05-02|1092.07
#2012-05-03|1093.35
#2012-05-04|1069.23
#2012-05-07|1057.70
#2012-05-08|1041.44
#2012-05-09|1017.19
#2012-05-10|1034.12
#2012-05-11|1022.96
#2012-05-14| 981.21
#2012-05-15| 966.91
#2012-05-16| 968.24
#2012-05-17| 954.64
#2012-05-18| 959.12
#2012-05-21| 970.75
#2012-05-22| 962.46
#2012-05-23| 913.09
#2012-05-24| 913.02
#2012-05-25| 902.70
#2012-05-28| .
#2012-05-29| 928.79
#2012-05-30| 894.74
#2012-05-31| 896.97
#2012-06-01| 890.96
#2012-06-04| 898.49
#2012-06-05| 894.90
#2012-06-06| 919.47
#2012-06-07| 931.23
#2012-06-08| 934.21
#2012-06-11| 925.05
#2012-06-12| 917.91
#2012-06-13| 934.39
#2012-06-14| 932.80
#2012-06-15| 960.77
#2012-06-18| 965.24
#2012-06-19| 986.74
#2012-06-20| 983.09
#2012-06-21| 958.26
#2012-06-22| 953.76
#2012-06-25| 957.42
#2012-06-26| 958.53
#2012-06-27| 965.46
#2012-06-28| 946.36
#2012-06-29| 981.85
#2012-07-02| 973.08
#2012-07-03| 986.23
#2012-07-04| .
#2012-07-05| 961.86
#2012-07-06| 942.41
#2012-07-09| 953.01
#2012-07-10| 941.48
#2012-07-11| 941.10
#2012-07-12| 929.89
#2012-07-13| 937.58
#2012-07-16| 945.90
#2012-07-17| 950.82
#2012-07-18| 957.41
#2012-07-19| 961.00
#2012-07-20| 946.06
#2012-07-23| 934.47
#2012-07-24| 924.95
#2012-07-25| 932.38
#2012-07-26| 963.83
#2012-07-27|1010.74
#2012-07-30|1005.12
#2012-07-31|1004.03
#2012-08-01|1011.29
#2012-08-02| 985.95
#2012-08-03|1026.83
#2012-08-06|1041.59
#2012-08-07|1027.26
#2012-08-08|1030.00
#2012-08-09|1033.82
#2012-08-10|1033.31
#2012-08-13|1019.50
#2012-08-14|1023.54
#2012-08-15|1029.22
#2012-08-16|1041.87
#2012-08-17|1034.00
#2012-08-20|1038.01
#2012-08-21|1056.89
#2012-08-22|1051.56
#2012-08-23|1054.64
#2012-08-24|1054.39
#2012-08-27|1056.93
#2012-08-28|1039.75
#2012-08-29|1022.59
#2012-08-30|1008.70
#2012-08-31|1024.45
#2012-09-03| .
#2012-09-04|1037.50
#2012-09-05|1040.05
#2012-09-06|1038.97
#2012-09-07|1060.91
#2012-09-10|1055.58
#2012-09-11|1075.16
#2012-09-12|1071.70
#2012-09-13|1063.98
#2012-09-14|1099.35
#2012-09-17|1080.40
#2012-09-18|1089.85
#2012-09-19|1085.36
#2012-09-20|1078.68
#2012-09-21|1081.91
#2012-09-24|1059.73
#2012-09-25|1060.13
#2012-09-26|1032.81
#2012-09-27|1033.18
#2012-09-28|1038.91
#2012-10-01|1047.08
#2012-10-02|1042.85
#2012-10-03|1049.55
#2012-10-04|1046.67
#2012-10-05|1061.16
#2012-10-08|1051.53
#2012-10-09|1050.06
#2012-10-10|1054.11
#2012-10-11|1060.34
#2012-10-12|1081.59
#2012-10-15|1084.15
#2012-10-16|1099.99
#2012-10-17|1125.86
#2012-10-18|1115.05
#2012-10-19|1106.49
#2012-10-22|1104.09
#2012-10-23|1083.53
#2012-10-24|1084.72
#2012-10-25|1107.71
#2012-10-26|1092.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1092.23
#2012-11-01|1093.56
#2012-11-02|1089.52
#2012-11-05|1076.41
#2012-11-06|1076.08
#2012-11-07|1073.61
#2012-11-08|1082.63
#2012-11-09|1080.33
#2012-11-12|1066.73
#2012-11-13|1051.24
#2012-11-14|1065.81
#2012-11-15|1036.00
#2012-11-16|1004.04
#2012-11-19|1013.27
#2012-11-20|1022.15
#2012-11-21|1034.01
#2012-11-22| .
#2012-11-23|1018.43
#2012-11-26|1013.21
#2012-11-27| 992.98
#2012-11-28| 992.88
#2012-11-29| 998.83
#2012-11-30|1000.00
#2012-12-03| .
#2012-12-04| .
#2012-12-05| .
#2012-12-06| .
#2012-12-07| .
#2012-12-10| .
#2012-12-11| .
#2012-12-12| .
#2012-12-13| .
#2012-12-14| .
#2012-12-17| .
#2012-12-18| .
#2012-12-19| .
#2012-12-20| .
#2012-12-21| .
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| .
#2012-12-28| .
#2012-12-31| .
#2013-01-01| .
#2013-01-02| .
#2013-01-03| .
#2013-01-04| .
#2013-01-07| .
#2013-01-08| .
#2013-01-09| .
#2013-01-10| .
#2013-01-11| .
#2013-01-14| .
#2013-01-15| .
#2013-01-16| .
#2013-01-17| .
#2013-01-18| .
#2013-01-21| .
#2013-01-22| .
#2013-01-23| .
#2013-01-24| .
#2013-01-25| .
#2013-01-28| .
#2013-01-29| .
#2013-01-30| .
#2013-01-31| .
#2013-02-01| .
#2013-02-04| .
#2013-02-05| .
#2013-02-06| .
#2013-02-07| .
#2013-02-08| .
#2013-02-11| .
#2013-02-12| .
#2013-02-13| .
#2013-02-14| .
#2013-02-15| .
#2013-02-18| .
#2013-02-19| .
#2013-02-20| .
#2013-02-21| .
#2013-02-22| .
#2013-02-25| .
#2013-02-26| .
#2013-02-27| .
#2013-02-28| .
#2013-03-01| .
#2013-03-04| .
#2013-03-05| .
#2013-03-06| .
#2013-03-07| .
#2013-03-08| .
#2013-03-11| .
#2013-03-12| .
#2013-03-13| .
#2013-03-14| .
#2013-03-15| .
#2013-03-18|1050.36
#2013-03-19|1046.49
#2013-03-20|1055.67
#2013-03-21|1056.04
#2013-03-22|1053.89
#2013-03-25|1046.35
#2013-03-26|1043.24
#2013-03-27|1043.79
#2013-03-28|1040.63
#2013-03-29|1041.38
#2013-04-01|1046.39
#2013-04-02|1064.71
#2013-04-03|1071.98
#2013-04-04|1059.70
#2013-04-05|1071.10
#2013-04-08|1071.49
#2013-04-09|1073.36
#2013-04-10|1080.03
#2013-04-11|1082.26
#2013-04-12|1075.70
#2013-04-15|1079.83
#2013-04-16|1077.83
#2013-04-17|1063.37
#2013-04-18|1038.80
#2013-04-19|1051.41
#2013-04-22|1038.34
#2013-04-23|1023.21
#2013-04-24|1026.40
#2013-04-25|1046.52
#2013-04-26|1052.47
#2013-04-29|1064.00
#2013-04-30|1071.59
#2013-05-01|1074.43
#2013-05-02|1102.16
#2013-05-03|1096.29
#2013-05-06|1098.56
#2013-05-07|1108.12
#2013-05-08|1109.68
#2013-05-09|1101.96
#2013-05-10|1101.27
#2013-05-13|1097.73
#2013-05-14|1112.86
#2013-05-15|1105.48
#2013-05-16|1121.29
#2013-05-17|1101.10
#2013-05-20|1103.86
#2013-05-21|1114.15
#2013-05-22|1135.60
#2013-05-23|1118.75
#2013-05-24|1147.88
#2013-05-27|1145.57
#2013-05-28|1148.25
#2013-05-29|1136.67
#2013-05-30|1134.02
#2013-05-31|1117.36
#2013-06-03|1130.54
#2013-06-04|1153.09
#2013-06-05|1129.97
#2013-06-06|1113.44
#2013-06-07|1138.86
#2013-06-10|1115.68
#2013-06-11|1101.72
#2013-06-12|1120.36
#2013-06-13|1113.39
#2013-06-14|1147.95
#2013-06-17|1136.51
#2013-06-18|1133.99
#2013-06-19|1112.89
#2013-06-20|1074.28
#2013-06-21|1064.96
#2013-06-24|1049.65
#2013-06-25|1040.97
#2013-06-26|1056.07
#2013-06-27|1066.53
#2013-06-28|1060.20
#2013-07-01|1085.32
#2013-07-02|1080.05
#2013-07-03|1065.13
#2013-07-04|1078.11
#2013-07-05|1068.81
#2013-07-08|1073.67
#2013-07-09|1024.09
#2013-07-10| 991.45
#2013-07-11| 967.88
#2013-07-12| 995.32
#2013-07-15|1005.63
#2013-07-16|1033.44
#2013-07-17|1017.21
#2013-07-18| 996.92
#2013-07-19| 983.44
#2013-07-22| 999.43
#2013-07-23|1018.98
#2013-07-24|1005.97
#2013-07-25| 995.70
#2013-07-26|1004.50
#2013-07-29|1007.73
#2013-07-30| 978.16
#2013-07-31| 982.51
#2013-08-01| 983.08
#2013-08-02|1007.51
#2013-08-05|1009.17
#2013-08-06| 996.22
#2013-08-07|1018.06
#2013-08-08|1046.80
#2013-08-09|1038.23
#2013-08-12|1036.67
#2013-08-13|1026.35
#2013-08-14|1017.66
#2013-08-15|1012.14
#2013-08-16|1022.82
#2013-08-19|1022.88
#2013-08-20|1018.67
#2013-08-21|1000.27
#2013-08-22|1002.98
#2013-08-23|1002.74
#2013-08-26|1009.00
#2013-08-27| 989.64
#2013-08-28| 988.77
#2013-08-29| 998.86
#2013-08-30| 997.43
#2013-09-02|1018.06
#2013-09-03|1007.57
#2013-09-04|1015.86
#2013-09-05|1003.82
#2013-09-06|1011.38
#2013-09-09|1017.77
#2013-09-10|1007.89
#2013-09-11|1009.98
#2013-09-12|1009.98
#2013-09-13|1009.77
#2013-09-16|1027.47
#2013-09-17|1022.36
#2013-09-18|1016.00
#2013-09-19|1034.16
#2013-09-20|1026.73
#2013-09-23|1016.93
#2013-09-24|1038.60
#2013-09-25|1086.35
#2013-09-26|1085.33
#2013-09-27|1090.17
#2013-09-30|1088.72
#2013-10-01|1117.06
#2013-10-02|1116.92
#2013-10-03|1131.95
#2013-10-04|1127.59
#2013-10-07|1138.80
#2013-10-08|1133.14
#2013-10-09|1135.74
#2013-10-10|1152.21
#2013-10-11|1147.60
#2013-10-14|1151.36
#2013-10-15|1151.49
#2013-10-16|1149.73
#2013-10-17|1165.51
#2013-10-18|1170.60
#2013-10-21|1164.03
#2013-10-22|1163.82
#2013-10-23|1163.61
#2013-10-24|1161.58
#2013-10-25|1182.66
#2013-10-28|1182.01
#2013-10-29|1165.04
#2013-10-30|1158.96
#2013-10-31|1144.66
#2013-11-01|1129.29
#2013-11-04|1158.91
#2013-11-05|1156.06
#2013-11-06|1139.13
#2013-11-07|1121.43
#2013-11-08|1149.50
#2013-11-11|1149.32
#2013-11-12|1148.65
#2013-11-13|1138.79
#2013-11-14|1160.63
#2013-11-15|1175.69
#2013-11-18|1179.22
#2013-11-19|1179.46
#2013-11-20|1166.28
#2013-11-21|1138.19
#2013-11-22|1163.31
#2013-11-25|1171.98
#2013-11-26|1196.26
#2013-11-27|1166.81
#2013-11-28|1167.50
#2013-11-29|1182.41
#2013-12-02|1169.69
#2013-12-03|1172.20
#2013-12-04|1177.85
#2013-12-05|1185.78
#2013-12-06|1196.75
#2013-12-09|1169.47
#2013-12-10|1193.86
#2013-12-11|1201.87
#2013-12-12|1176.90
#2013-12-13|1165.71
#2013-12-16|1182.03
#2013-12-17|1179.21
#2013-12-18|1179.48
#2013-12-19|1168.84
#2013-12-20|1140.68
#2013-12-23|1145.74
#2013-12-24|1151.29
#2013-12-25|1149.65
#2013-12-26|1149.91
#2013-12-27|1129.81
#2013-12-30|1145.81
#2013-12-31|1143.53
#2014-01-01|1143.53
#2014-01-02|1112.43
#2014-01-03|1105.21
#2014-01-06|1093.06
#2014-01-07|1106.30
#2014-01-08|1119.38
#2014-01-09|1147.52
#2014-01-10|1171.33
#2014-01-13|1204.71
#2014-01-14|1210.99
#2014-01-15|1191.11
#2014-01-16|1181.76
#2014-01-17|1163.03
#2014-01-20|1169.41
#2014-01-21|1174.86
#2014-01-22|1180.91
#2014-01-23|1178.76
#2014-01-24|1160.62
#2014-01-27|1147.51
#2014-01-28|1148.98
#2014-01-29|1124.26
#2014-01-30|1105.01
#2014-01-31|1100.10
#2014-02-03|1058.17
#2014-02-04|1068.23
#2014-02-05|1034.63
#2014-02-06| 975.04
#2014-02-07| 970.49
#2014-02-10| 950.08
#2014-02-11| 971.71
#2014-02-12| 966.12
#2014-02-13| 954.89
#2014-02-14| 962.25
#2014-02-17| 964.07
#2014-02-18| 966.49
#2014-02-19| 968.75
#2014-02-20| 969.01
#2014-02-21| 968.69
#2014-02-24| 965.97
#2014-02-25| 935.88
#2014-02-26| 938.52
#2014-02-27| 934.02
#2014-02-28| 967.90
#2014-03-03| 926.21
#2014-03-04| 951.82
#2014-03-05| 905.43
#2014-03-06| 919.28
#2014-03-07| 896.90
#2014-03-10| 892.48
#2014-03-11| 891.83
#2014-03-12| 876.64
#2014-03-13| 881.95
#2014-03-14| 887.45
#2014-03-17| 935.46
#2014-03-18| 946.54
#2014-03-19| 966.62
#2014-03-20| 967.19
#2014-03-21| 993.02
#2014-03-24| 991.22
#2014-03-25| 959.11
#2014-03-26| 969.50
#2014-03-27| 952.56
#2014-03-28| 957.07
#2014-03-31| 987.56
#2014-04-01|1006.20
#2014-04-02|1027.99
#2014-04-03|1018.13
#2014-04-04|1011.27
#2014-04-07|1024.47
#2014-04-08|1023.32
#2014-04-09|1016.18
#2014-04-10|1018.84
#2014-04-11|1017.00
#2014-04-14| 995.90
#2014-04-15| 934.80
#2014-04-16| 947.06
#2014-04-17| 972.00
#2014-04-18| 971.10
#2014-04-21| 967.85
#2014-04-22| 982.52
#2014-04-23| 962.58
#2014-04-24| 972.45
#2014-04-25| 963.80
#2014-04-28| 975.57
#2014-04-29| 977.77
#2014-04-30| 961.03
#2014-05-01| 962.87
#2014-05-02| 971.43
#2014-05-05| 958.87
#2014-05-06| 977.66
#2014-05-07|1010.04
#2014-05-08|1011.27
#2014-05-09|1004.63
#2014-05-12|1018.72
#2014-05-13|1014.32
#2014-05-14|1026.85
#2014-05-15|1034.65
#2014-05-16|1036.86
#2014-05-19|1035.60
#2014-05-20|1045.81
#2014-05-21|1068.73
#2014-05-22|1070.16
#2014-05-23|1081.67
#2014-05-26|1070.14
#2014-05-27|1063.08
#2014-05-28|1063.90
#2014-05-29|1063.77
#2014-05-30|1066.10
#2014-06-02|1048.42
#2014-06-03|1030.84
#2014-06-04|1019.43
#2014-06-05|1033.32
#2014-06-06|1058.89
#2014-06-09|1052.34
#2014-06-10|1065.45
#2014-06-11|1075.03
#2014-06-12|1077.07
#2014-06-13|1070.22
#2014-06-16|1055.98
#2014-06-17|1035.55
#2014-06-18|1051.03
#2014-06-19|1050.66
#2014-06-20|1028.09
#2014-06-23|1045.88
#2014-06-24|1059.71
#2014-06-25|1064.65
#2014-06-26|1052.88
#2014-06-27|1062.93
#2014-06-30|1078.60
#2014-07-01|1058.21
#2014-07-02|1081.13
#2014-07-03|1097.49
#2014-07-04|1091.75
#2014-07-07|1103.70
#2014-07-08|1086.85
#2014-07-09|1063.19
#2014-07-10|1036.54
#2014-07-11|1048.29
#2014-07-14|1057.49
#2014-07-15|1054.07
#2014-07-16|1038.99
#2014-07-17|1025.02
#2014-07-18|1004.56
#2014-07-21|1002.29
#2014-07-22|1010.31
#2014-07-23| 995.79
#2014-07-24| 983.60
#2014-07-25| 967.77
#2014-07-28| 975.07
#2014-07-29| 963.00
#2014-07-30| 959.29
#2014-07-31| 932.65
#2014-08-01| 952.74
#2014-08-04| 940.41
#2014-08-05| 924.17
#2014-08-06| 910.50
#2014-08-07| 914.60
#2014-08-08| 933.76
#2014-08-11| 968.63
#2014-08-12| 953.61
#2014-08-13| 952.80
#2014-08-14| 955.79
#2014-08-15| 958.30
#2014-08-18| 960.73
#2014-08-19| 971.19
#2014-08-20| 969.01
#2014-08-21| 976.82
#2014-08-22| 976.70
#2014-08-25| 971.73
#2014-08-26| 970.55
#2014-08-27| 982.89
#2014-08-28| 953.60
#2014-08-29| 963.67
#2014-09-01| 966.10
#2014-09-02| 963.33
#2014-09-03| 993.21
#2014-09-04|1003.50
#2014-09-05|1015.01
#2014-09-08|1027.56
#2014-09-09|1036.04
#2014-09-10|1037.02
#2014-09-11|1052.30
#2014-09-12|1050.29
#2014-09-15|1037.20
#2014-09-16|1033.07
#2014-09-17|1033.22
#2014-09-18|1032.11
#2014-09-19|1007.64
#2014-09-22|1020.99
#2014-09-23|1021.98
#2014-09-24|1020.82
#2014-09-25|1002.85
#2014-09-26| 978.26
#2014-09-29| 970.39
#2014-09-30| 956.35
#2014-10-01| 969.76
#2014-10-02| 978.96
#2014-10-03| 971.82
#2014-10-06|1004.75
#2014-10-07| 987.11
#2014-10-08| 987.91
#2014-10-09|1004.64
#2014-10-10| 992.91
#2014-10-13| 979.62
#2014-10-14| 966.20
#2014-10-15| 965.47
#2014-10-16| 938.94
#2014-10-17| 980.91
#2014-10-20| 974.76
#2014-10-21| 969.16
#2014-10-22| 953.11
#2014-10-23| 955.66
#2014-10-24| 957.51
#2014-10-27| 934.37
#2014-10-28| 928.72
#2014-10-29| 935.63
#2014-10-30| 941.44
#2014-10-31| 938.78
#2014-11-03| 924.80
#2014-11-04| 937.24
#2014-11-05| 939.46
#2014-11-06| 890.10
#2014-11-07| 900.37
#2014-11-10| 931.79
#2014-11-11| 918.82
#2014-11-12| 923.19
#2014-11-13| 927.83
#2014-11-14| 928.62
#2014-11-17| 922.49
#2014-11-18| 930.11
#2014-11-19| 936.43
#2014-11-20| 934.44
#2014-11-21| 937.27
#2014-11-24| 921.21
#2014-11-25| 937.68
#2014-11-26| 938.79
#2014-11-27| 933.37
#2014-11-28| 941.18
#2014-12-01| 901.13
#2014-12-02| 902.70
#2014-12-03| 901.08
#2014-12-04| 922.07
#2014-12-05| 914.56
#2014-12-08| 907.25
#2014-12-09| 914.24
#2014-12-10| 899.04
#2014-12-11| 879.48
#2014-12-12| 868.99
#2014-12-15| 838.16
#2014-12-16| 767.23
#2014-12-17| 771.96
#2014-12-18| 767.87
#2014-12-19| 741.56
#2014-12-22| 796.60
#2014-12-23| 767.76
#2014-12-24| 766.42
#2014-12-25| 767.15
#2014-12-26| 765.56
#2014-12-29| 779.98
#2014-12-30| 771.09
#2014-12-31| 766.39
#2015-01-01| 766.39
#2015-01-02| 761.63
#2015-01-05| 736.51
#2015-01-06| 727.32
#2015-01-07| 726.62
#2015-01-08| 730.20
#2015-01-09| 730.76
#2015-01-12| 735.43
#2015-01-13| 748.86
#2015-01-14| 745.12
#2015-01-15| 730.31
#2015-01-16| 735.59
#2015-01-19| 752.69
#2015-01-20| 772.91
#2015-01-21| 781.60
#2015-01-22| 805.41
#2015-01-23| 825.73
#2015-01-26| 814.91
#2015-01-27| 831.72
#2015-01-28| 825.11
#2015-01-29| 815.81
#2015-01-30| 805.34
#2015-02-02| 808.01
#2015-02-03| 841.64
#2015-02-04| 827.10
#2015-02-05| 812.83
#2015-02-06| 829.84
#2015-02-09| 831.92
#2015-02-10| 809.31
#2015-02-11| 789.57
#2015-02-12| 823.62
#2015-02-13| 834.25
#2015-02-16| 820.76
#2015-02-17| 822.18
#2015-02-18| 852.91
#2015-02-19| 850.02
#2015-02-20| 843.58
#2015-02-23| 859.54
#2015-02-24| 865.32
#2015-02-25| 869.25
#2015-02-26| 853.73
#2015-02-27| 842.62
#2015-03-02| 815.60
#2015-03-03| 794.32
#2015-03-04| 789.58
#2015-03-05| 788.80
#2015-03-06| 788.78
#2015-03-09| 766.75
#2015-03-10| 750.05
#2015-03-11| 767.61
#2015-03-12| 776.79
#2015-03-13| 760.15
#2015-03-16| 753.12
#2015-03-17| 752.62
#2015-03-18| 747.47
#2015-03-19| 762.03
#2015-03-20| 771.80
#2015-03-23| 784.82
#2015-03-24| 800.26
#2015-03-25| 810.68
#2015-03-26| 801.86
#2015-03-27| 788.13
#2015-03-30| 792.40
#2015-03-31| 758.38
#2015-04-01| 752.78
#2015-04-02| 778.27
#2015-04-03| 787.93
#2015-04-06| 793.43
#2015-04-07| 803.10
#2015-04-08| 814.83
#2015-04-09| 803.06
#2015-04-10| 817.84
#2015-04-13| 840.45
#2015-04-14| 838.94
#2015-04-15| 833.90
#2015-04-16| 817.74
#2015-04-17| 808.44
#2015-04-20| 818.54
#2015-04-21| 846.55
#2015-04-22| 850.73
#2015-04-23| 875.25
#2015-04-24| 904.94
#2015-04-27| 947.08
#2015-04-28| 938.23
#2015-04-29| 920.37
#2015-04-30| 922.28
#2015-05-01| 920.26
#2015-05-04| 899.28
#2015-05-05| 899.23
#2015-05-06| 931.56
#2015-05-07| 917.47
#2015-05-08| 919.07
#2015-05-11| 902.87
#2015-05-12| 894.96
#2015-05-13| 886.54
#2015-05-14| 892.94
#2015-05-15| 901.62
#2015-05-18| 892.46
#2015-05-19| 880.82
#2015-05-20| 890.88
#2015-05-21| 895.50
#2015-05-22| 900.76
#2015-05-25| 895.02
#2015-05-26| 885.10
#2015-05-27| 900.73
#2015-05-28| 888.56
#2015-05-29| 896.93
#2015-06-01| 883.46
#2015-06-02| 907.36
#2015-06-03| 909.34
#2015-06-04| 913.23
#2015-06-05| 885.75
#2015-06-08| 862.69
#2015-06-09| 870.38
#2015-06-10| 876.97
#2015-06-11| 874.23
#2015-06-12| 861.72
#2015-06-15| 866.15
#2015-06-16| 840.55
#2015-06-17| 843.82
#2015-06-18| 851.15
#2015-06-19| 847.15
#2015-06-22| 858.92
#2015-06-23| 841.19
#2015-06-24| 838.85
#2015-06-25| 812.31
#2015-06-26| 826.61
#2015-06-29| 818.23
#2015-06-30| 826.97
#2015-07-01| 819.58
#2015-07-02| 826.17
#2015-07-03| 811.34
#2015-07-06| 806.62
#2015-07-07| 773.48
#2015-07-08| 785.01
#2015-07-09| 809.71
#2015-07-10| 845.23
#2015-07-13| 834.38
#2015-07-14| 833.17
#2015-07-15| 829.34
#2015-07-16| 836.17
#2015-07-17| 839.89
#2015-07-20| 830.00
#2015-07-21| 845.29
#2015-07-22| 831.56
#2015-07-23| 832.58
#2015-07-24| 832.90
#2015-07-27| 842.47
#2015-07-28| 852.81
#2015-07-29| 854.70
#2015-07-30| 861.00
#2015-07-31| 881.38
#2015-08-03| 874.58
#2015-08-04| 867.89
#2015-08-05| 859.81
#2015-08-06| 844.31
#2015-08-07| 854.67
#2015-08-10| 858.83
#2015-08-11| 850.08
#2015-08-12| 860.57
#2015-08-13| 865.48
#2015-08-14| 866.99
#2015-08-17| 867.11
#2015-08-18| 849.38
#2015-08-19| 845.82
#2015-08-20| 851.58
#2015-08-21| 853.00
#2015-08-24| 825.48
#2015-08-25| 836.86
#2015-08-26| 818.33
#2015-08-27| 827.28
#2015-08-28| 825.39
#2015-08-31| 830.20
#2015-09-01| 826.79
#2015-09-02| 824.89
#2015-09-03| 822.98
#2015-09-04| 812.91
#2015-09-07| 813.52
#2015-09-08| 795.91
#2015-09-09| 798.17
#2015-09-10| 809.11
#2015-09-11| 818.51
#2015-09-14| 826.15
#2015-09-15| 839.78
#2015-09-16| 855.87
#2015-09-17| 848.56
#2015-09-18| 881.06
#2015-09-21| 874.52
#2015-09-22| 853.91
#2015-09-23| 868.83
#2015-09-24| 862.84
#2015-09-25| 852.10
#2015-09-28| 855.15
#2015-09-29| 862.69
#2015-09-30| 860.09
#2015-10-01| 865.88
#2015-10-02| 865.78
#2015-10-05| 867.96
#2015-10-06| 876.37
#2015-10-07| 888.46
#2015-10-08| 897.61
#2015-10-09| 904.39
#2015-10-12| 911.72
#2015-10-13| 910.14
#2015-10-14| 926.46
#2015-10-15| 940.43
#2015-10-16| 936.47
#2015-10-19| 922.69
#2015-10-20| 917.28
#2015-10-21| 915.87
#2015-10-22| 913.91
#2015-10-23| 901.88
#2015-10-26| 916.37
#2015-10-27| 928.93
#2015-10-28| 934.81
#2015-10-29| 923.03
#2015-10-30| 906.53
#2015-11-02| 905.05
#2015-11-03| 897.03
#2015-11-04| 915.57
#2015-11-05| 904.41
#2015-11-06| 903.72
#2015-11-09| 935.08
#2015-11-10| 929.74
#2015-11-11| 935.41
#2015-11-12| 942.29
#2015-11-13| 935.49
#2015-11-16| 932.83
#2015-11-17| 934.65
#2015-11-18| 951.49
#2015-11-19| 962.09
#2015-11-20| 963.31
#2015-11-23| 969.52
#2015-11-24| 975.93
#2015-11-25| 996.31
#2015-11-26|1005.59
#2015-11-27|1009.21
#2015-11-30|1024.13
#2015-12-01|1020.77
#2015-12-02| 992.39
#2015-12-03|1017.30
#2015-12-04|1015.35
#2015-12-07| 996.01
#2015-12-08|1003.91
#2015-12-09|1015.17
#2015-12-10|1006.06
#2015-12-11| 987.39
#2015-12-14| 986.95
#2015-12-15| 976.35
#2015-12-16|1012.93
#2015-12-17|1021.82
#2015-12-18|1014.92
#2015-12-21|1022.48
#2015-12-22|1019.00
#2015-12-23|1011.12
#2015-12-24|1013.27
#2015-12-25|1012.95
#2015-12-28|1021.63
#2015-12-29|1033.80
#2015-12-30|1033.61
#2015-12-31|1020.92
#2016-01-01|1020.92
#2016-01-04| 999.83
#2016-01-05|1011.92
#2016-01-06|1025.81
#2016-01-07|1034.01
#2016-01-08|1065.19
#2016-01-11|1073.02
#2016-01-12|1069.87
#2016-01-13|1072.70
#2016-01-14|1056.83
#2016-01-15|1053.56
#2016-01-18|1003.79
#2016-01-19|1020.55
#2016-01-20|1000.58
#2016-01-21|1002.83
#2016-01-22|1028.75
#2016-01-25|1013.43
#2016-01-26|1047.27
#2016-01-27|1049.75
#2016-01-28|1055.57
#2016-01-29|1056.56
#2016-02-01|1069.70
#2016-02-02|1040.25
#2016-02-03|1037.91
#2016-02-04|1047.70
#2016-02-05|1040.53
#2016-02-08|1021.32
#2016-02-09| 963.67
#2016-02-10| 983.71
#2016-02-11| 982.75
#2016-02-12| 988.37
#2016-02-15| 984.37
#2016-02-16| 979.88
#2016-02-17| 950.03
#2016-02-18| 953.64
#2016-02-19| 962.76
#2016-02-22| 967.24
#2016-02-23| 967.09
#2016-02-24| 959.45
#2016-02-25| 981.27
#2016-02-26| 992.30
#2016-02-29| 969.55
#2016-03-01| 970.62
#2016-03-02| 990.74
#2016-03-03|1006.57
#2016-03-04|1012.29
#2016-03-07|1017.65
#2016-03-08|1029.38
#2016-03-09|1042.03
#2016-03-10|1033.33
#2016-03-11|1044.03
#2016-03-14|1041.67
#2016-03-15|1038.46
#2016-03-16|1010.35
#2016-03-17|1043.22
#2016-03-18|1069.45
#2016-03-21|1054.80
#2016-03-22|1039.74
#2016-03-23|1026.85
#2016-03-24|1025.27
#2016-03-25|1025.75
#2016-03-28|1031.33
#2016-03-29|1052.87
#2016-03-30|1081.08
#2016-03-31|1087.20
#2016-04-01|1078.44
#2016-04-04|1093.14
#2016-04-05|1080.04
#2016-04-06|1079.54
#2016-04-07|1081.20
#2016-04-08|1083.21
#2016-04-11|1090.22
#2016-04-12|1068.28
#2016-04-13|1083.48
#2016-04-14|1106.34
#2016-04-15|1113.40
#2016-04-18|1115.68
#2016-04-19|1114.70
#2016-04-20|1105.69
#2016-04-21|1094.02
#2016-04-22|1081.25
#2016-04-25|1090.76
#2016-04-26|1094.11
#2016-04-27|1094.38
#2016-04-28|1079.51
#2016-04-29|1089.54
#2016-05-02|1095.88
#2016-05-03|1081.13
#2016-05-04|1072.64
#2016-05-05|1068.75
#2016-05-06|1068.65
#2016-05-09|1076.51
#2016-05-10|1098.02
#2016-05-11|1097.33
#2016-05-12|1090.90
#2016-05-13|1073.82
#2016-05-16|1079.83
#2016-05-17|1071.55
#2016-05-18|1048.24
#2016-05-19|1036.36
#2016-05-20|1066.02
#2016-05-23|1061.27
#2016-05-24|1066.12
#2016-05-25|1073.89
#2016-05-26|1079.13
#2016-05-27|1115.88
#2016-05-30|1111.76
#2016-05-31|1086.56
#2016-06-01|1109.48
#2016-06-02|1116.28
#2016-06-03|1120.64
#2016-06-06|1117.74
#2016-06-07|1128.82
#2016-06-08|1131.69
#2016-06-09|1097.05
#2016-06-10|1065.56
#2016-06-13|1038.48
#2016-06-14|1027.36
#2016-06-15|1038.31
#2016-06-16|1018.28
#2016-06-17|1039.67
#2016-06-20|1066.80
#2016-06-21|1051.81
#2016-06-22|1052.55
#2016-06-23|1070.51
#2016-06-24|1015.91
#2016-06-27| 995.35
#2016-06-28|1036.71
#2016-06-29|1061.14
#2016-06-30|1083.71
#2016-07-01|1086.78
#2016-07-04|1092.10
#2016-07-05|1095.61
#2016-07-06|1102.76
#2016-07-07|1104.28
#2016-07-08|1102.87
#2016-07-11|1136.81
#2016-07-12|1135.48
#2016-07-13|1128.85
#2016-07-14|1116.44
#2016-07-15|1092.12
#2016-07-18|1077.24
#2016-07-19|1097.77
#2016-07-20|1103.86
#2016-07-21|1125.51
#2016-07-22|1118.83
#2016-07-25|1143.05
#2016-07-26|1144.21
#2016-07-27|1136.06
#2016-07-28|1142.00
#2016-07-29|1145.92
#2016-08-01|1128.74
#2016-08-02|1136.39
#2016-08-03|1131.67
#2016-08-04|1147.04
#2016-08-05|1108.89
#2016-08-08|1105.92
#2016-08-09|1127.67
#2016-08-10|1119.65
#2016-08-11|1113.31
#2016-08-12|1113.88
#2016-08-15|1117.69
#2016-08-16|1107.20
#2016-08-17|1101.50
#2016-08-18|1108.01
#2016-08-19|1110.61
#2016-08-22|1113.79
#2016-08-23|1115.38
#2016-08-24|1120.47
#2016-08-25|1115.33
#2016-08-26|1110.17
#2016-08-29|1109.16
#2016-08-30|1109.92
#2016-08-31|1115.53
#2016-09-01|1123.28
#2016-09-02|1120.91
#2016-09-05|1119.65
#2016-09-06|1145.31
#2016-09-07|1158.76
#2016-09-08|1160.48
#2016-09-09|1139.91
#2016-09-12|1131.74
#2016-09-13|1128.49
#2016-09-14|1139.07
#2016-09-15|1149.07
#2016-09-16|1135.51
#2016-09-19|1154.87
#2016-09-20|1134.15
#2016-09-21|1127.44
#2016-09-22|1150.02
#2016-09-23|1135.82
#2016-09-26|1118.45
#2016-09-27|1104.76
#2016-09-28|1098.58
#2016-09-29|1113.43
#2016-09-30|1109.31
#2016-10-03|1132.36
#2016-10-04|1156.33
#2016-10-05|1152.67
#2016-10-06|1152.53
#2016-10-07|1149.09
#2016-10-10|1146.84
#2016-10-11|1132.19
#2016-10-12|1126.65
#2016-10-13|1119.75
#2016-10-14|1128.30
#2016-10-17|1122.27
#2016-10-18|1140.78
#2016-10-19|1152.71
#2016-10-20|1153.50
#2016-10-21|1164.92
#2016-10-24|1165.00
#2016-10-25|1157.81
#2016-10-26|1162.28
#2016-10-27|1146.08
#2016-10-28|1163.95
#2016-10-31|1172.46
#2016-11-01|1179.30
#2016-11-02|1163.57
#2016-11-03|1189.23
#2016-11-04|1182.16
#2016-11-07|1183.32
#2016-11-08|1194.58
#2016-11-09|1201.74
#2016-11-10|1180.55
#2016-11-11|1156.67
#2016-11-14|1129.44
#2016-11-15|1132.70
#2016-11-16|1103.90
#2016-11-17|1097.14
#2016-11-18|1090.96
#2016-11-21|1108.57
#2016-11-22|1098.44
#2016-11-23|1092.41
#2016-11-24|1094.32
#2016-11-25|1095.30
#2016-11-28|1089.13
#2016-11-29|1079.68
#2016-11-30|1083.57
#2016-12-01|1068.93
#2016-12-02|1070.78
#2016-12-05|1086.35
#2016-12-06|1092.11
#2016-12-07|1093.79
#2016-12-08|1095.39
#2016-12-09|1085.29
#2016-12-12|1096.19
#2016-12-13|1110.17
#2016-12-14|1139.49
#2016-12-15|1116.86
#2016-12-16|1116.77
#2016-12-19|1111.72
#2016-12-20|1117.30
#2016-12-21|1127.25
#2016-12-22|1134.37
#2016-12-23|1127.73
#2016-12-26|1128.17
#2016-12-27|1134.16
#2016-12-28|1128.92
#2016-12-29|1133.67
#2016-12-30|1150.17
#2017-01-02|1146.94
#2017-01-03|1121.14
#2017-01-04|1145.77
#2017-01-05|1188.81
#2017-01-06|1204.33
#2017-01-09|1187.66
#2017-01-10|1192.56
#2017-01-11|1182.17
#2017-01-12|1200.65
#2017-01-13|1175.02
#2017-01-16|1179.56
#2017-01-17|1181.69
#2017-01-18|1166.36
#2017-01-19|1161.68
#2017-01-20|1190.92
#2017-01-23|1187.79
#2017-01-24|1175.54
#2017-01-25|1178.21
#2017-01-26|1168.56
#2017-01-27|1163.28
#2017-01-30|1150.02
#2017-01-31|1166.24
#2017-02-01|1166.64
#2017-02-02|1195.35
#2017-02-03|1216.74
#2017-02-06|1162.99
#2017-02-07|1173.66
#2017-02-08|1179.64
#2017-02-09|1199.04
#2017-02-10|1212.56
#2017-02-13|1211.35
#2017-02-14|1234.25
#2017-02-15|1241.24
#2017-02-16|1240.64
#2017-02-17|1243.26
#2017-02-20|1243.23
#2017-02-21|1245.65
#2017-02-22|1230.92
#2017-02-23|1250.96
#2017-02-24|1213.32
#2017-02-27|1211.14
#2017-02-28|1205.38
#2017-03-01|1233.36
#2017-03-02|1200.66
#2017-03-03|1206.09
#2017-03-06|1202.40
#2017-03-07|1184.66
#2017-03-08|1195.78
#2017-03-09|1206.41
#2017-03-10|1207.77
#2017-03-13|1209.86
#2017-03-14|1212.94
#2017-03-15|1214.60
#2017-03-16|1236.39
#2017-03-17|1238.20
#2017-03-20|1230.23
#2017-03-21|1228.47
#2017-03-22|1204.72
#2017-03-23|1219.45
#2017-03-24|1227.78
#2017-03-27|1243.70
#2017-03-28|1260.77
#2017-03-29|1250.68
#2017-03-30|1254.11
#2017-03-31|1237.68
#2017-04-03|1246.35
#2017-04-04|1267.43
#2017-04-05|1276.46
#2017-04-06|1260.14
#2017-04-07|1242.20
#2017-04-10|1234.68
#2017-04-11|1221.51
#2017-04-12|1248.50
#2017-04-13|1264.76
#2017-04-14|1264.46
#2017-04-17|1268.21
#2017-04-18|1277.10
#2017-04-19|1280.11
#2017-04-20|1284.45
#2017-04-21|1281.58
#2017-04-24|1323.64
#2017-04-25|1357.37
#2017-04-26|1329.02
#2017-04-27|1327.08
#2017-04-28|1324.12
#2017-05-01|1330.22
#2017-05-02|1322.99
#2017-05-03|1282.51
#2017-05-04|1303.00
#2017-05-05|1335.69
#2017-05-08|1311.55
#2017-05-09|1322.69
#2017-05-10|1316.08
#2017-05-11|1322.35
#2017-05-12|1322.77
#2017-05-15|1342.75
#2017-05-16|1326.67
#2017-05-17|1343.00
#2017-05-18|1359.73
#2017-05-19|1391.22
#2017-05-22|1397.84
#2017-05-23|1404.41
#2017-05-24|1379.34
#2017-05-25|1370.03
#2017-05-26|1378.15
#2017-05-29|1355.04
#2017-05-30|1379.99
#2017-05-31|1401.22
#2017-06-01|1386.70
#2017-06-02|1430.88
#2017-06-05|1427.45
#2017-06-06|1409.49
#2017-06-07|1400.21
#2017-06-08|1396.55
#2017-06-09|1398.35
#2017-06-12|1388.02
#2017-06-13|1388.51
#2017-06-14|1448.03
#2017-06-15|1411.43
#2017-06-16|1437.07
#2017-06-19|1422.53
#2017-06-20|1412.29
#2017-06-21|1407.74
#2017-06-22|1401.17
#2017-06-23|1393.69
#2017-06-26|1401.77
#2017-06-27|1421.03
#2017-06-28|1439.43
#2017-06-29|1415.35
#2017-06-30|1428.49
#2017-07-03|1403.35
#2017-07-04|1402.16
#2017-07-05|1378.78
#2017-07-06|1383.57
#2017-07-07|1375.19
#2017-07-10|1396.44
#2017-07-11|1399.80
#2017-07-12|1405.24
#2017-07-13|1400.33
#2017-07-14|1405.57
#2017-07-17|1405.03
#2017-07-18|1399.98
#2017-07-19|1385.20
#2017-07-20|1400.94
#2017-07-21|1427.73
#2017-07-24|1413.75
#2017-07-25|1412.25
#2017-07-26|1394.84
#2017-07-27|1415.33
#2017-07-28|1409.25
#2017-07-31|1398.20
#2017-08-01|1396.74
#2017-08-02|1411.81
#2017-08-03|1421.82
#2017-08-04|1389.88
#2017-08-07|1396.73
#2017-08-08|1362.07
#2017-08-09|1362.49
#2017-08-10|1364.45
#2017-08-11|1368.20
#2017-08-14|1381.17
#2017-08-15|1389.06
#2017-08-16|1374.14
#2017-08-17|1386.93
#2017-08-18|1387.25
#2017-08-21|1406.71
#2017-08-22|1403.21
#2017-08-23|1421.01
#2017-08-24|1421.52
#2017-08-25|1423.05
#2017-08-28|1446.04
#2017-08-29|1416.70
#2017-08-30|1425.39
#2017-08-31|1423.29
#2017-09-01|1409.34
#2017-09-04|1399.94
#2017-09-05|1406.33
#2017-09-06|1406.68
#2017-09-07|1420.98
#2017-09-08|1436.88
#2017-09-11|1438.49
#2017-09-12|1438.93
#2017-09-13|1423.86
#2017-09-14|1399.74
#2017-09-15|1425.56
#2017-09-18|1436.77
#2017-09-19|1422.84
#2017-09-20|1422.33
#2017-09-21|1414.28
#2017-09-22|1430.17
#2017-09-25|1402.79
#2017-09-26|1376.88
#2017-09-27|1359.03
#2017-09-28|1363.50
#2017-09-29|1361.38
#2017-10-02|1370.88
#2017-10-03|1373.36
#2017-10-04|1381.09
#2017-10-05|1374.95
#2017-10-06|1377.71
#2017-10-09|1356.28
#2017-10-10|1364.98
#2017-10-11|1389.19
#2017-10-12|1384.91
#2017-10-13|1366.88
#2017-10-16|1370.87
#2017-10-17|1379.58
#2017-10-18|1377.36
#2017-10-19|1376.56
#2017-10-20|1366.55
#2017-10-23|1360.52
#2017-10-24|1366.51
#2017-10-25|1391.95
#2017-10-26|1379.09
#2017-10-27|1343.95
#2017-10-30|1353.64
#2017-10-31|1358.89
#2017-11-01|1358.58
#2017-11-02|1389.31
#2017-11-03|1387.62
#2017-11-06|1392.12
#2017-11-07|1395.58
#2017-11-08|1388.79
#2017-11-09|1405.62
#2017-11-10|1410.50
#2017-11-13|1410.19
#2017-11-14|1419.03
#2017-11-15|1425.96
#2017-11-16|1430.07
#2017-11-17|1425.24
#2017-11-20|1426.01
#2017-11-21|1419.90
#2017-11-22|1434.37
#2017-11-23|1442.70
#2017-11-24|1436.39
#2017-11-27|1452.55
#2017-11-28|1442.56
#2017-11-29|1419.87
#2017-11-30|1404.44
#2017-12-01|1392.87
#2017-12-04|1315.59
#2017-12-05|1325.22
#2017-12-06|1323.12
#2017-12-07|1322.53
#2017-12-08|1324.02
#2017-12-11|1308.06
#2017-12-12|1302.04
#2017-12-13|1307.17
#2017-12-14|1309.88
#2017-12-15|1314.34
#2017-12-18|1353.60
#2017-12-19|1379.32
#2017-12-20|1393.55
#2017-12-21|1410.48
#2017-12-22|1407.85
#2017-12-25|1409.43
#2017-12-26|1409.44
#2017-12-27|1400.31
#2017-12-28|1422.43
#2017-12-29|1427.44
#2018-01-01|1427.44
#2018-01-02|1421.85
#2018-01-03|1423.97
#2018-01-04|1424.57
#2018-01-05|1432.66
#2018-01-08|1426.83
#2018-01-09|1408.55
#2018-01-10|1424.40
#2018-01-11|1430.15
#2018-01-12|1450.00
#2018-01-15|1451.36
#2018-01-16|1441.48
#2018-01-17|1438.80
#2018-01-18|1443.69
#2018-01-19|1436.99
#2018-01-22|1457.01
#2018-01-23|1463.19
#2018-01-24|1454.00
#2018-01-25|1461.28
#2018-01-26|1452.65
#2018-01-29|1410.78
#2018-01-30|1405.03
#2018-01-31|1412.08
#2018-02-01|1411.36
#2018-02-02|1401.19
#2018-02-05|1396.93
#2018-02-06|1365.92
#2018-02-07|1402.42
#2018-02-08|1366.92
#2018-02-09|1279.21
#2018-02-12|1207.62
#2018-02-13|1192.80
#2018-02-14|1200.35
#2018-02-15|1262.22
#2018-02-16|1291.36
#2018-02-19|1282.88
#2018-02-20|1271.93
#2018-02-21|1305.45
#2018-02-22|1295.91
#2018-02-23|1291.10
#2018-02-26|1297.50
#2018-02-27|1235.87
#2018-02-28|1208.38
#2018-03-01|1199.00
#2018-03-02|1183.65
#2018-03-05|1204.20
#2018-03-06|1269.66
#2018-03-07|1238.91
#2018-03-08|1237.99
#2018-03-09|1225.84
#2018-03-12|1226.97
#2018-03-13|1229.01
#2018-03-14|1208.51
#2018-03-15|1204.47
#2018-03-16|1201.26
#2018-03-19|1179.69
#2018-03-20|1185.81
#2018-03-21|1170.65
#2018-03-22|1146.59
#2018-03-23|1119.55
#2018-03-26|1134.67
#2018-03-27|1163.75
#2018-03-28|1146.99
#2018-03-29|1150.96
#2018-03-30|1149.56
#2018-04-02|1150.74
#2018-04-03|1166.81
#2018-04-04|1157.27
#2018-04-05|1168.32
#2018-04-06|1155.81
#2018-04-09|1175.50
#2018-04-10|1164.76
#2018-04-11|1145.18
#2018-04-12|1148.29
#2018-04-13|1159.21
#2018-04-16|1166.50
#2018-04-17|1149.45
#2018-04-18|1155.18
#2018-04-19|1158.28
#2018-04-20|1135.41
#2018-04-23|1123.20
#2018-04-24|1115.77
#2018-04-25|1114.82
#2018-04-26|1114.93
#2018-04-27|1113.61
#2018-04-30|1108.62
#2018-05-01|1098.33
#2018-05-02|1110.31
#2018-05-03|1113.91
#2018-05-04|1109.14
#2018-05-07|1111.59
#2018-05-08|1092.19
#2018-05-09|1090.59
#2018-05-10|1101.61
#2018-05-11|1111.75
#2018-05-14|1139.47
#2018-05-15|1113.36
#2018-05-16|1127.01
#2018-05-17|1166.49
#2018-05-18|1118.11
#2018-05-21|1112.18
#2018-05-22|1097.15
#2018-05-23|1055.44
#2018-05-24|1044.50
#2018-05-25|1046.46
#2018-05-28|1058.18
#2018-05-29|1034.09
#2018-05-30|1047.07
#2018-05-31|1049.88
#2018-06-01|1029.40
#2018-06-04|1061.67
#2018-06-05|1068.04
#2018-06-06|1085.30
#2018-06-07|1102.16
#2018-06-08|1080.42
#2018-06-11|1084.86
#2018-06-12|1087.13
#2018-06-13|1071.81
#2018-06-14|1051.00
#2018-06-15|1023.43
#2018-06-18|1011.23
#2018-06-19| 999.52
#2018-06-20| 998.97
#2018-06-21| 971.00
#2018-06-22| 969.83
#2018-06-25| 969.17
#2018-06-26| 981.04
#2018-06-27| 975.44
#2018-06-28| 959.29
#2018-06-29| 984.41
#2018-07-02| 964.19
#2018-07-03| 982.18
#2018-07-04| 991.49
#2018-07-05|1001.39
#2018-07-06| 988.70
#2018-07-09| 966.77
#2018-07-10| 945.10
#2018-07-11| 936.49
#2018-07-12| 941.81
#2018-07-13| 945.29
#2018-07-16| 932.55
#2018-07-17| 911.23
#2018-07-18| 883.84
#2018-07-19| 932.95
#2018-07-20| 933.96
#2018-07-23| 927.35
#2018-07-24| 929.84
#2018-07-25| 939.51
#2018-07-26| 947.78
#2018-07-27| 952.80
#2018-07-30| 972.37
#2018-07-31| 974.77
#2018-08-01| 975.41
#2018-08-02| 988.91
#2018-08-03|1010.91
#2018-08-06|1015.34
#2018-08-07| 994.31
#2018-08-08|1007.31
#2018-08-09|1005.55
#2018-08-10| 974.91
#2018-08-13| 940.13
#2018-08-14| 951.54
#2018-08-15| 962.22
#2018-08-16|1004.13
#2018-08-17|1014.62
#2018-08-20|1014.02
#2018-08-21|1041.37
#2018-08-22|1006.15
#2018-08-23|1011.28
#2018-08-24|1018.70
#2018-08-27|1028.75
#2018-08-28|1037.08
#2018-08-29|1039.19
#2018-08-30|1034.12
#2018-08-31|1050.28
#2018-09-03|1033.84
#2018-09-04|1005.56
#2018-09-05| 999.38
#2018-09-06| 997.05
#2018-09-07|1000.43
#2018-09-10|1008.37
#2018-09-11| 996.30
#2018-09-12| 990.95
#2018-09-13| 979.94
#2018-09-14| 969.21
#2018-09-17| 969.99
#2018-09-18| 982.46
#2018-09-19| 992.66
#2018-09-20| 986.86
#2018-09-21| 980.63
#2018-09-24| 992.97
#2018-09-25| 992.09
#2018-09-26| 988.54
#2018-09-27|1002.55
#2018-09-28|1003.34
#2018-10-01|1006.88
#2018-10-02|1017.02
#2018-10-03|1033.71
#2018-10-04|1006.60
#2018-10-05| 988.75
#2018-10-08| 975.68
#2018-10-09| 979.64
#2018-10-10| 967.83
#2018-10-11| 974.79
#2018-10-12| 994.19
#2018-10-15|1013.89
#2018-10-16|1040.85
#2018-10-17|1037.00
#2018-10-18|1031.33
#2018-10-19|1021.24
#2018-10-22|1020.24
#2018-10-23|1017.28
#2018-10-24| 996.80
#2018-10-25| 987.46
#2018-10-26| 973.56
#2018-10-29| 979.86
#2018-10-30| 973.77
#2018-10-31| 996.10
#2018-11-01|1009.71
#2018-11-02|1013.02
#2018-11-05|1048.85
#2018-11-06|1037.94
#2018-11-07|1051.54
#2018-11-08|1035.82
#2018-11-09|1022.09
#2018-11-12|1000.97
#2018-11-13| 982.95
#2018-11-14| 991.30
#2018-11-15| 997.26
#2018-11-16|1009.11
#2018-11-19|1015.50
#2018-11-20|1000.74
#2018-11-21|1006.04
#2018-11-22|1010.11
#2018-11-23| 999.11
#2018-11-26| 992.36
#2018-11-27| 989.85
#2018-11-28|1001.07
#2018-11-29|1032.12
#2018-11-30|1055.39
#2018-12-03|1064.40
#2018-12-04|1079.25
#2018-12-05|1075.51
#2018-12-06|1043.15
#2018-12-07|1053.48
#2018-12-10|1040.03
#2018-12-11|1020.72
#2018-12-12|1029.81
#2018-12-13|1024.89
#2018-12-14|1019.12
#2018-12-17|1023.13
#2018-12-18|1047.73
#2018-12-19|1057.96
#2018-12-20|1053.64
#2018-12-21|1047.83
#2018-12-24|1051.45
#2018-12-25|1050.38
#2018-12-26|1050.58
#2018-12-27|1040.89
#2018-12-28|1028.44
#2018-12-31|1030.38
#2019-01-01|1030.38
#2019-01-02|1040.43
#2019-01-03|1043.45
#2019-01-04|1063.31
#2019-01-07|1077.00
#2019-01-08|1082.57
#2019-01-09|1096.12
#2019-01-10|1105.28
#2019-01-11|1096.08
#2019-01-14|1089.51
#2019-01-15|1088.35
#2019-01-16|1094.20
#2019-01-17|1109.28
#2019-01-18|1140.94
#2019-01-21|1122.78
#2019-01-22|1095.54
#2019-01-23|1085.88
#2019-01-24|1078.39
#2019-01-25|1102.76
#2019-01-28|1122.50
#2019-01-29|1117.82
#2019-01-30|1116.78
#2019-01-31|1140.20
#2019-02-01|1132.43
#2019-02-04|1129.04
#2019-02-05|1113.20
#2019-02-06|1094.69
#2019-02-07|1055.86
#2019-02-08|1058.21
#2019-02-11|1047.46
#2019-02-12|1073.85
#2019-02-13|1047.28
#2019-02-14|1020.01
#2019-02-15|1034.69
#2019-02-18|1040.54
#2019-02-19|1035.31
#2019-02-20|1036.82
#2019-02-21|1053.18
#2019-02-22|1068.66
#2019-02-25|1079.74
#2019-02-26|1064.47
#2019-02-27|1049.08
#2019-02-28|1041.37
#2019-03-01|1022.54
#2019-03-04|1017.53
#2019-03-05|1028.29
#2019-03-06|1024.95
#2019-03-07|1001.91
#2019-03-08| 998.02
#2019-03-11|1011.79
#2019-03-12|1015.62
#2019-03-13|1029.06
#2019-03-14|1028.99
#2019-03-15|1033.18
#2019-03-18|1040.38
#2019-03-19|1031.58
#2019-03-20|1012.40
#2019-03-21| 994.84
#2019-03-22|1009.36
#2019-03-25| 995.93
#2019-03-26|1002.59
#2019-03-27| 993.40
#2019-03-28|1002.36
#2019-03-29|1005.54
#2019-04-01|1003.91
#2019-04-02|1007.84
#2019-04-03|1016.66
#2019-04-04|1027.21
#2019-04-05|1018.93
#2019-04-08|1021.38
#2019-04-09|1033.18
#2019-04-10|1028.55
#2019-04-11|1044.21
#2019-04-12|1040.50
#2019-04-15|1038.62
#2019-04-16|1068.03
#2019-04-17|1089.13
#2019-04-18|1064.76
#2019-04-19|1065.00
#2019-04-22|1062.93
#2019-04-23|1083.39
#2019-04-24|1089.34
#2019-04-25|1063.46
#2019-04-26|1061.94
#2019-04-29|1029.56
#2019-04-30|1049.53
#2019-05-01|1050.54
#2019-05-02|1043.61
#2019-05-03|1042.69
#2019-05-06|1042.12
#2019-05-07|1025.08
#2019-05-08|1050.48
#2019-05-09|1061.53
#2019-05-10|1000.12
#2019-05-13| 959.95
#2019-05-14| 939.84
#2019-05-15| 938.41
#2019-05-16| 926.80
#2019-05-17| 914.75
#2019-05-20| 909.02
#2019-05-21| 900.16
#2019-05-22| 914.17
#2019-05-23| 914.04
#2019-05-24| 909.32
#2019-05-27| 915.44
#2019-05-28| 947.29
#2019-05-29| 949.65
#2019-05-30| 952.38
#2019-05-31| 953.42
#2019-06-03| 972.49
#2019-06-04| 952.39
#2019-06-05| 951.84
#2019-06-06| 959.69
#2019-06-07| 961.44
#2019-06-10| 960.39
#2019-06-11| 956.95
#2019-06-12| 947.73
#2019-06-13| 947.61
#2019-06-14| 937.60
#2019-06-17| 932.87
#2019-06-18| 962.51
#2019-06-19| 940.18
#2019-06-20| 961.24
#2019-06-21| 951.67
#2019-06-24| 973.61
#2019-06-25| 962.44
#2019-06-26| 966.90
#2019-06-27| 978.18
#2019-06-28| 979.87
#2019-07-01| 982.13
#2019-07-02| 975.26
#2019-07-03| 985.84
#2019-07-04| 983.47
#2019-07-05| 969.26
#2019-07-08| 942.02
#2019-07-09| 930.45
#2019-07-10| 935.74
#2019-07-11| 936.05
#2019-07-12| 928.00
#2019-07-15| 931.35
#2019-07-16| 914.25
#2019-07-17| 910.56
#2019-07-18| 930.55
#2019-07-19| 931.92
#2019-07-22| 920.01
#2019-07-23| 915.52
#2019-07-24| 913.52
#2019-07-25| 938.27
#2019-07-26| 931.16
#2019-07-29| 933.86
#2019-07-30| 936.42
#2019-07-31| 945.31
#2019-08-01| 929.85
#2019-08-02| 932.59
#2019-08-05| 937.96
#2019-08-06| 922.65
#2019-08-07| 917.84
#2019-08-08| 916.50
#2019-08-09| 904.20
#2019-08-12| 908.22
#2019-08-13| 903.36
#2019-08-14| 886.13
#2019-08-15| 893.72
#2019-08-16| 890.42
#2019-08-19| 884.50
#2019-08-20| 881.44
#2019-08-21| 877.65
#2019-08-22| 853.51
#2019-08-23| 867.40
#2019-08-26| 871.00
#2019-08-27| 866.92
#2019-08-28| 853.02
#2019-08-29| 881.17
#2019-08-30| 896.89
#2019-09-02| 886.00
#2019-09-03| 885.21
#2019-09-04| 893.11
#2019-09-05| 893.78
#2019-09-06| 893.28
#2019-09-09| 888.71
#2019-09-10| 865.57
#2019-09-11| 860.43
#2019-09-12| 863.45
#2019-09-13| 873.42
#2019-09-16| 879.48
#2019-09-17| 880.20
#2019-09-18| 885.55
#2019-09-19| 877.75
#2019-09-20| 874.87
#2019-09-23| 882.75
#2019-09-24| 896.04
#2019-09-25| 892.76
#2019-09-26| 890.43
#2019-09-27| 884.68
#2019-09-30| 876.83
#2019-10-01| 867.10
#2019-10-02| 854.63
#2019-10-03| 857.12
#2019-10-04| 863.70
#2019-10-07| 860.46
#2019-10-08| 849.86
#2019-10-09| 844.78
#2019-10-10| 848.91
#2019-10-11| 865.07
#2019-10-14| 865.48
#2019-10-15| 880.85
#2019-10-16| 886.04
#2019-10-17| 917.68
#2019-10-18| 934.45
#2019-10-21| 932.69
#2019-10-22| 949.71
#2019-10-23| 952.75
#2019-10-24| 962.83
#2019-10-25| 953.16
#2019-10-28| 953.25
#2019-10-29| 978.77
#2019-10-30| 992.22
#2019-10-31| 996.28
#2019-11-01| 998.25
#2019-11-04| 993.91
#2019-11-05|1007.30
#2019-11-06|1008.12
#2019-11-07| 995.58
#2019-11-08| 992.49
#2019-11-11| 990.55
#2019-11-12|1004.85
#2019-11-13|1010.17
#2019-11-14|1016.41
#2019-11-15|1026.30
#2019-11-18|1038.74
#2019-11-19|1042.69
#2019-11-20|1050.32
#2019-11-21|1058.43
#2019-11-22|1056.34
#2019-11-25|1060.18
#2019-11-26|1038.59
#2019-11-27|1022.68
#2019-11-28|1033.20
#2019-11-29|1032.97
#2019-12-02|1042.38
#2019-12-03|1036.49
#2019-12-04|1057.53
#2019-12-05|1063.91
#2019-12-06|1048.02
#2019-12-09|1053.92
#2019-12-10|1053.67
#2019-12-11|1079.87
#2019-12-12|1100.11
#2019-12-13|1126.82
#2019-12-16|1137.38
#2019-12-17|1120.00
#2019-12-18|1145.40
#2019-12-19|1161.31
#2019-12-20|1145.70
#2019-12-23|1157.57
#2019-12-24|1154.45
#2019-12-25|1153.96
#2019-12-26|1159.08
#2019-12-27|1165.71
#2019-12-30|1166.07
#2019-12-31|1166.19
#2020-01-01|1166.19
#2020-01-02|1184.17
#2020-01-03|1187.14
#2020-01-06|1151.07
#2020-01-07|1121.28
#2020-01-08|1135.52
#2020-01-09|1149.76
#2020-01-10|1159.25
#2020-01-13|1185.90
#2020-01-14|1175.07
#2020-01-15|1176.42
#2020-01-16|1160.25
#2020-01-17|1178.64
#2020-01-20|1186.07
#2020-01-21|1195.62
#2020-01-22|1189.23
#2020-01-23|1169.31
#2020-01-24|1162.93
#2020-01-27|1153.06
#2020-01-28|1146.81
#2020-01-29|1141.56
#2020-01-30|1152.90
#2020-01-31|1156.34
#2020-02-03|1158.28
#2020-02-04|1165.92
#2020-02-05|1163.04
#2020-02-06|1164.12
#2020-02-07|1179.94
#2020-02-10|1195.90
#2020-02-11|1190.84
#2020-02-12|1211.64
#2020-02-13|1185.07
#2020-02-14|1201.58
#2020-02-17|1212.54
#2020-02-18|1221.85
#2020-02-19|1223.56
#2020-02-20|1218.19
#2020-02-21|1216.52
#2020-02-24|1194.24
#2020-02-25|1147.95
#2020-02-26|1166.54
#2020-02-27|1152.32
#2020-02-28|1083.40
#2020-03-02|1180.33
#2020-03-03|1237.24
#2020-03-04|1249.23
#2020-03-05|1224.51
#2020-03-06|1213.06
#2020-03-09|1172.76
#2020-03-10|1167.00
#2020-03-11|1170.61
#2020-03-12|1037.30
#2020-03-13|1038.32
#2020-03-16| 984.45
#2020-03-17| 949.54
#2020-03-18| 901.15
#2020-03-19| 901.81
#2020-03-20| 918.23
#2020-03-23| 882.60
#2020-03-24| 949.08
#2020-03-25| 971.29
#2020-03-26| 980.67
#2020-03-27| 978.58
#2020-03-30| 971.68
#2020-03-31|1012.05
#2020-04-01|1029.91
#2020-04-02| 999.28
#2020-04-03| 966.30
#2020-04-06|1014.72
#2020-04-07|1034.02
#2020-04-08|1037.20
#2020-04-09|1093.70
#2020-04-10|1093.48
#2020-04-13|1087.36
#2020-04-14|1094.69
#2020-04-15|1048.39
#2020-04-16|1053.18
#2020-04-17|1063.15
#2020-04-20|1071.53
#2020-04-21|1041.02
#2020-04-22|1037.16
#2020-04-23|1038.06
#2020-04-24|1066.81
#2020-04-27|1089.23
#2020-04-28|1123.49
#2020-04-29|1128.41
#2020-04-30|1148.55
#2020-05-01|1144.55
#2020-05-04|1116.74
#2020-05-05|1121.91
#2020-05-06|1102.51
#2020-05-07|1105.13
#2020-05-08|1146.27
#2020-05-11|1150.10
#2020-05-12|1167.90
#2020-05-13|1143.54
#2020-05-14|1141.20
#2020-05-15|1132.08
#2020-05-18|1162.00
#2020-05-19|1167.51
#2020-05-20|1179.92
#2020-05-21|1173.83
#2020-05-22|1135.45
#2020-05-25|1142.83
#2020-05-26|1173.04
#2020-05-27|1178.30
#2020-05-28|1156.73
#2020-05-29|1178.84
#2020-06-01|1184.23
#2020-06-02|1162.12
#2020-06-03|1190.70
#2020-06-04|1234.43
#2020-06-05|1244.23
#2020-06-08|1239.86
#2020-06-09|1245.03
#2020-06-10|1246.43
#2020-06-11|1216.84
#2020-06-12|1199.40
#2020-06-15|1208.92
#2020-06-16|1231.68
#2020-06-17|1240.08
#2020-06-18|1227.17
#2020-06-19|1210.89
#2020-06-22|1193.80
#2020-06-23|1198.34
#2020-06-24|1173.48
#2020-06-25|1172.06
#2020-06-26|1125.36
#2020-06-29|1138.43
#2020-06-30|1125.01
#2020-07-01|1133.06
#2020-07-02|1196.32
#2020-07-03|1175.66
#2020-07-06|1192.80
#2020-07-07|1159.38
#2020-07-08|1169.38
#2020-07-09|1162.68
#2020-07-10|1168.09
#2020-07-13|1137.11
#2020-07-14|1131.33
#2020-07-15|1147.04
#2020-07-16|1158.02
#2020-07-17|1159.12
#2020-07-20|1170.29
#2020-07-21|1179.13
#2020-07-22|1195.57
#2020-07-23|1179.27
#2020-07-24|1174.96
#2020-07-27|1171.78
#2020-07-28|1133.28
#2020-07-29|1181.47
#2020-07-30|1220.48
#2020-07-31|1253.87
#2020-08-03|1253.20
#2020-08-04|1233.98
#2020-08-05|1289.66
#2020-08-06|1290.91
#2020-08-07|1302.70
#2020-08-10|1284.67
#2020-08-11|1293.56
#2020-08-12|1319.16
#2020-08-13|1325.88
#2020-08-14|1313.93
#2020-08-17|1306.13
#2020-08-18|1313.97
#2020-08-19|1315.93
#2020-08-20|1307.61
#2020-08-21|1295.99
#2020-08-24|1304.47
#2020-08-25|1292.28
#2020-08-26|1306.48
#2020-08-27|1298.84
#2020-08-28|1291.66
#2020-08-31|1308.05
#2020-09-01|1278.54
#2020-09-02|1258.33
#2020-09-03|1267.36
#2020-09-04|1258.87
#2020-09-07|1287.41
#2020-09-08|1297.89
#2020-09-09|1282.72
#2020-09-10|1245.45
#2020-09-11|1216.98
#2020-09-14|1246.15
#2020-09-15|1207.78
#2020-09-16|1216.23
#2020-09-17|1183.93
#2020-09-18|1173.87
#2020-09-21|1133.29
#2020-09-22|1132.14
#2020-09-23|1169.48
#2020-09-24|1177.19
#2020-09-25|1154.75
#2020-09-28|1161.54
#2020-09-29|1128.44
#2020-09-30|1144.19
#2020-10-01|1180.23
#2020-10-02|1157.55
#2020-10-05|1155.56
#2020-10-06|1159.35
#2020-10-07|1149.73
#2020-10-08|1165.70
#2020-10-09|1192.80
#2020-10-12|1169.52
#2020-10-13|1162.09
#2020-10-14|1164.59
#2020-10-15|1138.38
#2020-10-16|1147.82
#2020-10-19|1174.47
#2020-10-20|1187.17
#2020-10-21|1201.45
#2020-10-22|1187.86
#2020-10-23|1185.80
#2020-10-26|1169.86
#2020-10-27|1148.17
#2020-10-28|1096.41
#2020-10-29|1087.64
#2020-10-30|1096.43
#2020-11-02|1109.32
#2020-11-03|1119.97
#2020-11-04|1168.71
#2020-11-05|1225.58
#2020-11-06|1249.38
#2020-11-09|1234.07
#2020-11-10|1216.61
#2020-11-11|1203.18
#2020-11-12|1191.99
#2020-11-13|1178.58
#2020-11-16|1192.82
#2020-11-17|1190.66
#2020-11-18|1222.18
#2020-11-19|1231.54
#2020-11-20|1240.67
#2020-11-23|1235.89
#2020-11-24|1240.60
#2020-11-25|1260.21
#2020-11-26|1270.27
#2020-11-27|1287.24
#2020-11-30|1280.73
#2020-12-01|1303.79
#2020-12-02|1308.23
#2020-12-03|1317.58
#2020-12-04|1355.61
#2020-12-07|1350.05
#2020-12-08|1364.81
#2020-12-09|1366.52
#2020-12-10|1388.29
#2020-12-11|1367.96
#2020-12-14|1384.51
#2020-12-15|1374.53
#2020-12-16|1360.54
#2020-12-17|1381.04
#2020-12-18|1344.46
#2020-12-21|1323.00
#2020-12-22|1327.82
#2020-12-23|1320.37
#2020-12-24|1322.54
#2020-12-25|1320.41
#2020-12-28|1327.83
#2020-12-29|1336.71
#2020-12-30|1353.41
#2020-12-31|1354.31
#2021-01-01|1354.31
#2021-01-04|1348.64
#2021-01-05|1354.96
#2021-01-06|1374.08
#2021-01-07|1381.64
#2021-01-08|1392.21
#2021-01-11|1348.50
#2021-01-12|1356.88
#2021-01-13|1426.77
#2021-01-14|1463.75
#2021-01-15|1432.72
#2021-01-18|1440.95
#2021-01-19|1472.72
#2021-01-20|1449.03
#2021-01-21|1492.26
#2021-01-22|1496.99
#2021-01-25|1509.79
#2021-01-26|1513.16
#2021-01-27|1476.97
#2021-01-28|1495.08
#2021-01-29|1528.21
#2021-02-01|1511.99
#2021-02-02|1515.33
#2021-02-03|1540.65
#2021-02-04|1553.47
#2021-02-05|1542.16
#2021-02-08|1545.43
#2021-02-09|1569.35
#2021-02-10|1586.04
#2021-02-11|1571.14
#2021-02-12|1547.52
#2021-02-15|1581.98
#2021-02-16|1639.43
#2021-02-17|1589.39
#2021-02-18|1584.23
#2021-02-19|1591.49
#2021-02-22|1593.64
#2021-02-23|1589.74
#2021-02-24|1563.28
#2021-02-25|1594.87
#2021-02-26|1540.92
#2021-03-01|1527.44
#2021-03-02|1528.78
#2021-03-03|1498.25
#2021-03-04|1493.45
#2021-03-05|1448.65
#2021-03-08|1433.65
#2021-03-09|1449.04
#2021-03-10|1444.37
#2021-03-11|1467.03
#2021-03-12|1482.72
#2021-03-15|1477.02
#2021-03-16|1526.58
#2021-03-17|1505.17
#2021-03-18|1543.32
#2021-03-19|1533.33
#2021-03-22|1518.90
#2021-03-23|1524.45
#2021-03-24|1513.90
#2021-03-25|1506.45
#2021-03-26|1516.43
#2021-03-29|1531.80
#2021-03-30|1551.10
#2021-03-31|1558.49
#2021-04-01|1561.47
#2021-04-02|1562.06
#2021-04-05|1571.57
#2021-04-06|1562.12
#2021-04-07|1573.57
#2021-04-08|1573.50
#2021-04-09|1562.19
#2021-04-12|1552.04
#2021-04-13|1543.10
#2021-04-14|1526.54
#2021-04-15|1497.27
#2021-04-16|1525.90
#2021-04-19|1492.51
#2021-04-20|1502.38
#2021-04-21|1505.00
#2021-04-22|1509.79
#2021-04-23|1505.11
#2021-04-26|1524.49
#2021-04-27|1532.24
#2021-04-28|1523.51
#2021-04-29|1533.11
#2021-04-30|1500.15
#2021-05-03|1492.82
#2021-05-04|1504.91
#2021-05-05|1470.03
#2021-05-06|1506.30
#2021-05-07|1514.34
#2021-05-10|1523.95
#2021-05-11|1480.33
#2021-05-12|1486.42
#2021-05-13|1485.21
#2021-05-14|1509.24
#2021-05-17|1517.46
#2021-05-18|1533.48
#2021-05-19|1495.63
#2021-05-20|1504.18
#2021-05-21|1518.17
#2021-05-24|1525.54
#2021-05-25|1471.35
#2021-05-26|1487.76
#2021-05-27|1458.17
#2021-05-28|1460.66
#2021-05-31|1491.84
#2021-06-01|1485.44
#2021-06-02|1473.10
#2021-06-03|1489.11
#2021-06-04|1512.78
#2021-06-07|1481.04
#2021-06-08|1457.09
#2021-06-09|1456.69
#2021-06-10|1489.26
#2021-06-11|1501.70
#2021-06-14|1496.31
#2021-06-15|1486.28
#2021-06-16|1465.34
#2021-06-17|1433.50
#2021-06-18|1434.38
#2021-06-21|1454.49
#2021-06-22|1448.95
#2021-06-23|1452.61
#2021-06-24|1431.06
#2021-06-25|1411.57
#2021-06-28|1427.64
#2021-06-29|1404.36
#2021-06-30|1400.31
#2021-07-01|1415.43
#2021-07-02|1392.94
#2021-07-05|1406.79
#2021-07-06|1424.52
#2021-07-07|1414.34
#2021-07-08|1419.42
#2021-07-09|1450.45
#2021-07-12|1437.86
#2021-07-13|1410.79
#2021-07-14|1386.17
#2021-07-15|1413.56
#2021-07-16|1406.16
#2021-07-19|1375.30
#2021-07-20|1405.92
#2021-07-21|1418.26
#2021-07-22|1405.53
#2021-07-23|1373.81
#2021-07-26|1362.03
#2021-07-27|1375.83
#2021-07-28|1366.44
#2021-07-29|1404.52
#2021-07-30|1429.78
#2021-08-02|1446.77
#2021-08-03|1482.52
#2021-08-04|1509.78
#2021-08-05|1519.65
#2021-08-06|1501.65
#2021-08-09|1503.66
#2021-08-10|1502.29
#2021-08-11|1496.70
#2021-08-12|1500.94
#2021-08-13|1513.66
#2021-08-16|1522.94
#2021-08-17|1549.76
#2021-08-18|1564.50
#2021-08-19|1554.89
#2021-08-20|1558.69
#2021-08-23|1571.88
#2021-08-24|1565.51
#2021-08-25|1551.55
#2021-08-26|1527.72
#2021-08-27|1510.87
#2021-08-30|1526.26
#2021-08-31|1547.24
#2021-09-01|1557.90
#2021-09-02|1540.12
#2021-09-03|1564.51
#2021-09-06|1567.29
#2021-09-07|1543.86
#2021-09-08|1511.07
#2021-09-09|1523.32
#2021-09-10|1502.76
#2021-09-13|1518.44
#2021-09-14|1497.36
#2021-09-15|1480.68
#2021-09-16|1472.31
#2021-09-17|1501.31
#2021-09-20|1457.40
#2021-09-21|1471.28
#2021-09-22|1455.25
#2021-09-23|1466.61
#2021-09-24|1448.34
#2021-09-27|1414.27
#2021-09-28|1409.33
#2021-09-29|1401.08
#2021-09-30|1410.72
#2021-10-01|1432.95
#2021-10-04|1411.04
#2021-10-05|1402.92
#2021-10-06|1378.35
#2021-10-07|1410.94
#2021-10-08|1418.55
#2021-10-11|1435.68
#2021-10-12|1421.12
#2021-10-13|1430.62
#2021-10-14|1429.49
#2021-10-15|1422.37
#2021-10-18|1397.03
#2021-10-19|1401.14
#2021-10-20|1422.88
#2021-10-21|1430.54
#2021-10-22|1432.43
#2021-10-25|1410.43
#2021-10-26|1396.26
#2021-10-27|1398.52
#2021-10-28|1411.24
#2021-10-29|1428.83
#2021-11-01|1428.10
#2021-11-02|1475.21
#2021-11-03|1460.49
#2021-11-04|1446.63
#2021-11-05|1442.43
#2021-11-08|1427.10
#2021-11-09|1419.95
#2021-11-10|1392.35
#2021-11-11|1381.32
#2021-11-12|1361.58
#2021-11-15|1350.44
#2021-11-16|1341.51
#2021-11-17|1323.88
#2021-11-18|1320.15
#2021-11-19|1319.80
#2021-11-22|1322.33
#2021-11-23|1336.42
#2021-11-24|1350.88
#2021-11-25|1371.86
#2021-11-26|1349.54
#2021-11-29|1348.56
#2021-11-30|1344.92
#2021-12-01|1376.30
#2021-12-02|1371.28
#2021-12-03|1342.64
#2021-12-06|1324.24
#2021-12-07|1328.73
#2021-12-08|1343.23
#2021-12-09|1347.91
#2021-12-10|1338.43
#2021-12-13|1326.92
#2021-12-14|1318.91
#2021-12-15|1320.60
#2021-12-16|1350.94
#2021-12-17|1336.97
#2021-12-20|1342.39
#2021-12-21|1355.82
#2021-12-22|1346.23
#2021-12-23|1359.95
#2021-12-24|1357.57
#2021-12-27|1347.35
#2021-12-28|1351.24
#2021-12-29|1354.36
#2021-12-30|1355.53
#2021-12-31|1364.99
#2022-01-03|1387.96
#2022-01-04|1399.20
#2022-01-05|1397.08
#2022-01-06|1382.04
#2022-01-07|1395.55
#2022-01-10|1406.60
#2022-01-11|1433.40
#2022-01-12|1446.44
#2022-01-13|1434.44
#2022-01-14|1410.43
#2022-01-17|1423.63
#2022-01-18|1374.96
#2022-01-19|1395.29
#2022-01-20|1356.51
#2022-01-21|1361.08
#2022-01-24|1322.25
#2022-01-25|1306.48
#2022-01-26|1318.82
#2022-01-27|1321.96
#2022-01-28|1306.53
#2022-01-31|1335.81
#2022-02-01|1339.59
#2022-02-02|1342.84
#2022-02-03|1354.87
#2022-02-04|1335.68
#2022-02-07|1310.60
#2022-02-08|1352.97
#2022-02-09|1332.71
#2022-02-10|1326.25
#2022-02-11|1317.65
#2022-02-14|1268.25
#2022-02-15|1292.88
#2022-02-16|1310.83
#2022-02-17|1304.91
#2022-02-18|1282.39
#2022-02-21|1232.34
#2022-02-22|1266.73
#2022-02-23|1238.89
#2022-02-24|1099.29
#2022-02-25|1107.98
#2022-02-28|1076.63
#2022-03-01|1004.51
#2022-03-02|1073.55
#2022-03-03|1106.26
#2022-03-04|1008.02
#2022-03-07| 950.69
#2022-03-08| 984.06
#2022-03-09|1046.57
#2022-03-10|1051.94
#2022-03-11|1050.34
#2022-03-14|1075.17
#2022-03-15|1077.78
#2022-03-16|1085.17
#2022-03-17|1115.05
#2022-03-18|1089.95
#2022-03-21|1088.20
#2022-03-22|1081.09
#2022-03-23|1086.26
#2022-03-24|1080.50
#2022-03-25|1098.60
#2022-03-28|1082.79
#2022-03-29|1151.92
#2022-03-30|1134.27
#2022-03-31|1086.51
#2022-04-01|1101.55
#2022-04-04|1096.15
#2022-04-05|1046.87
#2022-04-06|1020.41
#2022-04-07|1004.43
#2022-04-08|1027.53
#2022-04-11|1025.29
#2022-04-12|1033.15
#2022-04-13|1040.08
#2022-04-14|1041.95
#2022-04-15|1042.12
#2022-04-18|1049.61
#2022-04-19|1056.18
#2022-04-20|1052.42
#2022-04-21|1041.95
#2022-04-22|1020.50
#2022-04-25| 982.73
#2022-04-26| 949.78
#2022-04-27| 950.76
#2022-04-28| 994.47
#2022-04-29|1021.07
#2022-05-02|1019.49
#2022-05-03|1011.94
#2022-05-04|1022.72
#2022-05-05| 989.37
#2022-05-06|1005.84
#2022-05-09| 964.37
#2022-05-10| 968.40
#2022-05-11| 963.94
#2022-05-12| 929.82
#2022-05-13| 935.55
#2022-05-16| 905.14
#2022-05-17| 961.03
#2022-05-18|1023.15
#2022-05-19|1022.76
#2022-05-20|1049.47
#2022-05-23|1088.04
#2022-05-24|1051.86
#2022-05-25|1019.33
#2022-05-26|1026.36
#2022-05-27|1015.29
#2022-05-30|1010.82
#2022-05-31| 998.47
#2022-06-01|1005.23
#2022-06-02|1026.03
#2022-06-03|1039.93
#2022-06-06|1052.08
#2022-06-07|1017.71
#2022-06-08| 980.42
#2022-06-09| 944.36
#2022-06-10| 919.83
#2022-06-13| 878.66
#2022-06-14| 889.74
#2022-06-15| 897.58
#2022-06-16| 895.87
#2022-06-17| 910.08
#2022-06-20| 935.09
#2022-06-21| 982.94
#2022-06-22| 977.49
#2022-06-23| 940.41
#2022-06-24| 919.89
#2022-06-27| 934.05
#2022-06-28| 955.52
#2022-06-29| 956.49
#2022-06-30| 919.89
#2022-07-01| 921.04
#2022-07-04| 910.97
#2022-07-05| 901.27
#2022-07-06| 909.28
#2022-07-07| 934.34
#2022-07-08| 926.97
#2022-07-11| 902.09
#2022-07-12| 896.12
#2022-07-13| 935.77
#2022-07-14| 943.07
#2022-07-15| 964.92
#2022-07-18|1016.65
#2022-07-19|1063.45
#2022-07-20|1072.53
#2022-07-21|1092.59
#2022-07-22|1090.96
#2022-07-25|1069.80
#2022-07-26|1068.84
#2022-07-27|1077.87
#2022-07-28|1071.85
#2022-07-29|1042.61
#2022-08-01|1061.14
#2022-08-02|1069.23
#2022-08-03|1091.57
#2022-08-04|1093.38
#2022-08-05|1101.12
#2022-08-08|1097.90
#2022-08-09|1077.01
#2022-08-10|1102.84
#2022-08-11|1082.26
#2022-08-12|1075.14
#2022-08-15|1051.28
#2022-08-16|1036.60
#2022-08-17|1040.04
#2022-08-18|1033.71
#2022-08-19|1008.72
#2022-08-22| 995.04
#2022-08-23| 986.63
#2022-08-24|1002.86
#2022-08-25|1003.26
#2022-08-26|1012.33
#2022-08-29|1012.78
#2022-08-30|1023.67
#2022-08-31|1025.23
#2022-09-01|1005.70
#2022-09-02|1037.33
#2022-09-05| 988.27
#2022-09-06| 963.43
#2022-09-07| 994.84
#2022-09-08| 985.62
#2022-09-09| 999.91
#2022-09-12|1015.21
#2022-09-13|1018.62
#2022-09-14| 992.12
#2022-09-15| 974.77
#2022-09-16| 962.28
#2022-09-19| 970.52
#2022-09-20| 973.68
#2022-09-21| 934.70
#2022-09-22| 928.06
#2022-09-23| 907.06
#2022-09-26| 897.78
#2022-09-27| 902.22
#2022-09-28| 858.70
#2022-09-29| 849.59
#2022-09-30| 880.36
#2022-10-03| 904.40
#2022-10-04| 952.58
#2022-10-05| 911.99
#2022-10-06| 919.05
#2022-10-07| 933.32
#2022-10-10| 914.42
#2022-10-11| 909.45
#2022-10-12| 912.01
#2022-10-13| 926.49
#2022-10-14| 960.55
#2022-10-17| 979.99
#2022-10-18| 996.67
#2022-10-19| 942.03
#2022-10-20| 996.04
#2022-10-21| 984.17
#2022-10-24| 973.86
#2022-10-25|1016.29
#2022-10-26|1021.25
#2022-10-27|1036.69
#2022-10-28|1017.51
#2022-10-31|1017.56
#2022-11-01|1028.95
#2022-11-02|1046.85
#2022-11-03|1020.97
#2022-11-04|1043.85
#2022-11-07|1079.94
#2022-11-08|1094.87
#2022-11-09|1087.26
#2022-11-10|1095.46
#2022-11-11|1095.79
#2022-11-14|1080.21
#2022-11-15|1077.84
#2022-11-16|1075.39
#2022-11-17|1046.19
#2022-11-18|1056.12
#2022-11-21|1034.06
#2022-11-22|1044.40
#2022-11-23|1042.37
#2022-11-24|1059.82
#2022-11-25|1093.38
#2022-11-28|1106.32
#2022-11-29|1107.23
#2022-11-30|1101.05
#2022-12-01|1124.10
#2022-12-02|1118.95
#2022-12-05|1125.63
#2022-12-06|1139.49
#2022-12-07|1134.66
#2022-12-08|1126.03
#2022-12-09|1147.95
#2022-12-12|1139.48
#2022-12-13|1193.82
#2022-12-14|1211.92
#2022-12-15|1204.68
#2022-12-16|1198.37
#2022-12-19|1228.98
#2022-12-20|1243.19
#2022-12-21|1242.49
#2022-12-22|1231.21
#2022-12-23|1208.90
#2022-12-26|1210.26
#2022-12-27|1138.00
#2022-12-28|1137.64
#2022-12-29|1153.59
#2022-12-30|1150.94
#2023-01-02|1127.56
#2023-01-03|1137.14
#2023-01-04|1163.90
#2023-01-05|1159.78
#2023-01-06|1172.47
#2023-01-09|1183.15
#2023-01-10|1189.44
#2023-01-11|1187.88
#2023-01-12|1173.28
#2023-01-13|1193.88
#2023-01-16|1197.28
#2023-01-17|1185.84
#2023-01-18|1203.29
#2023-01-19|1177.26
#2023-01-20|1173.00
#2023-01-23|1188.90
#2023-01-24|1211.52
#2023-01-25|1206.01
#2023-01-26|1201.42
#2023-01-27|1183.58
#2023-01-30|1164.11
#2023-01-31|1163.45
#2023-02-01|1178.58
#2023-02-02|1194.31
#2023-02-03|1173.53
#2023-02-06|1133.75
#2023-02-07|1127.03
#2023-02-08|1162.44
#2023-02-09|1139.42
#2023-02-10|1129.66
#2023-02-13|1149.70
#2023-02-14|1151.76
#2023-02-15|1152.45
#2023-02-16|1134.16
#2023-02-17|1146.91
#2023-02-20|1155.42
#2023-02-21|1128.41
#2023-02-22|1125.49
#2023-02-23|1119.34
#2023-02-24|1106.74
#2023-02-27|1112.05
#2023-02-28|1088.11
#2023-03-01|1121.34
#2023-03-02|1111.57
#2023-03-03|1128.63
#2023-03-06|1120.27
#2023-03-07|1089.59
#2023-03-08|1086.92
#2023-03-09|1084.56
#2023-03-10|1087.01
#2023-03-13|1043.39
#2023-03-14|1047.55
#2023-03-15|1006.81
#2023-03-16|1024.25
#2023-03-17|1014.79
#2023-03-20|1047.05
#2023-03-21|1076.44
#2023-03-22|1056.21
#2023-03-23|1085.04
#2023-03-24|1075.72
#2023-03-27|1072.47
#2023-03-28|1097.48
#2023-03-29|1094.07
#2023-03-30|1073.24
#2023-03-31|1079.73
#2023-04-03|1112.45
#2023-04-04|1142.44
#2023-04-05|1151.07
#2023-04-06|1179.38
#2023-04-07|1179.65
#2023-04-10|1171.92
#2023-04-11|1199.52
#2023-04-12|1189.04
#2023-04-13|1174.56
#2023-04-14|1166.65
#2023-04-17|1191.96
#2023-04-18|1196.97
#2023-04-19|1146.18
#2023-04-20|1162.26
#2023-04-21|1197.43
#2023-04-24|1213.91
#2023-04-25|1215.67
#2023-04-26|1234.04
#2023-04-27|1241.02
#2023-04-28|1238.43
#2023-05-01|1236.52
#2023-05-02|1234.04
#2023-05-03|1247.72
#2023-05-04|1251.14
#2023-05-05|1266.55
#2023-05-08|1262.23
#2023-05-09|1270.97
#2023-05-10|1277.14
#2023-05-11|1250.17
#2023-05-12|1248.67
#2023-05-15|1237.77
#2023-05-16|1226.13
#2023-05-17|1205.21
#2023-05-18|1185.03
#2023-05-19|1188.92
#2023-05-22|1202.69
#2023-05-23|1200.66
#2023-05-24|1216.47
#2023-05-25|1208.39
#2023-05-26|1239.32
#2023-05-29|1236.69
#2023-05-30|1272.51
#2023-05-31|1282.61
#2023-06-01|1271.95
#2023-06-02|1291.35
#2023-06-05|1290.47
#2023-06-06|1303.52
#2023-06-07|1267.83
#2023-06-08|1256.63
#2023-06-09|1249.06
#2023-06-12|1239.12
#2023-06-13|1234.67
#2023-06-14|1248.62
#2023-06-15|1247.81
#2023-06-16|1258.26
#2023-06-19|1249.24
#2023-06-20|1244.46
#2023-06-21|1268.11
#2023-06-22|1270.94
#2023-06-23|1269.21
#2023-06-26|1265.42
#2023-06-27|1265.18
#2023-06-28|1271.81
#2023-06-29|1269.98
#2023-06-30|1257.10
#2023-07-03|1244.85
#2023-07-04|1234.86
#2023-07-05|1221.96
#2023-07-06|1198.85
#2023-07-07|1208.64
#2023-07-10|1227.37
#2023-07-11|1255.55
#2023-07-12|1321.64
#2023-07-13|1332.31
#2023-07-14|1343.94
#2023-07-17|1341.75
#2023-07-18|1337.72
#2023-07-19|1336.94
#2023-07-20|1323.77
#2023-07-21|1322.59
#2023-07-24|1336.19
#2023-07-25|1309.78
#2023-07-26|1304.86
#2023-07-27|1309.21
#2023-07-28|1285.48
#2023-07-31|1295.67
#2023-08-01|1292.05
#2023-08-02|1281.90
#2023-08-03|1271.74
#2023-08-04|1296.74
#2023-08-07|1315.97
#2023-08-08|1314.92
#2023-08-09|1335.91
#2023-08-10|1366.22
#2023-08-11|1370.14
#2023-08-14|1352.85
#2023-08-15|1335.93
#2023-08-16|1331.53
#2023-08-17|1351.24
#2023-08-18|1349.82
#2023-08-21|1347.13
#2023-08-22|1346.89
#2023-08-23|1354.33
#2023-08-24|1325.95
#2023-08-25|1329.60
#2023-08-28|1329.37
#2023-08-29|1343.57
#2023-08-30|1310.43
#2023-08-31|1294.72
#2023-09-01|1301.73
#2023-09-04|1297.84
#2023-09-05|1270.68
#2023-09-06|1266.08
#2023-09-07|1312.10
#2023-09-08|1352.69
#2023-09-11|1361.30
#2023-09-12|1337.70
#2023-09-13|1334.44
#2023-09-14|1326.38
#2023-09-15|1323.53
#2023-09-18|1323.49
#2023-09-19|1322.77
#2023-09-20|1327.55
#2023-09-21|1283.55
#2023-09-22|1303.72
#2023-09-25|1269.28
#2023-09-26|1272.69
#2023-09-27|1253.29
#2023-09-28|1248.46
#2023-09-29|1258.86
#2023-10-02|1240.16
#2023-10-03|1235.25
#2023-10-04|1236.56
#2023-10-05|1228.37
#2023-10-06|1224.42
#2023-10-09|1217.10
#2023-10-10|1248.84
#2023-10-11|1263.83
#2023-10-12|1251.93
#2023-10-13|1220.16
#2023-10-16|1226.55
#2023-10-17|1255.94
#2023-10-18|1260.10
#2023-10-19|1252.37
#2023-10-20|1267.83
#2023-10-23|1276.33
#2023-10-24|1243.94
#2023-10-25|1247.49
#2023-10-26|1235.63
#2023-10-27|1234.32
#2023-10-30|1233.71
#2023-10-31|1214.66
#2023-11-01|1205.79
#2023-11-02|1251.56
#2023-11-03|1297.19
#2023-11-06|1289.67
#2023-11-07|1278.20
#2023-11-08|1301.41
#2023-11-09|1312.44
#2023-11-10|1313.84
#2023-11-13|1302.78
#2023-11-14|1336.61
#2023-11-15|1345.10
#2023-11-16|1331.97
#2023-11-17|1303.47
#2023-11-20|1306.79
#2023-11-21|1269.92
#2023-11-22|1272.89
#2023-11-23|1283.81
#2023-11-24|1275.87
#2023-11-27|1269.16
#2023-11-28|1298.90
#2023-11-29|1291.72
#2023-11-30|1303.33
#2023-12-01|1302.53
#2023-12-04|1316.88
#2023-12-05|1293.59
#2023-12-06|1304.93
#2023-12-07|1295.66
#2023-12-08|1304.98
#2023-12-11|1269.07
#2023-12-12|1271.19
#2023-12-13|1266.43
#2023-12-14|1323.91
#2023-12-15|1300.51
#2023-12-18|1300.16
#2023-12-19|1297.75
#2023-12-20|1300.61
#2023-12-21|1308.64
#2023-12-22|1296.78
#2023-12-25|1295.66
#2023-12-26|1299.92
#2023-12-27|1303.03
#2023-12-28|1313.04
#2023-12-29|1306.74
#2024-01-01|1306.74
#2024-01-02|1318.36
#2024-01-03|1329.61
#2024-01-04|1348.71
#2024-01-05|1366.21
#2024-01-08|1351.18
#2024-01-09|1352.41
#2024-01-10|1358.85
#2024-01-11|1358.79
#2024-01-12|1376.05
#2024-01-15|1376.92
#2024-01-16|1342.73
#2024-01-17|1343.77
#2024-01-18|1338.20
#2024-01-19|1386.95
#2024-01-22|1388.90
#2024-01-23|1366.63
#2024-01-24|1389.41
#2024-01-25|1379.98
#2024-01-26|1354.20
#2024-01-29|1312.98
#2024-01-30|1343.19
#2024-01-31|1401.69
#2024-02-01|1428.11
#2024-02-02|1402.22
#2024-02-05|1368.91
#2024-02-06|1395.99
#2024-02-07|1394.97
#2024-02-08|1411.02
#2024-02-09|1415.54
#2024-02-12|1411.90
#2024-02-13|1374.37
#2024-02-14|1368.74
#2024-02-15|1374.31
#2024-02-16|1392.80
#2024-02-19|1400.60
#2024-02-20|1413.08
#2024-02-21|1405.43
#2024-02-22|1398.29
#2024-02-23|1399.37
#2024-02-26|1399.19
#2024-02-27|1394.58
#2024-02-28|1401.66
#2024-02-29|1376.38
#2024-03-01|1370.40
#2024-03-04|1362.20
#2024-03-05|1371.11
#2024-03-06|1378.55
#2024-03-07|1372.88
#2024-03-08|1393.83
#2024-03-11|1383.46
#2024-03-12|1364.06
#2024-03-13|1370.37
#2024-03-14|1330.13
#2024-03-15|1339.18
#2024-03-18|1327.31
#2024-03-19|1322.06
#2024-03-20|1328.41
#2024-03-21|1333.27
#2024-03-22|1302.59
#2024-03-25|1313.58
#2024-03-26|1317.85
#2024-03-27|1316.08
#2024-03-28|1315.90
#2024-03-29|1318.07
#2024-04-01|1314.45
#2024-04-02|1327.40
#2024-04-03|1356.84
#2024-04-04|1357.28
#2024-04-05|1363.96
#2024-04-08|1356.40
#2024-04-09|1358.55
#2024-04-10|1349.21
#2024-04-11|1350.45
#2024-04-12|1320.03
#2024-04-15|1308.51
#2024-04-16|1268.63
#2024-04-17|1274.13
#2024-04-18|1264.24
#2024-04-19|1251.60
#2024-04-22|1221.28
#2024-04-23|1272.51
#2024-04-24|1289.52
#2024-04-25|1293.79
#2024-04-26|1307.30
#2024-04-29|1332.90
#2024-04-30|1335.95
#2024-05-01|1338.57
#2024-05-02|1332.08
#2024-05-03|1352.85
#2024-05-06|1358.57
#2024-05-07|1375.54
#2024-05-08|1383.13
#2024-05-09|1394.31
#2024-05-10|1405.93
#2024-05-13|1414.52
#2024-05-14|1408.55
#2024-05-15|1397.22
#2024-05-16|1397.81
#2024-05-17|1376.26
#2024-05-20|1379.21
#2024-05-21|1352.81
#2024-05-22|1345.91
#2024-05-23|1367.15
#2024-05-24|1393.89
#2024-05-27|1413.45
#2024-05-28|1383.40
#2024-05-29|1342.20
#2024-05-30|1338.54
#2024-05-31|1332.71
#2024-06-03|1415.01
#2024-06-04|1384.80
#2024-06-05|1368.52
#2024-06-06|1373.91
#2024-06-07|1378.73
#2024-06-10|1349.74
#2024-06-11|1327.62
#2024-06-12|1345.73
#2024-06-13|1345.22
#2024-06-14|1327.37
#2024-06-17|1338.82
#2024-06-18|1349.59
#2024-06-19|1339.05
#2024-06-20|1341.68
#2024-06-21|1332.79
#2024-06-24|1337.86
#2024-06-25|1356.90
#2024-06-26|1370.60
#2024-06-27|1358.63
#2024-06-28|1382.13
#2024-07-01|1396.78
#2024-07-02|1381.84
#2024-07-03|1388.27
#2024-07-04|1408.75
#2024-07-05|1418.10
#2024-07-08|1426.32
#2024-07-09|1392.43
#2024-07-10|1402.90
#2024-07-11|1414.61
#2024-07-12|1433.70
#2024-07-15|1446.80
#2024-07-16|1446.49
#2024-07-17|1454.29
#2024-07-18|1439.14
#2024-07-19|1451.82
#2024-07-22|1463.87
#2024-07-23|1453.91
#2024-07-24|1460.09
#2024-07-25|1462.77
#2024-07-26|1472.09
#2024-07-29|1489.59
#2024-07-30|1484.58
#2024-07-31|1510.14
#2024-08-01|1478.41
#2024-08-02|1459.35
#2024-08-05|1442.47
#2024-08-06|1450.62
#2024-08-07|1475.93
#2024-08-08|1480.06
#2024-08-09|1512.87
#2024-08-12|1521.05
#2024-08-13|1521.59
#2024-08-14|1536.81
#2024-08-15|1520.84
#2024-08-16|1523.86
#2024-08-19|1534.66
#2024-08-20|1543.39
#2024-08-21|1588.56
#2024-08-22|1577.71
#2024-08-23|1582.40
#2024-08-26|1584.38
#2024-08-27|1598.55
#2024-08-28|1579.68
#2024-08-29|1582.14
#2024-08-30|1589.27
#2024-09-02|1582.00
#2024-09-03|1579.85
#2024-09-04|1576.52
#2024-09-05|1564.92
#2024-09-06|1561.49
#2024-09-09|1546.90
#2024-09-10|1548.80
#2024-09-11|1554.68
#2024-09-12|1561.00
#2024-09-13|1573.87
#2024-09-16|1589.27
#2024-09-17|1583.22
#2024-09-18|1583.44
#2024-09-19|1595.97
#2024-09-20|1597.15
#2024-09-23|1601.27
#2024-09-24|1593.80
#2024-09-25|1619.39
#2024-09-26|1635.20
#2024-09-27|1613.88
#2024-09-30|1613.60
#2024-10-01|1626.65
#2024-10-02|1557.18
#2024-10-03|1542.97
#2024-10-04|1560.21
#2024-10-07|1592.88
#2024-10-08|1594.33
#2024-10-09|1606.59
#2024-10-10|1581.00
#2024-10-11|1561.41
#2024-10-14|1573.48
#2024-10-15|1591.17
#2024-10-16|1566.12
#2024-10-17|1537.17
#2024-10-18|1556.26
#2024-10-21|1532.95
#2024-10-22|1546.80
#2024-10-23|1526.99
#2024-10-24|1533.21
#2024-10-25|1530.51
#2024-10-28|1531.58
#2024-10-29|1531.35
#2024-10-30|1529.05
#2024-10-31|1517.09
#2024-11-01|1515.20
#2024-11-04|1500.24
#2024-11-05|1519.70
#2024-11-06|1511.28
#2024-11-07|1544.16
#2024-11-08|1513.84
#2024-11-11|1500.11
#2024-11-12|1475.04
#2024-11-13|1476.51
#2024-11-14|1487.59
#2024-11-15|1460.36
#2024-11-18|1466.07
#2024-11-19|1447.06
#2024-11-20|1464.71
#2024-11-21|1463.25
#2024-11-22|1436.29
#2024-11-25|1447.91
#2024-11-26|1448.32
#2024-11-27|1436.99
#2024-11-28|1441.60
#2024-11-29|1417.36
#2024-12-02|1440.78
#2024-12-03|1420.35
#2024-12-04|1452.40
#2024-12-05|1458.22
#2024-12-06|1460.49
#2024-12-09|1471.36
#2024-12-10|1476.15
#2024-12-11|1470.81
#2024-12-12|1477.61
#2024-12-13|1475.64
#2024-12-16|1457.29
#2024-12-17|1416.75
#2024-12-18|1417.18
#2024-12-19|1395.16
#2024-12-20|1396.99
#2024-12-23|1401.12
#2024-12-24|1404.12
#2024-12-25|1402.47
#2024-12-26|1404.35
#2024-12-27|1409.73
#2024-12-30|1395.50
#2024-12-31|1392.99
#2025-01-01|1392.99
#2025-01-02|1394.33
#2025-01-03|1385.39
#2025-01-06|1406.54
#2025-01-07|1414.34
#2025-01-08|1395.28
#2025-01-09|1392.64
#2025-01-10|1402.53
#2025-01-13|1403.21
#2025-01-14|1416.70
#2025-01-15|1438.03
#2025-01-16|1435.63
#2025-01-17|1421.26
#2025-01-20|1452.88
#2025-01-21|1424.93
#2025-01-22|1437.19
#2025-01-23|1415.82
#2025-01-24|1425.86
#2025-01-27|1414.07
#2025-01-28|1414.49
#2025-01-29|1404.71
#2025-01-30|1389.33
#2025-01-31|1383.46
#2025-02-03|1383.35
#2025-02-04|1403.10
#2025-02-05|1378.54
#2025-02-06|1403.46
#2025-02-07|1415.00
#2025-02-10|1463.86
#2025-02-11|1481.80
#2025-02-12|1472.16
#2025-02-13|1470.26
#2025-02-14|1488.71
#2025-02-17|1477.97
#2025-02-18|1524.18
#2025-02-19|1485.34
#2025-02-20|1461.38
#2025-02-21|1462.79
#2025-02-24|1467.79
#2025-02-25|1459.10
#2025-02-26|1478.76
#2025-02-27|1473.32
#2025-02-28|1475.47
#2025-03-03|1500.93
#2025-03-04|1467.27
#2025-03-05|1535.56
#2025-03-06|1543.68
#2025-03-07|1494.05
#2025-03-10|1505.63
#2025-03-11|1475.76
#2025-03-12|1475.60
#2025-03-13|1486.55
#2025-03-14|1480.31
#2025-03-17|1513.25
#2025-03-18|1527.56
#2025-03-19|1509.49
#2025-03-20|1508.45
#2025-03-21|1506.40
#2025-03-24|1502.02
#2025-03-25|1501.34
#2025-03-26|1478.02
#2025-03-27|1477.32
#2025-03-28|1459.87
#2025-03-31|1437.68
#2025-04-01|1470.63
#2025-04-02|1480.36
#2025-04-03|1480.19
#2025-04-04|1419.95
#2025-04-07|1401.29
#2025-04-08|1435.67
#2025-04-09|1420.57
#2025-04-10|1503.36
#2025-04-11|1479.66
#2025-04-14|1483.83
#2025-04-15|1507.37
#2025-04-16|1510.47
#2025-04-17|1492.62
#2025-04-18|1490.94
#2025-04-21|1515.89
#2025-04-22|1537.55
#2025-04-23|1557.72
#2025-04-24|1569.85
#2025-04-25|1588.28
#2025-04-28|1609.83
#2025-04-29|1594.63
#2025-04-30|1581.33
#2025-05-01|1571.67
#2025-05-02|1583.08
#2025-05-05|1594.15
#2025-05-06|1570.79
#2025-05-07|1583.97
#2025-05-08|1570.34
#2025-05-09|1579.26
#2025-05-12|1521.59
#2025-05-13|1524.32
#2025-05-14|1520.82
#2025-05-15|1513.00
#2025-05-16|1533.50
#2025-05-19|1535.59
#2025-05-20|1533.57
#2025-05-21|1522.06
#2025-05-22|1506.74
#2025-05-23|1514.85
#2025-05-26|1521.46
#2025-05-27|1525.78
#2025-05-28|1508.74
#2025-05-29|1529.59
#2025-05-30|1514.23
#2025-06-02|1548.39
#2025-06-03|1479.75
#2025-06-04|1486.00
#2025-06-05|1498.08
#2025-06-06|1505.82
#2025-06-09|1513.29
#2025-06-10|1499.28
#2025-06-11|1517.94
#2025-06-12|1527.75
#2025-06-13|1508.59
#2025-06-16|1514.42
#2025-06-17|1505.98
#2025-06-18|1546.40
#2025-06-19|1518.86
#2025-06-20|1537.02
#2025-06-23|1514.38
#2025-06-24|1537.67
#2025-06-25|1520.10
#2025-06-26|1537.27
#2025-06-27|1546.10
#2025-06-30|1532.80
#2025-07-01|1538.39
#2025-07-02|1520.89
#2025-07-03|1571.90
#2025-07-04|1570.55
#2025-07-07|1539.37
#2025-07-08|1539.52
#2025-07-09|1569.87
#2025-07-10|1575.43
#2025-07-11|1559.36
#2025-07-14|1548.73
#2025-07-15|1531.11
#2025-07-16|1528.88
#2025-07-17|1540.26
#2025-07-18|1556.28
#2025-07-21|1574.81
#2025-07-22|1574.86
#2025-07-23|1575.04
#2025-07-24|1588.06
#2025-07-25|1610.28
#2025-07-28|1599.09
#2025-07-29|1567.47
#2025-07-30|1549.74
#2025-07-31|1577.35
#2025-08-01|1579.77
#2025-08-04|1569.78
#2025-08-05|1586.54
#2025-08-06|1558.87
#2025-08-07|1568.27
#2025-08-08|1611.54
#2025-08-11|1592.49
#2025-08-12|1608.75
#2025-08-13|1622.89
#2025-08-14|1620.59
#2025-08-15|1626.19
#2025-08-18|1628.84
#2025-08-19|1659.37
#2025-08-20|1655.44
#2025-08-21|1645.38
#2025-08-22|1655.30
#2025-08-25|1626.87
#2025-08-26|1638.49
#2025-08-27|1601.03
#2025-08-28|1606.82
#2025-08-29|1579.96
#2025-09-01|1618.32
#2025-09-02|1597.78
#2025-09-03|1593.28
#2025-09-04|1609.07
#2025-09-05|1599.35
#2025-09-08|1611.44
#2025-09-09|1610.64
#2025-09-10|1563.32
#2025-09-11|1582.10
#2025-09-12|1589.22
#2025-09-15|1596.35
#2025-09-16|1573.71
#2025-09-17|1567.39
#2025-09-18|1557.23
#2025-09-19|1536.80
#2025-09-22|1579.93
#2025-09-23|1567.11
#2025-09-24|1553.17
#2025-09-25|1516.54
#2025-09-26|1523.33
#2025-09-29|1519.85
#2025-09-30|1552.47
#2025-10-01|1531.16
#2025-10-02|1550.89
#2025-10-03|1567.08
#2025-10-06|1557.97
#2025-10-07|1551.55
#2025-10-08|1558.66
#2025-10-09|1564.10
#2025-10-10|1588.27
#2025-10-13|1563.02
#2025-10-14|1550.28
#2025-10-15|1552.96
#2025-10-16|1553.81
#2025-10-17|1573.20
#2025-10-20|1575.65
#2025-10-21|1563.34
#2025-10-22|1576.46
#2025-10-23|1575.88
#2025-10-24|1568.56
#2025-10-27|1573.76
#2025-10-28|1581.19
#2025-10-29|1575.85
#2025-10-30|1565.58
#2025-10-31|1556.73
#2025-11-03|1557.78
#2025-11-04|1565.07
#2025-11-05|1542.60
#2025-11-06|1503.51
#2025-11-07|1502.98
#2025-11-10|1504.41
#2025-11-11|1520.52
#2025-11-12|1518.60
#2025-11-13|1511.77
#2025-11-14|1490.71
#2025-11-17|1486.07
#2025-11-18|1483.04
#2025-11-19|1486.87
#2025-11-20|1479.13
#2025-11-21|1459.30
#2025-11-24|1465.96
#2025-11-25|1491.62
#2025-11-26|1497.15
#2025-11-27|1499.61
#2025-11-28|1488.89
#2025-12-01|1488.71
#2025-12-02|1487.13
#2025-12-03|1482.91
#2025-12-04|1474.96
#2025-12-05|1482.22
#2025-12-08|1464.43
#2025-12-09|1493.47
#2025-12-10|1492.22
#2025-12-11|1495.92
#2025-12-12|1495.85
#2025-12-15|1516.73
#2025-12-16|1515.60
#2025-12-17|1459.99
#2025-12-18|1468.65
#2025-12-19|1480.93
#2025-12-22|1469.11
#2025-12-23|1481.40
#2025-12-24|1488.49
#2025-12-25|1491.27
#2025-12-26|1495.38
#2025-12-29|1514.31
#2025-12-30|1518.68
#2025-12-31|1528.02
#2026-01-01|1528.02
#2026-01-02|1526.12
#2026-01-05|1525.65
#2026-01-06|1559.57
#2026-01-07|1560.21
#2026-01-08|1561.74
#2026-01-09|1572.86
#2026-01-12|1562.83
#2026-01-13|1573.47
#2026-01-14|1573.18
#2026-01-15|1579.45
#2026-01-16|1596.06
#2026-01-19|1593.19
#2026-01-20|1584.84
#2026-01-21|1572.94
#2026-01-22|1631.19
#2026-01-23|1610.91
#2026-01-26|1631.85
#2026-01-27|1657.63
#2026-01-28|1674.72
#2026-01-29|1643.67
#2026-01-30|1658.64
#2026-02-02|1651.61
#2026-02-03|1675.27
#2026-02-04|1714.96
#2026-02-05|1695.43
#2026-02-06|1721.76
#2026-02-09|1766.83
#2026-02-10|1764.67
#2026-02-11|1749.54
#2026-02-12|1770.30
#2026-02-13|1751.15
#2026-02-16|1749.88
#2026-02-17|1740.16
#2026-02-18|1769.46
#2026-02-19|1743.74
#2026-02-20|1718.72
#2026-02-23|1748.05
#2026-02-24|1749.99
#2026-02-25|1774.64
#2026-02-26|1764.04
#2026-02-27|1782.14
#2026-03-02|1735.02
#2026-03-03|1647.76
#2026-03-04|1687.83
#2026-03-05|1671.06
#2026-03-06|1626.51
#2026-03-09|1616.35
#2026-03-10|1708.23
#2026-03-11|1679.82
#2026-03-12|1671.39
#2026-03-13|1653.74
#2026-03-16|1667.83
#2026-03-17|1673.41
#2026-03-18|1664.86
#2026-03-19|1640.68
#2026-03-20|1647.02
#2026-03-23|1674.91
#2026-03-24|1640.50
#2026-03-25|1693.87
#2026-03-26|1683.05
#2026-03-27|1676.60
#2026-03-30|1668.61
#2026-03-31|1690.52
#2026-04-01|1736.63
#2026-04-02|1735.97