Table Data - NASDAQ Emerging Markets: Europe Health Care Net Total Return Index
| Title | NASDAQ Emerging Markets: Europe Health Care Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEU20N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMEU20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 660.85 |
| 2004-04-01 | 653.02 |
| 2004-04-02 | 658.93 |
| 2004-04-05 | 641.59 |
| 2004-04-06 | 633.65 |
| 2004-04-07 | 639.35 |
| 2004-04-08 | 639.75 |
| 2004-04-09 | . |
| 2004-04-12 | 634.83 |
| 2004-04-13 | 624.04 |
| 2004-04-14 | 596.85 |
| 2004-04-15 | 595.47 |
| 2004-04-16 | 640.79 |
| 2004-04-19 | 644.68 |
| 2004-04-20 | 644.20 |
| 2004-04-21 | 639.68 |
| 2004-04-22 | 621.81 |
| 2004-04-23 | 629.23 |
| 2004-04-26 | 636.93 |
| 2004-04-27 | 634.75 |
| 2004-04-28 | 633.39 |
| 2004-04-29 | 637.81 |
| 2004-04-30 | 607.68 |
| 2004-05-03 | 579.15 |
| 2004-05-04 | 599.66 |
| 2004-05-05 | 607.67 |
| 2004-05-06 | 581.11 |
| 2004-05-07 | 557.96 |
| 2004-05-10 | 553.53 |
| 2004-05-11 | 555.82 |
| 2004-05-12 | 555.69 |
| 2004-05-13 | 528.84 |
| 2004-05-14 | 514.11 |
| 2004-05-17 | 507.63 |
| 2004-05-18 | 527.74 |
| 2004-05-19 | 556.61 |
| 2004-05-20 | 545.06 |
| 2004-05-21 | 557.65 |
| 2004-05-24 | 576.05 |
| 2004-05-25 | 589.80 |
| 2004-05-26 | 588.88 |
| 2004-05-27 | 597.42 |
| 2004-05-28 | 589.13 |
| 2004-05-31 | . |
| 2004-06-01 | 594.55 |
| 2004-06-02 | 601.64 |
| 2004-06-03 | 591.38 |
| 2004-06-04 | 586.84 |
| 2004-06-07 | 584.40 |
| 2004-06-08 | 584.97 |
| 2004-06-09 | 586.93 |
| 2004-06-10 | 591.29 |
| 2004-06-11 | . |
| 2004-06-14 | 576.70 |
| 2004-06-15 | 578.10 |
| 2004-06-16 | 598.67 |
| 2004-06-17 | 580.20 |
| 2004-06-18 | 583.73 |
| 2004-06-21 | 573.52 |
| 2004-06-22 | 578.01 |
| 2004-06-23 | 590.08 |
| 2004-06-24 | 600.95 |
| 2004-06-25 | 613.36 |
| 2004-06-28 | 625.38 |
| 2004-06-29 | 623.11 |
| 2004-06-30 | 620.27 |
| 2004-07-01 | 627.04 |
| 2004-07-02 | 622.16 |
| 2004-07-05 | . |
| 2004-07-06 | 613.32 |
| 2004-07-07 | 613.97 |
| 2004-07-08 | 612.97 |
| 2004-07-09 | 602.16 |
| 2004-07-12 | 598.69 |
| 2004-07-13 | 601.35 |
| 2004-07-14 | 598.61 |
| 2004-07-15 | 590.77 |
| 2004-07-16 | 591.34 |
| 2004-07-19 | 593.47 |
| 2004-07-20 | 587.96 |
| 2004-07-21 | 591.91 |
| 2004-07-22 | 588.21 |
| 2004-07-23 | 582.84 |
| 2004-07-26 | 604.39 |
| 2004-07-27 | 597.24 |
| 2004-07-28 | 599.58 |
| 2004-07-29 | 617.10 |
| 2004-07-30 | 616.61 |
| 2004-08-02 | 609.33 |
| 2004-08-03 | 607.47 |
| 2004-08-04 | 613.61 |
| 2004-08-05 | 600.56 |
| 2004-08-06 | 606.40 |
| 2004-08-09 | 604.74 |
| 2004-08-10 | 624.88 |
| 2004-08-11 | 624.20 |
| 2004-08-12 | 624.52 |
| 2004-08-13 | 639.88 |
| 2004-08-16 | 657.41 |
| 2004-08-17 | 667.38 |
| 2004-08-18 | 665.08 |
| 2004-08-19 | 655.73 |
| 2004-08-20 | 649.02 |
| 2004-08-23 | 641.01 |
| 2004-08-24 | 649.03 |
| 2004-08-25 | 636.60 |
| 2004-08-26 | 642.08 |
| 2004-08-27 | 641.85 |
| 2004-08-30 | 648.54 |
| 2004-08-31 | 658.33 |
| 2004-09-01 | 666.83 |
| 2004-09-02 | 679.89 |
| 2004-09-03 | 670.62 |
| 2004-09-06 | . |
| 2004-09-07 | 662.63 |
| 2004-09-08 | 658.01 |
| 2004-09-09 | 660.54 |
| 2004-09-10 | 666.87 |
| 2004-09-13 | 677.08 |
| 2004-09-14 | 700.18 |
| 2004-09-15 | 690.81 |
| 2004-09-16 | 694.60 |
| 2004-09-17 | 706.77 |
| 2004-09-20 | 707.09 |
| 2004-09-21 | 710.50 |
| 2004-09-22 | 707.38 |
| 2004-09-23 | 717.41 |
| 2004-09-24 | 711.63 |
| 2004-09-27 | 719.53 |
| 2004-09-28 | 731.26 |
| 2004-09-29 | 719.91 |
| 2004-09-30 | 736.39 |
| 2004-10-01 | 730.43 |
| 2004-10-04 | 722.76 |
| 2004-10-05 | 739.51 |
| 2004-10-06 | 737.00 |
| 2004-10-07 | 739.99 |
| 2004-10-08 | 738.16 |
| 2004-10-11 | 739.81 |
| 2004-10-12 | 734.28 |
| 2004-10-13 | 723.46 |
| 2004-10-14 | 729.15 |
| 2004-10-15 | 739.82 |
| 2004-10-18 | 732.98 |
| 2004-10-19 | 736.04 |
| 2004-10-20 | 726.52 |
| 2004-10-21 | 707.82 |
| 2004-10-22 | 711.57 |
| 2004-10-25 | 697.75 |
| 2004-10-26 | 713.80 |
| 2004-10-27 | 730.52 |
| 2004-10-28 | 716.03 |
| 2004-10-29 | 726.22 |
| 2004-11-01 | 728.17 |
| 2004-11-02 | 730.42 |
| 2004-11-03 | 735.42 |
| 2004-11-04 | 754.29 |
| 2004-11-05 | 740.82 |
| 2004-11-08 | 730.03 |
| 2004-11-09 | 725.95 |
| 2004-11-10 | 732.67 |
| 2004-11-11 | 730.39 |
| 2004-11-12 | 738.77 |
| 2004-11-15 | 754.64 |
| 2004-11-16 | 753.38 |
| 2004-11-17 | 743.85 |
| 2004-11-18 | 735.20 |
| 2004-11-19 | 761.11 |
| 2004-11-22 | 777.49 |
| 2004-11-23 | 774.24 |
| 2004-11-24 | 781.65 |
| 2004-11-25 | . |
| 2004-11-26 | 765.00 |
| 2004-11-29 | 769.20 |
| 2004-11-30 | 766.25 |
| 2004-12-01 | 773.57 |
| 2004-12-02 | 769.84 |
| 2004-12-03 | 776.00 |
| 2004-12-06 | 780.37 |
| 2004-12-07 | 779.72 |
| 2004-12-08 | 767.14 |
| 2004-12-09 | 751.07 |
| 2004-12-10 | 728.58 |
| 2004-12-13 | 727.14 |
| 2004-12-14 | 737.89 |
| 2004-12-15 | 749.31 |
| 2004-12-16 | 744.47 |
| 2004-12-17 | 747.67 |
| 2004-12-20 | 753.90 |
| 2004-12-21 | 746.89 |
| 2004-12-22 | 748.16 |
| 2004-12-23 | 748.47 |
| 2004-12-24 | . |
| 2004-12-27 | 761.80 |
| 2004-12-28 | 771.88 |
| 2004-12-29 | 780.43 |
| 2004-12-30 | 785.33 |
| 2004-12-31 | 793.38 |
| 2005-01-03 | 772.59 |
| 2005-01-04 | 779.42 |
| 2005-01-05 | 786.91 |
| 2005-01-06 | 795.30 |
| 2005-01-07 | 793.43 |
| 2005-01-10 | 794.83 |
| 2005-01-11 | 809.93 |
| 2005-01-12 | 824.72 |
| 2005-01-13 | 811.90 |
| 2005-01-14 | 810.14 |
| 2005-01-17 | . |
| 2005-01-18 | 798.66 |
| 2005-01-19 | 807.27 |
| 2005-01-20 | 803.52 |
| 2005-01-21 | 813.34 |
| 2005-01-24 | 815.74 |
| 2005-01-25 | 803.20 |
| 2005-01-26 | 823.83 |
| 2005-01-27 | 841.54 |
| 2005-01-28 | 842.23 |
| 2005-01-31 | 831.52 |
| 2005-02-01 | 830.68 |
| 2005-02-02 | 851.23 |
| 2005-02-03 | 861.74 |
| 2005-02-04 | 887.71 |
| 2005-02-07 | 883.67 |
| 2005-02-08 | 864.92 |
| 2005-02-09 | 871.87 |
| 2005-02-10 | 887.53 |
| 2005-02-11 | 885.16 |
| 2005-02-14 | 901.24 |
| 2005-02-15 | 946.14 |
| 2005-02-16 | 944.11 |
| 2005-02-17 | 946.29 |
| 2005-02-18 | 932.64 |
| 2005-02-21 | . |
| 2005-02-22 | 968.38 |
| 2005-02-23 | 945.81 |
| 2005-02-24 | 937.29 |
| 2005-02-25 | 975.19 |
| 2005-02-28 | 978.44 |
| 2005-03-01 | 975.64 |
| 2005-03-02 | 923.08 |
| 2005-03-03 | 928.87 |
| 2005-03-04 | 950.45 |
| 2005-03-07 | 964.65 |
| 2005-03-08 | 989.72 |
| 2005-03-09 | 992.21 |
| 2005-03-10 | 983.68 |
| 2005-03-11 | 984.80 |
| 2005-03-14 | 974.94 |
| 2005-03-15 | 964.36 |
| 2005-03-16 | 929.43 |
| 2005-03-17 | 895.28 |
| 2005-03-18 | 883.19 |
| 2005-03-21 | 856.18 |
| 2005-03-22 | 894.78 |
| 2005-03-23 | 874.41 |
| 2005-03-24 | 887.85 |
| 2005-03-25 | . |
| 2005-03-28 | 865.05 |
| 2005-03-29 | 875.61 |
| 2005-03-30 | 871.22 |
| 2005-03-31 | 893.80 |
| 2005-04-01 | 881.49 |
| 2005-04-04 | 856.78 |
| 2005-04-05 | 885.87 |
| 2005-04-06 | 890.54 |
| 2005-04-07 | 889.31 |
| 2005-04-08 | 894.68 |
| 2005-04-11 | 901.13 |
| 2005-04-12 | 896.51 |
| 2005-04-13 | 897.56 |
| 2005-04-14 | 890.76 |
| 2005-04-15 | 897.84 |
| 2005-04-18 | 884.45 |
| 2005-04-19 | 884.57 |
| 2005-04-20 | 866.39 |
| 2005-04-21 | 837.22 |
| 2005-04-22 | 836.74 |
| 2005-04-25 | 841.93 |
| 2005-04-26 | 841.49 |
| 2005-04-27 | 825.75 |
| 2005-04-28 | 798.81 |
| 2005-04-29 | 789.25 |
| 2005-05-02 | 788.83 |
| 2005-05-03 | 813.37 |
| 2005-05-04 | 820.64 |
| 2005-05-05 | 828.99 |
| 2005-05-06 | 829.73 |
| 2005-05-09 | 822.21 |
| 2005-05-10 | 817.38 |
| 2005-05-11 | 813.26 |
| 2005-05-12 | 813.30 |
| 2005-05-13 | 792.56 |
| 2005-05-16 | 787.43 |
| 2005-05-17 | 799.61 |
| 2005-05-18 | 823.09 |
| 2005-05-19 | 814.53 |
| 2005-05-20 | 806.85 |
| 2005-05-23 | 819.42 |
| 2005-05-24 | 834.10 |
| 2005-05-25 | 830.61 |
| 2005-05-26 | 833.65 |
| 2005-05-27 | 856.07 |
| 2005-05-30 | . |
| 2005-05-31 | 859.47 |
| 2005-06-01 | 885.16 |
| 2005-06-02 | 902.02 |
| 2005-06-03 | 898.76 |
| 2005-06-06 | 904.03 |
| 2005-06-07 | 919.92 |
| 2005-06-08 | 896.69 |
| 2005-06-09 | 868.47 |
| 2005-06-10 | 897.04 |
| 2005-06-13 | 915.06 |
| 2005-06-14 | 921.10 |
| 2005-06-15 | 925.18 |
| 2005-06-16 | 937.44 |
| 2005-06-17 | 929.14 |
| 2005-06-20 | 941.34 |
| 2005-06-21 | 932.68 |
| 2005-06-22 | 939.45 |
| 2005-06-23 | 953.47 |
| 2005-06-24 | 952.77 |
| 2005-06-27 | 955.10 |
| 2005-06-28 | 968.21 |
| 2005-06-29 | 974.66 |
| 2005-06-30 | 970.67 |
| 2005-07-01 | 985.77 |
| 2005-07-04 | . |
| 2005-07-05 | 984.62 |
| 2005-07-06 | 997.21 |
| 2005-07-07 | 993.87 |
| 2005-07-08 | 995.67 |
| 2005-07-11 | 1009.17 |
| 2005-07-12 | 1049.91 |
| 2005-07-13 | 1028.25 |
| 2005-07-14 | 1028.41 |
| 2005-07-15 | 1013.54 |
| 2005-07-18 | 993.11 |
| 2005-07-19 | 1000.89 |
| 2005-07-20 | 1000.84 |
| 2005-07-21 | 987.98 |
| 2005-07-22 | 978.94 |
| 2005-07-25 | 991.78 |
| 2005-07-26 | 998.58 |
| 2005-07-27 | 1014.24 |
| 2005-07-28 | 1037.91 |
| 2005-07-29 | 1049.29 |
| 2005-08-01 | 1052.83 |
| 2005-08-02 | 1055.73 |
| 2005-08-03 | 1031.01 |
| 2005-08-04 | 1039.63 |
| 2005-08-05 | 1033.67 |
| 2005-08-08 | 1033.45 |
| 2005-08-09 | 1013.05 |
| 2005-08-10 | 1009.30 |
| 2005-08-11 | 1013.47 |
| 2005-08-12 | 997.57 |
| 2005-08-15 | 1005.64 |
| 2005-08-16 | 1015.74 |
| 2005-08-17 | 987.09 |
| 2005-08-18 | 997.92 |
| 2005-08-19 | 987.44 |
| 2005-08-22 | 998.12 |
| 2005-08-23 | 1001.98 |
| 2005-08-24 | 1009.04 |
| 2005-08-25 | 1005.80 |
| 2005-08-26 | 1009.79 |
| 2005-08-29 | 1006.37 |
| 2005-08-30 | 1029.40 |
| 2005-08-31 | 1035.16 |
| 2005-09-01 | 1068.14 |
| 2005-09-02 | 1123.69 |
| 2005-09-05 | . |
| 2005-09-06 | 1096.37 |
| 2005-09-07 | 1097.94 |
| 2005-09-08 | 1101.81 |
| 2005-09-09 | 1131.63 |
| 2005-09-12 | 1135.80 |
| 2005-09-13 | 1127.17 |
| 2005-09-14 | 1112.25 |
| 2005-09-15 | 1133.93 |
| 2005-09-16 | 1161.05 |
| 2005-09-19 | 1171.08 |
| 2005-09-20 | 1157.48 |
| 2005-09-21 | 1134.49 |
| 2005-09-22 | 1129.09 |
| 2005-09-23 | 1098.80 |
| 2005-09-26 | 1135.23 |
| 2005-09-27 | 1166.79 |
| 2005-09-28 | 1143.74 |
| 2005-09-29 | 1150.77 |
| 2005-09-30 | 1146.57 |
| 2005-10-03 | 1178.99 |
| 2005-10-04 | 1208.45 |
| 2005-10-05 | 1185.99 |
| 2005-10-06 | 1153.84 |
| 2005-10-07 | 1146.26 |
| 2005-10-10 | 1135.97 |
| 2005-10-11 | 1155.21 |
| 2005-10-12 | 1160.74 |
| 2005-10-13 | 1076.57 |
| 2005-10-14 | 1069.06 |
| 2005-10-17 | 1083.55 |
| 2005-10-18 | 1073.41 |
| 2005-10-19 | 1043.46 |
| 2005-10-20 | 1089.28 |
| 2005-10-21 | 1082.86 |
| 2005-10-24 | 1098.63 |
| 2005-10-25 | 1110.22 |
| 2005-10-26 | 1101.58 |
| 2005-10-27 | 1068.75 |
| 2005-10-28 | 1080.45 |
| 2005-10-31 | 1082.63 |
| 2005-11-01 | 1082.11 |
| 2005-11-02 | 1124.09 |
| 2005-11-03 | 1141.00 |
| 2005-11-04 | 1142.11 |
| 2005-11-07 | 1177.12 |
| 2005-11-08 | 1160.32 |
| 2005-11-09 | 1136.94 |
| 2005-11-10 | 1139.56 |
| 2005-11-11 | 1129.60 |
| 2005-11-14 | 1123.69 |
| 2005-11-15 | 1096.38 |
| 2005-11-16 | 1135.96 |
| 2005-11-17 | 1117.76 |
| 2005-11-18 | 1117.07 |
| 2005-11-21 | 1152.73 |
| 2005-11-22 | 1129.52 |
| 2005-11-23 | 1148.45 |
| 2005-11-24 | . |
| 2005-11-25 | 1170.80 |
| 2005-11-28 | 1188.26 |
| 2005-11-29 | 1193.06 |
| 2005-11-30 | 1193.46 |
| 2005-12-01 | 1191.82 |
| 2005-12-02 | 1222.07 |
| 2005-12-05 | 1215.29 |
| 2005-12-06 | 1180.25 |
| 2005-12-07 | 1217.46 |
| 2005-12-08 | 1223.56 |
| 2005-12-09 | 1199.77 |
| 2005-12-12 | 1230.53 |
| 2005-12-13 | 1229.63 |
| 2005-12-14 | 1235.83 |
| 2005-12-15 | 1230.89 |
| 2005-12-16 | 1252.91 |
| 2005-12-19 | 1240.83 |
| 2005-12-20 | 1250.19 |
| 2005-12-21 | 1244.86 |
| 2005-12-22 | 1211.50 |
| 2005-12-23 | 1222.58 |
| 2005-12-26 | . |
| 2005-12-27 | 1216.29 |
| 2005-12-28 | 1202.13 |
| 2005-12-29 | 1204.45 |
| 2005-12-30 | 1200.58 |
| 2006-01-02 | . |
| 2006-01-03 | 1253.56 |
| 2006-01-04 | 1292.80 |
| 2006-01-05 | 1291.92 |
| 2006-01-06 | 1318.97 |
| 2006-01-09 | 1361.77 |
| 2006-01-10 | 1368.12 |
| 2006-01-11 | 1378.76 |
| 2006-01-12 | 1369.96 |
| 2006-01-13 | 1356.03 |
| 2006-01-16 | . |
| 2006-01-17 | 1368.18 |
| 2006-01-18 | 1340.25 |
| 2006-01-19 | 1381.31 |
| 2006-01-20 | 1391.53 |
| 2006-01-23 | 1416.21 |
| 2006-01-24 | 1391.13 |
| 2006-01-25 | 1403.20 |
| 2006-01-26 | 1406.37 |
| 2006-01-27 | 1426.02 |
| 2006-01-30 | 1420.88 |
| 2006-01-31 | 1417.41 |
| 2006-02-01 | 1427.20 |
| 2006-02-02 | 1467.08 |
| 2006-02-03 | 1426.64 |
| 2006-02-06 | 1430.41 |
| 2006-02-07 | 1432.06 |
| 2006-02-08 | 1409.48 |
| 2006-02-09 | 1415.22 |
| 2006-02-10 | 1404.76 |
| 2006-02-13 | 1399.19 |
| 2006-02-14 | 1365.29 |
| 2006-02-15 | 1382.27 |
| 2006-02-16 | 1383.95 |
| 2006-02-17 | 1437.51 |
| 2006-02-20 | . |
| 2006-02-21 | 1458.45 |
| 2006-02-22 | 1444.36 |
| 2006-02-23 | 1448.46 |
| 2006-02-24 | 1447.58 |
| 2006-02-27 | 1482.85 |
| 2006-02-28 | 1442.76 |
| 2006-03-01 | 1430.15 |
| 2006-03-02 | 1433.28 |
| 2006-03-03 | 1430.02 |
| 2006-03-06 | 1419.37 |
| 2006-03-07 | 1372.06 |
| 2006-03-08 | 1320.18 |
| 2006-03-09 | 1348.63 |
| 2006-03-10 | 1310.95 |
| 2006-03-13 | 1331.49 |
| 2006-03-14 | 1305.30 |
| 2006-03-15 | 1312.29 |
| 2006-03-16 | 1352.20 |
| 2006-03-17 | 1425.81 |
| 2006-03-20 | 1411.78 |
| 2006-03-21 | 1376.28 |
| 2006-03-22 | 1345.76 |
| 2006-03-23 | 1341.64 |
| 2006-03-24 | 1349.36 |
| 2006-03-27 | 1371.20 |
| 2006-03-28 | 1393.78 |
| 2006-03-29 | 1392.82 |
| 2006-03-30 | 1427.59 |
| 2006-03-31 | 1435.53 |
| 2006-04-03 | 1445.68 |
| 2006-04-04 | 1464.40 |
| 2006-04-05 | 1445.61 |
| 2006-04-06 | 1477.76 |
| 2006-04-07 | 1472.10 |
| 2006-04-10 | 1511.40 |
| 2006-04-11 | 1506.86 |
| 2006-04-12 | 1513.44 |
| 2006-04-13 | 1521.85 |
| 2006-04-14 | . |
| 2006-04-17 | 1530.39 |
| 2006-04-18 | 1524.09 |
| 2006-04-19 | 1536.76 |
| 2006-04-20 | 1562.02 |
| 2006-04-21 | 1577.02 |
| 2006-04-24 | 1608.10 |
| 2006-04-25 | 1593.36 |
| 2006-04-26 | 1619.37 |
| 2006-04-27 | 1610.39 |
| 2006-04-28 | 1606.73 |
| 2006-05-01 | 1608.79 |
| 2006-05-02 | 1622.58 |
| 2006-05-03 | 1632.77 |
| 2006-05-04 | 1711.89 |
| 2006-05-05 | 1815.59 |
| 2006-05-08 | 1861.29 |
| 2006-05-09 | 1840.02 |
| 2006-05-10 | 1823.03 |
| 2006-05-11 | 1811.35 |
| 2006-05-12 | 1748.36 |
| 2006-05-15 | 1643.99 |
| 2006-05-16 | 1729.42 |
| 2006-05-17 | 1680.20 |
| 2006-05-18 | 1663.98 |
| 2006-05-19 | 1658.10 |
| 2006-05-22 | 1555.77 |
| 2006-05-23 | 1595.08 |
| 2006-05-24 | 1538.86 |
| 2006-05-25 | 1530.92 |
| 2006-05-26 | 1601.70 |
| 2006-05-29 | . |
| 2006-05-30 | 1567.52 |
| 2006-05-31 | 1519.50 |
| 2006-06-01 | 1536.68 |
| 2006-06-02 | 1584.88 |
| 2006-06-05 | 1575.12 |
| 2006-06-06 | 1530.29 |
| 2006-06-07 | 1528.22 |
| 2006-06-08 | 1506.37 |
| 2006-06-09 | 1499.50 |
| 2006-06-12 | 1358.45 |
| 2006-06-13 | 1290.75 |
| 2006-06-14 | 1320.61 |
| 2006-06-15 | 1310.01 |
| 2006-06-16 | 1265.21 |
| 2006-06-19 | 1268.47 |
| 2006-06-20 | 1262.24 |
| 2006-06-21 | 1273.58 |
| 2006-06-22 | 1271.21 |
| 2006-06-23 | 1268.72 |
| 2006-06-26 | 1270.72 |
| 2006-06-27 | 1299.21 |
| 2006-06-28 | 1323.04 |
| 2006-06-29 | 1316.35 |
| 2006-06-30 | 1403.53 |
| 2006-07-03 | 1432.19 |
| 2006-07-04 | . |
| 2006-07-05 | 1404.35 |
| 2006-07-06 | 1417.77 |
| 2006-07-07 | 1434.27 |
| 2006-07-10 | 1470.86 |
| 2006-07-11 | 1473.43 |
| 2006-07-12 | 1453.50 |
| 2006-07-13 | 1404.14 |
| 2006-07-14 | 1370.84 |
| 2006-07-17 | 1340.94 |
| 2006-07-18 | 1368.22 |
| 2006-07-19 | 1397.77 |
| 2006-07-20 | 1484.39 |
| 2006-07-21 | 1482.87 |
| 2006-07-24 | 1511.63 |
| 2006-07-25 | 1539.04 |
| 2006-07-26 | 1541.21 |
| 2006-07-27 | 1565.49 |
| 2006-07-28 | 1571.73 |
| 2006-07-31 | 1569.72 |
| 2006-08-01 | 1535.51 |
| 2006-08-02 | 1532.76 |
| 2006-08-03 | 1517.91 |
| 2006-08-04 | 1536.84 |
| 2006-08-07 | 1554.96 |
| 2006-08-08 | 1550.21 |
| 2006-08-09 | 1542.52 |
| 2006-08-10 | 1505.64 |
| 2006-08-11 | 1486.92 |
| 2006-08-14 | 1489.45 |
| 2006-08-15 | 1519.02 |
| 2006-08-16 | 1528.61 |
| 2006-08-17 | 1555.30 |
| 2006-08-18 | 1525.76 |
| 2006-08-21 | 1553.43 |
| 2006-08-22 | 1571.06 |
| 2006-08-23 | 1578.39 |
| 2006-08-24 | 1577.46 |
| 2006-08-25 | 1552.90 |
| 2006-08-28 | 1542.21 |
| 2006-08-29 | 1558.77 |
| 2006-08-30 | 1576.27 |
| 2006-08-31 | 1560.08 |
| 2006-09-01 | 1577.67 |
| 2006-09-04 | . |
| 2006-09-05 | 1646.78 |
| 2006-09-06 | 1621.28 |
| 2006-09-07 | 1567.51 |
| 2006-09-08 | 1571.88 |
| 2006-09-11 | 1567.98 |
| 2006-09-12 | 1596.17 |
| 2006-09-13 | 1611.75 |
| 2006-09-14 | 1632.55 |
| 2006-09-15 | 1640.48 |
| 2006-09-18 | 1646.33 |
| 2006-09-19 | 1633.56 |
| 2006-09-20 | 1612.18 |
| 2006-09-21 | 1566.96 |
| 2006-09-22 | 1549.51 |
| 2006-09-25 | 1559.27 |
| 2006-09-26 | 1608.88 |
| 2006-09-27 | 1611.72 |
| 2006-09-28 | 1590.02 |
| 2006-09-29 | 1581.13 |
| 2006-10-02 | 1576.49 |
| 2006-10-03 | 1574.63 |
| 2006-10-04 | 1595.66 |
| 2006-10-05 | 1590.77 |
| 2006-10-06 | 1620.71 |
| 2006-10-09 | 1637.53 |
| 2006-10-10 | 1640.74 |
| 2006-10-11 | 1608.96 |
| 2006-10-12 | 1585.63 |
| 2006-10-13 | 1598.72 |
| 2006-10-16 | 1579.95 |
| 2006-10-17 | 1568.96 |
| 2006-10-18 | 1596.16 |
| 2006-10-19 | 1613.81 |
| 2006-10-20 | 1616.14 |
| 2006-10-23 | 1611.79 |
| 2006-10-24 | 1661.62 |
| 2006-10-25 | 1714.39 |
| 2006-10-26 | 1712.42 |
| 2006-10-27 | 1713.74 |
| 2006-10-30 | 1672.84 |
| 2006-10-31 | 1731.36 |
| 2006-11-01 | 1739.36 |
| 2006-11-02 | 1679.95 |
| 2006-11-03 | 1687.05 |
| 2006-11-06 | 1754.91 |
| 2006-11-07 | 1760.05 |
| 2006-11-08 | 1780.46 |
| 2006-11-09 | 1794.02 |
| 2006-11-10 | 1805.92 |
| 2006-11-13 | 1824.66 |
| 2006-11-14 | 1801.84 |
| 2006-11-15 | 1752.17 |
| 2006-11-16 | 1764.08 |
| 2006-11-17 | 1717.83 |
| 2006-11-20 | 1735.94 |
| 2006-11-21 | 1742.19 |
| 2006-11-22 | 1747.98 |
| 2006-11-23 | . |
| 2006-11-24 | 1725.79 |
| 2006-11-27 | 1717.30 |
| 2006-11-28 | 1699.25 |
| 2006-11-29 | 1733.22 |
| 2006-11-30 | 1737.84 |
| 2006-12-01 | 1740.79 |
| 2006-12-04 | 1729.53 |
| 2006-12-05 | 1738.29 |
| 2006-12-06 | 1708.89 |
| 2006-12-07 | 1731.76 |
| 2006-12-08 | 1729.31 |
| 2006-12-11 | 1721.79 |
| 2006-12-12 | 1723.94 |
| 2006-12-13 | 1752.68 |
| 2006-12-14 | 1745.72 |
| 2006-12-15 | 1745.86 |
| 2006-12-18 | 1716.31 |
| 2006-12-19 | 1672.44 |
| 2006-12-20 | 1699.94 |
| 2006-12-21 | 1729.20 |
| 2006-12-22 | 1713.07 |
| 2006-12-25 | . |
| 2006-12-26 | 1705.49 |
| 2006-12-27 | 1716.83 |
| 2006-12-28 | 1712.76 |
| 2006-12-29 | 1716.50 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1719.22 |
| 2007-01-04 | 1671.27 |
| 2007-01-05 | 1653.43 |
| 2007-01-08 | 1656.26 |
| 2007-01-09 | 1641.82 |
| 2007-01-10 | 1595.33 |
| 2007-01-11 | 1629.28 |
| 2007-01-12 | 1646.58 |
| 2007-01-15 | . |
| 2007-01-16 | 1665.44 |
| 2007-01-17 | 1612.49 |
| 2007-01-18 | 1599.88 |
| 2007-01-19 | 1576.33 |
| 2007-01-22 | 1606.05 |
| 2007-01-23 | 1597.08 |
| 2007-01-24 | 1565.70 |
| 2007-01-25 | 1521.00 |
| 2007-01-26 | 1497.99 |
| 2007-01-29 | 1490.92 |
| 2007-01-30 | 1493.23 |
| 2007-01-31 | 1534.65 |
| 2007-02-01 | 1552.86 |
| 2007-02-02 | 1523.80 |
| 2007-02-05 | 1548.63 |
| 2007-02-06 | 1559.83 |
| 2007-02-07 | 1589.75 |
| 2007-02-08 | 1550.35 |
| 2007-02-09 | 1551.48 |
| 2007-02-12 | 1533.99 |
| 2007-02-13 | 1548.23 |
| 2007-02-14 | 1575.45 |
| 2007-02-15 | 1603.46 |
| 2007-02-16 | 1587.82 |
| 2007-02-19 | . |
| 2007-02-20 | 1572.15 |
| 2007-02-21 | 1609.75 |
| 2007-02-22 | 1638.38 |
| 2007-02-23 | 1646.61 |
| 2007-02-26 | 1628.63 |
| 2007-02-27 | 1585.31 |
| 2007-02-28 | 1551.94 |
| 2007-03-01 | 1529.66 |
| 2007-03-02 | 1554.98 |
| 2007-03-05 | 1521.24 |
| 2007-03-06 | 1519.68 |
| 2007-03-07 | 1505.40 |
| 2007-03-08 | 1537.62 |
| 2007-03-09 | 1543.68 |
| 2007-03-12 | 1563.40 |
| 2007-03-13 | 1557.43 |
| 2007-03-14 | 1558.70 |
| 2007-03-15 | 1569.35 |
| 2007-03-16 | 1581.13 |
| 2007-03-19 | 1597.95 |
| 2007-03-20 | 1591.23 |
| 2007-03-21 | 1559.23 |
| 2007-03-22 | 1596.14 |
| 2007-03-23 | 1609.17 |
| 2007-03-26 | 1577.23 |
| 2007-03-27 | 1568.56 |
| 2007-03-28 | 1541.80 |
| 2007-03-29 | 1554.96 |
| 2007-03-30 | 1516.96 |
| 2007-04-02 | 1555.63 |
| 2007-04-03 | 1566.74 |
| 2007-04-04 | 1593.53 |
| 2007-04-05 | 1622.75 |
| 2007-04-06 | . |
| 2007-04-09 | 1619.14 |
| 2007-04-10 | 1637.95 |
| 2007-04-11 | 1654.83 |
| 2007-04-12 | 1642.82 |
| 2007-04-13 | 1645.20 |
| 2007-04-16 | 1645.65 |
| 2007-04-17 | 1632.93 |
| 2007-04-18 | 1636.94 |
| 2007-04-19 | 1676.16 |
| 2007-04-20 | 1691.57 |
| 2007-04-23 | 1685.73 |
| 2007-04-24 | 1670.54 |
| 2007-04-25 | 1676.32 |
| 2007-04-26 | 1643.85 |
| 2007-04-27 | 1627.09 |
| 2007-04-30 | 1600.91 |
| 2007-05-01 | 1588.71 |
| 2007-05-02 | 1599.35 |
| 2007-05-03 | 1587.82 |
| 2007-05-04 | 1603.54 |
| 2007-05-07 | 1612.72 |
| 2007-05-08 | 1567.58 |
| 2007-05-09 | 1579.70 |
| 2007-05-10 | 1575.71 |
| 2007-05-11 | 1581.85 |
| 2007-05-14 | 1584.31 |
| 2007-05-15 | 1590.38 |
| 2007-05-16 | 1552.50 |
| 2007-05-17 | 1551.11 |
| 2007-05-18 | 1595.53 |
| 2007-05-21 | 1585.31 |
| 2007-05-22 | 1581.96 |
| 2007-05-23 | 1592.28 |
| 2007-05-24 | 1555.47 |
| 2007-05-25 | 1555.54 |
| 2007-05-28 | . |
| 2007-05-29 | 1566.04 |
| 2007-05-30 | 1553.97 |
| 2007-05-31 | 1601.81 |
| 2007-06-01 | 1603.23 |
| 2007-06-04 | 1607.50 |
| 2007-06-05 | 1592.39 |
| 2007-06-06 | 1563.39 |
| 2007-06-07 | 1534.47 |
| 2007-06-08 | 1518.77 |
| 2007-06-11 | 1525.63 |
| 2007-06-12 | 1517.58 |
| 2007-06-13 | 1516.35 |
| 2007-06-14 | 1521.59 |
| 2007-06-15 | 1535.02 |
| 2007-06-18 | 1528.07 |
| 2007-06-19 | 1531.35 |
| 2007-06-20 | 1532.55 |
| 2007-06-21 | 1523.29 |
| 2007-06-22 | 1552.96 |
| 2007-06-25 | 1578.02 |
| 2007-06-26 | 1573.11 |
| 2007-06-27 | 1554.59 |
| 2007-06-28 | 1600.28 |
| 2007-06-29 | 1601.93 |
| 2007-07-02 | 1625.37 |
| 2007-07-03 | 1635.32 |
| 2007-07-04 | . |
| 2007-07-05 | 1640.29 |
| 2007-07-06 | 1664.86 |
| 2007-07-09 | 1666.58 |
| 2007-07-10 | 1651.65 |
| 2007-07-11 | 1630.65 |
| 2007-07-12 | 1658.63 |
| 2007-07-13 | 1669.73 |
| 2007-07-16 | 1659.16 |
| 2007-07-17 | 1657.13 |
| 2007-07-18 | 1658.28 |
| 2007-07-19 | 1670.05 |
| 2007-07-20 | 1655.48 |
| 2007-07-23 | 1679.89 |
| 2007-07-24 | 1651.83 |
| 2007-07-25 | 1603.80 |
| 2007-07-26 | 1558.62 |
| 2007-07-27 | 1513.74 |
| 2007-07-30 | 1508.49 |
| 2007-07-31 | 1555.05 |
| 2007-08-01 | 1519.31 |
| 2007-08-02 | 1531.62 |
| 2007-08-03 | 1531.20 |
| 2007-08-06 | 1500.12 |
| 2007-08-07 | 1535.21 |
| 2007-08-08 | 1568.66 |
| 2007-08-09 | 1520.08 |
| 2007-08-10 | 1456.26 |
| 2007-08-13 | 1501.96 |
| 2007-08-14 | 1444.00 |
| 2007-08-15 | 1398.92 |
| 2007-08-16 | 1291.31 |
| 2007-08-17 | 1311.11 |
| 2007-08-20 | 1315.32 |
| 2007-08-21 | 1318.95 |
| 2007-08-22 | 1369.60 |
| 2007-08-23 | 1384.71 |
| 2007-08-24 | 1403.95 |
| 2007-08-27 | 1408.28 |
| 2007-08-28 | 1378.18 |
| 2007-08-29 | 1374.53 |
| 2007-08-30 | 1380.57 |
| 2007-08-31 | 1418.62 |
| 2007-09-03 | . |
| 2007-09-04 | 1439.41 |
| 2007-09-05 | 1442.46 |
| 2007-09-06 | 1438.42 |
| 2007-09-07 | 1420.78 |
| 2007-09-10 | 1425.32 |
| 2007-09-11 | 1441.29 |
| 2007-09-12 | 1444.47 |
| 2007-09-13 | 1467.17 |
| 2007-09-14 | 1449.68 |
| 2007-09-17 | 1446.94 |
| 2007-09-18 | 1452.72 |
| 2007-09-19 | 1492.67 |
| 2007-09-20 | 1501.64 |
| 2007-09-21 | 1509.58 |
| 2007-09-24 | 1498.72 |
| 2007-09-25 | 1494.04 |
| 2007-09-26 | 1497.80 |
| 2007-09-27 | 1505.48 |
| 2007-09-28 | 1525.69 |
| 2007-10-01 | 1538.97 |
| 2007-10-02 | 1529.62 |
| 2007-10-03 | 1532.06 |
| 2007-10-04 | 1532.91 |
| 2007-10-05 | 1558.13 |
| 2007-10-08 | 1575.13 |
| 2007-10-09 | 1568.39 |
| 2007-10-10 | 1559.04 |
| 2007-10-11 | 1587.64 |
| 2007-10-12 | 1566.61 |
| 2007-10-15 | 1561.07 |
| 2007-10-16 | 1544.01 |
| 2007-10-17 | 1557.69 |
| 2007-10-18 | 1565.96 |
| 2007-10-19 | 1555.89 |
| 2007-10-22 | 1532.55 |
| 2007-10-23 | 1547.23 |
| 2007-10-24 | 1528.11 |
| 2007-10-25 | 1534.08 |
| 2007-10-26 | 1536.05 |
| 2007-10-29 | 1552.42 |
| 2007-10-30 | 1544.37 |
| 2007-10-31 | 1546.56 |
| 2007-11-01 | 1538.43 |
| 2007-11-02 | 1532.73 |
| 2007-11-05 | 1511.55 |
| 2007-11-06 | 1511.35 |
| 2007-11-07 | 1489.04 |
| 2007-11-08 | 1474.07 |
| 2007-11-09 | 1457.78 |
| 2007-11-12 | 1436.69 |
| 2007-11-13 | 1447.29 |
| 2007-11-14 | 1460.71 |
| 2007-11-15 | 1492.35 |
| 2007-11-16 | 1492.13 |
| 2007-11-19 | 1472.88 |
| 2007-11-20 | 1469.14 |
| 2007-11-21 | 1449.63 |
| 2007-11-22 | . |
| 2007-11-23 | 1447.82 |
| 2007-11-26 | 1439.11 |
| 2007-11-27 | 1426.01 |
| 2007-11-28 | 1459.32 |
| 2007-11-29 | 1480.66 |
| 2007-11-30 | 1487.80 |
| 2007-12-03 | 1484.45 |
| 2007-12-04 | 1509.94 |
| 2007-12-05 | 1566.84 |
| 2007-12-06 | 1566.31 |
| 2007-12-07 | 1591.27 |
| 2007-12-10 | 1604.76 |
| 2007-12-11 | 1608.78 |
| 2007-12-12 | 1624.26 |
| 2007-12-13 | 1599.62 |
| 2007-12-14 | 1577.21 |
| 2007-12-17 | 1533.84 |
| 2007-12-18 | 1544.69 |
| 2007-12-19 | 1544.95 |
| 2007-12-20 | 1531.11 |
| 2007-12-21 | 1543.73 |
| 2007-12-24 | 1553.60 |
| 2007-12-25 | . |
| 2007-12-26 | 1566.77 |
| 2007-12-27 | 1586.97 |
| 2007-12-28 | 1590.81 |
| 2007-12-31 | 1587.94 |
| 2008-01-01 | . |
| 2008-01-02 | 1575.78 |
| 2008-01-03 | 1566.60 |
| 2008-01-04 | 1566.99 |
| 2008-01-07 | 1575.82 |
| 2008-01-08 | 1593.73 |
| 2008-01-09 | 1577.68 |
| 2008-01-10 | 1595.31 |
| 2008-01-11 | 1598.15 |
| 2008-01-14 | 1603.66 |
| 2008-01-15 | 1581.05 |
| 2008-01-16 | 1525.61 |
| 2008-01-17 | 1492.52 |
| 2008-01-18 | 1491.45 |
| 2008-01-21 | . |
| 2008-01-22 | 1435.63 |
| 2008-01-23 | 1405.38 |
| 2008-01-24 | 1455.22 |
| 2008-01-25 | 1472.56 |
| 2008-01-28 | 1478.30 |
| 2008-01-29 | 1492.57 |
#2008-01-30|1494.36
#2008-01-31|1476.44
#2008-02-01|1499.64
#2008-02-04|1512.56
#2008-02-05|1464.69
#2008-02-06|1445.05
#2008-02-07|1404.73
#2008-02-08|1394.51
#2008-02-11|1392.63
#2008-02-12|1451.26
#2008-02-13|1464.07
#2008-02-14|1495.95
#2008-02-15|1499.34
#2008-02-18| .
#2008-02-19|1502.44
#2008-02-20|1477.28
#2008-02-21|1482.40
#2008-02-22|1468.27
#2008-02-25|1480.79
#2008-02-26|1496.36
#2008-02-27|1526.36
#2008-02-28|1549.84
#2008-02-29|1512.61
#2008-03-03|1462.39
#2008-03-04|1432.92
#2008-03-05|1462.94
#2008-03-06|1459.71
#2008-03-07|1435.81
#2008-03-10|1429.03
#2008-03-11|1459.20
#2008-03-12|1470.18
#2008-03-13|1452.11
#2008-03-14|1433.39
#2008-03-17|1400.77
#2008-03-18|1443.27
#2008-03-19|1434.05
#2008-03-20|1385.66
#2008-03-21| .
#2008-03-24|1400.10
#2008-03-25|1419.14
#2008-03-26|1416.68
#2008-03-27|1420.65
#2008-03-28|1412.66
#2008-03-31|1403.30
#2008-04-01|1402.40
#2008-04-02|1388.63
#2008-04-03|1384.31
#2008-04-04|1404.20
#2008-04-07|1414.43
#2008-04-08|1405.75
#2008-04-09|1417.61
#2008-04-10|1415.01
#2008-04-11|1388.62
#2008-04-14|1389.63
#2008-04-15|1382.09
#2008-04-16|1396.90
#2008-04-17|1405.89
#2008-04-18|1396.37
#2008-04-21|1400.77
#2008-04-22|1416.88
#2008-04-23|1420.65
#2008-04-24|1401.24
#2008-04-25|1421.36
#2008-04-28|1433.72
#2008-04-29|1413.89
#2008-04-30|1404.97
#2008-05-01|1402.95
#2008-05-02|1417.82
#2008-05-05|1430.05
#2008-05-06|1474.32
#2008-05-07|1467.49
#2008-05-08|1466.54
#2008-05-09|1450.52
#2008-05-12|1456.52
#2008-05-13|1454.88
#2008-05-14|1462.17
#2008-05-15|1465.61
#2008-05-16|1457.30
#2008-05-19|1464.77
#2008-05-20|1465.37
#2008-05-21|1483.38
#2008-05-22|1491.86
#2008-05-23|1483.09
#2008-05-26| .
#2008-05-27|1488.52
#2008-05-28|1504.96
#2008-05-29|1514.34
#2008-05-30|1529.10
#2008-06-02|1544.97
#2008-06-03|1534.21
#2008-06-04|1528.12
#2008-06-05|1531.98
#2008-06-06|1498.61
#2008-06-09|1483.55
#2008-06-10|1478.87
#2008-06-11|1486.11
#2008-06-12|1473.96
#2008-06-13|1473.21
#2008-06-16|1471.48
#2008-06-17|1481.78
#2008-06-18|1480.50
#2008-06-19|1494.74
#2008-06-20|1481.05
#2008-06-23|1463.95
#2008-06-24|1448.84
#2008-06-25|1443.43
#2008-06-26|1449.75
#2008-06-27|1435.06
#2008-06-30|1452.06
#2008-07-01|1428.85
#2008-07-02|1454.73
#2008-07-03|1430.82
#2008-07-04| .
#2008-07-07|1417.31
#2008-07-08|1398.38
#2008-07-09|1414.12
#2008-07-10|1427.98
#2008-07-11|1416.67
#2008-07-14|1418.75
#2008-07-15|1400.24
#2008-07-16|1403.18
#2008-07-17|1446.36
#2008-07-18|1431.09
#2008-07-21|1429.76
#2008-07-22|1416.76
#2008-07-23|1425.35
#2008-07-24|1431.84
#2008-07-25|1419.29
#2008-07-28|1437.18
#2008-07-29|1452.94
#2008-07-30|1472.02
#2008-07-31|1486.45
#2008-08-01|1479.56
#2008-08-04|1460.89
#2008-08-05|1435.48
#2008-08-06|1415.14
#2008-08-07|1387.52
#2008-08-08|1371.35
#2008-08-11|1364.01
#2008-08-12|1351.09
#2008-08-13|1332.70
#2008-08-14|1370.96
#2008-08-15|1344.22
#2008-08-18|1338.44
#2008-08-19|1315.73
#2008-08-20|1331.84
#2008-08-21|1320.33
#2008-08-22|1312.26
#2008-08-25|1311.22
#2008-08-26|1289.71
#2008-08-27|1279.95
#2008-08-28|1281.87
#2008-08-29|1299.24
#2008-09-01| .
#2008-09-02|1274.21
#2008-09-03|1243.79
#2008-09-04|1179.71
#2008-09-05|1138.01
#2008-09-08|1149.01
#2008-09-09|1153.24
#2008-09-10|1155.21
#2008-09-11|1137.42
#2008-09-12|1163.79
#2008-09-15|1125.91
#2008-09-16|1042.78
#2008-09-17|1049.82
#2008-09-18|1055.24
#2008-09-19|1117.01
#2008-09-22|1146.02
#2008-09-23|1109.06
#2008-09-24|1126.64
#2008-09-25|1125.54
#2008-09-26|1142.35
#2008-09-29|1084.08
#2008-09-30|1092.43
#2008-10-01|1083.94
#2008-10-02|1046.73
#2008-10-03|1062.20
#2008-10-06| 976.83
#2008-10-07|1012.75
#2008-10-08| 967.59
#2008-10-09| 921.15
#2008-10-10| 910.36
#2008-10-13| 936.82
#2008-10-14| 986.91
#2008-10-15| 894.02
#2008-10-16| 803.93
#2008-10-17| 725.53
#2008-10-20| 740.35
#2008-10-21| 762.08
#2008-10-22| 734.11
#2008-10-23| 733.92
#2008-10-24| 704.43
#2008-10-27| 664.41
#2008-10-28| 698.75
#2008-10-29| 773.70
#2008-10-30| 873.96
#2008-10-31| 880.47
#2008-11-03| 891.50
#2008-11-04| 920.57
#2008-11-05| 886.18
#2008-11-06| 777.70
#2008-11-07| 775.98
#2008-11-10| 814.59
#2008-11-11| 759.08
#2008-11-12| 740.34
#2008-11-13| 723.92
#2008-11-14| 743.69
#2008-11-17| 710.01
#2008-11-18| 703.61
#2008-11-19| 650.72
#2008-11-20| 605.67
#2008-11-21| 612.03
#2008-11-24| 677.14
#2008-11-25| 667.79
#2008-11-26| 667.72
#2008-11-27| .
#2008-11-28| 717.43
#2008-12-01| 713.25
#2008-12-02| 726.22
#2008-12-03| 741.23
#2008-12-04| 777.48
#2008-12-05| 749.79
#2008-12-08| 765.00
#2008-12-09| 772.27
#2008-12-10| 758.96
#2008-12-11| 772.32
#2008-12-12| 747.17
#2008-12-15| 743.31
#2008-12-16| 754.68
#2008-12-17| 812.78
#2008-12-18| 833.04
#2008-12-19| 764.50
#2008-12-22| 792.96
#2008-12-23| 775.86
#2008-12-24| 747.18
#2008-12-25| .
#2008-12-26| 747.35
#2008-12-29| 780.13
#2008-12-30| 780.61
#2008-12-31| 785.06
#2009-01-01| .
#2009-01-02| 783.16
#2009-01-05| 814.94
#2009-01-06| 824.20
#2009-01-07| 820.24
#2009-01-08| 827.46
#2009-01-09| 785.89
#2009-01-12| 776.94
#2009-01-13| 741.35
#2009-01-14| 748.59
#2009-01-15| 707.13
#2009-01-16| 711.19
#2009-01-19| .
#2009-01-20| 670.56
#2009-01-21| 682.38
#2009-01-22| 678.94
#2009-01-23| 668.17
#2009-01-26| 690.52
#2009-01-27| 686.15
#2009-01-28| 689.92
#2009-01-29| 650.84
#2009-01-30| 600.64
#2009-02-02| 615.14
#2009-02-03| 613.93
#2009-02-04| 612.44
#2009-02-05| 606.61
#2009-02-06| 624.19
#2009-02-09| 650.84
#2009-02-10| 636.31
#2009-02-11| 617.71
#2009-02-12| 606.75
#2009-02-13| 637.62
#2009-02-16| .
#2009-02-17| 591.21
#2009-02-18| 564.41
#2009-02-19| 586.85
#2009-02-20| 545.36
#2009-02-23| 550.73
#2009-02-24| 540.02
#2009-02-25| 534.34
#2009-02-26| 573.58
#2009-02-27| 553.10
#2009-03-02| 546.00
#2009-03-03| 548.59
#2009-03-04| 530.12
#2009-03-05| 518.96
#2009-03-06| 528.44
#2009-03-09| 534.29
#2009-03-10| 536.57
#2009-03-11| 538.34
#2009-03-12| 556.10
#2009-03-13| 564.45
#2009-03-16| 594.84
#2009-03-17| 568.59
#2009-03-18| 586.41
#2009-03-19| 630.03
#2009-03-20| 640.21
#2009-03-23| 653.21
#2009-03-24| 643.67
#2009-03-25| 670.33
#2009-03-26| 702.82
#2009-03-27| 668.09
#2009-03-30| 639.78
#2009-03-31| 641.42
#2009-04-01| 648.87
#2009-04-02| 717.43
#2009-04-03| 764.48
#2009-04-06| 709.88
#2009-04-07| 714.25
#2009-04-08| 724.08
#2009-04-09| 766.75
#2009-04-10| .
#2009-04-13| 759.20
#2009-04-14| 729.53
#2009-04-15| 723.59
#2009-04-16| 705.61
#2009-04-17| 714.98
#2009-04-20| 688.87
#2009-04-21| 687.29
#2009-04-22| 721.63
#2009-04-23| 708.40
#2009-04-24| 724.65
#2009-04-27| 726.03
#2009-04-28| 727.58
#2009-04-29| 754.44
#2009-04-30| 761.51
#2009-05-01| 769.61
#2009-05-04| 810.11
#2009-05-05| 823.49
#2009-05-06| 827.76
#2009-05-07| 841.21
#2009-05-08| 865.31
#2009-05-11| 873.99
#2009-05-12| 857.74
#2009-05-13| 825.12
#2009-05-14| 813.49
#2009-05-15| 821.62
#2009-05-18| 853.85
#2009-05-19| 891.11
#2009-05-20| 918.67
#2009-05-21| 905.12
#2009-05-22| 921.62
#2009-05-25| .
#2009-05-26| 919.02
#2009-05-27| 924.36
#2009-05-28| 920.95
#2009-05-29| 913.83
#2009-06-01| 927.00
#2009-06-02| 963.11
#2009-06-03| 911.97
#2009-06-04| 929.19
#2009-06-05| 940.24
#2009-06-08| 915.29
#2009-06-09| 963.92
#2009-06-10|1008.71
#2009-06-11|1013.43
#2009-06-12|1004.31
#2009-06-15| 959.92
#2009-06-16| 945.22
#2009-06-17| 924.34
#2009-06-18| 938.71
#2009-06-19| 930.45
#2009-06-22| 905.00
#2009-06-23| 918.20
#2009-06-24| 985.22
#2009-06-25| 964.77
#2009-06-26|1003.11
#2009-06-29|1025.89
#2009-06-30|1038.62
#2009-07-01|1054.85
#2009-07-02|1042.91
#2009-07-03| .
#2009-07-06|1031.20
#2009-07-07|1031.88
#2009-07-08| 996.35
#2009-07-09|1009.08
#2009-07-10| 965.65
#2009-07-13| 999.28
#2009-07-14|1048.68
#2009-07-15|1093.75
#2009-07-16|1078.00
#2009-07-17|1078.77
#2009-07-20|1096.16
#2009-07-21|1076.88
#2009-07-22|1065.50
#2009-07-23|1108.49
#2009-07-24|1118.26
#2009-07-27|1125.58
#2009-07-28|1101.05
#2009-07-29|1082.88
#2009-07-30|1122.69
#2009-07-31|1127.67
#2009-08-03|1174.76
#2009-08-04|1141.24
#2009-08-05|1130.34
#2009-08-06|1118.68
#2009-08-07|1117.98
#2009-08-10|1130.28
#2009-08-11|1091.16
#2009-08-12|1093.91
#2009-08-13|1121.17
#2009-08-14|1108.42
#2009-08-17|1088.19
#2009-08-18|1103.88
#2009-08-19|1116.14
#2009-08-20|1128.06
#2009-08-21|1146.26
#2009-08-24|1206.38
#2009-08-25|1231.50
#2009-08-26|1212.52
#2009-08-27|1181.09
#2009-08-28|1212.63
#2009-08-31|1196.06
#2009-09-01|1192.81
#2009-09-02|1137.34
#2009-09-03|1151.10
#2009-09-04|1158.99
#2009-09-07| .
#2009-09-08|1187.46
#2009-09-09|1159.39
#2009-09-10|1128.11
#2009-09-11|1158.30
#2009-09-14|1145.10
#2009-09-15|1166.49
#2009-09-16|1178.59
#2009-09-17|1194.45
#2009-09-18|1201.35
#2009-09-21|1166.49
#2009-09-22|1194.86
#2009-09-23|1220.32
#2009-09-24|1221.88
#2009-09-25|1212.69
#2009-09-28|1214.62
#2009-09-29|1211.36
#2009-09-30|1207.09
#2009-10-01|1214.29
#2009-10-02|1208.70
#2009-10-05|1185.69
#2009-10-06|1202.31
#2009-10-07|1196.53
#2009-10-08|1210.05
#2009-10-09|1205.75
#2009-10-12|1229.90
#2009-10-13|1216.08
#2009-10-14|1240.90
#2009-10-15|1264.58
#2009-10-16|1253.93
#2009-10-19|1276.64
#2009-10-20|1296.71
#2009-10-21|1275.43
#2009-10-22|1257.48
#2009-10-23|1255.67
#2009-10-26|1275.26
#2009-10-27|1250.59
#2009-10-28|1192.47
#2009-10-29|1220.89
#2009-10-30|1181.10
#2009-11-02|1211.54
#2009-11-03|1201.21
#2009-11-04|1257.35
#2009-11-05|1274.57
#2009-11-06|1247.30
#2009-11-09|1301.11
#2009-11-10|1320.23
#2009-11-11|1356.42
#2009-11-12|1341.62
#2009-11-13|1302.02
#2009-11-16|1323.88
#2009-11-17|1320.19
#2009-11-18|1341.04
#2009-11-19|1319.72
#2009-11-20|1294.72
#2009-11-23|1314.96
#2009-11-24|1328.13
#2009-11-25|1313.73
#2009-11-26| .
#2009-11-27|1292.16
#2009-11-30|1318.97
#2009-12-01|1355.06
#2009-12-02|1346.39
#2009-12-03|1367.09
#2009-12-04|1397.09
#2009-12-07|1375.03
#2009-12-08|1335.61
#2009-12-09|1325.89
#2009-12-10|1312.18
#2009-12-11|1342.49
#2009-12-14|1342.14
#2009-12-15|1324.07
#2009-12-16|1321.78
#2009-12-17|1291.80
#2009-12-18|1259.79
#2009-12-21|1303.16
#2009-12-22|1288.50
#2009-12-23|1306.88
#2009-12-24|1311.10
#2009-12-25| .
#2009-12-28|1315.77
#2009-12-29|1307.12
#2009-12-30|1303.92
#2009-12-31|1333.05
#2010-01-01| .
#2010-01-04|1344.43
#2010-01-05|1334.65
#2010-01-06|1342.41
#2010-01-07|1309.69
#2010-01-08|1309.70
#2010-01-11|1346.30
#2010-01-12|1337.85
#2010-01-13|1342.24
#2010-01-14|1354.02
#2010-01-15|1342.00
#2010-01-18| .
#2010-01-19|1298.43
#2010-01-20|1271.23
#2010-01-21|1243.06
#2010-01-22|1234.99
#2010-01-25|1238.02
#2010-01-26|1237.07
#2010-01-27|1228.28
#2010-01-28|1230.30
#2010-01-29|1255.78
#2010-02-01|1247.88
#2010-02-02|1246.87
#2010-02-03|1218.39
#2010-02-04|1173.85
#2010-02-05|1146.15
#2010-02-08|1169.82
#2010-02-09|1194.09
#2010-02-10|1208.31
#2010-02-11|1233.43
#2010-02-12|1216.68
#2010-02-15| .
#2010-02-16|1227.26
#2010-02-17|1237.06
#2010-02-18|1226.16
#2010-02-19|1222.62
#2010-02-22|1233.70
#2010-02-23|1209.66
#2010-02-24|1197.03
#2010-02-25|1189.97
#2010-02-26|1258.14
#2010-03-01|1267.82
#2010-03-02|1308.58
#2010-03-03|1302.19
#2010-03-04|1331.63
#2010-03-05|1327.18
#2010-03-08|1353.39
#2010-03-09|1335.66
#2010-03-10|1348.73
#2010-03-11|1357.95
#2010-03-12|1378.21
#2010-03-15|1357.01
#2010-03-16|1374.04
#2010-03-17|1360.05
#2010-03-18|1352.81
#2010-03-19|1355.33
#2010-03-22|1360.10
#2010-03-23|1377.00
#2010-03-24|1366.77
#2010-03-25|1373.47
#2010-03-26|1362.20
#2010-03-29|1367.53
#2010-03-30|1368.77
#2010-03-31|1388.71
#2010-04-01|1417.83
#2010-04-02| .
#2010-04-05|1420.92
#2010-04-06|1408.81
#2010-04-07|1422.40
#2010-04-08|1390.76
#2010-04-09|1420.80
#2010-04-12|1440.54
#2010-04-13|1439.04
#2010-04-14|1473.83
#2010-04-15|1457.22
#2010-04-16|1433.71
#2010-04-19|1387.60
#2010-04-20|1365.33
#2010-04-21|1376.03
#2010-04-22|1335.02
#2010-04-23|1393.01
#2010-04-26|1415.45
#2010-04-27|1377.71
#2010-04-28|1330.23
#2010-04-29|1352.35
#2010-04-30|1361.15
#2010-05-03|1346.23
#2010-05-04|1272.35
#2010-05-05|1249.37
#2010-05-06|1216.34
#2010-05-07|1126.83
#2010-05-10|1267.39
#2010-05-11|1233.63
#2010-05-12|1251.60
#2010-05-13|1254.01
#2010-05-14|1215.78
#2010-05-17|1193.42
#2010-05-18|1198.12
#2010-05-19|1155.98
#2010-05-20|1127.71
#2010-05-21|1145.23
#2010-05-24|1131.26
#2010-05-25|1091.18
#2010-05-26|1129.49
#2010-05-27|1165.53
#2010-05-28|1184.72
#2010-05-31| .
#2010-06-01|1167.81
#2010-06-02|1216.79
#2010-06-03|1223.01
#2010-06-04|1176.51
#2010-06-07|1155.90
#2010-06-08|1180.67
#2010-06-09|1214.55
#2010-06-10|1239.83
#2010-06-11|1219.97
#2010-06-14|1249.18
#2010-06-15|1234.79
#2010-06-16|1235.33
#2010-06-17|1213.76
#2010-06-18|1209.01
#2010-06-21|1225.99
#2010-06-22|1211.75
#2010-06-23|1160.60
#2010-06-24|1165.73
#2010-06-25|1143.38
#2010-06-28|1144.74
#2010-06-29|1121.33
#2010-06-30|1136.25
#2010-07-01|1126.78
#2010-07-02|1179.81
#2010-07-05| .
#2010-07-06|1209.43
#2010-07-07|1219.07
#2010-07-08|1271.76
#2010-07-09|1284.75
#2010-07-12|1278.11
#2010-07-13|1278.25
#2010-07-14|1304.55
#2010-07-15|1313.73
#2010-07-16|1283.24
#2010-07-19|1238.31
#2010-07-20|1245.93
#2010-07-21|1277.76
#2010-07-22|1277.72
#2010-07-23|1263.38
#2010-07-26|1273.20
#2010-07-27|1301.60
#2010-07-28|1301.06
#2010-07-29|1318.69
#2010-07-30|1299.84
#2010-08-02|1351.35
#2010-08-03|1369.26
#2010-08-04|1380.78
#2010-08-05|1373.65
#2010-08-06|1388.95
#2010-08-09|1405.46
#2010-08-10|1359.69
#2010-08-11|1316.74
#2010-08-12|1324.00
#2010-08-13|1289.71
#2010-08-16|1308.43
#2010-08-17|1283.35
#2010-08-18|1273.51
#2010-08-19|1271.00
#2010-08-20|1250.59
#2010-08-23|1229.26
#2010-08-24|1245.12
#2010-08-25|1259.86
#2010-08-26|1281.43
#2010-08-27|1304.35
#2010-08-30|1288.31
#2010-08-31|1308.28
#2010-09-01|1343.88
#2010-09-02|1353.92
#2010-09-03|1355.01
#2010-09-06| .
#2010-09-07|1341.55
#2010-09-08|1352.48
#2010-09-09|1357.86
#2010-09-10|1325.42
#2010-09-13|1357.16
#2010-09-14|1387.98
#2010-09-15|1400.25
#2010-09-16|1404.89
#2010-09-17|1412.49
#2010-09-20|1415.97
#2010-09-21|1413.82
#2010-09-22|1436.74
#2010-09-23|1421.81
#2010-09-24|1450.94
#2010-09-27|1456.42
#2010-09-28|1474.49
#2010-09-29|1454.44
#2010-09-30|1478.92
#2010-10-01|1475.01
#2010-10-04|1474.64
#2010-10-05|1508.91
#2010-10-06|1509.77
#2010-10-07|1529.72
#2010-10-08|1545.34
#2010-10-11|1560.26
#2010-10-12|1534.22
#2010-10-13|1580.06
#2010-10-14|1558.29
#2010-10-15|1551.79
#2010-10-18|1528.53
#2010-10-19|1509.11
#2010-10-20|1529.47
#2010-10-21|1535.98
#2010-10-22|1506.65
#2010-10-25|1536.80
#2010-10-26|1556.19
#2010-10-27|1541.58
#2010-10-28|1562.71
#2010-10-29|1572.96
#2010-11-01|1573.51
#2010-11-02|1588.61
#2010-11-03|1609.01
#2010-11-04|1640.54
#2010-11-05|1624.33
#2010-11-08|1591.31
#2010-11-09|1585.58
#2010-11-10|1539.93
#2010-11-11|1530.68
#2010-11-12|1549.77
#2010-11-15|1552.36
#2010-11-16|1530.01
#2010-11-17|1521.63
#2010-11-18|1559.77
#2010-11-19|1566.66
#2010-11-22|1572.71
#2010-11-23|1536.87
#2010-11-24|1520.34
#2010-11-25| .
#2010-11-26|1428.01
#2010-11-29|1384.54
#2010-11-30|1404.56
#2010-12-01|1429.36
#2010-12-02|1421.62
#2010-12-03|1438.51
#2010-12-06|1416.68
#2010-12-07|1470.43
#2010-12-08|1457.56
#2010-12-09|1445.48
#2010-12-10|1436.09
#2010-12-13|1440.00
#2010-12-14|1460.22
#2010-12-15|1446.81
#2010-12-16|1437.37
#2010-12-17|1422.72
#2010-12-20|1421.67
#2010-12-21|1457.81
#2010-12-22|1444.87
#2010-12-23|1452.07
#2010-12-24| .
#2010-12-27|1455.89
#2010-12-28|1453.12
#2010-12-29|1465.24
#2010-12-30|1450.52
#2010-12-31|1463.27
#2011-01-03|1466.77
#2011-01-04|1477.21
#2011-01-05|1480.20
#2011-01-06|1486.06
#2011-01-07|1484.17
#2011-01-10|1460.01
#2011-01-11|1467.63
#2011-01-12|1478.71
#2011-01-13|1488.65
#2011-01-14|1492.42
#2011-01-17| .
#2011-01-18|1519.74
#2011-01-19|1551.11
#2011-01-20|1497.18
#2011-01-21|1506.19
#2011-01-24|1514.06
#2011-01-25|1524.63
#2011-01-26|1547.30
#2011-01-27|1585.70
#2011-01-28|1540.63
#2011-01-31|1523.58
#2011-02-01|1534.32
#2011-02-02|1543.57
#2011-02-03|1528.07
#2011-02-04|1545.30
#2011-02-07|1576.30
#2011-02-08|1561.71
#2011-02-09|1497.30
#2011-02-10|1450.61
#2011-02-11|1463.59
#2011-02-14|1458.96
#2011-02-15|1460.06
#2011-02-16|1464.82
#2011-02-17|1459.13
#2011-02-18|1464.49
#2011-02-21| .
#2011-02-22|1430.11
#2011-02-23|1404.11
#2011-02-24|1392.75
#2011-02-25|1411.47
#2011-02-28|1425.79
#2011-03-01|1393.12
#2011-03-02|1398.78
#2011-03-03|1412.74
#2011-03-04|1426.81
#2011-03-07|1415.30
#2011-03-08|1407.17
#2011-03-09|1381.85
#2011-03-10|1373.97
#2011-03-11|1397.88
#2011-03-14|1411.58
#2011-03-15|1389.73
#2011-03-16|1367.00
#2011-03-17|1353.87
#2011-03-18|1365.98
#2011-03-21|1402.30
#2011-03-22|1398.04
#2011-03-23|1403.36
#2011-03-24|1431.78
#2011-03-25|1444.96
#2011-03-28|1434.02
#2011-03-29|1432.53
#2011-03-30|1443.73
#2011-03-31|1477.84
#2011-04-01|1489.33
#2011-04-04|1474.46
#2011-04-05|1465.49
#2011-04-06|1495.00
#2011-04-07|1488.25
#2011-04-08|1487.58
#2011-04-11|1466.66
#2011-04-12|1442.11
#2011-04-13|1449.60
#2011-04-14|1423.63
#2011-04-15|1426.75
#2011-04-18|1383.15
#2011-04-19|1426.21
#2011-04-20|1464.04
#2011-04-21|1468.49
#2011-04-22| .
#2011-04-25|1464.22
#2011-04-26|1464.59
#2011-04-27|1466.42
#2011-04-28|1464.60
#2011-04-29|1453.27
#2011-05-02|1472.04
#2011-05-03|1425.54
#2011-05-04|1434.03
#2011-05-05|1408.30
#2011-05-06|1405.05
#2011-05-09|1380.47
#2011-05-10|1395.56
#2011-05-11|1375.47
#2011-05-12|1351.86
#2011-05-13|1338.11
#2011-05-16|1349.50
#2011-05-17|1325.73
#2011-05-18|1324.21
#2011-05-19|1348.19
#2011-05-20|1328.74
#2011-05-23|1306.23
#2011-05-24|1312.42
#2011-05-25|1286.65
#2011-05-26|1304.76
#2011-05-27|1325.56
#2011-05-30| .
#2011-05-31|1349.35
#2011-06-01|1336.90
#2011-06-02|1347.24
#2011-06-03|1343.95
#2011-06-06|1319.68
#2011-06-07|1319.09
#2011-06-08|1322.18
#2011-06-09|1327.99
#2011-06-10|1325.97
#2011-06-13|1328.81
#2011-06-14|1343.66
#2011-06-15|1338.49
#2011-06-16|1305.71
#2011-06-17|1320.15
#2011-06-20|1315.43
#2011-06-21|1330.95
#2011-06-22|1334.48
#2011-06-23|1304.33
#2011-06-24|1311.88
#2011-06-27|1314.19
#2011-06-28|1316.07
#2011-06-29|1331.39
#2011-06-30|1342.24
#2011-07-01|1363.04
#2011-07-04| .
#2011-07-05|1375.63
#2011-07-06|1371.33
#2011-07-07|1390.72
#2011-07-08|1375.34
#2011-07-11|1326.29
#2011-07-12|1314.30
#2011-07-13|1353.52
#2011-07-14|1348.00
#2011-07-15|1367.37
#2011-07-18|1344.18
#2011-07-19|1365.78
#2011-07-20|1367.26
#2011-07-21|1385.59
#2011-07-22|1389.08
#2011-07-25|1380.19
#2011-07-26|1389.37
#2011-07-27|1366.46
#2011-07-28|1363.42
#2011-07-29|1385.02
#2011-08-01|1358.36
#2011-08-02|1360.33
#2011-08-03|1335.99
#2011-08-04|1318.01
#2011-08-05|1268.25
#2011-08-08|1206.86
#2011-08-09|1173.99
#2011-08-10|1133.51
#2011-08-11|1125.17
#2011-08-12|1175.18
#2011-08-15|1220.65
#2011-08-16|1196.55
#2011-08-17|1244.00
#2011-08-18|1209.17
#2011-08-19|1204.26
#2011-08-22|1215.05
#2011-08-23|1196.68
#2011-08-24|1195.61
#2011-08-25|1174.82
#2011-08-26|1165.99
#2011-08-29|1208.34
#2011-08-30|1198.30
#2011-08-31|1222.92
#2011-09-01|1231.93
#2011-09-02|1223.08
#2011-09-05| .
#2011-09-06|1171.74
#2011-09-07|1195.19
#2011-09-08|1205.16
#2011-09-09|1132.05
#2011-09-12|1099.64
#2011-09-13|1106.58
#2011-09-14|1114.56
#2011-09-15|1134.43
#2011-09-16|1105.73
#2011-09-19|1074.22
#2011-09-20|1108.01
#2011-09-21|1092.94
#2011-09-22|1010.32
#2011-09-23|1000.92
#2011-09-26| 970.48
#2011-09-27|1011.63
#2011-09-28|1005.25
#2011-09-29| 993.67
#2011-09-30| 976.13
#2011-10-03| 952.41
#2011-10-04| 929.89
#2011-10-05|1023.03
#2011-10-06|1018.39
#2011-10-07|1002.98
#2011-10-10|1042.90
#2011-10-11|1061.35
#2011-10-12|1105.24
#2011-10-13|1093.86
#2011-10-14|1110.37
#2011-10-17|1106.26
#2011-10-18|1106.04
#2011-10-19|1100.19
#2011-10-20|1074.48
#2011-10-21|1105.45
#2011-10-24|1122.81
#2011-10-25|1123.80
#2011-10-26|1091.45
#2011-10-27|1131.69
#2011-10-28|1130.57
#2011-10-31|1113.88
#2011-11-01|1069.92
#2011-11-02|1087.36
#2011-11-03|1080.78
#2011-11-04|1080.59
#2011-11-07|1068.10
#2011-11-08|1080.37
#2011-11-09|1058.37
#2011-11-10|1057.71
#2011-11-11|1088.98
#2011-11-14|1069.74
#2011-11-15|1060.25
#2011-11-16|1066.49
#2011-11-17|1083.16
#2011-11-18|1074.12
#2011-11-21|1044.94
#2011-11-22|1039.02
#2011-11-23|1026.46
#2011-11-24| .
#2011-11-25| 994.06
#2011-11-28|1019.71
#2011-11-29|1004.58
#2011-11-30|1035.08
#2011-12-01|1032.11
#2011-12-02|1042.47
#2011-12-05|1043.48
#2011-12-06|1020.82
#2011-12-07|1010.79
#2011-12-08|1006.24
#2011-12-09| 996.17
#2011-12-12| 983.85
#2011-12-13| 969.30
#2011-12-14| 948.11
#2011-12-15| 965.88
#2011-12-16| 958.55
#2011-12-19| 970.20
#2011-12-20| 988.89
#2011-12-21| 989.17
#2011-12-22| 958.80
#2011-12-23| 967.18
#2011-12-26| .
#2011-12-27| 956.09
#2011-12-28| 931.35
#2011-12-29| 935.06
#2011-12-30| 923.98
#2012-01-02| .
#2012-01-03| 940.71
#2012-01-04| 938.64
#2012-01-05| 918.83
#2012-01-06| 908.23
#2012-01-09| 923.20
#2012-01-10| 939.32
#2012-01-11| 922.97
#2012-01-12| 936.46
#2012-01-13| 921.30
#2012-01-16| .
#2012-01-17| 943.63
#2012-01-18| 973.18
#2012-01-19| 979.35
#2012-01-20| 986.95
#2012-01-23|1004.36
#2012-01-24| 990.18
#2012-01-25| 991.94
#2012-01-26|1025.89
#2012-01-27|1021.75
#2012-01-30|1036.97
#2012-01-31|1035.94
#2012-02-01|1059.55
#2012-02-02|1081.77
#2012-02-03|1091.57
#2012-02-06|1103.54
#2012-02-07|1107.76
#2012-02-08|1120.49
#2012-02-09|1115.71
#2012-02-10|1065.70
#2012-02-13|1095.70
#2012-02-14|1093.64
#2012-02-15|1087.36
#2012-02-16|1063.82
#2012-02-17|1096.47
#2012-02-20| .
#2012-02-21|1117.13
#2012-02-22|1106.96
#2012-02-23|1109.71
#2012-02-24|1130.30
#2012-02-27|1121.76
#2012-02-28|1142.63
#2012-02-29|1146.75
#2012-03-01|1142.21
#2012-03-02|1131.20
#2012-03-05|1104.34
#2012-03-06|1068.62
#2012-03-07|1055.47
#2012-03-08|1077.56
#2012-03-09|1068.60
#2012-03-12|1065.16
#2012-03-13|1080.87
#2012-03-14|1086.19
#2012-03-15|1095.91
#2012-03-16|1104.82
#2012-03-19|1110.18
#2012-03-20|1093.78
#2012-03-21|1095.23
#2012-03-22|1090.11
#2012-03-23|1107.38
#2012-03-26|1117.76
#2012-03-27|1095.06
#2012-03-28|1087.49
#2012-03-29|1069.18
#2012-03-30|1090.17
#2012-04-02|1090.57
#2012-04-03|1085.81
#2012-04-04|1066.71
#2012-04-05|1064.29
#2012-04-06| .
#2012-04-09|1060.36
#2012-04-10|1042.09
#2012-04-11|1049.86
#2012-04-12|1054.14
#2012-04-13|1048.70
#2012-04-16|1044.72
#2012-04-17|1053.56
#2012-04-18|1056.25
#2012-04-19|1051.42
#2012-04-20|1053.92
#2012-04-23|1043.36
#2012-04-24|1062.45
#2012-04-25|1075.46
#2012-04-26|1078.83
#2012-04-27|1089.91
#2012-04-30|1087.00
#2012-05-01|1087.39
#2012-05-02|1074.16
#2012-05-03|1076.11
#2012-05-04|1052.37
#2012-05-07|1042.55
#2012-05-08|1026.52
#2012-05-09|1002.62
#2012-05-10|1020.70
#2012-05-11|1009.68
#2012-05-14| 968.47
#2012-05-15| 954.36
#2012-05-16| 955.67
#2012-05-17| 942.25
#2012-05-18| 946.67
#2012-05-21| 958.15
#2012-05-22| 949.96
#2012-05-23| 901.24
#2012-05-24| 901.17
#2012-05-25| 890.99
#2012-05-28| .
#2012-05-29| 916.74
#2012-05-30| 883.12
#2012-05-31| 885.33
#2012-06-01| 879.40
#2012-06-04| 886.82
#2012-06-05| 883.29
#2012-06-06| 907.53
#2012-06-07| 929.45
#2012-06-08| 932.42
#2012-06-11| 923.28
#2012-06-12| 916.15
#2012-06-13| 932.60
#2012-06-14| 931.02
#2012-06-15| 958.93
#2012-06-18| 963.39
#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|1112.05
#2013-05-13|1108.48
#2013-05-14|1123.75
#2013-05-15|1116.29
#2013-05-16|1132.26
#2013-05-17|1111.87
#2013-05-20|1114.66
#2013-05-21|1125.05
#2013-05-22|1146.72
#2013-05-23|1129.70
#2013-05-24|1159.11
#2013-05-27|1156.78
#2013-05-28|1160.96
#2013-05-29|1149.25
#2013-05-30|1146.58
#2013-05-31|1129.73
#2013-06-03|1143.06
#2013-06-04|1165.86
#2013-06-05|1142.48
#2013-06-06|1136.10
#2013-06-07|1162.04
#2013-06-10|1138.39
#2013-06-11|1124.14
#2013-06-12|1143.16
#2013-06-13|1136.04
#2013-06-14|1171.31
#2013-06-17|1159.64
#2013-06-18|1157.06
#2013-06-19|1135.53
#2013-06-20|1096.14
#2013-06-21|1086.64
#2013-06-24|1071.01
#2013-06-25|1062.16
#2013-06-26|1077.56
#2013-06-27|1088.24
#2013-06-28|1081.77
#2013-07-01|1107.41
#2013-07-02|1102.03
#2013-07-03|1086.80
#2013-07-04|1100.06
#2013-07-05|1090.56
#2013-07-08|1095.52
#2013-07-09|1044.93
#2013-07-10|1011.63
#2013-07-11| 987.58
#2013-07-12|1015.57
#2013-07-15|1026.10
#2013-07-16|1054.47
#2013-07-17|1037.92
#2013-07-18|1017.20
#2013-07-19|1003.45
#2013-07-22|1019.76
#2013-07-23|1039.71
#2013-07-24|1026.44
#2013-07-25|1015.97
#2013-07-26|1024.95
#2013-07-29|1028.23
#2013-07-30| 998.07
#2013-07-31|1002.50
#2013-08-01|1003.09
#2013-08-02|1028.01
#2013-08-05|1029.71
#2013-08-06|1016.49
#2013-08-07|1038.78
#2013-08-08|1068.10
#2013-08-09|1059.36
#2013-08-12|1057.77
#2013-08-13|1047.24
#2013-08-14|1038.37
#2013-08-15|1032.73
#2013-08-16|1043.64
#2013-08-19|1043.69
#2013-08-20|1039.40
#2013-08-21|1020.63
#2013-08-22|1023.39
#2013-08-23|1023.14
#2013-08-26|1029.53
#2013-08-27|1009.78
#2013-08-28|1008.89
#2013-08-29|1019.19
#2013-08-30|1017.73
#2013-09-02|1038.78
#2013-09-03|1028.08
#2013-09-04|1036.53
#2013-09-05|1024.25
#2013-09-06|1031.96
#2013-09-09|1038.48
#2013-09-10|1028.40
#2013-09-11|1030.53
#2013-09-12|1030.54
#2013-09-13|1030.32
#2013-09-16|1048.38
#2013-09-17|1043.16
#2013-09-18|1036.68
#2013-09-19|1055.21
#2013-09-20|1047.63
#2013-09-23|1037.63
#2013-09-24|1059.73
#2013-09-25|1108.46
#2013-09-26|1107.42
#2013-09-27|1112.36
#2013-09-30|1110.87
#2013-10-01|1139.79
#2013-10-02|1139.65
#2013-10-03|1154.99
#2013-10-04|1150.54
#2013-10-07|1161.97
#2013-10-08|1156.20
#2013-10-09|1158.85
#2013-10-10|1175.66
#2013-10-11|1170.95
#2013-10-14|1174.79
#2013-10-15|1174.93
#2013-10-16|1173.13
#2013-10-17|1189.22
#2013-10-18|1194.42
#2013-10-21|1187.72
#2013-10-22|1187.50
#2013-10-23|1187.29
#2013-10-24|1185.21
#2013-10-25|1206.73
#2013-10-28|1206.06
#2013-10-29|1188.75
#2013-10-30|1182.54
#2013-10-31|1167.95
#2013-11-01|1152.27
#2013-11-04|1182.49
#2013-11-05|1179.59
#2013-11-06|1162.32
#2013-11-07|1144.25
#2013-11-08|1172.89
#2013-11-11|1172.71
#2013-11-12|1172.02
#2013-11-13|1161.96
#2013-11-14|1184.25
#2013-11-15|1199.62
#2013-11-18|1203.22
#2013-11-19|1203.46
#2013-11-20|1190.01
#2013-11-21|1161.36
#2013-11-22|1186.98
#2013-11-25|1195.83
#2013-11-26|1220.61
#2013-11-27|1190.56
#2013-11-28|1191.26
#2013-11-29|1206.47
#2013-12-02|1193.50
#2013-12-03|1196.06
#2013-12-04|1201.82
#2013-12-05|1209.91
#2013-12-06|1221.11
#2013-12-09|1193.27
#2013-12-10|1218.15
#2013-12-11|1226.33
#2013-12-12|1200.85
#2013-12-13|1189.44
#2013-12-16|1206.08
#2013-12-17|1203.21
#2013-12-18|1203.48
#2013-12-19|1192.63
#2013-12-20|1163.90
#2013-12-23|1169.05
#2013-12-24|1174.72
#2013-12-25|1173.05
#2013-12-26|1173.31
#2013-12-27|1152.80
#2013-12-30|1169.13
#2013-12-31|1166.80
#2014-01-01|1166.80
#2014-01-02|1135.07
#2014-01-03|1127.71
#2014-01-06|1115.30
#2014-01-07|1128.81
#2014-01-08|1142.16
#2014-01-09|1170.88
#2014-01-10|1195.16
#2014-01-13|1229.23
#2014-01-14|1235.63
#2014-01-15|1215.35
#2014-01-16|1205.81
#2014-01-17|1186.70
#2014-01-20|1193.20
#2014-01-21|1198.77
#2014-01-22|1204.94
#2014-01-23|1202.75
#2014-01-24|1184.24
#2014-01-27|1170.86
#2014-01-28|1172.36
#2014-01-29|1147.14
#2014-01-30|1127.49
#2014-01-31|1122.49
#2014-02-03|1079.71
#2014-02-04|1089.96
#2014-02-05|1055.69
#2014-02-06| 994.88
#2014-02-07| 990.24
#2014-02-10| 969.41
#2014-02-11| 991.48
#2014-02-12| 985.78
#2014-02-13| 974.33
#2014-02-14| 981.84
#2014-02-17| 983.69
#2014-02-18| 986.16
#2014-02-19| 988.46
#2014-02-20| 988.73
#2014-02-21| 988.40
#2014-02-24| 985.63
#2014-02-25| 954.93
#2014-02-26| 957.62
#2014-02-27| 953.03
#2014-02-28| 987.59
#2014-03-03| 945.05
#2014-03-04| 971.19
#2014-03-05| 923.85
#2014-03-06| 937.99
#2014-03-07| 915.16
#2014-03-10| 910.65
#2014-03-11| 909.97
#2014-03-12| 894.48
#2014-03-13| 899.90
#2014-03-14| 905.51
#2014-03-17| 954.50
#2014-03-18| 965.81
#2014-03-19| 986.29
#2014-03-20| 986.87
#2014-03-21|1013.23
#2014-03-24|1011.39
#2014-03-25| 978.63
#2014-03-26| 989.23
#2014-03-27| 971.95
#2014-03-28| 976.55
#2014-03-31|1007.66
#2014-04-01|1026.68
#2014-04-02|1048.91
#2014-04-03|1038.85
#2014-04-04|1031.85
#2014-04-07|1045.32
#2014-04-08|1044.14
#2014-04-09|1036.86
#2014-04-10|1039.57
#2014-04-11|1037.69
#2014-04-14|1016.17
#2014-04-15| 953.82
#2014-04-16| 966.33
#2014-04-17| 991.78
#2014-04-18| 990.86
#2014-04-21| 987.55
#2014-04-22|1002.51
#2014-04-23| 982.17
#2014-04-24| 992.24
#2014-04-25| 983.42
#2014-04-28| 995.42
#2014-04-29| 997.67
#2014-04-30| 980.58
#2014-05-01| 982.47
#2014-05-02| 991.20
#2014-05-05| 978.38
#2014-05-06| 999.24
#2014-05-07|1032.34
#2014-05-08|1033.60
#2014-05-09|1026.81
#2014-05-12|1041.21
#2014-05-13|1036.72
#2014-05-14|1049.52
#2014-05-15|1057.50
#2014-05-16|1059.76
#2014-05-19|1058.47
#2014-05-20|1068.90
#2014-05-21|1092.32
#2014-05-22|1093.79
#2014-05-23|1105.55
#2014-05-26|1093.77
#2014-05-27|1086.56
#2014-05-28|1087.40
#2014-05-29|1087.26
#2014-05-30|1089.64
#2014-06-02|1071.57
#2014-06-03|1053.60
#2014-06-04|1054.23
#2014-06-05|1068.59
#2014-06-06|1095.04
#2014-06-09|1088.26
#2014-06-10|1101.82
#2014-06-11|1111.73
#2014-06-12|1113.84
#2014-06-13|1106.76
#2014-06-16|1092.03
#2014-06-17|1070.90
#2014-06-18|1086.90
#2014-06-19|1086.52
#2014-06-20|1063.18
#2014-06-23|1081.58
#2014-06-24|1095.88
#2014-06-25|1100.99
#2014-06-26|1088.82
#2014-06-27|1099.21
#2014-06-30|1115.42
#2014-07-01|1094.33
#2014-07-02|1118.04
#2014-07-03|1134.96
#2014-07-04|1129.02
#2014-07-07|1141.37
#2014-07-08|1123.95
#2014-07-09|1099.48
#2014-07-10|1071.92
#2014-07-11|1084.07
#2014-07-14|1093.58
#2014-07-15|1090.05
#2014-07-16|1074.46
#2014-07-17|1060.01
#2014-07-18|1038.85
#2014-07-21|1036.50
#2014-07-22|1044.80
#2014-07-23|1029.78
#2014-07-24|1017.17
#2014-07-25|1000.80
#2014-07-28|1008.36
#2014-07-29| 995.87
#2014-07-30| 992.03
#2014-07-31| 964.48
#2014-08-01| 985.26
#2014-08-04| 972.51
#2014-08-05| 955.72
#2014-08-06| 941.58
#2014-08-07| 945.82
#2014-08-08| 965.64
#2014-08-11|1001.70
#2014-08-12| 986.16
#2014-08-13| 985.33
#2014-08-14| 988.41
#2014-08-15| 991.01
#2014-08-18| 993.52
#2014-08-19|1004.34
#2014-08-20|1002.09
#2014-08-21|1010.16
#2014-08-22|1010.04
#2014-08-25|1004.90
#2014-08-26|1003.68
#2014-08-27|1016.44
#2014-08-28| 986.15
#2014-08-29| 996.56
#2014-09-01| 999.08
#2014-09-02| 996.22
#2014-09-03|1027.11
#2014-09-04|1037.75
#2014-09-05|1049.65
#2014-09-08|1062.63
#2014-09-09|1071.40
#2014-09-10|1072.41
#2014-09-11|1088.22
#2014-09-12|1086.14
#2014-09-15|1072.61
#2014-09-16|1068.34
#2014-09-17|1068.49
#2014-09-18|1067.34
#2014-09-19|1042.03
#2014-09-22|1055.84
#2014-09-23|1056.86
#2014-09-24|1055.66
#2014-09-25|1037.08
#2014-09-26|1011.66
#2014-09-29|1003.51
#2014-09-30| 988.99
#2014-10-01|1002.87
#2014-10-02|1012.38
#2014-10-03|1004.99
#2014-10-06|1039.05
#2014-10-07|1020.80
#2014-10-08|1021.64
#2014-10-09|1038.93
#2014-10-10|1026.81
#2014-10-13|1013.06
#2014-10-14| 999.18
#2014-10-15| 998.42
#2014-10-16| 970.99
#2014-10-17|1014.40
#2014-10-20|1008.03
#2014-10-21|1002.24
#2014-10-22| 985.65
#2014-10-23| 988.28
#2014-10-24| 990.19
#2014-10-27| 966.27
#2014-10-28| 960.42
#2014-10-29| 967.57
#2014-10-30| 973.57
#2014-10-31| 970.83
#2014-11-03| 956.37
#2014-11-04| 969.23
#2014-11-05| 971.53
#2014-11-06| 920.48
#2014-11-07| 931.11
#2014-11-10| 963.60
#2014-11-11| 950.18
#2014-11-12| 954.70
#2014-11-13| 959.50
#2014-11-14| 960.31
#2014-11-17| 953.98
#2014-11-18| 961.86
#2014-11-19| 968.39
#2014-11-20| 966.34
#2014-11-21| 969.26
#2014-11-24| 952.66
#2014-11-25| 969.68
#2014-11-26| 970.84
#2014-11-27| 965.23
#2014-11-28| 973.31
#2014-12-01| 931.89
#2014-12-02| 933.52
#2014-12-03| 931.84
#2014-12-04| 953.54
#2014-12-05| 945.78
#2014-12-08| 938.22
#2014-12-09| 945.44
#2014-12-10| 929.72
#2014-12-11| 909.50
#2014-12-12| 898.66
#2014-12-15| 866.77
#2014-12-16| 793.41
#2014-12-17| 798.31
#2014-12-18| 794.08
#2014-12-19| 766.87
#2014-12-22| 823.79
#2014-12-23| 793.96
#2014-12-24| 792.58
#2014-12-25| 793.34
#2014-12-26| 791.70
#2014-12-29| 806.60
#2014-12-30| 797.41
#2014-12-31| 792.55
#2015-01-01| 792.55
#2015-01-02| 787.63
#2015-01-05| 761.65
#2015-01-06| 752.15
#2015-01-07| 751.43
#2015-01-08| 755.12
#2015-01-09| 755.71
#2015-01-12| 760.53
#2015-01-13| 774.42
#2015-01-14| 770.55
#2015-01-15| 755.23
#2015-01-16| 760.70
#2015-01-19| 778.38
#2015-01-20| 799.29
#2015-01-21| 808.27
#2015-01-22| 832.90
#2015-01-23| 853.92
#2015-01-26| 842.73
#2015-01-27| 860.11
#2015-01-28| 853.27
#2015-01-29| 843.65
#2015-01-30| 832.83
#2015-02-02| 835.59
#2015-02-03| 870.37
#2015-02-04| 855.33
#2015-02-05| 840.57
#2015-02-06| 858.16
#2015-02-09| 860.31
#2015-02-10| 836.93
#2015-02-11| 816.52
#2015-02-12| 851.74
#2015-02-13| 862.73
#2015-02-16| 848.78
#2015-02-17| 850.24
#2015-02-18| 882.02
#2015-02-19| 879.03
#2015-02-20| 872.38
#2015-02-23| 888.87
#2015-02-24| 894.86
#2015-02-25| 898.92
#2015-02-26| 882.87
#2015-02-27| 871.38
#2015-03-02| 843.44
#2015-03-03| 821.43
#2015-03-04| 816.54
#2015-03-05| 815.72
#2015-03-06| 815.71
#2015-03-09| 792.92
#2015-03-10| 775.65
#2015-03-11| 793.81
#2015-03-12| 803.30
#2015-03-13| 786.10
#2015-03-16| 778.82
#2015-03-17| 778.31
#2015-03-18| 772.98
#2015-03-19| 788.04
#2015-03-20| 798.14
#2015-03-23| 811.61
#2015-03-24| 827.58
#2015-03-25| 838.35
#2015-03-26| 829.23
#2015-03-27| 815.03
#2015-03-30| 819.44
#2015-03-31| 784.27
#2015-04-01| 778.47
#2015-04-02| 804.84
#2015-04-03| 814.82
#2015-04-06| 820.51
#2015-04-07| 830.51
#2015-04-08| 842.64
#2015-04-09| 830.47
#2015-04-10| 845.76
#2015-04-13| 869.14
#2015-04-14| 867.58
#2015-04-15| 862.36
#2015-04-16| 845.66
#2015-04-17| 836.03
#2015-04-20| 846.48
#2015-04-21| 875.44
#2015-04-22| 879.77
#2015-04-23| 905.12
#2015-04-24| 935.83
#2015-04-27| 979.41
#2015-04-28| 970.25
#2015-04-29| 951.79
#2015-04-30| 953.76
#2015-05-01| 951.67
#2015-05-04| 929.97
#2015-05-05| 931.14
#2015-05-06| 964.61
#2015-05-07| 950.03
#2015-05-08| 951.68
#2015-05-11| 934.90
#2015-05-12| 926.71
#2015-05-13| 917.99
#2015-05-14| 924.62
#2015-05-15| 933.61
#2015-05-18| 924.12
#2015-05-19| 912.07
#2015-05-20| 922.48
#2015-05-21| 927.28
#2015-05-22| 932.72
#2015-05-25| 926.77
#2015-05-26| 916.51
#2015-05-27| 932.69
#2015-05-28| 920.09
#2015-05-29| 928.75
#2015-06-01| 914.81
#2015-06-02| 939.56
#2015-06-03| 941.61
#2015-06-04| 945.64
#2015-06-05| 923.59
#2015-06-08| 899.54
#2015-06-09| 907.56
#2015-06-10| 914.43
#2015-06-11| 911.58
#2015-06-12| 898.53
#2015-06-15| 903.15
#2015-06-16| 876.45
#2015-06-17| 879.86
#2015-06-18| 887.51
#2015-06-19| 883.34
#2015-06-22| 895.61
#2015-06-23| 877.12
#2015-06-24| 874.68
#2015-06-25| 847.01
#2015-06-26| 861.92
#2015-06-29| 853.18
#2015-06-30| 862.30
#2015-07-01| 854.59
#2015-07-02| 861.47
#2015-07-03| 846.00
#2015-07-06| 841.08
#2015-07-07| 806.52
#2015-07-08| 818.55
#2015-07-09| 844.30
#2015-07-10| 881.34
#2015-07-13| 870.03
#2015-07-14| 868.76
#2015-07-15| 864.76
#2015-07-16| 871.89
#2015-07-17| 875.76
#2015-07-20| 865.46
#2015-07-21| 881.40
#2015-07-22| 867.09
#2015-07-23| 868.14
#2015-07-24| 868.48
#2015-07-27| 878.46
#2015-07-28| 889.24
#2015-07-29| 891.22
#2015-07-30| 897.78
#2015-07-31| 919.04
#2015-08-03| 911.94
#2015-08-04| 904.96
#2015-08-05| 896.54
#2015-08-06| 880.38
#2015-08-07| 891.18
#2015-08-10| 895.51
#2015-08-11| 886.40
#2015-08-12| 897.33
#2015-08-13| 902.45
#2015-08-14| 904.03
#2015-08-17| 904.15
#2015-08-18| 885.66
#2015-08-19| 881.95
#2015-08-20| 887.96
#2015-08-21| 889.44
#2015-08-24| 860.74
#2015-08-25| 872.61
#2015-08-26| 853.29
#2015-08-27| 862.62
#2015-08-28| 860.65
#2015-08-31| 865.66
#2015-09-01| 862.11
#2015-09-02| 860.13
#2015-09-03| 858.14
#2015-09-04| 847.63
#2015-09-07| 848.28
#2015-09-08| 829.91
#2015-09-09| 832.27
#2015-09-10| 843.68
#2015-09-11| 853.47
#2015-09-14| 861.45
#2015-09-15| 875.65
#2015-09-16| 892.44
#2015-09-17| 884.81
#2015-09-18| 918.70
#2015-09-21| 911.88
#2015-09-22| 890.39
#2015-09-23| 905.95
#2015-09-24| 899.70
#2015-09-25| 888.50
#2015-09-28| 891.68
#2015-09-29| 899.54
#2015-09-30| 896.83
#2015-10-01| 902.87
#2015-10-02| 902.77
#2015-10-05| 905.04
#2015-10-06| 913.80
#2015-10-07| 926.42
#2015-10-08| 935.96
#2015-10-09| 943.03
#2015-10-12| 950.66
#2015-10-13| 949.02
#2015-10-14| 966.03
#2015-10-15| 980.60
#2015-10-16| 976.48
#2015-10-19| 962.11
#2015-10-20| 956.46
#2015-10-21| 955.00
#2015-10-22| 952.95
#2015-10-23| 940.41
#2015-10-26| 955.52
#2015-10-27| 968.62
#2015-10-28| 974.74
#2015-10-29| 962.46
#2015-10-30| 945.25
#2015-11-02| 943.71
#2015-11-03| 935.35
#2015-11-04| 954.68
#2015-11-05| 943.04
#2015-11-06| 942.32
#2015-11-09| 975.02
#2015-11-10| 969.46
#2015-11-11| 975.37
#2015-11-12| 982.54
#2015-11-13| 975.45
#2015-11-16| 972.68
#2015-11-17| 974.58
#2015-11-18| 992.13
#2015-11-19|1003.19
#2015-11-20|1004.46
#2015-11-23|1010.94
#2015-11-24|1017.62
#2015-11-25|1038.87
#2015-11-26|1048.54
#2015-11-27|1052.32
#2015-11-30|1067.88
#2015-12-01|1064.38
#2015-12-02|1034.78
#2015-12-03|1060.76
#2015-12-04|1058.72
#2015-12-07|1038.56
#2015-12-08|1046.80
#2015-12-09|1058.54
#2015-12-10|1049.04
#2015-12-11|1029.57
#2015-12-14|1029.11
#2015-12-15|1018.05
#2015-12-16|1056.20
#2015-12-17|1065.47
#2015-12-18|1058.27
#2015-12-21|1066.16
#2015-12-22|1062.53
#2015-12-23|1054.32
#2015-12-24|1056.56
#2015-12-25|1056.23
#2015-12-28|1065.27
#2015-12-29|1077.96
#2015-12-30|1077.77
#2015-12-31|1064.53
#2016-01-01|1064.53
#2016-01-04|1042.54
#2016-01-05|1055.14
#2016-01-06|1069.63
#2016-01-07|1078.18
#2016-01-08|1110.69
#2016-01-11|1118.86
#2016-01-12|1115.58
#2016-01-13|1118.53
#2016-01-14|1101.97
#2016-01-15|1098.57
#2016-01-18|1046.67
#2016-01-19|1064.14
#2016-01-20|1043.32
#2016-01-21|1045.67
#2016-01-22|1072.69
#2016-01-25|1056.72
#2016-01-26|1092.01
#2016-01-27|1094.60
#2016-01-28|1100.67
#2016-01-29|1101.70
#2016-02-01|1115.39
#2016-02-02|1084.68
#2016-02-03|1082.24
#2016-02-04|1092.46
#2016-02-05|1084.97
#2016-02-08|1064.95
#2016-02-09|1004.84
#2016-02-10|1025.73
#2016-02-11|1024.73
#2016-02-12|1030.60
#2016-02-15|1026.42
#2016-02-16|1021.74
#2016-02-17| 990.61
#2016-02-18| 994.38
#2016-02-19|1003.89
#2016-02-22|1008.56
#2016-02-23|1008.40
#2016-02-24|1000.43
#2016-02-25|1023.19
#2016-02-26|1034.69
#2016-02-29|1010.96
#2016-03-01|1012.08
#2016-03-02|1033.07
#2016-03-03|1049.56
#2016-03-04|1055.53
#2016-03-07|1061.13
#2016-03-08|1073.36
#2016-03-09|1086.54
#2016-03-10|1077.47
#2016-03-11|1088.63
#2016-03-14|1086.17
#2016-03-15|1082.82
#2016-03-16|1053.51
#2016-03-17|1087.78
#2016-03-18|1115.13
#2016-03-21|1099.86
#2016-03-22|1084.16
#2016-03-23|1070.71
#2016-03-24|1069.07
#2016-03-25|1069.57
#2016-03-28|1075.39
#2016-03-29|1097.84
#2016-03-30|1127.26
#2016-03-31|1133.65
#2016-04-01|1124.51
#2016-04-04|1139.84
#2016-04-05|1126.18
#2016-04-06|1125.65
#2016-04-07|1127.38
#2016-04-08|1129.48
#2016-04-11|1136.80
#2016-04-12|1113.91
#2016-04-13|1129.76
#2016-04-14|1153.60
#2016-04-15|1160.96
#2016-04-18|1163.34
#2016-04-19|1162.32
#2016-04-20|1152.92
#2016-04-21|1140.75
#2016-04-22|1127.44
#2016-04-25|1137.36
#2016-04-26|1140.85
#2016-04-27|1141.13
#2016-04-28|1125.63
#2016-04-29|1136.09
#2016-05-02|1142.69
#2016-05-03|1127.31
#2016-05-04|1118.46
#2016-05-05|1114.40
#2016-05-06|1114.31
#2016-05-09|1122.49
#2016-05-10|1150.56
#2016-05-11|1149.84
#2016-05-12|1143.10
#2016-05-13|1125.20
#2016-05-16|1131.50
#2016-05-17|1122.82
#2016-05-18|1098.39
#2016-05-19|1085.94
#2016-05-20|1117.02
#2016-05-23|1112.05
#2016-05-24|1117.13
#2016-05-25|1125.27
#2016-05-26|1130.76
#2016-05-27|1169.27
#2016-05-30|1164.95
#2016-05-31|1138.54
#2016-06-01|1162.57
#2016-06-02|1169.69
#2016-06-03|1188.26
#2016-06-06|1185.19
#2016-06-07|1196.94
#2016-06-08|1199.97
#2016-06-09|1163.24
#2016-06-10|1129.86
#2016-06-13|1101.14
#2016-06-14|1089.35
#2016-06-15|1100.96
#2016-06-16|1079.72
#2016-06-17|1102.41
#2016-06-20|1131.17
#2016-06-21|1115.27
#2016-06-22|1116.06
#2016-06-23|1135.10
#2016-06-24|1077.21
#2016-06-27|1055.41
#2016-06-28|1099.26
#2016-06-29|1125.17
#2016-06-30|1149.10
#2016-07-01|1152.35
#2016-07-04|1157.99
#2016-07-05|1161.72
#2016-07-06|1169.29
#2016-07-07|1170.91
#2016-07-08|1169.42
#2016-07-11|1205.41
#2016-07-12|1204.00
#2016-07-13|1196.97
#2016-07-14|1183.81
#2016-07-15|1158.01
#2016-07-18|1142.24
#2016-07-19|1164.01
#2016-07-20|1170.47
#2016-07-21|1193.43
#2016-07-22|1186.34
#2016-07-25|1212.02
#2016-07-26|1213.25
#2016-07-27|1204.61
#2016-07-28|1210.91
#2016-07-29|1215.06
#2016-08-01|1196.85
#2016-08-02|1204.96
#2016-08-03|1199.96
#2016-08-04|1216.26
#2016-08-05|1175.80
#2016-08-08|1172.65
#2016-08-09|1195.71
#2016-08-10|1187.21
#2016-08-11|1180.48
#2016-08-12|1181.09
#2016-08-15|1185.13
#2016-08-16|1174.01
#2016-08-17|1167.96
#2016-08-18|1174.87
#2016-08-19|1177.62
#2016-08-22|1181.00
#2016-08-23|1182.68
#2016-08-24|1188.07
#2016-08-25|1182.63
#2016-08-26|1177.16
#2016-08-29|1176.09
#2016-08-30|1176.89
#2016-08-31|1182.84
#2016-09-01|1191.05
#2016-09-02|1188.54
#2016-09-05|1187.21
#2016-09-06|1214.41
#2016-09-07|1228.68
#2016-09-08|1230.50
#2016-09-09|1208.69
#2016-09-12|1200.02
#2016-09-13|1196.58
#2016-09-14|1207.80
#2016-09-15|1218.41
#2016-09-16|1204.03
#2016-09-19|1224.55
#2016-09-20|1202.59
#2016-09-21|1195.47
#2016-09-22|1219.41
#2016-09-23|1204.35
#2016-09-26|1185.94
#2016-09-27|1171.42
#2016-09-28|1164.86
#2016-09-29|1180.61
#2016-09-30|1176.25
#2016-10-03|1200.69
#2016-10-04|1226.10
#2016-10-05|1222.22
#2016-10-06|1222.07
#2016-10-07|1218.43
#2016-10-10|1216.04
#2016-10-11|1200.50
#2016-10-12|1194.63
#2016-10-13|1187.31
#2016-10-14|1196.38
#2016-10-17|1189.98
#2016-10-18|1209.61
#2016-10-19|1222.27
#2016-10-20|1223.10
#2016-10-21|1235.21
#2016-10-24|1235.30
#2016-10-25|1227.67
#2016-10-26|1232.41
#2016-10-27|1215.24
#2016-10-28|1234.19
#2016-10-31|1243.20
#2016-11-01|1250.46
#2016-11-02|1233.77
#2016-11-03|1260.99
#2016-11-04|1253.49
#2016-11-07|1254.72
#2016-11-08|1266.66
#2016-11-09|1274.26
#2016-11-10|1251.78
#2016-11-11|1226.47
#2016-11-14|1197.59
#2016-11-15|1201.05
#2016-11-16|1170.51
#2016-11-17|1163.34
#2016-11-18|1156.79
#2016-11-21|1175.46
#2016-11-22|1164.72
#2016-11-23|1158.33
#2016-11-24|1160.35
#2016-11-25|1161.39
#2016-11-28|1154.85
#2016-11-29|1144.83
#2016-11-30|1148.95
#2016-12-01|1133.42
#2016-12-02|1135.39
#2016-12-05|1151.90
#2016-12-06|1158.00
#2016-12-07|1159.79
#2016-12-08|1161.49
#2016-12-09|1150.78
#2016-12-12|1162.33
#2016-12-13|1177.15
#2016-12-14|1208.25
#2016-12-15|1184.25
#2016-12-16|1184.15
#2016-12-19|1178.80
#2016-12-20|1184.72
#2016-12-21|1195.27
#2016-12-22|1202.82
#2016-12-23|1195.78
#2016-12-26|1196.24
#2016-12-27|1202.60
#2016-12-28|1197.04
#2016-12-29|1202.08
#2016-12-30|1219.58
#2017-01-02|1216.15
#2017-01-03|1188.79
#2017-01-04|1214.91
#2017-01-05|1260.55
#2017-01-06|1277.00
#2017-01-09|1259.33
#2017-01-10|1264.52
#2017-01-11|1253.51
#2017-01-12|1273.10
#2017-01-13|1245.93
#2017-01-16|1250.74
#2017-01-17|1252.99
#2017-01-18|1236.73
#2017-01-19|1231.78
#2017-01-20|1262.78
#2017-01-23|1259.46
#2017-01-24|1246.47
#2017-01-25|1249.30
#2017-01-26|1239.07
#2017-01-27|1233.47
#2017-01-30|1219.41
#2017-01-31|1236.61
#2017-02-01|1237.04
#2017-02-02|1267.48
#2017-02-03|1290.16
#2017-02-06|1233.17
#2017-02-07|1244.48
#2017-02-08|1250.82
#2017-02-09|1271.39
#2017-02-10|1285.73
#2017-02-13|1284.44
#2017-02-14|1308.72
#2017-02-15|1316.13
#2017-02-16|1315.50
#2017-02-17|1318.28
#2017-02-20|1318.24
#2017-02-21|1320.81
#2017-02-22|1305.19
#2017-02-23|1326.44
#2017-02-24|1286.53
#2017-02-27|1284.22
#2017-02-28|1278.11
#2017-03-01|1307.78
#2017-03-02|1273.11
#2017-03-03|1278.86
#2017-03-06|1274.96
#2017-03-07|1256.14
#2017-03-08|1267.94
#2017-03-09|1279.20
#2017-03-10|1280.65
#2017-03-13|1282.87
#2017-03-14|1286.13
#2017-03-15|1287.89
#2017-03-16|1311.00
#2017-03-17|1312.92
#2017-03-20|1304.46
#2017-03-21|1302.60
#2017-03-22|1277.41
#2017-03-23|1293.03
#2017-03-24|1301.86
#2017-03-27|1318.74
#2017-03-28|1336.84
#2017-03-29|1326.15
#2017-03-30|1329.79
#2017-03-31|1312.36
#2017-04-03|1321.55
#2017-04-04|1343.91
#2017-04-05|1353.48
#2017-04-06|1336.17
#2017-04-07|1317.16
#2017-04-10|1309.18
#2017-04-11|1295.21
#2017-04-12|1323.83
#2017-04-13|1341.07
#2017-04-14|1340.76
#2017-04-17|1344.73
#2017-04-18|1354.16
#2017-04-19|1357.36
#2017-04-20|1361.95
#2017-04-21|1358.91
#2017-04-24|1403.51
#2017-04-25|1439.28
#2017-04-26|1409.21
#2017-04-27|1407.15
#2017-04-28|1404.01
#2017-05-01|1410.49
#2017-05-02|1402.82
#2017-05-03|1359.90
#2017-05-04|1381.62
#2017-05-05|1416.29
#2017-05-08|1397.63
#2017-05-09|1409.50
#2017-05-10|1402.44
#2017-05-11|1409.13
#2017-05-12|1409.58
#2017-05-15|1430.87
#2017-05-16|1413.73
#2017-05-17|1431.13
#2017-05-18|1448.96
#2017-05-19|1482.52
#2017-05-22|1489.58
#2017-05-23|1496.57
#2017-05-24|1469.86
#2017-05-25|1459.94
#2017-05-26|1468.59
#2017-05-29|1443.97
#2017-05-30|1470.55
#2017-05-31|1493.18
#2017-06-01|1499.15
#2017-06-02|1546.91
#2017-06-05|1543.19
#2017-06-06|1523.78
#2017-06-07|1513.75
#2017-06-08|1509.79
#2017-06-09|1511.74
#2017-06-12|1500.58
#2017-06-13|1501.10
#2017-06-14|1565.45
#2017-06-15|1525.88
#2017-06-16|1553.60
#2017-06-19|1537.88
#2017-06-20|1526.81
#2017-06-21|1521.89
#2017-06-22|1514.79
#2017-06-23|1506.70
#2017-06-26|1515.44
#2017-06-27|1536.26
#2017-06-28|1556.15
#2017-06-29|1530.12
#2017-06-30|1544.32
#2017-07-03|1517.14
#2017-07-04|1515.86
#2017-07-05|1490.58
#2017-07-06|1495.76
#2017-07-07|1486.70
#2017-07-10|1509.67
#2017-07-11|1513.30
#2017-07-12|1519.19
#2017-07-13|1513.88
#2017-07-14|1519.54
#2017-07-17|1518.96
#2017-07-18|1513.50
#2017-07-19|1497.52
#2017-07-20|1514.54
#2017-07-21|1543.50
#2017-07-24|1528.39
#2017-07-25|1526.76
#2017-07-26|1507.94
#2017-07-27|1530.10
#2017-07-28|1523.52
#2017-07-31|1511.57
#2017-08-01|1510.00
#2017-08-02|1526.29
#2017-08-03|1537.11
#2017-08-04|1502.58
#2017-08-07|1509.98
#2017-08-08|1472.51
#2017-08-09|1472.98
#2017-08-10|1475.09
#2017-08-11|1479.14
#2017-08-14|1493.16
#2017-08-15|1501.70
#2017-08-16|1485.57
#2017-08-17|1499.39
#2017-08-18|1499.74
#2017-08-21|1520.78
#2017-08-22|1516.99
#2017-08-23|1536.23
#2017-08-24|1536.78
#2017-08-25|1538.45
#2017-08-28|1563.29
#2017-08-29|1531.58
#2017-08-30|1540.97
#2017-08-31|1538.70
#2017-09-01|1523.63
#2017-09-04|1513.46
#2017-09-05|1520.37
#2017-09-06|1520.74
#2017-09-07|1536.21
#2017-09-08|1553.39
#2017-09-11|1555.13
#2017-09-12|1555.61
#2017-09-13|1539.32
#2017-09-14|1513.25
#2017-09-15|1541.15
#2017-09-18|1553.27
#2017-09-19|1538.22
#2017-09-20|1537.66
#2017-09-21|1528.96
#2017-09-22|1546.13
#2017-09-25|1516.54
#2017-09-26|1488.53
#2017-09-27|1469.23
#2017-09-28|1474.06
#2017-09-29|1471.77
#2017-10-02|1482.04
#2017-10-03|1484.72
#2017-10-04|1493.08
#2017-10-05|1486.45
#2017-10-06|1489.42
#2017-10-09|1466.26
#2017-10-10|1475.67
#2017-10-11|1501.83
#2017-10-12|1497.21
#2017-10-13|1477.72
#2017-10-16|1482.03
#2017-10-17|1491.45
#2017-10-18|1489.04
#2017-10-19|1488.18
#2017-10-20|1477.36
#2017-10-23|1470.84
#2017-10-24|1477.31
#2017-10-25|1504.82
#2017-10-26|1490.92
#2017-10-27|1452.93
#2017-10-30|1463.40
#2017-10-31|1469.08
#2017-11-01|1468.75
#2017-11-02|1501.97
#2017-11-03|1500.14
#2017-11-06|1505.00
#2017-11-07|1508.74
#2017-11-08|1501.41
#2017-11-09|1519.60
#2017-11-10|1524.87
#2017-11-13|1524.54
#2017-11-14|1534.10
#2017-11-15|1541.58
#2017-11-16|1546.03
#2017-11-17|1540.81
#2017-11-20|1541.64
#2017-11-21|1535.04
#2017-11-22|1550.68
#2017-11-23|1559.69
#2017-11-24|1552.86
#2017-11-27|1570.33
#2017-11-28|1559.54
#2017-11-29|1535.00
#2017-11-30|1518.33
#2017-12-01|1505.81
#2017-12-04|1422.27
#2017-12-05|1432.68
#2017-12-06|1430.41
#2017-12-07|1429.77
#2017-12-08|1431.38
#2017-12-11|1414.13
#2017-12-12|1407.62
#2017-12-13|1413.17
#2017-12-14|1416.09
#2017-12-15|1420.91
#2017-12-18|1463.36
#2017-12-19|1491.17
#2017-12-20|1506.55
#2017-12-21|1524.86
#2017-12-22|1522.01
#2017-12-25|1523.72
#2017-12-26|1523.72
#2017-12-27|1513.86
#2017-12-28|1537.78
#2017-12-29|1543.19
#2018-01-01|1543.19
#2018-01-02|1537.15
#2018-01-03|1539.43
#2018-01-04|1540.09
#2018-01-05|1548.83
#2018-01-08|1542.53
#2018-01-09|1522.77
#2018-01-10|1539.91
#2018-01-11|1546.12
#2018-01-12|1567.58
#2018-01-15|1569.05
#2018-01-16|1558.36
#2018-01-17|1555.47
#2018-01-18|1560.76
#2018-01-19|1553.52
#2018-01-22|1575.15
#2018-01-23|1581.84
#2018-01-24|1571.90
#2018-01-25|1579.77
#2018-01-26|1570.44
#2018-01-29|1525.18
#2018-01-30|1518.96
#2018-01-31|1526.59
#2018-02-01|1525.81
#2018-02-02|1514.81
#2018-02-05|1510.20
#2018-02-06|1476.68
#2018-02-07|1516.14
#2018-02-08|1477.76
#2018-02-09|1382.94
#2018-02-12|1305.54
#2018-02-13|1289.52
#2018-02-14|1297.69
#2018-02-15|1364.57
#2018-02-16|1396.07
#2018-02-19|1386.91
#2018-02-20|1375.07
#2018-02-21|1411.31
#2018-02-22|1400.99
#2018-02-23|1395.80
#2018-02-26|1402.72
#2018-02-27|1336.08
#2018-02-28|1306.36
#2018-03-01|1296.22
#2018-03-02|1279.62
#2018-03-05|1301.85
#2018-03-06|1372.61
#2018-03-07|1339.37
#2018-03-08|1338.38
#2018-03-09|1325.24
#2018-03-12|1326.46
#2018-03-13|1328.66
#2018-03-14|1306.50
#2018-03-15|1302.13
#2018-03-16|1298.66
#2018-03-19|1275.34
#2018-03-20|1281.97
#2018-03-21|1265.57
#2018-03-22|1239.56
#2018-03-23|1210.33
#2018-03-26|1226.68
#2018-03-27|1258.12
#2018-03-28|1240.00
#2018-03-29|1244.28
#2018-03-30|1242.77
#2018-04-02|1244.05
#2018-04-03|1261.42
#2018-04-04|1251.12
#2018-04-05|1263.06
#2018-04-06|1249.54
#2018-04-09|1270.82
#2018-04-10|1259.21
#2018-04-11|1238.04
#2018-04-12|1241.40
#2018-04-13|1253.21
#2018-04-16|1261.09
#2018-04-17|1242.66
#2018-04-18|1248.85
#2018-04-19|1252.20
#2018-04-20|1227.48
#2018-04-23|1214.27
#2018-04-24|1206.25
#2018-04-25|1205.22
#2018-04-26|1205.34
#2018-04-27|1203.91
#2018-04-30|1198.51
#2018-05-01|1187.40
#2018-05-02|1200.35
#2018-05-03|1204.23
#2018-05-04|1199.08
#2018-05-07|1201.72
#2018-05-08|1180.75
#2018-05-09|1179.02
#2018-05-10|1190.94
#2018-05-11|1201.90
#2018-05-14|1231.87
#2018-05-15|1203.64
#2018-05-16|1218.40
#2018-05-17|1261.08
#2018-05-18|1208.78
#2018-05-21|1202.37
#2018-05-22|1189.81
#2018-05-23|1144.57
#2018-05-24|1132.71
#2018-05-25|1134.83
#2018-05-28|1147.55
#2018-05-29|1121.42
#2018-05-30|1135.49
#2018-05-31|1138.54
#2018-06-01|1128.65
#2018-06-04|1164.03
#2018-06-05|1171.02
#2018-06-06|1189.95
#2018-06-07|1208.43
#2018-06-08|1184.59
#2018-06-11|1189.46
#2018-06-12|1191.95
#2018-06-13|1175.16
#2018-06-14|1152.34
#2018-06-15|1122.12
#2018-06-18|1108.74
#2018-06-19|1095.89
#2018-06-20|1095.30
#2018-06-21|1064.62
#2018-06-22|1063.35
#2018-06-25|1062.62
#2018-06-26|1075.63
#2018-06-27|1069.49
#2018-06-28|1051.79
#2018-06-29|1079.32
#2018-07-02|1057.15
#2018-07-03|1076.89
#2018-07-04|1087.09
#2018-07-05|1097.94
#2018-07-06|1084.03
#2018-07-09|1059.99
#2018-07-10|1036.23
#2018-07-11|1026.79
#2018-07-12|1032.63
#2018-07-13|1036.44
#2018-07-16|1022.47
#2018-07-17| 999.09
#2018-07-18| 969.06
#2018-07-19|1022.91
#2018-07-20|1024.01
#2018-07-23|1016.76
#2018-07-24|1019.50
#2018-07-25|1030.09
#2018-07-26|1039.16
#2018-07-27|1044.67
#2018-07-30|1066.12
#2018-07-31|1068.76
#2018-08-01|1069.47
#2018-08-02|1084.26
#2018-08-03|1108.38
#2018-08-06|1113.24
#2018-08-07|1090.18
#2018-08-08|1104.43
#2018-08-09|1102.51
#2018-08-10|1068.91
#2018-08-13|1030.78
#2018-08-14|1043.29
#2018-08-15|1055.00
#2018-08-16|1100.95
#2018-08-17|1112.45
#2018-08-20|1111.80
#2018-08-21|1141.78
#2018-08-22|1103.16
#2018-08-23|1108.79
#2018-08-24|1116.93
#2018-08-27|1127.95
#2018-08-28|1137.08
#2018-08-29|1139.39
#2018-08-30|1133.84
#2018-08-31|1151.55
#2018-09-03|1133.53
#2018-09-04|1102.52
#2018-09-05|1095.74
#2018-09-06|1093.19
#2018-09-07|1096.89
#2018-09-10|1105.60
#2018-09-11|1092.37
#2018-09-12|1086.50
#2018-09-13|1074.43
#2018-09-14|1062.66
#2018-09-17|1063.52
#2018-09-18|1077.19
#2018-09-19|1088.37
#2018-09-20|1082.02
#2018-09-21|1075.18
#2018-09-24|1088.71
#2018-09-25|1087.74
#2018-09-26|1083.86
#2018-09-27|1099.22
#2018-09-28|1100.09
#2018-10-01|1103.97
#2018-10-02|1115.09
#2018-10-03|1133.38
#2018-10-04|1103.66
#2018-10-05|1084.09
#2018-10-08|1069.76
#2018-10-09|1074.10
#2018-10-10|1061.15
#2018-10-11|1068.78
#2018-10-12|1090.05
#2018-10-15|1111.65
#2018-10-16|1141.21
#2018-10-17|1136.99
#2018-10-18|1130.77
#2018-10-19|1119.71
#2018-10-22|1118.61
#2018-10-23|1115.36
#2018-10-24|1092.91
#2018-10-25|1082.68
#2018-10-26|1067.44
#2018-10-29|1074.34
#2018-10-30|1067.66
#2018-10-31|1092.15
#2018-11-01|1107.07
#2018-11-02|1110.69
#2018-11-05|1149.98
#2018-11-06|1138.02
#2018-11-07|1152.93
#2018-11-08|1135.70
#2018-11-09|1120.64
#2018-11-12|1097.49
#2018-11-13|1077.73
#2018-11-14|1086.88
#2018-11-15|1093.42
#2018-11-16|1106.41
#2018-11-19|1113.42
#2018-11-20|1097.23
#2018-11-21|1103.04
#2018-11-22|1107.51
#2018-11-23|1095.44
#2018-11-26|1088.05
#2018-11-27|1085.30
#2018-11-28|1097.60
#2018-11-29|1131.64
#2018-11-30|1157.16
#2018-12-03|1167.04
#2018-12-04|1183.31
#2018-12-05|1179.21
#2018-12-06|1143.73
#2018-12-07|1155.05
#2018-12-10|1140.31
#2018-12-11|1119.14
#2018-12-12|1129.11
#2018-12-13|1123.71
#2018-12-14|1117.39
#2018-12-17|1121.78
#2018-12-18|1148.76
#2018-12-19|1159.97
#2018-12-20|1155.24
#2018-12-21|1148.86
#2018-12-24|1152.83
#2018-12-25|1151.66
#2018-12-26|1151.88
#2018-12-27|1141.26
#2018-12-28|1127.60
#2018-12-31|1129.73
#2019-01-01|1129.73
#2019-01-02|1140.75
#2019-01-03|1144.06
#2019-01-04|1165.84
#2019-01-07|1180.85
#2019-01-08|1186.96
#2019-01-09|1201.81
#2019-01-10|1211.86
#2019-01-11|1201.76
#2019-01-14|1194.56
#2019-01-15|1193.29
#2019-01-16|1199.70
#2019-01-17|1216.24
#2019-01-18|1250.96
#2019-01-21|1231.04
#2019-01-22|1201.18
#2019-01-23|1190.58
#2019-01-24|1182.37
#2019-01-25|1209.09
#2019-01-28|1230.73
#2019-01-29|1225.61
#2019-01-30|1224.46
#2019-01-31|1250.14
#2019-02-01|1241.62
#2019-02-04|1237.90
#2019-02-05|1220.53
#2019-02-06|1200.24
#2019-02-07|1157.67
#2019-02-08|1160.24
#2019-02-11|1148.46
#2019-02-12|1177.39
#2019-02-13|1148.26
#2019-02-14|1118.36
#2019-02-15|1134.45
#2019-02-18|1140.88
#2019-02-19|1135.13
#2019-02-20|1136.79
#2019-02-21|1154.73
#2019-02-22|1171.70
#2019-02-25|1183.85
#2019-02-26|1167.11
#2019-02-27|1150.23
#2019-02-28|1141.78
#2019-03-01|1121.13
#2019-03-04|1115.64
#2019-03-05|1127.44
#2019-03-06|1123.78
#2019-03-07|1098.52
#2019-03-08|1094.25
#2019-03-11|1109.35
#2019-03-12|1113.55
#2019-03-13|1128.28
#2019-03-14|1128.21
#2019-03-15|1132.81
#2019-03-18|1140.70
#2019-03-19|1131.04
#2019-03-20|1110.01
#2019-03-21|1090.76
#2019-03-22|1106.68
#2019-03-25|1091.96
#2019-03-26|1099.26
#2019-03-27|1089.18
#2019-03-28|1099.01
#2019-03-29|1102.49
#2019-04-01|1100.71
#2019-04-02|1105.02
#2019-04-03|1114.68
#2019-04-04|1126.25
#2019-04-05|1117.18
#2019-04-08|1119.86
#2019-04-09|1132.80
#2019-04-10|1127.73
#2019-04-11|1144.90
#2019-04-12|1140.83
#2019-04-15|1138.76
#2019-04-16|1171.01
#2019-04-17|1194.14
#2019-04-18|1167.43
#2019-04-19|1167.69
#2019-04-22|1165.42
#2019-04-23|1187.85
#2019-04-24|1194.38
#2019-04-25|1166.00
#2019-04-26|1164.33
#2019-04-29|1128.84
#2019-04-30|1150.73
#2019-05-01|1151.84
#2019-05-02|1144.23
#2019-05-03|1143.23
#2019-05-06|1142.60
#2019-05-07|1123.92
#2019-05-08|1151.77
#2019-05-09|1163.89
#2019-05-10|1096.55
#2019-05-13|1052.51
#2019-05-14|1030.46
#2019-05-15|1028.89
#2019-05-16|1016.16
#2019-05-17|1002.95
#2019-05-20| 999.17
#2019-05-21| 989.43
#2019-05-22|1004.83
#2019-05-23|1004.69
#2019-05-24| 999.50
#2019-05-27|1006.22
#2019-05-28|1041.24
#2019-05-29|1043.83
#2019-05-30|1046.82
#2019-05-31|1047.97
#2019-06-03|1068.93
#2019-06-04|1046.84
#2019-06-05|1046.24
#2019-06-06|1054.87
#2019-06-07|1056.79
#2019-06-10|1055.64
#2019-06-11|1051.85
#2019-06-12|1041.71
#2019-06-13|1041.59
#2019-06-14|1030.59
#2019-06-17|1025.39
#2019-06-18|1057.96
#2019-06-19|1052.75
#2019-06-20|1076.33
#2019-06-21|1065.61
#2019-06-24|1090.17
#2019-06-25|1077.67
#2019-06-26|1082.66
#2019-06-27|1095.29
#2019-06-28|1097.18
#2019-07-01|1099.71
#2019-07-02|1092.02
#2019-07-03|1103.87
#2019-07-04|1101.22
#2019-07-05|1085.31
#2019-07-08|1054.80
#2019-07-09|1041.85
#2019-07-10|1047.77
#2019-07-11|1048.12
#2019-07-12|1039.10
#2019-07-15|1042.85
#2019-07-16|1023.71
#2019-07-17|1019.58
#2019-07-18|1041.96
#2019-07-19|1043.50
#2019-07-22|1030.15
#2019-07-23|1025.13
#2019-07-24|1022.89
#2019-07-25|1050.61
#2019-07-26|1042.65
#2019-07-29|1045.67
#2019-07-30|1048.53
#2019-07-31|1058.49
#2019-08-01|1041.18
#2019-08-02|1044.24
#2019-08-05|1050.26
#2019-08-06|1033.12
#2019-08-07|1027.72
#2019-08-08|1026.23
#2019-08-09|1012.45
#2019-08-12|1016.96
#2019-08-13|1011.51
#2019-08-14| 992.22
#2019-08-15|1000.72
#2019-08-16| 997.02
#2019-08-19| 990.40
#2019-08-20| 986.97
#2019-08-21| 982.73
#2019-08-22| 955.70
#2019-08-23| 971.25
#2019-08-26| 975.28
#2019-08-27| 970.72
#2019-08-28| 955.15
#2019-08-29| 986.66
#2019-08-30|1004.28
#2019-09-02| 992.07
#2019-09-03| 991.20
#2019-09-04|1000.04
#2019-09-05|1000.79
#2019-09-06|1000.23
#2019-09-09| 995.11
#2019-09-10| 969.20
#2019-09-11| 963.45
#2019-09-12| 966.83
#2019-09-13| 977.99
#2019-09-16| 984.78
#2019-09-17| 985.58
#2019-09-18| 991.57
#2019-09-19| 982.83
#2019-09-20| 979.61
#2019-09-23| 988.43
#2019-09-24|1003.32
#2019-09-25| 999.64
#2019-09-26| 997.03
#2019-09-27| 990.60
#2019-09-30| 981.81
#2019-10-01| 970.91
#2019-10-02| 956.95
#2019-10-03| 959.74
#2019-10-04| 967.10
#2019-10-07| 963.47
#2019-10-08| 951.61
#2019-10-09| 945.92
#2019-10-10| 950.55
#2019-10-11| 968.64
#2019-10-14| 969.10
#2019-10-15| 986.31
#2019-10-16| 992.12
#2019-10-17|1027.55
#2019-10-18|1046.33
#2019-10-21|1044.35
#2019-10-22|1063.41
#2019-10-23|1066.82
#2019-10-24|1078.10
#2019-10-25|1067.27
#2019-10-28|1067.37
#2019-10-29|1095.96
#2019-10-30|1111.01
#2019-10-31|1115.56
#2019-11-01|1117.76
#2019-11-04|1112.90
#2019-11-05|1127.89
#2019-11-06|1128.82
#2019-11-07|1114.77
#2019-11-08|1111.32
#2019-11-11|1109.15
#2019-11-12|1125.15
#2019-11-13|1131.11
#2019-11-14|1138.10
#2019-11-15|1149.17
#2019-11-18|1163.10
#2019-11-19|1167.53
#2019-11-20|1176.07
#2019-11-21|1185.15
#2019-11-22|1182.81
#2019-11-25|1187.11
#2019-11-26|1162.94
#2019-11-27|1145.12
#2019-11-28|1156.90
#2019-11-29|1156.65
#2019-12-02|1167.18
#2019-12-03|1160.59
#2019-12-04|1184.14
#2019-12-05|1191.29
#2019-12-06|1173.49
#2019-12-09|1180.10
#2019-12-10|1179.82
#2019-12-11|1209.16
#2019-12-12|1231.82
#2019-12-13|1261.73
#2019-12-16|1273.55
#2019-12-17|1254.09
#2019-12-18|1282.53
#2019-12-19|1300.35
#2019-12-20|1282.87
#2019-12-23|1296.16
#2019-12-24|1292.66
#2019-12-25|1292.12
#2019-12-26|1297.85
#2019-12-27|1305.28
#2019-12-30|1305.68
#2019-12-31|1305.81
#2020-01-01|1305.81
#2020-01-02|1325.94
#2020-01-03|1329.27
#2020-01-06|1288.88
#2020-01-07|1255.52
#2020-01-08|1271.47
#2020-01-09|1287.41
#2020-01-10|1298.04
#2020-01-13|1327.88
#2020-01-14|1315.75
#2020-01-15|1317.27
#2020-01-16|1299.16
#2020-01-17|1319.75
#2020-01-20|1328.07
#2020-01-21|1338.76
#2020-01-22|1331.62
#2020-01-23|1309.31
#2020-01-24|1302.16
#2020-01-27|1291.11
#2020-01-28|1284.11
#2020-01-29|1278.23
#2020-01-30|1290.93
#2020-01-31|1294.78
#2020-02-03|1296.96
#2020-02-04|1305.51
#2020-02-05|1302.29
#2020-02-06|1303.50
#2020-02-07|1321.21
#2020-02-10|1339.08
#2020-02-11|1333.41
#2020-02-12|1356.71
#2020-02-13|1326.95
#2020-02-14|1345.44
#2020-02-17|1357.71
#2020-02-18|1368.14
#2020-02-19|1370.05
#2020-02-20|1364.04
#2020-02-21|1362.17
#2020-02-24|1337.22
#2020-02-25|1285.39
#2020-02-26|1306.20
#2020-02-27|1290.28
#2020-02-28|1213.11
#2020-03-02|1321.64
#2020-03-03|1385.37
#2020-03-04|1398.80
#2020-03-05|1371.11
#2020-03-06|1358.30
#2020-03-09|1313.17
#2020-03-10|1306.72
#2020-03-11|1310.76
#2020-03-12|1161.49
#2020-03-13|1162.63
#2020-03-16|1102.31
#2020-03-17|1063.22
#2020-03-18|1009.04
#2020-03-19|1009.77
#2020-03-20|1028.16
#2020-03-23| 988.27
#2020-03-24|1062.70
#2020-03-25|1087.58
#2020-03-26|1098.08
#2020-03-27|1095.74
#2020-03-30|1088.01
#2020-03-31|1133.22
#2020-04-01|1153.22
#2020-04-02|1118.92
#2020-04-03|1081.98
#2020-04-06|1136.21
#2020-04-07|1157.82
#2020-04-08|1161.37
#2020-04-09|1224.64
#2020-04-10|1224.39
#2020-04-13|1217.55
#2020-04-14|1226.26
#2020-04-15|1174.40
#2020-04-16|1179.76
#2020-04-17|1190.93
#2020-04-20|1200.32
#2020-04-21|1166.14
#2020-04-22|1161.81
#2020-04-23|1162.82
#2020-04-24|1195.03
#2020-04-27|1220.14
#2020-04-28|1258.53
#2020-04-29|1264.04
#2020-04-30|1286.60
#2020-05-01|1282.11
#2020-05-04|1250.96
#2020-05-05|1256.75
#2020-05-06|1235.02
#2020-05-07|1237.96
#2020-05-08|1284.04
#2020-05-11|1288.33
#2020-05-12|1308.27
#2020-05-13|1280.99
#2020-05-14|1278.36
#2020-05-15|1268.15
#2020-05-18|1301.66
#2020-05-19|1307.83
#2020-05-20|1321.73
#2020-05-21|1314.91
#2020-05-22|1271.92
#2020-05-25|1280.19
#2020-05-26|1314.02
#2020-05-27|1319.93
#2020-05-28|1295.76
#2020-05-29|1320.52
#2020-06-01|1326.56
#2020-06-02|1301.80
#2020-06-03|1333.81
#2020-06-04|1382.80
#2020-06-05|1405.62
#2020-06-08|1400.68
#2020-06-09|1406.52
#2020-06-10|1408.10
#2020-06-11|1374.68
#2020-06-12|1354.98
#2020-06-15|1365.73
#2020-06-16|1391.44
#2020-06-17|1400.94
#2020-06-18|1386.35
#2020-06-19|1367.96
#2020-06-22|1348.65
#2020-06-23|1353.78
#2020-06-24|1325.69
#2020-06-25|1324.09
#2020-06-26|1271.34
#2020-06-29|1286.10
#2020-06-30|1270.94
#2020-07-01|1280.03
#2020-07-02|1351.49
#2020-07-03|1328.15
#2020-07-06|1347.52
#2020-07-07|1309.76
#2020-07-08|1321.06
#2020-07-09|1313.49
#2020-07-10|1319.61
#2020-07-13|1284.60
#2020-07-14|1278.07
#2020-07-15|1295.83
#2020-07-16|1308.23
#2020-07-17|1309.48
#2020-07-20|1322.09
#2020-07-21|1332.08
#2020-07-22|1350.65
#2020-07-23|1332.23
#2020-07-24|1327.36
#2020-07-27|1323.77
#2020-07-28|1280.28
#2020-07-29|1334.72
#2020-07-30|1378.79
#2020-07-31|1416.51
#2020-08-03|1415.75
#2020-08-04|1394.04
#2020-08-05|1456.95
#2020-08-06|1458.36
#2020-08-07|1471.68
#2020-08-10|1451.31
#2020-08-11|1461.35
#2020-08-12|1490.27
#2020-08-13|1497.86
#2020-08-14|1484.36
#2020-08-17|1475.55
#2020-08-18|1484.40
#2020-08-19|1486.62
#2020-08-20|1477.22
#2020-08-21|1464.09
#2020-08-24|1473.68
#2020-08-25|1459.90
#2020-08-26|1475.94
#2020-08-27|1467.32
#2020-08-28|1459.20
#2020-08-31|1477.72
#2020-09-01|1444.38
#2020-09-02|1421.55
#2020-09-03|1431.74
#2020-09-04|1422.16
#2020-09-07|1454.40
#2020-09-08|1466.24
#2020-09-09|1449.10
#2020-09-10|1407.00
#2020-09-11|1374.84
#2020-09-14|1407.79
#2020-09-15|1364.44
#2020-09-16|1373.98
#2020-09-17|1337.50
#2020-09-18|1326.14
#2020-09-21|1280.29
#2020-09-22|1278.99
#2020-09-23|1321.18
#2020-09-24|1329.88
#2020-09-25|1304.53
#2020-09-28|1312.20
#2020-09-29|1274.81
#2020-09-30|1292.60
#2020-10-01|1333.32
#2020-10-02|1307.70
#2020-10-05|1305.45
#2020-10-06|1309.73
#2020-10-07|1298.86
#2020-10-08|1316.91
#2020-10-09|1347.52
#2020-10-12|1321.21
#2020-10-13|1312.82
#2020-10-14|1315.65
#2020-10-15|1286.04
#2020-10-16|1296.70
#2020-10-19|1326.81
#2020-10-20|1341.16
#2020-10-21|1357.30
#2020-10-22|1341.94
#2020-10-23|1339.61
#2020-10-26|1321.60
#2020-10-27|1297.09
#2020-10-28|1238.63
#2020-10-29|1228.72
#2020-10-30|1238.65
#2020-11-02|1253.21
#2020-11-03|1265.24
#2020-11-04|1320.31
#2020-11-05|1384.55
#2020-11-06|1411.43
#2020-11-09|1394.15
#2020-11-10|1374.42
#2020-11-11|1359.24
#2020-11-12|1346.60
#2020-11-13|1331.46
#2020-11-16|1347.54
#2020-11-17|1345.11
#2020-11-18|1380.71
#2020-11-19|1391.28
#2020-11-20|1401.60
#2020-11-23|1396.20
#2020-11-24|1401.52
#2020-11-25|1423.67
#2020-11-26|1435.04
#2020-11-27|1454.21
#2020-11-30|1446.85
#2020-12-01|1472.90
#2020-12-02|1477.92
#2020-12-03|1488.48
#2020-12-04|1531.44
#2020-12-07|1525.16
#2020-12-08|1541.84
#2020-12-09|1543.78
#2020-12-10|1568.37
#2020-12-11|1545.40
#2020-12-14|1564.10
#2020-12-15|1552.82
#2020-12-16|1537.01
#2020-12-17|1560.18
#2020-12-18|1518.85
#2020-12-21|1494.60
#2020-12-22|1500.05
#2020-12-23|1491.64
#2020-12-24|1494.08
#2020-12-25|1491.68
#2020-12-28|1500.07
#2020-12-29|1510.10
#2020-12-30|1528.97
#2020-12-31|1529.98
#2021-01-01|1529.98
#2021-01-04|1523.57
#2021-01-05|1530.71
#2021-01-06|1552.31
#2021-01-07|1560.85
#2021-01-08|1572.79
#2021-01-11|1523.41
#2021-01-12|1532.88
#2021-01-13|1611.84
#2021-01-14|1653.62
#2021-01-15|1618.55
#2021-01-18|1627.86
#2021-01-19|1663.75
#2021-01-20|1636.98
#2021-01-21|1685.82
#2021-01-22|1691.16
#2021-01-25|1705.62
#2021-01-26|1709.44
#2021-01-27|1668.55
#2021-01-28|1689.01
#2021-01-29|1726.44
#2021-02-01|1708.11
#2021-02-02|1711.88
#2021-02-03|1740.49
#2021-02-04|1754.97
#2021-02-05|1742.19
#2021-02-08|1745.88
#2021-02-09|1772.91
#2021-02-10|1791.77
#2021-02-11|1774.93
#2021-02-12|1748.25
#2021-02-15|1787.18
#2021-02-16|1852.08
#2021-02-17|1795.55
#2021-02-18|1789.72
#2021-02-19|1797.92
#2021-02-22|1800.35
#2021-02-23|1795.95
#2021-02-24|1766.05
#2021-02-25|1801.75
#2021-02-26|1740.79
#2021-03-01|1725.56
#2021-03-02|1727.08
#2021-03-03|1692.59
#2021-03-04|1687.17
#2021-03-05|1636.55
#2021-03-08|1619.61
#2021-03-09|1637.00
#2021-03-10|1631.72
#2021-03-11|1657.32
#2021-03-12|1675.05
#2021-03-15|1668.60
#2021-03-16|1724.59
#2021-03-17|1700.40
#2021-03-18|1743.51
#2021-03-19|1732.22
#2021-03-22|1715.92
#2021-03-23|1722.19
#2021-03-24|1710.27
#2021-03-25|1701.85
#2021-03-26|1713.13
#2021-03-29|1730.49
#2021-03-30|1752.29
#2021-03-31|1760.64
#2021-04-01|1764.01
#2021-04-02|1764.67
#2021-04-05|1775.42
#2021-04-06|1764.75
#2021-04-07|1777.68
#2021-04-08|1777.60
#2021-04-09|1764.82
#2021-04-12|1753.35
#2021-04-13|1743.25
#2021-04-14|1724.55
#2021-04-15|1691.48
#2021-04-16|1723.82
#2021-04-19|1686.10
#2021-04-20|1697.25
#2021-04-21|1700.21
#2021-04-22|1705.63
#2021-04-23|1700.34
#2021-04-26|1723.50
#2021-04-27|1732.27
#2021-04-28|1722.40
#2021-04-29|1733.25
#2021-04-30|1695.99
#2021-05-03|1687.71
#2021-05-04|1701.37
#2021-05-05|1661.94
#2021-05-06|1702.94
#2021-05-07|1712.03
#2021-05-10|1722.90
#2021-05-11|1673.59
#2021-05-12|1680.47
#2021-05-13|1679.10
#2021-05-14|1706.26
#2021-05-17|1715.56
#2021-05-18|1733.67
#2021-05-19|1690.88
#2021-05-20|1700.55
#2021-05-21|1716.36
#2021-05-24|1724.69
#2021-05-25|1663.43
#2021-05-26|1681.98
#2021-05-27|1648.53
#2021-05-28|1651.34
#2021-05-31|1686.59
#2021-06-01|1679.36
#2021-06-02|1665.40
#2021-06-03|1683.51
#2021-06-04|1752.98
#2021-06-07|1716.20
#2021-06-08|1688.45
#2021-06-09|1687.99
#2021-06-10|1725.72
#2021-06-11|1740.14
#2021-06-14|1733.90
#2021-06-15|1722.28
#2021-06-16|1698.01
#2021-06-17|1661.12
#2021-06-18|1662.14
#2021-06-21|1685.44
#2021-06-22|1679.01
#2021-06-23|1683.26
#2021-06-24|1658.28
#2021-06-25|1635.70
#2021-06-28|1654.32
#2021-06-29|1627.35
#2021-06-30|1622.66
#2021-07-01|1640.18
#2021-07-02|1614.12
#2021-07-05|1630.17
#2021-07-06|1650.71
#2021-07-07|1638.91
#2021-07-08|1644.80
#2021-07-09|1680.75
#2021-07-12|1666.17
#2021-07-13|1634.80
#2021-07-14|1606.27
#2021-07-15|1638.01
#2021-07-16|1629.43
#2021-07-19|1593.67
#2021-07-20|1629.16
#2021-07-21|1643.45
#2021-07-22|1628.70
#2021-07-23|1591.94
#2021-07-26|1578.30
#2021-07-27|1594.29
#2021-07-28|1583.41
#2021-07-29|1627.54
#2021-07-30|1656.80
#2021-08-02|1676.50
#2021-08-03|1717.92
#2021-08-04|1749.51
#2021-08-05|1760.94
#2021-08-06|1740.08
#2021-08-09|1742.42
#2021-08-10|1740.83
#2021-08-11|1734.35
#2021-08-12|1739.27
#2021-08-13|1754.00
#2021-08-16|1764.75
#2021-08-17|1795.84
#2021-08-18|1812.92
#2021-08-19|1801.78
#2021-08-20|1806.18
#2021-08-23|1821.46
#2021-08-24|1814.08
#2021-08-25|1797.91
#2021-08-26|1770.29
#2021-08-27|1750.77
#2021-08-30|1768.60
#2021-08-31|1792.92
#2021-09-01|1805.26
#2021-09-02|1784.66
#2021-09-03|1812.93
#2021-09-06|1816.15
#2021-09-07|1789.00
#2021-09-08|1751.00
#2021-09-09|1765.19
#2021-09-10|1741.37
#2021-09-13|1759.54
#2021-09-14|1735.11
#2021-09-15|1715.79
#2021-09-16|1706.09
#2021-09-17|1739.69
#2021-09-20|1688.81
#2021-09-21|1704.89
#2021-09-22|1686.32
#2021-09-23|1699.49
#2021-09-24|1678.31
#2021-09-27|1638.83
#2021-09-28|1633.10
#2021-09-29|1623.55
#2021-09-30|1634.72
#2021-10-01|1660.48
#2021-10-04|1635.08
#2021-10-05|1625.68
#2021-10-06|1597.21
#2021-10-07|1634.98
#2021-10-08|1643.79
#2021-10-11|1663.64
#2021-10-12|1646.77
#2021-10-13|1657.78
#2021-10-14|1656.47
#2021-10-15|1648.21
#2021-10-18|1618.86
#2021-10-19|1623.62
#2021-10-20|1648.81
#2021-10-21|1657.68
#2021-10-22|1659.88
#2021-10-25|1634.38
#2021-10-26|1617.97
#2021-10-27|1620.59
#2021-10-28|1635.32
#2021-10-29|1655.70
#2021-11-01|1654.86
#2021-11-02|1709.45
#2021-11-03|1692.39
#2021-11-04|1676.32
#2021-11-05|1671.46
#2021-11-08|1653.69
#2021-11-09|1645.42
#2021-11-10|1613.43
#2021-11-11|1600.65
#2021-11-12|1577.78
#2021-11-15|1564.87
#2021-11-16|1554.52
#2021-11-17|1534.09
#2021-11-18|1529.77
#2021-11-19|1529.36
#2021-11-22|1532.29
#2021-11-23|1548.62
#2021-11-24|1565.38
#2021-11-25|1589.68
#2021-11-26|1563.83
#2021-11-29|1562.69
#2021-11-30|1558.47
#2021-12-01|1594.84
#2021-12-02|1589.02
#2021-12-03|1555.83
#2021-12-06|1534.51
#2021-12-07|1539.71
#2021-12-08|1556.52
#2021-12-09|1561.93
#2021-12-10|1550.95
#2021-12-13|1537.62
#2021-12-14|1528.33
#2021-12-15|1530.29
#2021-12-16|1565.44
#2021-12-17|1549.26
#2021-12-20|1555.53
#2021-12-21|1571.10
#2021-12-22|1559.99
#2021-12-23|1575.89
#2021-12-24|1573.13
#2021-12-27|1561.28
#2021-12-28|1565.79
#2021-12-29|1569.41
#2021-12-30|1570.77
#2021-12-31|1581.72
#2022-01-03|1608.35
#2022-01-04|1621.37
#2022-01-05|1618.91
#2022-01-06|1601.49
#2022-01-07|1617.14
#2022-01-10|1629.94
#2022-01-11|1661.00
#2022-01-12|1676.11
#2022-01-13|1662.20
#2022-01-14|1634.38
#2022-01-17|1649.68
#2022-01-18|1593.28
#2022-01-19|1616.84
#2022-01-20|1571.90
#2022-01-21|1577.20
#2022-01-24|1532.20
#2022-01-25|1513.92
#2022-01-26|1528.23
#2022-01-27|1531.87
#2022-01-28|1513.98
#2022-01-31|1547.92
#2022-02-01|1552.30
#2022-02-02|1556.06
#2022-02-03|1570.01
#2022-02-04|1547.76
#2022-02-07|1518.70
#2022-02-08|1567.79
#2022-02-09|1544.32
#2022-02-10|1536.84
#2022-02-11|1526.87
#2022-02-14|1469.62
#2022-02-15|1498.16
#2022-02-16|1518.97
#2022-02-17|1512.11
#2022-02-18|1486.01
#2022-02-21|1428.01
#2022-02-22|1467.86
#2022-02-23|1435.61
#2022-02-24|1273.84
#2022-02-25|1283.90
#2022-02-28|1247.58
#2022-03-01|1164.00
#2022-03-02|1244.01
#2022-03-03|1281.92
#2022-03-04|1168.07
#2022-03-07|1101.64
#2022-03-08|1140.31
#2022-03-09|1212.74
#2022-03-10|1218.97
#2022-03-11|1217.11
#2022-03-14|1245.89
#2022-03-15|1248.92
#2022-03-16|1257.48
#2022-03-17|1292.10
#2022-03-18|1263.01
#2022-03-21|1260.99
#2022-03-22|1252.75
#2022-03-23|1258.74
#2022-03-24|1252.07
#2022-03-25|1273.04
#2022-03-28|1254.72
#2022-03-29|1334.83
#2022-03-30|1314.38
#2022-03-31|1259.02
#2022-04-01|1276.46
#2022-04-04|1270.20
#2022-04-05|1213.10
#2022-04-06|1182.44
#2022-04-07|1163.91
#2022-04-08|1190.68
#2022-04-11|1188.09
#2022-04-12|1197.19
#2022-04-13|1205.22
#2022-04-14|1207.39
#2022-04-15|1207.59
#2022-04-18|1216.28
#2022-04-19|1223.89
#2022-04-20|1219.53
#2022-04-21|1207.39
#2022-04-22|1182.54
#2022-04-25|1138.77
#2022-04-26|1100.59
#2022-04-27|1101.73
#2022-04-28|1152.37
#2022-04-29|1183.20
#2022-05-02|1181.37
#2022-05-03|1172.62
#2022-05-04|1185.11
#2022-05-05|1146.46
#2022-05-06|1165.55
#2022-05-09|1117.50
#2022-05-10|1122.17
#2022-05-11|1117.00
#2022-05-12|1077.46
#2022-05-13|1084.09
#2022-05-16|1048.86
#2022-05-17|1113.63
#2022-05-18|1185.61
#2022-05-19|1185.16
#2022-05-20|1216.11
#2022-05-23|1260.80
#2022-05-24|1218.88
#2022-05-25|1181.18
#2022-05-26|1189.33
#2022-05-27|1176.50
#2022-05-30|1171.32
#2022-05-31|1157.01
#2022-06-01|1164.84
#2022-06-02|1188.95
#2022-06-03|1205.06
#2022-06-06|1219.13
#2022-06-07|1179.30
#2022-06-08|1171.52
#2022-06-09|1128.43
#2022-06-10|1099.12
#2022-06-13|1049.93
#2022-06-14|1063.17
#2022-06-15|1072.53
#2022-06-16|1070.49
#2022-06-17|1087.48
#2022-06-20|1117.35
#2022-06-21|1174.54
#2022-06-22|1168.03
#2022-06-23|1123.71
#2022-06-24|1099.19
#2022-06-27|1116.11
#2022-06-28|1141.76
#2022-06-29|1142.93
#2022-06-30|1099.19
#2022-07-01|1100.57
#2022-07-04|1088.53
#2022-07-05|1076.95
#2022-07-06|1086.51
#2022-07-07|1116.46
#2022-07-08|1107.65
#2022-07-11|1077.92
#2022-07-12|1070.79
#2022-07-13|1118.17
#2022-07-14|1126.89
#2022-07-15|1153.01
#2022-07-18|1214.82
#2022-07-19|1270.73
#2022-07-20|1281.58
#2022-07-21|1305.56
#2022-07-22|1303.61
#2022-07-25|1278.32
#2022-07-26|1277.17
#2022-07-27|1287.97
#2022-07-28|1280.77
#2022-07-29|1245.84
#2022-08-01|1267.97
#2022-08-02|1277.65
#2022-08-03|1304.34
#2022-08-04|1306.49
#2022-08-05|1315.75
#2022-08-08|1311.90
#2022-08-09|1286.93
#2022-08-10|1317.80
#2022-08-11|1293.21
#2022-08-12|1284.71
#2022-08-15|1256.20
#2022-08-16|1238.65
#2022-08-17|1242.76
#2022-08-18|1235.20
#2022-08-19|1205.33
#2022-08-22|1189.00
#2022-08-23|1178.94
#2022-08-24|1198.34
#2022-08-25|1198.81
#2022-08-26|1209.66
#2022-08-29|1210.18
#2022-08-30|1223.21
#2022-08-31|1225.06
#2022-09-01|1201.73
#2022-09-02|1239.53
#2022-09-05|1180.90
#2022-09-06|1151.23
#2022-09-07|1188.76
#2022-09-08|1177.74
#2022-09-09|1194.80
#2022-09-12|1213.09
#2022-09-13|1217.17
#2022-09-14|1185.50
#2022-09-15|1164.77
#2022-09-16|1149.85
#2022-09-19|1159.70
#2022-09-20|1163.47
#2022-09-21|1116.89
#2022-09-22|1108.95
#2022-09-23|1083.86
#2022-09-26|1072.77
#2022-09-27|1078.08
#2022-09-28|1026.08
#2022-09-29|1015.20
#2022-09-30|1051.96
#2022-10-03|1080.68
#2022-10-04|1138.26
#2022-10-05|1089.75
#2022-10-06|1098.20
#2022-10-07|1115.24
#2022-10-10|1092.66
#2022-10-11|1086.72
#2022-10-12|1089.78
#2022-10-13|1107.08
#2022-10-14|1147.77
#2022-10-17|1171.00
#2022-10-18|1190.94
#2022-10-19|1125.64
#2022-10-20|1190.18
#2022-10-21|1176.01
#2022-10-24|1163.68
#2022-10-25|1214.38
#2022-10-26|1220.31
#2022-10-27|1238.76
#2022-10-28|1215.84
#2022-10-31|1215.90
#2022-11-01|1229.51
#2022-11-02|1250.90
#2022-11-03|1219.98
#2022-11-04|1247.31
#2022-11-07|1290.44
#2022-11-08|1308.28
#2022-11-09|1299.19
#2022-11-10|1308.99
#2022-11-11|1309.37
#2022-11-14|1290.76
#2022-11-15|1287.94
#2022-11-16|1285.00
#2022-11-17|1250.11
#2022-11-18|1261.98
#2022-11-21|1235.61
#2022-11-22|1247.97
#2022-11-23|1245.54
#2022-11-24|1266.40
#2022-11-25|1306.49
#2022-11-28|1321.96
#2022-11-29|1323.04
#2022-11-30|1315.67
#2022-12-01|1343.21
#2022-12-02|1337.05
#2022-12-05|1345.04
#2022-12-06|1361.59
#2022-12-07|1355.82
#2022-12-08|1345.52
#2022-12-09|1371.71
#2022-12-12|1361.58
#2022-12-13|1426.52
#2022-12-14|1448.15
#2022-12-15|1439.49
#2022-12-16|1431.96
#2022-12-19|1468.52
#2022-12-20|1485.51
#2022-12-21|1484.68
#2022-12-22|1471.20
#2022-12-23|1444.53
#2022-12-26|1446.16
#2022-12-27|1359.82
#2022-12-28|1359.38
#2022-12-29|1378.44
#2022-12-30|1375.28
#2023-01-02|1347.34
#2023-01-03|1358.79
#2023-01-04|1390.76
#2023-01-05|1385.84
#2023-01-06|1401.00
#2023-01-09|1413.76
#2023-01-10|1421.28
#2023-01-11|1419.42
#2023-01-12|1401.97
#2023-01-13|1426.58
#2023-01-16|1430.65
#2023-01-17|1416.98
#2023-01-18|1437.83
#2023-01-19|1406.73
#2023-01-20|1401.64
#2023-01-23|1420.63
#2023-01-24|1447.67
#2023-01-25|1441.09
#2023-01-26|1435.60
#2023-01-27|1414.28
#2023-01-30|1391.02
#2023-01-31|1390.23
#2023-02-01|1408.31
#2023-02-02|1427.10
#2023-02-03|1402.28
#2023-02-06|1354.74
#2023-02-07|1346.71
#2023-02-08|1389.02
#2023-02-09|1361.51
#2023-02-10|1349.85
#2023-02-13|1373.80
#2023-02-14|1376.26
#2023-02-15|1377.08
#2023-02-16|1355.22
#2023-02-17|1370.46
#2023-02-20|1380.63
#2023-02-21|1348.35
#2023-02-22|1344.87
#2023-02-23|1337.52
#2023-02-24|1322.47
#2023-02-27|1328.81
#2023-02-28|1300.21
#2023-03-01|1339.91
#2023-03-02|1328.23
#2023-03-03|1348.62
#2023-03-06|1338.64
#2023-03-07|1301.97
#2023-03-08|1298.78
#2023-03-09|1295.96
#2023-03-10|1298.89
#2023-03-13|1246.77
#2023-03-14|1251.73
#2023-03-15|1203.06
#2023-03-16|1223.90
#2023-03-17|1212.59
#2023-03-20|1251.14
#2023-03-21|1286.26
#2023-03-22|1262.08
#2023-03-23|1296.54
#2023-03-24|1285.40
#2023-03-27|1281.52
#2023-03-28|1311.40
#2023-03-29|1307.33
#2023-03-30|1282.43
#2023-03-31|1290.19
#2023-04-03|1329.29
#2023-04-04|1365.12
#2023-04-05|1375.44
#2023-04-06|1409.26
#2023-04-07|1409.59
#2023-04-10|1400.35
#2023-04-11|1433.33
#2023-04-12|1420.80
#2023-04-13|1403.50
#2023-04-14|1394.06
#2023-04-17|1424.29
#2023-04-18|1430.28
#2023-04-19|1369.59
#2023-04-20|1388.81
#2023-04-21|1430.83
#2023-04-24|1450.52
#2023-04-25|1452.62
#2023-04-26|1474.58
#2023-04-27|1482.92
#2023-04-28|1479.82
#2023-05-01|1477.54
#2023-05-02|1474.58
#2023-05-03|1490.93
#2023-05-04|1495.01
#2023-05-05|1513.43
#2023-05-08|1508.26
#2023-05-09|1518.71
#2023-05-10|1526.08
#2023-05-11|1493.85
#2023-05-12|1492.06
#2023-05-15|1479.03
#2023-05-16|1465.12
#2023-05-17|1440.13
#2023-05-18|1416.01
#2023-05-19|1420.66
#2023-05-22|1437.12
#2023-05-23|1434.69
#2023-05-24|1453.58
#2023-05-25|1443.93
#2023-05-26|1480.88
#2023-05-29|1477.74
#2023-05-30|1520.55
#2023-05-31|1532.61
#2023-06-01|1519.87
#2023-06-02|1543.06
#2023-06-05|1542.00
#2023-06-06|1557.61
#2023-06-07|1583.00
#2023-06-08|1569.01
#2023-06-09|1559.56
#2023-06-12|1547.15
#2023-06-13|1541.60
#2023-06-14|1559.01
#2023-06-15|1558.00
#2023-06-16|1571.05
#2023-06-19|1559.78
#2023-06-20|1553.82
#2023-06-21|1583.35
#2023-06-22|1586.88
#2023-06-23|1584.72
#2023-06-26|1579.99
#2023-06-27|1579.69
#2023-06-28|1587.97
#2023-06-29|1585.68
#2023-06-30|1569.60
#2023-07-03|1554.30
#2023-07-04|1541.83
#2023-07-05|1525.73
#2023-07-06|1496.87
#2023-07-07|1509.09
#2023-07-10|1532.48
#2023-07-11|1567.67
#2023-07-12|1650.18
#2023-07-13|1663.50
#2023-07-14|1678.03
#2023-07-17|1675.29
#2023-07-18|1670.26
#2023-07-19|1669.28
#2023-07-20|1652.84
#2023-07-21|1651.37
#2023-07-24|1668.35
#2023-07-25|1635.37
#2023-07-26|1629.23
#2023-07-27|1634.67
#2023-07-28|1605.04
#2023-07-31|1617.76
#2023-08-01|1613.23
#2023-08-02|1600.56
#2023-08-03|1587.88
#2023-08-04|1619.10
#2023-08-07|1643.10
#2023-08-08|1641.80
#2023-08-09|1668.00
#2023-08-10|1705.85
#2023-08-11|1710.74
#2023-08-14|1689.15
#2023-08-15|1668.03
#2023-08-16|1662.54
#2023-08-17|1687.14
#2023-08-18|1685.37
#2023-08-21|1682.01
#2023-08-22|1681.71
#2023-08-23|1691.00
#2023-08-24|1655.56
#2023-08-25|1660.12
#2023-08-28|1659.83
#2023-08-29|1677.56
#2023-08-30|1636.18
#2023-08-31|1616.57
#2023-09-01|1625.33
#2023-09-04|1620.46
#2023-09-05|1586.55
#2023-09-06|1580.82
#2023-09-07|1638.27
#2023-09-08|1688.95
#2023-09-11|1699.71
#2023-09-12|1670.24
#2023-09-13|1666.16
#2023-09-14|1656.10
#2023-09-15|1652.54
#2023-09-18|1652.49
#2023-09-19|1651.59
#2023-09-20|1657.56
#2023-09-21|1602.62
#2023-09-22|1627.81
#2023-09-25|1584.81
#2023-09-26|1589.07
#2023-09-27|1564.84
#2023-09-28|1558.81
#2023-09-29|1571.79
#2023-10-02|1548.45
#2023-10-03|1542.32
#2023-10-04|1543.96
#2023-10-05|1533.73
#2023-10-06|1528.80
#2023-10-09|1519.66
#2023-10-10|1559.29
#2023-10-11|1578.01
#2023-10-12|1563.15
#2023-10-13|1523.47
#2023-10-16|1531.45
#2023-10-17|1568.16
#2023-10-18|1573.35
#2023-10-19|1563.69
#2023-10-20|1583.00
#2023-10-23|1593.61
#2023-10-24|1553.17
#2023-10-25|1557.59
#2023-10-26|1542.79
#2023-10-27|1541.16
#2023-10-30|1540.39
#2023-10-31|1516.61
#2023-11-01|1505.54
#2023-11-02|1562.68
#2023-11-03|1619.66
#2023-11-06|1610.27
#2023-11-07|1595.94
#2023-11-08|1624.92
#2023-11-09|1638.69
#2023-11-10|1640.45
#2023-11-13|1626.63
#2023-11-14|1668.88
#2023-11-15|1679.47
#2023-11-16|1663.08
#2023-11-17|1627.50
#2023-11-20|1631.64
#2023-11-21|1585.60
#2023-11-22|1589.31
#2023-11-23|1602.95
#2023-11-24|1593.04
#2023-11-27|1584.65
#2023-11-28|1621.79
#2023-11-29|1612.83
#2023-11-30|1627.33
#2023-12-01|1626.32
#2023-12-04|1644.24
#2023-12-05|1615.16
#2023-12-06|1629.32
#2023-12-07|1617.74
#2023-12-08|1629.38
#2023-12-11|1584.54
#2023-12-12|1587.19
#2023-12-13|1581.24
#2023-12-14|1653.01
#2023-12-15|1623.79
#2023-12-18|1623.36
#2023-12-19|1620.36
#2023-12-20|1623.93
#2023-12-21|1633.95
#2023-12-22|1619.14
#2023-12-25|1617.74
#2023-12-26|1623.06
#2023-12-27|1626.95
#2023-12-28|1639.45
#2023-12-29|1631.58
#2024-01-01|1631.58
#2024-01-02|1646.09
#2024-01-03|1660.13
#2024-01-04|1683.98
#2024-01-05|1705.84
#2024-01-08|1687.07
#2024-01-09|1688.60
#2024-01-10|1696.64
#2024-01-11|1696.56
#2024-01-12|1718.12
#2024-01-15|1719.21
#2024-01-16|1676.52
#2024-01-17|1677.82
#2024-01-18|1670.86
#2024-01-19|1731.73
#2024-01-22|1734.16
#2024-01-23|1706.35
#2024-01-24|1734.80
#2024-01-25|1723.03
#2024-01-26|1690.83
#2024-01-29|1639.37
#2024-01-30|1677.09
#2024-01-31|1750.14
#2024-02-01|1783.12
#2024-02-02|1750.80
#2024-02-05|1709.21
#2024-02-06|1743.01
#2024-02-07|1741.74
#2024-02-08|1761.78
#2024-02-09|1767.42
#2024-02-12|1762.88
#2024-02-13|1716.02
#2024-02-14|1708.99
#2024-02-15|1715.94
#2024-02-16|1739.04
#2024-02-19|1748.78
#2024-02-20|1764.35
#2024-02-21|1754.80
#2024-02-22|1745.89
#2024-02-23|1747.24
#2024-02-26|1747.01
#2024-02-27|1741.25
#2024-02-28|1750.10
#2024-02-29|1718.54
#2024-03-01|1711.06
#2024-03-04|1700.83
#2024-03-05|1711.95
#2024-03-06|1721.24
#2024-03-07|1714.17
#2024-03-08|1740.32
#2024-03-11|1727.37
#2024-03-12|1703.15
#2024-03-13|1711.03
#2024-03-14|1660.78
#2024-03-15|1672.08
#2024-03-18|1657.26
#2024-03-19|1650.71
#2024-03-20|1658.63
#2024-03-21|1664.70
#2024-03-22|1626.40
#2024-03-25|1640.12
#2024-03-26|1645.45
#2024-03-27|1643.24
#2024-03-28|1643.01
#2024-03-29|1645.72
#2024-04-01|1641.21
#2024-04-02|1657.38
#2024-04-03|1694.13
#2024-04-04|1694.69
#2024-04-05|1703.02
#2024-04-08|1693.59
#2024-04-09|1696.27
#2024-04-10|1684.61
#2024-04-11|1686.16
#2024-04-12|1648.17
#2024-04-15|1633.79
#2024-04-16|1584.00
#2024-04-17|1590.86
#2024-04-18|1578.52
#2024-04-19|1562.74
#2024-04-22|1524.87
#2024-04-23|1588.83
#2024-04-24|1610.08
#2024-04-25|1615.42
#2024-04-26|1632.27
#2024-04-29|1664.24
#2024-04-30|1668.05
#2024-05-01|1671.32
#2024-05-02|1663.21
#2024-05-03|1689.15
#2024-05-06|1696.29
#2024-05-07|1717.48
#2024-05-08|1726.96
#2024-05-09|1740.92
#2024-05-10|1755.42
#2024-05-13|1766.15
#2024-05-14|1758.70
#2024-05-15|1744.55
#2024-05-16|1745.29
#2024-05-17|1718.39
#2024-05-20|1722.06
#2024-05-21|1689.10
#2024-05-22|1680.49
#2024-05-23|1707.00
#2024-05-24|1740.40
#2024-05-27|1764.82
#2024-05-28|1727.30
#2024-05-29|1675.85
#2024-05-30|1671.28
#2024-05-31|1664.00
#2024-06-03|1766.76
#2024-06-04|1729.05
#2024-06-05|1784.03
#2024-06-06|1791.06
#2024-06-07|1797.33
#2024-06-10|1759.55
#2024-06-11|1730.71
#2024-06-12|1754.31
#2024-06-13|1753.66
#2024-06-14|1730.38
#2024-06-17|1745.31
#2024-06-18|1759.34
#2024-06-19|1745.61
#2024-06-20|1749.04
#2024-06-21|1737.45
#2024-06-24|1744.06
#2024-06-25|1768.88
#2024-06-26|1786.74
#2024-06-27|1771.13
#2024-06-28|1801.77
#2024-07-01|1820.87
#2024-07-02|1801.39
#2024-07-03|1809.78
#2024-07-04|1836.48
#2024-07-05|1848.66
#2024-07-08|1859.38
#2024-07-09|1815.19
#2024-07-10|1828.85
#2024-07-11|1844.11
#2024-07-12|1869.00
#2024-07-15|1886.08
#2024-07-16|1885.67
#2024-07-17|1895.84
#2024-07-18|1876.09
#2024-07-19|1892.62
#2024-07-22|1908.33
#2024-07-23|1895.34
#2024-07-24|1903.40
#2024-07-25|1906.89
#2024-07-26|1919.04
#2024-07-29|1941.85
#2024-07-30|1935.32
#2024-07-31|1968.64
#2024-08-01|1927.28
#2024-08-02|1902.43
#2024-08-05|1880.43
#2024-08-06|1891.05
#2024-08-07|1924.05
#2024-08-08|1929.43
#2024-08-09|1972.21
#2024-08-12|1982.87
#2024-08-13|1983.57
#2024-08-14|2003.41
#2024-08-15|1982.60
#2024-08-16|1986.53
#2024-08-19|2000.61
#2024-08-20|2011.99
#2024-08-21|2070.88
#2024-08-22|2056.73
#2024-08-23|2062.84
#2024-08-26|2065.43
#2024-08-27|2083.90
#2024-08-28|2059.30
#2024-08-29|2062.51
#2024-08-30|2071.80
#2024-09-02|2062.32
#2024-09-03|2059.52
#2024-09-04|2055.18
#2024-09-05|2040.05
#2024-09-06|2035.59
#2024-09-09|2016.56
#2024-09-10|2019.05
#2024-09-11|2026.71
#2024-09-12|2034.95
#2024-09-13|2051.72
#2024-09-16|2071.80
#2024-09-17|2063.91
#2024-09-18|2064.21
#2024-09-19|2080.53
#2024-09-20|2082.07
#2024-09-23|2087.44
#2024-09-24|2077.70
#2024-09-25|2111.07
#2024-09-26|2131.67
#2024-09-27|2103.88
#2024-09-30|2103.52
#2024-10-01|2120.53
#2024-10-02|2029.97
#2024-10-03|2011.45
#2024-10-04|2033.91
#2024-10-07|2076.51
#2024-10-08|2078.40
#2024-10-09|2094.38
#2024-10-10|2061.02
#2024-10-11|2035.48
#2024-10-14|2051.21
#2024-10-15|2074.27
#2024-10-16|2041.62
#2024-10-17|2003.88
#2024-10-18|2028.77
#2024-10-21|1998.38
#2024-10-22|2016.43
#2024-10-23|1990.61
#2024-10-24|1998.71
#2024-10-25|1995.20
#2024-10-28|1996.59
#2024-10-29|1996.30
#2024-10-30|1993.30
#2024-10-31|1977.70
#2024-11-01|1975.24
#2024-11-04|1955.74
#2024-11-05|1981.10
#2024-11-06|1970.13
#2024-11-07|2013.00
#2024-11-08|1973.47
#2024-11-11|1955.56
#2024-11-12|1922.89
#2024-11-13|1924.80
#2024-11-14|1939.24
#2024-11-15|1903.75
#2024-11-18|1911.19
#2024-11-19|1886.41
#2024-11-20|1909.42
#2024-11-21|1907.52
#2024-11-22|1872.37
#2024-11-25|1887.52
#2024-11-26|1888.06
#2024-11-27|1873.28
#2024-11-28|1879.29
#2024-11-29|1847.70
#2024-12-02|1878.22
#2024-12-03|1851.60
#2024-12-04|1893.38
#2024-12-05|1900.96
#2024-12-06|1903.92
#2024-12-09|1918.09
#2024-12-10|1924.33
#2024-12-11|1917.37
#2024-12-12|1926.24
#2024-12-13|1923.67
#2024-12-16|1899.75
#2024-12-17|1846.90
#2024-12-18|1847.47
#2024-12-19|1818.75
#2024-12-20|1821.14
#2024-12-23|1826.52
#2024-12-24|1830.44
#2024-12-25|1828.28
#2024-12-26|1830.74
#2024-12-27|1837.75
#2024-12-30|1819.19
#2024-12-31|1815.93
#2025-01-01|1815.93
#2025-01-02|1817.67
#2025-01-03|1806.02
#2025-01-06|1833.59
#2025-01-07|1843.76
#2025-01-08|1818.91
#2025-01-09|1815.47
#2025-01-10|1828.37
#2025-01-13|1829.25
#2025-01-14|1846.83
#2025-01-15|1874.64
#2025-01-16|1871.51
#2025-01-17|1852.78
#2025-01-20|1894.00
#2025-01-21|1857.57
#2025-01-22|1873.55
#2025-01-23|1845.69
#2025-01-24|1858.78
#2025-01-27|1843.41
#2025-01-28|1843.96
#2025-01-29|1831.20
#2025-01-30|1811.16
#2025-01-31|1803.50
#2025-02-03|1803.36
#2025-02-04|1829.11
#2025-02-05|1797.09
#2025-02-06|1829.57
#2025-02-07|1844.62
#2025-02-10|1908.31
#2025-02-11|1931.71
#2025-02-12|1919.14
#2025-02-13|1916.65
#2025-02-14|1940.71
#2025-02-17|1926.70
#2025-02-18|1986.95
#2025-02-19|1936.32
#2025-02-20|1905.08
#2025-02-21|1906.92
#2025-02-24|1913.43
#2025-02-25|1902.11
#2025-02-26|1927.74
#2025-02-27|1920.65
#2025-02-28|1923.45
#2025-03-03|1956.64
#2025-03-04|1912.76
#2025-03-05|2001.79
#2025-03-06|2012.37
#2025-03-07|1947.67
#2025-03-10|1962.76
#2025-03-11|1923.83
#2025-03-12|1923.62
#2025-03-13|1937.90
#2025-03-14|1929.76
#2025-03-17|1972.70
#2025-03-18|1991.36
#2025-03-19|1967.79
#2025-03-20|1966.45
#2025-03-21|1963.77
#2025-03-24|1958.05
#2025-03-25|1957.17
#2025-03-26|1926.77
#2025-03-27|1925.86
#2025-03-28|1903.11
#2025-03-31|1874.18
#2025-04-01|1917.13
#2025-04-02|1929.82
#2025-04-03|1929.60
#2025-04-04|1851.07
#2025-04-07|1826.74
#2025-04-08|1871.57
#2025-04-09|1851.88
#2025-04-10|1959.80
#2025-04-11|1928.92
#2025-04-14|1934.34
#2025-04-15|1965.04
#2025-04-16|1969.07
#2025-04-17|1945.80
#2025-04-18|1943.61
#2025-04-21|1976.15
#2025-04-22|2004.38
#2025-04-23|2030.67
#2025-04-24|2046.49
#2025-04-25|2070.51
#2025-04-28|2098.60
#2025-04-29|2078.79
#2025-04-30|2061.45
#2025-05-01|2048.86
#2025-05-02|2063.73
#2025-05-05|2078.17
#2025-05-06|2047.71
#2025-05-07|2064.90
#2025-05-08|2047.13
#2025-05-09|2058.75
#2025-05-12|1983.58
#2025-05-13|1987.14
#2025-05-14|1982.57
#2025-05-15|1972.38
#2025-05-16|1999.10
#2025-05-19|2001.83
#2025-05-20|1999.18
#2025-05-21|1984.19
#2025-05-22|1964.21
#2025-05-23|1974.79
#2025-05-26|1983.40
#2025-05-27|1989.04
#2025-05-28|1966.83
#2025-05-29|1994.01
#2025-05-30|1973.98
#2025-06-02|2018.50
#2025-06-03|2022.81
#2025-06-04|2031.36
#2025-06-05|2047.87
#2025-06-06|2058.46
#2025-06-09|2068.66
#2025-06-10|2049.51
#2025-06-11|2075.01
#2025-06-12|2088.42
#2025-06-13|2062.23
#2025-06-16|2070.21
#2025-06-17|2058.67
#2025-06-18|2113.92
#2025-06-19|2076.28
#2025-06-20|2101.10
#2025-06-23|2070.16
#2025-06-24|2101.99
#2025-06-25|2077.97
#2025-06-26|2101.44
#2025-06-27|2113.52
#2025-06-30|2095.33
#2025-07-01|2102.97
#2025-07-02|2079.05
#2025-07-03|2148.78
#2025-07-04|2146.93
#2025-07-07|2104.31
#2025-07-08|2104.52
#2025-07-09|2146.01
#2025-07-10|2153.61
#2025-07-11|2131.65
#2025-07-14|2117.11
#2025-07-15|2093.02
#2025-07-16|2089.98
#2025-07-17|2105.52
#2025-07-18|2127.43
#2025-07-21|2152.76
#2025-07-22|2152.82
#2025-07-23|2153.07
#2025-07-24|2170.88
#2025-07-25|2201.24
#2025-07-28|2185.95
#2025-07-29|2142.73
#2025-07-30|2118.49
#2025-07-31|2156.24
#2025-08-01|2159.54
#2025-08-04|2145.88
#2025-08-05|2168.80
#2025-08-06|2130.97
#2025-08-07|2143.82
#2025-08-08|2202.97
#2025-08-11|2176.92
#2025-08-12|2199.15
#2025-08-13|2218.49
#2025-08-14|2215.34
#2025-08-15|2223.00
#2025-08-18|2226.62
#2025-08-19|2268.36
#2025-08-20|2262.98
#2025-08-21|2249.23
#2025-08-22|2262.78
#2025-08-25|2223.92
#2025-08-26|2239.81
#2025-08-27|2188.61
#2025-08-28|2196.52
#2025-08-29|2159.80
#2025-09-01|2212.24
#2025-09-02|2184.16
#2025-09-03|2178.01
#2025-09-04|2199.60
#2025-09-05|2186.31
#2025-09-08|2202.83
#2025-09-09|2201.74
#2025-09-10|2137.06
#2025-09-11|2162.72
#2025-09-12|2172.46
#2025-09-15|2182.20
#2025-09-16|2151.25
#2025-09-17|2142.62
#2025-09-18|2128.73
#2025-09-19|2100.80
#2025-09-22|2159.76
#2025-09-23|2142.23
#2025-09-24|2123.18
#2025-09-25|2073.11
#2025-09-26|2082.39
#2025-09-29|2077.62
#2025-09-30|2122.22
#2025-10-01|2093.10
#2025-10-02|2120.06
#2025-10-03|2142.19
#2025-10-06|2129.74
#2025-10-07|2120.97
#2025-10-08|2130.69
#2025-10-09|2138.12
#2025-10-10|2171.16
#2025-10-13|2136.65
#2025-10-14|2119.23
#2025-10-15|2122.89
#2025-10-16|2124.05
#2025-10-17|2150.56
#2025-10-20|2153.90
#2025-10-21|2137.08
#2025-10-22|2155.02
#2025-10-23|2154.23
#2025-10-24|2144.21
#2025-10-27|2151.32
#2025-10-28|2161.48
#2025-10-29|2154.19
#2025-10-30|2140.14
#2025-10-31|2128.04
#2025-11-03|2129.48
#2025-11-04|2139.44
#2025-11-05|2108.73
#2025-11-06|2055.30
#2025-11-07|2054.57
#2025-11-10|2056.52
#2025-11-11|2078.55
#2025-11-12|2076.00
#2025-11-13|2066.66
#2025-11-14|2037.88
#2025-11-17|2031.53
#2025-11-18|2027.40
#2025-11-19|2032.63
#2025-11-20|2022.05
#2025-11-21|1994.95
#2025-11-24|2004.05
#2025-11-25|2039.12
#2025-11-26|2046.68
#2025-11-27|2050.05
#2025-11-28|2035.40
#2025-12-01|2035.15
#2025-12-02|2032.98
#2025-12-03|2027.21
#2025-12-04|2016.35
#2025-12-05|2026.27
#2025-12-08|2001.95
#2025-12-09|2041.65
#2025-12-10|2039.95
#2025-12-11|2045.00
#2025-12-12|2044.91
#2025-12-15|2073.45
#2025-12-16|2071.91
#2025-12-17|1995.88
#2025-12-18|2007.72
#2025-12-19|2024.51
#2025-12-22|2008.35
#2025-12-23|2025.16
#2025-12-24|2034.85
#2025-12-25|2038.64
#2025-12-26|2044.27
#2025-12-29|2070.14
#2025-12-30|2076.12
#2025-12-31|2088.88
#2026-01-01|2088.88
#2026-01-02|2086.29
#2026-01-05|2085.64
#2026-01-06|2132.02
#2026-01-07|2132.88
#2026-01-08|2134.98
#2026-01-09|2150.19
#2026-01-12|2136.47
#2026-01-13|2151.02
#2026-01-14|2150.62
#2026-01-15|2159.19
#2026-01-16|2181.90
#2026-01-19|2177.98
#2026-01-20|2166.56
#2026-01-21|2150.29
#2026-01-22|2229.92
#2026-01-23|2202.20
#2026-01-26|2230.82
#2026-01-27|2266.07
#2026-01-28|2289.43
#2026-01-29|2246.99
#2026-01-30|2267.45
#2026-02-02|2257.84
#2026-02-03|2290.19
#2026-02-04|2344.45
#2026-02-05|2317.75
#2026-02-06|2353.74
#2026-02-09|2415.35
#2026-02-10|2412.40
#2026-02-11|2391.72
#2026-02-12|2420.09
#2026-02-13|2393.91
#2026-02-16|2392.19
#2026-02-17|2378.90
#2026-02-18|2418.95
#2026-02-19|2383.79
#2026-02-20|2349.58
#2026-02-23|2389.68
#2026-02-24|2392.34
#2026-02-25|2426.03
#2026-02-26|2411.53
#2026-02-27|2436.28
#2026-03-02|2371.87
#2026-03-03|2252.58
#2026-03-04|2307.36
#2026-03-05|2284.43
#2026-03-06|2223.52
#2026-03-09|2209.63
#2026-03-10|2335.24
#2026-03-11|2296.40
#2026-03-12|2284.88
#2026-03-13|2260.75
#2026-03-16|2280.02
#2026-03-17|2287.65
#2026-03-18|2275.95
#2026-03-19|2242.90
#2026-03-20|2251.57
#2026-03-23|2289.69
#2026-03-24|2242.65
#2026-03-25|2315.61
#2026-03-26|2300.82
#2026-03-27|2292.01
#2026-03-30|2281.08
#2026-03-31|2311.03
#2026-04-01|2374.07
#2026-04-02|2373.16
#2026-04-03|2370.02
#2026-04-06|2382.27