Table Data - NASDAQ Emerging Markets: Europe Health Care Total Return Index
| Title | NASDAQ Emerging Markets: Europe Health Care Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEU20T |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMEU20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 658.44 |
| 2004-04-01 | 650.63 |
| 2004-04-02 | 656.53 |
| 2004-04-05 | 639.25 |
| 2004-04-06 | 631.34 |
| 2004-04-07 | 637.02 |
| 2004-04-08 | 637.42 |
| 2004-04-09 | . |
| 2004-04-12 | 632.51 |
| 2004-04-13 | 621.76 |
| 2004-04-14 | 594.67 |
| 2004-04-15 | 593.30 |
| 2004-04-16 | 638.46 |
| 2004-04-19 | 642.33 |
| 2004-04-20 | 641.85 |
| 2004-04-21 | 637.35 |
| 2004-04-22 | 619.54 |
| 2004-04-23 | 626.93 |
| 2004-04-26 | 634.60 |
| 2004-04-27 | 632.43 |
| 2004-04-28 | 631.08 |
| 2004-04-29 | 635.48 |
| 2004-04-30 | 605.47 |
| 2004-05-03 | 577.04 |
| 2004-05-04 | 597.47 |
| 2004-05-05 | 605.45 |
| 2004-05-06 | 578.99 |
| 2004-05-07 | 555.93 |
| 2004-05-10 | 551.51 |
| 2004-05-11 | 553.79 |
| 2004-05-12 | 553.66 |
| 2004-05-13 | 526.91 |
| 2004-05-14 | 512.23 |
| 2004-05-17 | 505.77 |
| 2004-05-18 | 525.81 |
| 2004-05-19 | 554.58 |
| 2004-05-20 | 543.07 |
| 2004-05-21 | 555.61 |
| 2004-05-24 | 573.95 |
| 2004-05-25 | 587.65 |
| 2004-05-26 | 586.73 |
| 2004-05-27 | 595.24 |
| 2004-05-28 | 586.98 |
| 2004-05-31 | . |
| 2004-06-01 | 592.38 |
| 2004-06-02 | 599.45 |
| 2004-06-03 | 589.22 |
| 2004-06-04 | 584.69 |
| 2004-06-07 | 582.27 |
| 2004-06-08 | 582.84 |
| 2004-06-09 | 584.79 |
| 2004-06-10 | 589.13 |
| 2004-06-11 | . |
| 2004-06-14 | 574.60 |
| 2004-06-15 | 575.99 |
| 2004-06-16 | 596.48 |
| 2004-06-17 | 578.09 |
| 2004-06-18 | 581.60 |
| 2004-06-21 | 571.43 |
| 2004-06-22 | 575.91 |
| 2004-06-23 | 587.92 |
| 2004-06-24 | 598.76 |
| 2004-06-25 | 611.12 |
| 2004-06-28 | 623.37 |
| 2004-06-29 | 621.10 |
| 2004-06-30 | 618.26 |
| 2004-07-01 | 625.02 |
| 2004-07-02 | 620.16 |
| 2004-07-05 | . |
| 2004-07-06 | 611.34 |
| 2004-07-07 | 611.99 |
| 2004-07-08 | 610.99 |
| 2004-07-09 | 600.22 |
| 2004-07-12 | 596.76 |
| 2004-07-13 | 599.41 |
| 2004-07-14 | 596.68 |
| 2004-07-15 | 589.19 |
| 2004-07-16 | 589.76 |
| 2004-07-19 | 591.88 |
| 2004-07-20 | 586.38 |
| 2004-07-21 | 590.32 |
| 2004-07-22 | 586.63 |
| 2004-07-23 | 581.27 |
| 2004-07-26 | 602.77 |
| 2004-07-27 | 595.64 |
| 2004-07-28 | 597.97 |
| 2004-07-29 | 615.44 |
| 2004-07-30 | 614.96 |
| 2004-08-02 | 607.69 |
| 2004-08-03 | 605.84 |
| 2004-08-04 | 611.96 |
| 2004-08-05 | 598.95 |
| 2004-08-06 | 604.78 |
| 2004-08-09 | 603.11 |
| 2004-08-10 | 623.20 |
| 2004-08-11 | 622.53 |
| 2004-08-12 | 622.84 |
| 2004-08-13 | 638.16 |
| 2004-08-16 | 655.64 |
| 2004-08-17 | 665.58 |
| 2004-08-18 | 663.29 |
| 2004-08-19 | 653.96 |
| 2004-08-20 | 647.28 |
| 2004-08-23 | 639.29 |
| 2004-08-24 | 647.29 |
| 2004-08-25 | 634.89 |
| 2004-08-26 | 640.35 |
| 2004-08-27 | 640.12 |
| 2004-08-30 | 646.80 |
| 2004-08-31 | 656.56 |
| 2004-09-01 | 665.04 |
| 2004-09-02 | 678.07 |
| 2004-09-03 | 668.82 |
| 2004-09-06 | . |
| 2004-09-07 | 660.85 |
| 2004-09-08 | 656.24 |
| 2004-09-09 | 658.76 |
| 2004-09-10 | 665.08 |
| 2004-09-13 | 675.26 |
| 2004-09-14 | 698.30 |
| 2004-09-15 | 688.96 |
| 2004-09-16 | 692.74 |
| 2004-09-17 | 704.88 |
| 2004-09-20 | 705.19 |
| 2004-09-21 | 708.59 |
| 2004-09-22 | 705.48 |
| 2004-09-23 | 715.48 |
| 2004-09-24 | 709.72 |
| 2004-09-27 | 717.60 |
| 2004-09-28 | 729.30 |
| 2004-09-29 | 717.98 |
| 2004-09-30 | 734.41 |
| 2004-10-01 | 728.47 |
| 2004-10-04 | 720.82 |
| 2004-10-05 | 737.52 |
| 2004-10-06 | 735.02 |
| 2004-10-07 | 738.00 |
| 2004-10-08 | 736.18 |
| 2004-10-11 | 737.82 |
| 2004-10-12 | 732.31 |
| 2004-10-13 | 721.52 |
| 2004-10-14 | 727.19 |
| 2004-10-15 | 737.83 |
| 2004-10-18 | 731.01 |
| 2004-10-19 | 734.06 |
| 2004-10-20 | 724.57 |
| 2004-10-21 | 705.92 |
| 2004-10-22 | 709.66 |
| 2004-10-25 | 695.88 |
| 2004-10-26 | 711.88 |
| 2004-10-27 | 728.55 |
| 2004-10-28 | 714.11 |
| 2004-10-29 | 724.26 |
| 2004-11-01 | 726.22 |
| 2004-11-02 | 728.46 |
| 2004-11-03 | 733.44 |
| 2004-11-04 | 752.26 |
| 2004-11-05 | 738.83 |
| 2004-11-08 | 728.07 |
| 2004-11-09 | 724.00 |
| 2004-11-10 | 730.71 |
| 2004-11-11 | 728.43 |
| 2004-11-12 | 736.79 |
| 2004-11-15 | 752.61 |
| 2004-11-16 | 751.35 |
| 2004-11-17 | 741.85 |
| 2004-11-18 | 733.23 |
| 2004-11-19 | 759.07 |
| 2004-11-22 | 775.40 |
| 2004-11-23 | 772.16 |
| 2004-11-24 | 779.55 |
| 2004-11-25 | . |
| 2004-11-26 | 762.94 |
| 2004-11-29 | 767.13 |
| 2004-11-30 | 764.19 |
| 2004-12-01 | 771.49 |
| 2004-12-02 | 767.77 |
| 2004-12-03 | 773.92 |
| 2004-12-06 | 778.27 |
| 2004-12-07 | 777.62 |
| 2004-12-08 | 765.08 |
| 2004-12-09 | 749.05 |
| 2004-12-10 | 726.63 |
| 2004-12-13 | 725.19 |
| 2004-12-14 | 735.91 |
| 2004-12-15 | 747.30 |
| 2004-12-16 | 742.47 |
| 2004-12-17 | 745.67 |
| 2004-12-20 | 751.87 |
| 2004-12-21 | 744.88 |
| 2004-12-22 | 746.15 |
| 2004-12-23 | 746.46 |
| 2004-12-24 | . |
| 2004-12-27 | 759.75 |
| 2004-12-28 | 769.81 |
| 2004-12-29 | 778.33 |
| 2004-12-30 | 783.22 |
| 2004-12-31 | 791.25 |
| 2005-01-03 | 770.51 |
| 2005-01-04 | 777.32 |
| 2005-01-05 | 784.80 |
| 2005-01-06 | 793.17 |
| 2005-01-07 | 791.30 |
| 2005-01-10 | 792.69 |
| 2005-01-11 | 807.76 |
| 2005-01-12 | 822.50 |
| 2005-01-13 | 809.72 |
| 2005-01-14 | 807.96 |
| 2005-01-17 | . |
| 2005-01-18 | 796.51 |
| 2005-01-19 | 805.10 |
| 2005-01-20 | 801.36 |
| 2005-01-21 | 811.16 |
| 2005-01-24 | 813.55 |
| 2005-01-25 | 801.04 |
| 2005-01-26 | 821.62 |
| 2005-01-27 | 839.28 |
| 2005-01-28 | 839.97 |
| 2005-01-31 | 829.29 |
| 2005-02-01 | 828.45 |
| 2005-02-02 | 848.94 |
| 2005-02-03 | 859.43 |
| 2005-02-04 | 885.33 |
| 2005-02-07 | 881.29 |
| 2005-02-08 | 862.59 |
| 2005-02-09 | 869.52 |
| 2005-02-10 | 885.14 |
| 2005-02-11 | 882.79 |
| 2005-02-14 | 898.82 |
| 2005-02-15 | 943.59 |
| 2005-02-16 | 941.58 |
| 2005-02-17 | 943.75 |
| 2005-02-18 | 930.14 |
| 2005-02-21 | . |
| 2005-02-22 | 965.78 |
| 2005-02-23 | 943.27 |
| 2005-02-24 | 934.77 |
| 2005-02-25 | 972.57 |
| 2005-02-28 | 975.81 |
| 2005-03-01 | 973.02 |
| 2005-03-02 | 920.61 |
| 2005-03-03 | 926.38 |
| 2005-03-04 | 947.90 |
| 2005-03-07 | 962.06 |
| 2005-03-08 | 987.07 |
| 2005-03-09 | 989.54 |
| 2005-03-10 | 981.03 |
| 2005-03-11 | 982.15 |
| 2005-03-14 | 972.32 |
| 2005-03-15 | 961.77 |
| 2005-03-16 | 926.93 |
| 2005-03-17 | 892.88 |
| 2005-03-18 | 880.82 |
| 2005-03-21 | 853.88 |
| 2005-03-22 | 892.38 |
| 2005-03-23 | 872.06 |
| 2005-03-24 | 885.47 |
| 2005-03-25 | . |
| 2005-03-28 | 862.72 |
| 2005-03-29 | 873.26 |
| 2005-03-30 | 868.88 |
| 2005-03-31 | 891.40 |
| 2005-04-01 | 879.12 |
| 2005-04-04 | 854.48 |
| 2005-04-05 | 883.49 |
| 2005-04-06 | 888.15 |
| 2005-04-07 | 886.92 |
| 2005-04-08 | 892.27 |
| 2005-04-11 | 898.71 |
| 2005-04-12 | 894.10 |
| 2005-04-13 | 895.15 |
| 2005-04-14 | 888.37 |
| 2005-04-15 | 895.43 |
| 2005-04-18 | 882.07 |
| 2005-04-19 | 882.20 |
| 2005-04-20 | 864.06 |
| 2005-04-21 | 834.97 |
| 2005-04-22 | 834.49 |
| 2005-04-25 | 839.67 |
| 2005-04-26 | 839.23 |
| 2005-04-27 | 823.53 |
| 2005-04-28 | 796.66 |
| 2005-04-29 | 787.13 |
| 2005-05-02 | 786.71 |
| 2005-05-03 | 811.19 |
| 2005-05-04 | 818.44 |
| 2005-05-05 | 826.76 |
| 2005-05-06 | 827.50 |
| 2005-05-09 | 820.00 |
| 2005-05-10 | 815.18 |
| 2005-05-11 | 811.07 |
| 2005-05-12 | 811.11 |
| 2005-05-13 | 790.44 |
| 2005-05-16 | 785.31 |
| 2005-05-17 | 797.46 |
| 2005-05-18 | 820.88 |
| 2005-05-19 | 812.34 |
| 2005-05-20 | 804.68 |
| 2005-05-23 | 817.22 |
| 2005-05-24 | 831.86 |
| 2005-05-25 | 828.37 |
| 2005-05-26 | 831.41 |
| 2005-05-27 | 853.77 |
| 2005-05-30 | . |
| 2005-05-31 | 857.31 |
| 2005-06-01 | 882.93 |
| 2005-06-02 | 899.75 |
| 2005-06-03 | 896.49 |
| 2005-06-06 | 901.75 |
| 2005-06-07 | 917.60 |
| 2005-06-08 | 894.43 |
| 2005-06-09 | 866.28 |
| 2005-06-10 | 894.78 |
| 2005-06-13 | 912.75 |
| 2005-06-14 | 918.78 |
| 2005-06-15 | 922.85 |
| 2005-06-16 | 935.08 |
| 2005-06-17 | 926.80 |
| 2005-06-20 | 938.97 |
| 2005-06-21 | 930.33 |
| 2005-06-22 | 937.08 |
| 2005-06-23 | 951.07 |
| 2005-06-24 | 950.37 |
| 2005-06-27 | 952.69 |
| 2005-06-28 | 965.77 |
| 2005-06-29 | 972.20 |
| 2005-06-30 | 968.22 |
| 2005-07-01 | 983.29 |
| 2005-07-04 | . |
| 2005-07-05 | 982.14 |
| 2005-07-06 | 994.70 |
| 2005-07-07 | 991.37 |
| 2005-07-08 | 993.16 |
| 2005-07-11 | 1006.63 |
| 2005-07-12 | 1047.27 |
| 2005-07-13 | 1025.65 |
| 2005-07-14 | 1025.82 |
| 2005-07-15 | 1010.98 |
| 2005-07-18 | 990.61 |
| 2005-07-19 | 998.36 |
| 2005-07-20 | 998.32 |
| 2005-07-21 | 985.49 |
| 2005-07-22 | 976.47 |
| 2005-07-25 | 989.28 |
| 2005-07-26 | 996.06 |
| 2005-07-27 | 1011.68 |
| 2005-07-28 | 1035.29 |
| 2005-07-29 | 1046.65 |
| 2005-08-01 | 1050.18 |
| 2005-08-02 | 1053.07 |
| 2005-08-03 | 1028.42 |
| 2005-08-04 | 1037.01 |
| 2005-08-05 | 1031.06 |
| 2005-08-08 | 1030.84 |
| 2005-08-09 | 1010.49 |
| 2005-08-10 | 1006.76 |
| 2005-08-11 | 1010.92 |
| 2005-08-12 | 995.05 |
| 2005-08-15 | 1003.11 |
| 2005-08-16 | 1013.18 |
| 2005-08-17 | 984.60 |
| 2005-08-18 | 995.40 |
| 2005-08-19 | 984.95 |
| 2005-08-22 | 995.60 |
| 2005-08-23 | 999.45 |
| 2005-08-24 | 1006.50 |
| 2005-08-25 | 1003.27 |
| 2005-08-26 | 1007.24 |
| 2005-08-29 | 1003.83 |
| 2005-08-30 | 1026.80 |
| 2005-08-31 | 1032.55 |
| 2005-09-01 | 1065.45 |
| 2005-09-02 | 1120.86 |
| 2005-09-05 | . |
| 2005-09-06 | 1093.61 |
| 2005-09-07 | 1095.17 |
| 2005-09-08 | 1099.03 |
| 2005-09-09 | 1128.78 |
| 2005-09-12 | 1132.93 |
| 2005-09-13 | 1124.33 |
| 2005-09-14 | 1109.45 |
| 2005-09-15 | 1131.07 |
| 2005-09-16 | 1158.12 |
| 2005-09-19 | 1168.13 |
| 2005-09-20 | 1154.57 |
| 2005-09-21 | 1131.63 |
| 2005-09-22 | 1126.25 |
| 2005-09-23 | 1096.03 |
| 2005-09-26 | 1132.37 |
| 2005-09-27 | 1163.85 |
| 2005-09-28 | 1140.86 |
| 2005-09-29 | 1147.87 |
| 2005-09-30 | 1143.68 |
| 2005-10-03 | 1176.02 |
| 2005-10-04 | 1205.41 |
| 2005-10-05 | 1183.01 |
| 2005-10-06 | 1150.94 |
| 2005-10-07 | 1143.37 |
| 2005-10-10 | 1133.10 |
| 2005-10-11 | 1152.30 |
| 2005-10-12 | 1157.81 |
| 2005-10-13 | 1073.86 |
| 2005-10-14 | 1066.37 |
| 2005-10-17 | 1080.82 |
| 2005-10-18 | 1070.70 |
| 2005-10-19 | 1040.83 |
| 2005-10-20 | 1086.53 |
| 2005-10-21 | 1080.13 |
| 2005-10-24 | 1095.87 |
| 2005-10-25 | 1107.42 |
| 2005-10-26 | 1098.81 |
| 2005-10-27 | 1066.06 |
| 2005-10-28 | 1077.73 |
| 2005-10-31 | 1079.90 |
| 2005-11-01 | 1079.38 |
| 2005-11-02 | 1121.25 |
| 2005-11-03 | 1138.13 |
| 2005-11-04 | 1139.23 |
| 2005-11-07 | 1174.15 |
| 2005-11-08 | 1157.39 |
| 2005-11-09 | 1134.08 |
| 2005-11-10 | 1136.68 |
| 2005-11-11 | 1126.75 |
| 2005-11-14 | 1120.86 |
| 2005-11-15 | 1093.62 |
| 2005-11-16 | 1133.09 |
| 2005-11-17 | 1114.95 |
| 2005-11-18 | 1114.25 |
| 2005-11-21 | 1149.83 |
| 2005-11-22 | 1126.67 |
| 2005-11-23 | 1145.56 |
| 2005-11-24 | . |
| 2005-11-25 | 1167.85 |
| 2005-11-28 | 1185.27 |
| 2005-11-29 | 1190.06 |
| 2005-11-30 | 1190.45 |
| 2005-12-01 | 1188.81 |
| 2005-12-02 | 1218.99 |
| 2005-12-05 | 1212.23 |
| 2005-12-06 | 1177.28 |
| 2005-12-07 | 1214.39 |
| 2005-12-08 | 1220.48 |
| 2005-12-09 | 1196.75 |
| 2005-12-12 | 1227.43 |
| 2005-12-13 | 1226.53 |
| 2005-12-14 | 1232.72 |
| 2005-12-15 | 1227.79 |
| 2005-12-16 | 1249.75 |
| 2005-12-19 | 1237.71 |
| 2005-12-20 | 1247.04 |
| 2005-12-21 | 1241.73 |
| 2005-12-22 | 1208.45 |
| 2005-12-23 | 1219.50 |
| 2005-12-26 | . |
| 2005-12-27 | 1213.23 |
| 2005-12-28 | 1199.10 |
| 2005-12-29 | 1201.41 |
| 2005-12-30 | 1197.56 |
| 2006-01-02 | . |
| 2006-01-03 | 1250.40 |
| 2006-01-04 | 1289.54 |
| 2006-01-05 | 1288.67 |
| 2006-01-06 | 1315.65 |
| 2006-01-09 | 1358.34 |
| 2006-01-10 | 1364.68 |
| 2006-01-11 | 1375.28 |
| 2006-01-12 | 1366.51 |
| 2006-01-13 | 1352.62 |
| 2006-01-16 | . |
| 2006-01-17 | 1364.73 |
| 2006-01-18 | 1336.87 |
| 2006-01-19 | 1377.83 |
| 2006-01-20 | 1388.02 |
| 2006-01-23 | 1412.64 |
| 2006-01-24 | 1387.63 |
| 2006-01-25 | 1399.66 |
| 2006-01-26 | 1402.83 |
| 2006-01-27 | 1422.43 |
| 2006-01-30 | 1417.30 |
| 2006-01-31 | 1413.84 |
| 2006-02-01 | 1423.60 |
| 2006-02-02 | 1463.38 |
| 2006-02-03 | 1423.05 |
| 2006-02-06 | 1426.81 |
| 2006-02-07 | 1428.45 |
| 2006-02-08 | 1405.93 |
| 2006-02-09 | 1411.66 |
| 2006-02-10 | 1401.22 |
| 2006-02-13 | 1395.67 |
| 2006-02-14 | 1361.85 |
| 2006-02-15 | 1378.79 |
| 2006-02-16 | 1380.46 |
| 2006-02-17 | 1433.89 |
| 2006-02-20 | . |
| 2006-02-21 | 1454.78 |
| 2006-02-22 | 1440.72 |
| 2006-02-23 | 1444.81 |
| 2006-02-24 | 1443.93 |
| 2006-02-27 | 1479.12 |
| 2006-02-28 | 1439.12 |
| 2006-03-01 | 1426.55 |
| 2006-03-02 | 1429.67 |
| 2006-03-03 | 1426.41 |
| 2006-03-06 | 1415.79 |
| 2006-03-07 | 1368.60 |
| 2006-03-08 | 1316.86 |
| 2006-03-09 | 1345.23 |
| 2006-03-10 | 1307.65 |
| 2006-03-13 | 1328.14 |
| 2006-03-14 | 1302.01 |
| 2006-03-15 | 1308.99 |
| 2006-03-16 | 1348.80 |
| 2006-03-17 | 1422.22 |
| 2006-03-20 | 1408.22 |
| 2006-03-21 | 1372.81 |
| 2006-03-22 | 1342.37 |
| 2006-03-23 | 1338.26 |
| 2006-03-24 | 1345.96 |
| 2006-03-27 | 1367.75 |
| 2006-03-28 | 1390.27 |
| 2006-03-29 | 1389.31 |
| 2006-03-30 | 1423.99 |
| 2006-03-31 | 1431.92 |
| 2006-04-03 | 1442.04 |
| 2006-04-04 | 1460.71 |
| 2006-04-05 | 1441.97 |
| 2006-04-06 | 1474.04 |
| 2006-04-07 | 1468.39 |
| 2006-04-10 | 1507.59 |
| 2006-04-11 | 1503.07 |
| 2006-04-12 | 1509.63 |
| 2006-04-13 | 1518.01 |
| 2006-04-14 | . |
| 2006-04-17 | 1526.54 |
| 2006-04-18 | 1520.25 |
| 2006-04-19 | 1532.88 |
| 2006-04-20 | 1558.09 |
| 2006-04-21 | 1573.05 |
| 2006-04-24 | 1604.05 |
| 2006-04-25 | 1589.35 |
| 2006-04-26 | 1615.29 |
| 2006-04-27 | 1606.33 |
| 2006-04-28 | 1602.68 |
| 2006-05-01 | 1604.74 |
| 2006-05-02 | 1618.50 |
| 2006-05-03 | 1628.65 |
| 2006-05-04 | 1707.57 |
| 2006-05-05 | 1811.02 |
| 2006-05-08 | 1856.60 |
| 2006-05-09 | 1835.38 |
| 2006-05-10 | 1818.44 |
| 2006-05-11 | 1806.78 |
| 2006-05-12 | 1743.96 |
| 2006-05-15 | 1639.85 |
| 2006-05-16 | 1725.06 |
| 2006-05-17 | 1675.97 |
| 2006-05-18 | 1659.79 |
| 2006-05-19 | 1653.92 |
| 2006-05-22 | 1551.85 |
| 2006-05-23 | 1591.06 |
| 2006-05-24 | 1534.98 |
| 2006-05-25 | 1527.06 |
| 2006-05-26 | 1597.67 |
| 2006-05-29 | . |
| 2006-05-30 | 1563.57 |
| 2006-05-31 | 1515.67 |
| 2006-06-01 | 1532.81 |
| 2006-06-02 | 1580.89 |
| 2006-06-05 | 1571.15 |
| 2006-06-06 | 1526.43 |
| 2006-06-07 | 1524.37 |
| 2006-06-08 | 1502.57 |
| 2006-06-09 | 1495.73 |
| 2006-06-12 | 1355.03 |
| 2006-06-13 | 1287.49 |
| 2006-06-14 | 1317.29 |
| 2006-06-15 | 1306.71 |
| 2006-06-16 | 1262.03 |
| 2006-06-19 | 1265.27 |
| 2006-06-20 | 1259.06 |
| 2006-06-21 | 1270.37 |
| 2006-06-22 | 1268.01 |
| 2006-06-23 | 1265.52 |
| 2006-06-26 | 1267.52 |
| 2006-06-27 | 1295.93 |
| 2006-06-28 | 1319.70 |
| 2006-06-29 | 1313.04 |
| 2006-06-30 | 1399.99 |
| 2006-07-03 | 1428.58 |
| 2006-07-04 | . |
| 2006-07-05 | 1400.82 |
| 2006-07-06 | 1414.20 |
| 2006-07-07 | 1430.66 |
| 2006-07-10 | 1467.16 |
| 2006-07-11 | 1469.71 |
| 2006-07-12 | 1449.84 |
| 2006-07-13 | 1400.60 |
| 2006-07-14 | 1367.39 |
| 2006-07-17 | 1337.56 |
| 2006-07-18 | 1364.77 |
| 2006-07-19 | 1394.25 |
| 2006-07-20 | 1480.65 |
| 2006-07-21 | 1479.14 |
| 2006-07-24 | 1507.82 |
| 2006-07-25 | 1535.16 |
| 2006-07-26 | 1537.33 |
| 2006-07-27 | 1561.55 |
| 2006-07-28 | 1567.77 |
| 2006-07-31 | 1565.77 |
| 2006-08-01 | 1531.64 |
| 2006-08-02 | 1528.90 |
| 2006-08-03 | 1514.09 |
| 2006-08-04 | 1532.97 |
| 2006-08-07 | 1551.04 |
| 2006-08-08 | 1546.31 |
| 2006-08-09 | 1538.63 |
| 2006-08-10 | 1501.84 |
| 2006-08-11 | 1483.18 |
| 2006-08-14 | 1485.70 |
| 2006-08-15 | 1515.19 |
| 2006-08-16 | 1524.76 |
| 2006-08-17 | 1551.38 |
| 2006-08-18 | 1521.92 |
| 2006-08-21 | 1549.51 |
| 2006-08-22 | 1567.10 |
| 2006-08-23 | 1574.41 |
| 2006-08-24 | 1573.49 |
| 2006-08-25 | 1548.98 |
| 2006-08-28 | 1538.33 |
| 2006-08-29 | 1554.84 |
| 2006-08-30 | 1572.30 |
| 2006-08-31 | 1556.15 |
| 2006-09-01 | 1573.69 |
| 2006-09-04 | . |
| 2006-09-05 | 1642.64 |
| 2006-09-06 | 1617.20 |
| 2006-09-07 | 1563.56 |
| 2006-09-08 | 1567.92 |
| 2006-09-11 | 1564.03 |
| 2006-09-12 | 1592.14 |
| 2006-09-13 | 1607.69 |
| 2006-09-14 | 1628.44 |
| 2006-09-15 | 1636.34 |
| 2006-09-18 | 1642.18 |
| 2006-09-19 | 1629.44 |
| 2006-09-20 | 1608.11 |
| 2006-09-21 | 1563.02 |
| 2006-09-22 | 1545.60 |
| 2006-09-25 | 1555.34 |
| 2006-09-26 | 1604.83 |
| 2006-09-27 | 1607.66 |
| 2006-09-28 | 1586.02 |
| 2006-09-29 | 1577.15 |
| 2006-10-02 | 1572.52 |
| 2006-10-03 | 1570.67 |
| 2006-10-04 | 1591.64 |
| 2006-10-05 | 1586.77 |
| 2006-10-06 | 1616.63 |
| 2006-10-09 | 1633.41 |
| 2006-10-10 | 1636.60 |
| 2006-10-11 | 1604.91 |
| 2006-10-12 | 1581.63 |
| 2006-10-13 | 1594.69 |
| 2006-10-16 | 1575.97 |
| 2006-10-17 | 1565.01 |
| 2006-10-18 | 1592.14 |
| 2006-10-19 | 1609.74 |
| 2006-10-20 | 1612.07 |
| 2006-10-23 | 1607.73 |
| 2006-10-24 | 1657.43 |
| 2006-10-25 | 1710.07 |
| 2006-10-26 | 1708.10 |
| 2006-10-27 | 1709.43 |
| 2006-10-30 | 1668.63 |
| 2006-10-31 | 1727.00 |
| 2006-11-01 | 1734.98 |
| 2006-11-02 | 1675.72 |
| 2006-11-03 | 1682.80 |
| 2006-11-06 | 1750.49 |
| 2006-11-07 | 1755.61 |
| 2006-11-08 | 1775.97 |
| 2006-11-09 | 1789.50 |
| 2006-11-10 | 1801.37 |
| 2006-11-13 | 1820.06 |
| 2006-11-14 | 1797.30 |
| 2006-11-15 | 1747.75 |
| 2006-11-16 | 1759.64 |
| 2006-11-17 | 1713.50 |
| 2006-11-20 | 1731.56 |
| 2006-11-21 | 1737.80 |
| 2006-11-22 | 1743.57 |
| 2006-11-23 | . |
| 2006-11-24 | 1721.44 |
| 2006-11-27 | 1712.98 |
| 2006-11-28 | 1694.96 |
| 2006-11-29 | 1728.86 |
| 2006-11-30 | 1733.46 |
| 2006-12-01 | 1736.40 |
| 2006-12-04 | 1725.17 |
| 2006-12-05 | 1733.91 |
| 2006-12-06 | 1704.58 |
| 2006-12-07 | 1727.39 |
| 2006-12-08 | 1724.96 |
| 2006-12-11 | 1717.45 |
| 2006-12-12 | 1719.60 |
| 2006-12-13 | 1748.27 |
| 2006-12-14 | 1741.32 |
| 2006-12-15 | 1741.46 |
| 2006-12-18 | 1711.99 |
| 2006-12-19 | 1668.22 |
| 2006-12-20 | 1695.66 |
| 2006-12-21 | 1724.84 |
| 2006-12-22 | 1708.75 |
| 2006-12-25 | . |
| 2006-12-26 | 1701.19 |
| 2006-12-27 | 1712.50 |
| 2006-12-28 | 1708.44 |
| 2006-12-29 | 1712.17 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1714.89 |
| 2007-01-04 | 1667.06 |
| 2007-01-05 | 1649.27 |
| 2007-01-08 | 1652.09 |
| 2007-01-09 | 1637.69 |
| 2007-01-10 | 1591.31 |
| 2007-01-11 | 1625.18 |
| 2007-01-12 | 1642.43 |
| 2007-01-15 | . |
| 2007-01-16 | 1661.24 |
| 2007-01-17 | 1608.42 |
| 2007-01-18 | 1595.85 |
| 2007-01-19 | 1572.35 |
| 2007-01-22 | 1602.01 |
| 2007-01-23 | 1593.05 |
| 2007-01-24 | 1561.75 |
| 2007-01-25 | 1517.17 |
| 2007-01-26 | 1494.22 |
| 2007-01-29 | 1487.16 |
| 2007-01-30 | 1489.47 |
| 2007-01-31 | 1530.78 |
| 2007-02-01 | 1548.95 |
| 2007-02-02 | 1519.97 |
| 2007-02-05 | 1544.73 |
| 2007-02-06 | 1555.90 |
| 2007-02-07 | 1585.75 |
| 2007-02-08 | 1546.45 |
| 2007-02-09 | 1547.57 |
| 2007-02-12 | 1530.13 |
| 2007-02-13 | 1544.33 |
| 2007-02-14 | 1571.48 |
| 2007-02-15 | 1599.41 |
| 2007-02-16 | 1583.82 |
| 2007-02-19 | . |
| 2007-02-20 | 1568.19 |
| 2007-02-21 | 1605.70 |
| 2007-02-22 | 1634.25 |
| 2007-02-23 | 1642.46 |
| 2007-02-26 | 1624.52 |
| 2007-02-27 | 1581.31 |
| 2007-02-28 | 1548.03 |
| 2007-03-01 | 1525.81 |
| 2007-03-02 | 1551.06 |
| 2007-03-05 | 1517.41 |
| 2007-03-06 | 1515.86 |
| 2007-03-07 | 1501.61 |
| 2007-03-08 | 1533.74 |
| 2007-03-09 | 1539.79 |
| 2007-03-12 | 1559.46 |
| 2007-03-13 | 1553.50 |
| 2007-03-14 | 1554.77 |
| 2007-03-15 | 1565.40 |
| 2007-03-16 | 1577.14 |
| 2007-03-19 | 1593.92 |
| 2007-03-20 | 1587.22 |
| 2007-03-21 | 1555.30 |
| 2007-03-22 | 1592.12 |
| 2007-03-23 | 1605.12 |
| 2007-03-26 | 1573.26 |
| 2007-03-27 | 1564.61 |
| 2007-03-28 | 1537.91 |
| 2007-03-29 | 1551.04 |
| 2007-03-30 | 1513.13 |
| 2007-04-02 | 1551.71 |
| 2007-04-03 | 1562.79 |
| 2007-04-04 | 1589.51 |
| 2007-04-05 | 1618.66 |
| 2007-04-06 | . |
| 2007-04-09 | 1615.06 |
| 2007-04-10 | 1633.83 |
| 2007-04-11 | 1650.66 |
| 2007-04-12 | 1638.68 |
| 2007-04-13 | 1641.06 |
| 2007-04-16 | 1641.50 |
| 2007-04-17 | 1628.81 |
| 2007-04-18 | 1632.82 |
| 2007-04-19 | 1671.94 |
| 2007-04-20 | 1687.31 |
| 2007-04-23 | 1681.48 |
| 2007-04-24 | 1666.33 |
| 2007-04-25 | 1672.09 |
| 2007-04-26 | 1639.71 |
| 2007-04-27 | 1622.99 |
| 2007-04-30 | 1596.88 |
| 2007-05-01 | 1584.70 |
| 2007-05-02 | 1595.32 |
| 2007-05-03 | 1583.82 |
| 2007-05-04 | 1599.50 |
| 2007-05-07 | 1608.66 |
| 2007-05-08 | 1563.63 |
| 2007-05-09 | 1575.72 |
| 2007-05-10 | 1571.74 |
| 2007-05-11 | 1577.87 |
| 2007-05-14 | 1580.32 |
| 2007-05-15 | 1586.37 |
| 2007-05-16 | 1548.59 |
| 2007-05-17 | 1547.20 |
| 2007-05-18 | 1591.51 |
| 2007-05-21 | 1581.32 |
| 2007-05-22 | 1577.98 |
| 2007-05-23 | 1588.26 |
| 2007-05-24 | 1551.55 |
| 2007-05-25 | 1551.62 |
| 2007-05-28 | . |
| 2007-05-29 | 1562.10 |
| 2007-05-30 | 1550.05 |
| 2007-05-31 | 1597.77 |
| 2007-06-01 | 1599.19 |
| 2007-06-04 | 1603.45 |
| 2007-06-05 | 1588.38 |
| 2007-06-06 | 1559.45 |
| 2007-06-07 | 1530.60 |
| 2007-06-08 | 1514.95 |
| 2007-06-11 | 1521.79 |
| 2007-06-12 | 1513.76 |
| 2007-06-13 | 1512.53 |
| 2007-06-14 | 1517.75 |
| 2007-06-15 | 1531.15 |
| 2007-06-18 | 1524.22 |
| 2007-06-19 | 1527.49 |
| 2007-06-20 | 1528.69 |
| 2007-06-21 | 1519.45 |
| 2007-06-22 | 1549.05 |
| 2007-06-25 | 1574.05 |
| 2007-06-26 | 1569.15 |
| 2007-06-27 | 1550.68 |
| 2007-06-28 | 1596.25 |
| 2007-06-29 | 1597.89 |
| 2007-07-02 | 1621.27 |
| 2007-07-03 | 1631.20 |
| 2007-07-04 | . |
| 2007-07-05 | 1636.16 |
| 2007-07-06 | 1660.66 |
| 2007-07-09 | 1662.38 |
| 2007-07-10 | 1647.49 |
| 2007-07-11 | 1626.55 |
| 2007-07-12 | 1654.45 |
| 2007-07-13 | 1665.52 |
| 2007-07-16 | 1654.98 |
| 2007-07-17 | 1652.96 |
| 2007-07-18 | 1654.10 |
| 2007-07-19 | 1665.84 |
| 2007-07-20 | 1651.31 |
| 2007-07-23 | 1675.66 |
| 2007-07-24 | 1647.66 |
| 2007-07-25 | 1599.76 |
| 2007-07-26 | 1554.70 |
| 2007-07-27 | 1509.93 |
| 2007-07-30 | 1504.69 |
| 2007-07-31 | 1551.13 |
| 2007-08-01 | 1515.48 |
| 2007-08-02 | 1527.76 |
| 2007-08-03 | 1527.34 |
| 2007-08-06 | 1496.34 |
| 2007-08-07 | 1531.35 |
| 2007-08-08 | 1564.70 |
| 2007-08-09 | 1516.25 |
| 2007-08-10 | 1452.59 |
| 2007-08-13 | 1498.18 |
| 2007-08-14 | 1440.36 |
| 2007-08-15 | 1395.40 |
| 2007-08-16 | 1288.06 |
| 2007-08-17 | 1307.80 |
| 2007-08-20 | 1312.01 |
| 2007-08-21 | 1315.62 |
| 2007-08-22 | 1366.15 |
| 2007-08-23 | 1381.22 |
| 2007-08-24 | 1400.41 |
| 2007-08-27 | 1404.73 |
| 2007-08-28 | 1374.71 |
| 2007-08-29 | 1371.07 |
| 2007-08-30 | 1377.09 |
| 2007-08-31 | 1415.04 |
| 2007-09-03 | . |
| 2007-09-04 | 1435.78 |
| 2007-09-05 | 1438.82 |
| 2007-09-06 | 1434.80 |
| 2007-09-07 | 1417.20 |
| 2007-09-10 | 1421.73 |
| 2007-09-11 | 1437.66 |
| 2007-09-12 | 1440.83 |
| 2007-09-13 | 1463.47 |
| 2007-09-14 | 1446.03 |
| 2007-09-17 | 1443.30 |
| 2007-09-18 | 1449.06 |
| 2007-09-19 | 1488.91 |
| 2007-09-20 | 1497.86 |
| 2007-09-21 | 1505.78 |
| 2007-09-24 | 1494.94 |
| 2007-09-25 | 1490.28 |
| 2007-09-26 | 1494.02 |
| 2007-09-27 | 1501.68 |
| 2007-09-28 | 1521.84 |
| 2007-10-01 | 1535.09 |
| 2007-10-02 | 1525.77 |
| 2007-10-03 | 1528.20 |
| 2007-10-04 | 1529.05 |
| 2007-10-05 | 1554.21 |
| 2007-10-08 | 1571.16 |
| 2007-10-09 | 1564.44 |
| 2007-10-10 | 1555.11 |
| 2007-10-11 | 1583.64 |
| 2007-10-12 | 1562.66 |
| 2007-10-15 | 1557.14 |
| 2007-10-16 | 1540.12 |
| 2007-10-17 | 1553.76 |
| 2007-10-18 | 1562.01 |
| 2007-10-19 | 1551.97 |
| 2007-10-22 | 1528.69 |
| 2007-10-23 | 1543.33 |
| 2007-10-24 | 1524.26 |
| 2007-10-25 | 1530.21 |
| 2007-10-26 | 1532.18 |
| 2007-10-29 | 1548.51 |
| 2007-10-30 | 1540.48 |
| 2007-10-31 | 1542.66 |
| 2007-11-01 | 1534.55 |
| 2007-11-02 | 1528.87 |
| 2007-11-05 | 1507.75 |
| 2007-11-06 | 1507.54 |
| 2007-11-07 | 1485.29 |
| 2007-11-08 | 1470.35 |
| 2007-11-09 | 1454.11 |
| 2007-11-12 | 1433.07 |
| 2007-11-13 | 1443.64 |
| 2007-11-14 | 1457.03 |
| 2007-11-15 | 1488.58 |
| 2007-11-16 | 1488.38 |
| 2007-11-19 | 1469.17 |
| 2007-11-20 | 1465.44 |
| 2007-11-21 | 1445.98 |
| 2007-11-22 | . |
| 2007-11-23 | 1444.17 |
| 2007-11-26 | 1435.48 |
| 2007-11-27 | 1422.42 |
| 2007-11-28 | 1455.64 |
| 2007-11-29 | 1476.93 |
| 2007-11-30 | 1484.05 |
| 2007-12-03 | 1480.71 |
| 2007-12-04 | 1506.14 |
| 2007-12-05 | 1562.89 |
| 2007-12-06 | 1562.36 |
| 2007-12-07 | 1587.26 |
| 2007-12-10 | 1600.72 |
| 2007-12-11 | 1604.72 |
| 2007-12-12 | 1620.16 |
| 2007-12-13 | 1595.58 |
| 2007-12-14 | 1573.24 |
| 2007-12-17 | 1529.98 |
| 2007-12-18 | 1540.80 |
| 2007-12-19 | 1541.06 |
| 2007-12-20 | 1527.25 |
| 2007-12-21 | 1539.84 |
| 2007-12-24 | 1549.69 |
| 2007-12-25 | . |
| 2007-12-26 | 1562.82 |
| 2007-12-27 | 1582.97 |
| 2007-12-28 | 1586.81 |
| 2007-12-31 | 1583.94 |
| 2008-01-01 | . |
| 2008-01-02 | 1571.81 |
| 2008-01-03 | 1562.66 |
| 2008-01-04 | 1563.04 |
| 2008-01-07 | 1571.85 |
| 2008-01-08 | 1589.72 |
| 2008-01-09 | 1573.71 |
| 2008-01-10 | 1591.29 |
| 2008-01-11 | 1594.12 |
| 2008-01-14 | 1599.61 |
| 2008-01-15 | 1577.07 |
| 2008-01-16 | 1521.77 |
| 2008-01-17 | 1488.75 |
| 2008-01-18 | 1487.69 |
| 2008-01-21 | . |
| 2008-01-22 | 1432.01 |
| 2008-01-23 | 1401.84 |
| 2008-01-24 | 1451.55 |
| 2008-01-25 | 1468.85 |
| 2008-01-28 | 1474.57 |
| 2008-01-29 | 1488.81 |
#2008-01-30|1490.60
#2008-01-31|1472.72
#2008-02-01|1495.86
#2008-02-04|1508.75
#2008-02-05|1461.00
#2008-02-06|1441.41
#2008-02-07|1401.19
#2008-02-08|1391.00
#2008-02-11|1389.12
#2008-02-12|1447.61
#2008-02-13|1460.38
#2008-02-14|1492.18
#2008-02-15|1495.56
#2008-02-18| .
#2008-02-19|1498.65
#2008-02-20|1473.56
#2008-02-21|1478.67
#2008-02-22|1464.57
#2008-02-25|1477.06
#2008-02-26|1492.59
#2008-02-27|1522.52
#2008-02-28|1545.93
#2008-02-29|1508.80
#2008-03-03|1458.70
#2008-03-04|1429.31
#2008-03-05|1459.25
#2008-03-06|1456.03
#2008-03-07|1432.19
#2008-03-10|1425.43
#2008-03-11|1455.53
#2008-03-12|1466.48
#2008-03-13|1448.45
#2008-03-14|1429.78
#2008-03-17|1397.24
#2008-03-18|1439.63
#2008-03-19|1430.44
#2008-03-20|1382.17
#2008-03-21| .
#2008-03-24|1396.58
#2008-03-25|1415.56
#2008-03-26|1413.11
#2008-03-27|1417.07
#2008-03-28|1409.10
#2008-03-31|1399.76
#2008-04-01|1398.86
#2008-04-02|1385.13
#2008-04-03|1380.82
#2008-04-04|1400.66
#2008-04-07|1410.87
#2008-04-08|1402.21
#2008-04-09|1414.04
#2008-04-10|1411.44
#2008-04-11|1385.12
#2008-04-14|1386.13
#2008-04-15|1378.61
#2008-04-16|1393.38
#2008-04-17|1402.35
#2008-04-18|1392.85
#2008-04-21|1397.24
#2008-04-22|1413.31
#2008-04-23|1417.07
#2008-04-24|1397.71
#2008-04-25|1417.78
#2008-04-28|1430.10
#2008-04-29|1410.33
#2008-04-30|1401.43
#2008-05-01|1399.42
#2008-05-02|1414.24
#2008-05-05|1426.45
#2008-05-06|1470.60
#2008-05-07|1463.79
#2008-05-08|1462.85
#2008-05-09|1446.87
#2008-05-12|1452.85
#2008-05-13|1451.21
#2008-05-14|1458.49
#2008-05-15|1461.91
#2008-05-16|1453.62
#2008-05-19|1461.08
#2008-05-20|1461.68
#2008-05-21|1479.64
#2008-05-22|1488.10
#2008-05-23|1479.36
#2008-05-26| .
#2008-05-27|1484.98
#2008-05-28|1501.73
#2008-05-29|1511.09
#2008-05-30|1525.81
#2008-06-02|1541.65
#2008-06-03|1530.91
#2008-06-04|1524.84
#2008-06-05|1528.69
#2008-06-06|1495.39
#2008-06-09|1480.37
#2008-06-10|1475.69
#2008-06-11|1482.92
#2008-06-12|1470.79
#2008-06-13|1470.05
#2008-06-16|1468.32
#2008-06-17|1478.60
#2008-06-18|1477.32
#2008-06-19|1491.53
#2008-06-20|1477.87
#2008-06-23|1460.80
#2008-06-24|1445.73
#2008-06-25|1440.33
#2008-06-26|1446.63
#2008-06-27|1431.98
#2008-06-30|1448.94
#2008-07-01|1425.78
#2008-07-02|1451.60
#2008-07-03|1427.75
#2008-07-04| .
#2008-07-07|1414.26
#2008-07-08|1395.37
#2008-07-09|1411.08
#2008-07-10|1424.91
#2008-07-11|1413.62
#2008-07-14|1415.70
#2008-07-15|1397.23
#2008-07-16|1400.17
#2008-07-17|1443.26
#2008-07-18|1428.01
#2008-07-21|1426.69
#2008-07-22|1413.71
#2008-07-23|1422.28
#2008-07-24|1428.76
#2008-07-25|1416.24
#2008-07-28|1434.09
#2008-07-29|1449.81
#2008-07-30|1468.85
#2008-07-31|1483.26
#2008-08-01|1476.38
#2008-08-04|1457.75
#2008-08-05|1432.40
#2008-08-06|1412.10
#2008-08-07|1384.53
#2008-08-08|1368.41
#2008-08-11|1361.07
#2008-08-12|1348.18
#2008-08-13|1329.83
#2008-08-14|1368.01
#2008-08-15|1341.33
#2008-08-18|1335.56
#2008-08-19|1312.90
#2008-08-20|1328.98
#2008-08-21|1317.49
#2008-08-22|1309.44
#2008-08-25|1308.40
#2008-08-26|1286.94
#2008-08-27|1277.20
#2008-08-28|1279.12
#2008-08-29|1296.45
#2008-09-01| .
#2008-09-02|1271.47
#2008-09-03|1241.12
#2008-09-04|1177.17
#2008-09-05|1135.56
#2008-09-08|1146.54
#2008-09-09|1150.76
#2008-09-10|1152.73
#2008-09-11|1134.97
#2008-09-12|1161.29
#2008-09-15|1123.49
#2008-09-16|1040.54
#2008-09-17|1047.57
#2008-09-18|1052.97
#2008-09-19|1114.61
#2008-09-22|1143.55
#2008-09-23|1106.68
#2008-09-24|1124.22
#2008-09-25|1123.12
#2008-09-26|1139.90
#2008-09-29|1081.75
#2008-09-30|1090.08
#2008-10-01|1081.61
#2008-10-02|1044.48
#2008-10-03|1059.92
#2008-10-06| 974.73
#2008-10-07|1010.57
#2008-10-08| 965.51
#2008-10-09| 919.17
#2008-10-10| 908.41
#2008-10-13| 934.81
#2008-10-14| 984.79
#2008-10-15| 892.10
#2008-10-16| 802.20
#2008-10-17| 723.97
#2008-10-20| 738.76
#2008-10-21| 760.44
#2008-10-22| 732.53
#2008-10-23| 732.34
#2008-10-24| 702.91
#2008-10-27| 662.98
#2008-10-28| 697.25
#2008-10-29| 772.03
#2008-10-30| 872.08
#2008-10-31| 878.58
#2008-11-03| 889.58
#2008-11-04| 918.59
#2008-11-05| 884.28
#2008-11-06| 776.03
#2008-11-07| 774.32
#2008-11-10| 812.84
#2008-11-11| 757.45
#2008-11-12| 738.74
#2008-11-13| 722.37
#2008-11-14| 742.09
#2008-11-17| 708.48
#2008-11-18| 702.10
#2008-11-19| 649.32
#2008-11-20| 604.37
#2008-11-21| 610.71
#2008-11-24| 675.69
#2008-11-25| 666.36
#2008-11-26| 666.28
#2008-11-27| .
#2008-11-28| 715.89
#2008-12-01| 711.72
#2008-12-02| 724.65
#2008-12-03| 739.63
#2008-12-04| 775.81
#2008-12-05| 748.17
#2008-12-08| 763.35
#2008-12-09| 770.61
#2008-12-10| 757.33
#2008-12-11| 770.66
#2008-12-12| 745.56
#2008-12-15| 741.72
#2008-12-16| 753.06
#2008-12-17| 811.04
#2008-12-18| 831.24
#2008-12-19| 762.86
#2008-12-22| 791.25
#2008-12-23| 774.20
#2008-12-24| 745.57
#2008-12-25| .
#2008-12-26| 745.74
#2008-12-29| 778.46
#2008-12-30| 778.93
#2008-12-31| 783.38
#2009-01-01| .
#2009-01-02| 781.48
#2009-01-05| 813.19
#2009-01-06| 822.43
#2009-01-07| 818.47
#2009-01-08| 825.68
#2009-01-09| 784.20
#2009-01-12| 775.27
#2009-01-13| 739.76
#2009-01-14| 746.98
#2009-01-15| 705.61
#2009-01-16| 709.66
#2009-01-19| .
#2009-01-20| 669.12
#2009-01-21| 680.92
#2009-01-22| 677.48
#2009-01-23| 666.73
#2009-01-26| 689.04
#2009-01-27| 684.67
#2009-01-28| 688.44
#2009-01-29| 649.44
#2009-01-30| 599.35
#2009-02-02| 613.82
#2009-02-03| 612.61
#2009-02-04| 611.12
#2009-02-05| 605.31
#2009-02-06| 622.85
#2009-02-09| 649.44
#2009-02-10| 634.94
#2009-02-11| 616.38
#2009-02-12| 605.44
#2009-02-13| 636.25
#2009-02-16| .
#2009-02-17| 589.94
#2009-02-18| 563.19
#2009-02-19| 585.59
#2009-02-20| 544.19
#2009-02-23| 549.55
#2009-02-24| 538.86
#2009-02-25| 533.19
#2009-02-26| 572.35
#2009-02-27| 551.91
#2009-03-02| 544.82
#2009-03-03| 547.41
#2009-03-04| 528.98
#2009-03-05| 517.85
#2009-03-06| 527.30
#2009-03-09| 533.14
#2009-03-10| 535.42
#2009-03-11| 537.18
#2009-03-12| 554.90
#2009-03-13| 563.23
#2009-03-16| 593.56
#2009-03-17| 567.36
#2009-03-18| 585.15
#2009-03-19| 628.68
#2009-03-20| 638.83
#2009-03-23| 651.81
#2009-03-24| 642.29
#2009-03-25| 668.89
#2009-03-26| 701.31
#2009-03-27| 666.65
#2009-03-30| 638.40
#2009-03-31| 640.05
#2009-04-01| 647.47
#2009-04-02| 715.89
#2009-04-03| 762.84
#2009-04-06| 708.35
#2009-04-07| 712.71
#2009-04-08| 722.53
#2009-04-09| 765.10
#2009-04-10| .
#2009-04-13| 757.57
#2009-04-14| 727.96
#2009-04-15| 722.04
#2009-04-16| 704.09
#2009-04-17| 713.44
#2009-04-20| 687.39
#2009-04-21| 685.82
#2009-04-22| 720.08
#2009-04-23| 706.88
#2009-04-24| 723.09
#2009-04-27| 724.47
#2009-04-28| 726.02
#2009-04-29| 752.82
#2009-04-30| 759.87
#2009-05-01| 767.95
#2009-05-04| 808.37
#2009-05-05| 821.72
#2009-05-06| 825.98
#2009-05-07| 839.40
#2009-05-08| 863.45
#2009-05-11| 872.12
#2009-05-12| 855.90
#2009-05-13| 823.34
#2009-05-14| 811.74
#2009-05-15| 819.85
#2009-05-18| 852.01
#2009-05-19| 889.20
#2009-05-20| 916.70
#2009-05-21| 903.18
#2009-05-22| 919.64
#2009-05-25| .
#2009-05-26| 917.58
#2009-05-27| 922.91
#2009-05-28| 919.51
#2009-05-29| 912.40
#2009-06-01| 925.55
#2009-06-02| 961.60
#2009-06-03| 910.54
#2009-06-04| 927.73
#2009-06-05| 938.76
#2009-06-08| 913.85
#2009-06-09| 962.41
#2009-06-10|1007.13
#2009-06-11|1011.84
#2009-06-12|1002.73
#2009-06-15| 958.41
#2009-06-16| 943.74
#2009-06-17| 922.89
#2009-06-18| 937.23
#2009-06-19| 928.99
#2009-06-22| 903.58
#2009-06-23| 916.76
#2009-06-24| 983.67
#2009-06-25| 963.26
#2009-06-26|1001.54
#2009-06-29|1024.28
#2009-06-30|1036.99
#2009-07-01|1053.19
#2009-07-02|1041.28
#2009-07-03| .
#2009-07-06|1029.58
#2009-07-07|1030.26
#2009-07-08| 994.79
#2009-07-09|1007.49
#2009-07-10| 964.14
#2009-07-13| 997.71
#2009-07-14|1047.03
#2009-07-15|1092.04
#2009-07-16|1076.31
#2009-07-17|1077.08
#2009-07-20|1094.44
#2009-07-21|1075.19
#2009-07-22|1063.82
#2009-07-23|1106.75
#2009-07-24|1116.51
#2009-07-27|1123.81
#2009-07-28|1099.32
#2009-07-29|1081.18
#2009-07-30|1120.93
#2009-07-31|1125.90
#2009-08-03|1172.91
#2009-08-04|1139.45
#2009-08-05|1128.56
#2009-08-06|1116.92
#2009-08-07|1116.22
#2009-08-10|1128.51
#2009-08-11|1089.45
#2009-08-12|1092.19
#2009-08-13|1119.41
#2009-08-14|1106.68
#2009-08-17|1086.48
#2009-08-18|1102.14
#2009-08-19|1114.39
#2009-08-20|1126.29
#2009-08-21|1144.46
#2009-08-24|1204.48
#2009-08-25|1229.57
#2009-08-26|1210.61
#2009-08-27|1179.24
#2009-08-28|1210.73
#2009-08-31|1194.18
#2009-09-01|1190.94
#2009-09-02|1135.55
#2009-09-03|1149.29
#2009-09-04|1157.17
#2009-09-07| .
#2009-09-08|1185.59
#2009-09-09|1157.57
#2009-09-10|1126.34
#2009-09-11|1156.48
#2009-09-14|1143.30
#2009-09-15|1164.66
#2009-09-16|1176.74
#2009-09-17|1192.57
#2009-09-18|1199.47
#2009-09-21|1164.66
#2009-09-22|1192.98
#2009-09-23|1218.40
#2009-09-24|1219.97
#2009-09-25|1210.79
#2009-09-28|1212.72
#2009-09-29|1209.46
#2009-09-30|1205.20
#2009-10-01|1212.38
#2009-10-02|1206.80
#2009-10-05|1183.83
#2009-10-06|1200.42
#2009-10-07|1194.65
#2009-10-08|1208.15
#2009-10-09|1203.86
#2009-10-12|1227.97
#2009-10-13|1214.17
#2009-10-14|1238.96
#2009-10-15|1262.60
#2009-10-16|1251.97
#2009-10-19|1274.63
#2009-10-20|1294.68
#2009-10-21|1273.43
#2009-10-22|1255.51
#2009-10-23|1253.70
#2009-10-26|1273.26
#2009-10-27|1248.63
#2009-10-28|1190.60
#2009-10-29|1218.97
#2009-10-30|1179.24
#2009-11-02|1209.64
#2009-11-03|1199.33
#2009-11-04|1255.38
#2009-11-05|1272.56
#2009-11-06|1245.34
#2009-11-09|1299.06
#2009-11-10|1318.16
#2009-11-11|1354.29
#2009-11-12|1339.52
#2009-11-13|1299.97
#2009-11-16|1321.80
#2009-11-17|1318.12
#2009-11-18|1338.93
#2009-11-19|1317.64
#2009-11-20|1292.69
#2009-11-23|1312.89
#2009-11-24|1326.05
#2009-11-25|1311.67
#2009-11-26| .
#2009-11-27|1290.13
#2009-11-30|1316.90
#2009-12-01|1352.93
#2009-12-02|1344.28
#2009-12-03|1364.95
#2009-12-04|1394.90
#2009-12-07|1372.87
#2009-12-08|1333.51
#2009-12-09|1323.81
#2009-12-10|1310.12
#2009-12-11|1340.39
#2009-12-14|1340.04
#2009-12-15|1321.99
#2009-12-16|1319.70
#2009-12-17|1289.77
#2009-12-18|1257.81
#2009-12-21|1301.12
#2009-12-22|1286.47
#2009-12-23|1304.83
#2009-12-24|1309.04
#2009-12-25| .
#2009-12-28|1313.71
#2009-12-29|1305.07
#2009-12-30|1301.87
#2009-12-31|1330.96
#2010-01-01| .
#2010-01-04|1342.32
#2010-01-05|1332.56
#2010-01-06|1340.30
#2010-01-07|1307.64
#2010-01-08|1307.65
#2010-01-11|1344.18
#2010-01-12|1335.75
#2010-01-13|1340.13
#2010-01-14|1351.90
#2010-01-15|1339.90
#2010-01-18| .
#2010-01-19|1296.39
#2010-01-20|1269.24
#2010-01-21|1241.11
#2010-01-22|1233.06
#2010-01-25|1236.08
#2010-01-26|1235.13
#2010-01-27|1226.35
#2010-01-28|1228.37
#2010-01-29|1253.81
#2010-02-01|1245.92
#2010-02-02|1244.91
#2010-02-03|1216.48
#2010-02-04|1172.01
#2010-02-05|1144.35
#2010-02-08|1167.98
#2010-02-09|1192.21
#2010-02-10|1206.42
#2010-02-11|1231.50
#2010-02-12|1214.77
#2010-02-15| .
#2010-02-16|1225.34
#2010-02-17|1235.12
#2010-02-18|1224.23
#2010-02-19|1220.70
#2010-02-22|1231.76
#2010-02-23|1207.76
#2010-02-24|1195.15
#2010-02-25|1188.10
#2010-02-26|1256.17
#2010-03-01|1265.83
#2010-03-02|1306.53
#2010-03-03|1300.14
#2010-03-04|1329.54
#2010-03-05|1325.10
#2010-03-08|1351.27
#2010-03-09|1333.56
#2010-03-10|1346.61
#2010-03-11|1355.82
#2010-03-12|1376.05
#2010-03-15|1354.88
#2010-03-16|1371.88
#2010-03-17|1357.91
#2010-03-18|1350.69
#2010-03-19|1353.20
#2010-03-22|1357.96
#2010-03-23|1374.83
#2010-03-24|1364.63
#2010-03-25|1371.31
#2010-03-26|1360.06
#2010-03-29|1365.38
#2010-03-30|1366.62
#2010-03-31|1386.53
#2010-04-01|1415.61
#2010-04-02| .
#2010-04-05|1418.69
#2010-04-06|1406.60
#2010-04-07|1420.16
#2010-04-08|1388.58
#2010-04-09|1418.57
#2010-04-12|1438.28
#2010-04-13|1436.78
#2010-04-14|1471.52
#2010-04-15|1454.93
#2010-04-16|1431.46
#2010-04-19|1385.43
#2010-04-20|1363.19
#2010-04-21|1373.87
#2010-04-22|1332.93
#2010-04-23|1390.83
#2010-04-26|1413.23
#2010-04-27|1375.54
#2010-04-28|1328.14
#2010-04-29|1350.22
#2010-04-30|1359.01
#2010-05-03|1344.12
#2010-05-04|1270.36
#2010-05-05|1247.41
#2010-05-06|1214.43
#2010-05-07|1125.06
#2010-05-10|1265.40
#2010-05-11|1231.69
#2010-05-12|1249.64
#2010-05-13|1252.04
#2010-05-14|1213.87
#2010-05-17|1191.55
#2010-05-18|1196.24
#2010-05-19|1154.17
#2010-05-20|1125.94
#2010-05-21|1143.44
#2010-05-24|1129.49
#2010-05-25|1089.79
#2010-05-26|1128.05
#2010-05-27|1164.04
#2010-05-28|1183.20
#2010-05-31| .
#2010-06-01|1166.32
#2010-06-02|1215.24
#2010-06-03|1221.45
#2010-06-04|1175.00
#2010-06-07|1154.43
#2010-06-08|1179.16
#2010-06-09|1213.00
#2010-06-10|1238.24
#2010-06-11|1218.42
#2010-06-14|1247.58
#2010-06-15|1233.21
#2010-06-16|1233.75
#2010-06-17|1212.21
#2010-06-18|1207.47
#2010-06-21|1224.42
#2010-06-22|1210.20
#2010-06-23|1159.12
#2010-06-24|1164.24
#2010-06-25|1141.92
#2010-06-28|1143.28
#2010-06-29|1119.90
#2010-06-30|1134.80
#2010-07-01|1125.34
#2010-07-02|1178.30
#2010-07-05| .
#2010-07-06|1207.88
#2010-07-07|1217.51
#2010-07-08|1270.14
#2010-07-09|1283.11
#2010-07-12|1276.48
#2010-07-13|1276.61
#2010-07-14|1302.88
#2010-07-15|1312.05
#2010-07-16|1281.61
#2010-07-19|1236.72
#2010-07-20|1244.34
#2010-07-21|1276.13
#2010-07-22|1276.09
#2010-07-23|1261.77
#2010-07-26|1271.58
#2010-07-27|1299.94
#2010-07-28|1299.40
#2010-07-29|1317.00
#2010-07-30|1298.17
#2010-08-02|1349.62
#2010-08-03|1367.51
#2010-08-04|1379.02
#2010-08-05|1371.89
#2010-08-06|1387.18
#2010-08-09|1403.66
#2010-08-10|1357.95
#2010-08-11|1315.06
#2010-08-12|1322.31
#2010-08-13|1288.06
#2010-08-16|1306.76
#2010-08-17|1281.71
#2010-08-18|1271.88
#2010-08-19|1269.38
#2010-08-20|1248.99
#2010-08-23|1227.69
#2010-08-24|1243.53
#2010-08-25|1258.25
#2010-08-26|1279.79
#2010-08-27|1302.69
#2010-08-30|1286.66
#2010-08-31|1306.60
#2010-09-01|1342.16
#2010-09-02|1352.19
#2010-09-03|1353.28
#2010-09-06| .
#2010-09-07|1339.84
#2010-09-08|1350.76
#2010-09-09|1356.12
#2010-09-10|1323.73
#2010-09-13|1355.42
#2010-09-14|1386.21
#2010-09-15|1398.46
#2010-09-16|1403.09
#2010-09-17|1410.68
#2010-09-20|1414.16
#2010-09-21|1412.01
#2010-09-22|1434.91
#2010-09-23|1420.00
#2010-09-24|1449.08
#2010-09-27|1454.56
#2010-09-28|1472.60
#2010-09-29|1452.58
#2010-09-30|1477.03
#2010-10-01|1473.12
#2010-10-04|1472.76
#2010-10-05|1506.98
#2010-10-06|1507.84
#2010-10-07|1527.76
#2010-10-08|1543.37
#2010-10-11|1558.27
#2010-10-12|1532.26
#2010-10-13|1578.04
#2010-10-14|1556.30
#2010-10-15|1549.81
#2010-10-18|1526.58
#2010-10-19|1507.19
#2010-10-20|1527.51
#2010-10-21|1534.02
#2010-10-22|1504.73
#2010-10-25|1534.83
#2010-10-26|1554.20
#2010-10-27|1539.61
#2010-10-28|1560.71
#2010-10-29|1570.95
#2010-11-01|1571.50
#2010-11-02|1586.58
#2010-11-03|1606.96
#2010-11-04|1638.45
#2010-11-05|1622.25
#2010-11-08|1589.28
#2010-11-09|1583.55
#2010-11-10|1537.96
#2010-11-11|1528.72
#2010-11-12|1547.79
#2010-11-15|1550.38
#2010-11-16|1528.05
#2010-11-17|1519.69
#2010-11-18|1557.77
#2010-11-19|1564.66
#2010-11-22|1570.70
#2010-11-23|1534.91
#2010-11-24|1518.40
#2010-11-25| .
#2010-11-26|1426.18
#2010-11-29|1382.77
#2010-11-30|1402.77
#2010-12-01|1427.53
#2010-12-02|1419.80
#2010-12-03|1436.68
#2010-12-06|1414.87
#2010-12-07|1468.56
#2010-12-08|1455.69
#2010-12-09|1443.63
#2010-12-10|1434.26
#2010-12-13|1438.16
#2010-12-14|1458.35
#2010-12-15|1444.96
#2010-12-16|1435.54
#2010-12-17|1420.90
#2010-12-20|1419.85
#2010-12-21|1455.94
#2010-12-22|1443.03
#2010-12-23|1450.22
#2010-12-24| .
#2010-12-27|1454.03
#2010-12-28|1451.26
#2010-12-29|1463.37
#2010-12-30|1448.67
#2010-12-31|1461.40
#2011-01-03|1464.90
#2011-01-04|1475.32
#2011-01-05|1478.31
#2011-01-06|1484.16
#2011-01-07|1482.27
#2011-01-10|1458.15
#2011-01-11|1465.75
#2011-01-12|1476.82
#2011-01-13|1486.74
#2011-01-14|1490.51
#2011-01-17| .
#2011-01-18|1517.80
#2011-01-19|1549.13
#2011-01-20|1495.27
#2011-01-21|1504.26
#2011-01-24|1512.13
#2011-01-25|1522.68
#2011-01-26|1545.33
#2011-01-27|1583.67
#2011-01-28|1538.66
#2011-01-31|1521.63
#2011-02-01|1532.36
#2011-02-02|1541.59
#2011-02-03|1526.12
#2011-02-04|1543.32
#2011-02-07|1574.29
#2011-02-08|1559.72
#2011-02-09|1495.39
#2011-02-10|1448.76
#2011-02-11|1461.72
#2011-02-14|1457.09
#2011-02-15|1458.19
#2011-02-16|1462.95
#2011-02-17|1457.26
#2011-02-18|1462.62
#2011-02-21| .
#2011-02-22|1428.28
#2011-02-23|1402.32
#2011-02-24|1390.97
#2011-02-25|1409.67
#2011-02-28|1423.97
#2011-03-01|1391.34
#2011-03-02|1396.99
#2011-03-03|1410.94
#2011-03-04|1424.99
#2011-03-07|1413.50
#2011-03-08|1405.37
#2011-03-09|1380.09
#2011-03-10|1372.21
#2011-03-11|1396.10
#2011-03-14|1409.78
#2011-03-15|1387.95
#2011-03-16|1365.25
#2011-03-17|1352.14
#2011-03-18|1364.23
#2011-03-21|1400.50
#2011-03-22|1396.25
#2011-03-23|1401.56
#2011-03-24|1429.95
#2011-03-25|1443.12
#2011-03-28|1432.18
#2011-03-29|1430.70
#2011-03-30|1441.88
#2011-03-31|1475.96
#2011-04-01|1487.43
#2011-04-04|1472.58
#2011-04-05|1463.62
#2011-04-06|1493.09
#2011-04-07|1486.35
#2011-04-08|1485.68
#2011-04-11|1464.79
#2011-04-12|1440.27
#2011-04-13|1447.75
#2011-04-14|1421.81
#2011-04-15|1424.93
#2011-04-18|1381.38
#2011-04-19|1424.38
#2011-04-20|1462.17
#2011-04-21|1466.62
#2011-04-22| .
#2011-04-25|1462.35
#2011-04-26|1462.71
#2011-04-27|1464.55
#2011-04-28|1462.73
#2011-04-29|1451.41
#2011-05-02|1470.16
#2011-05-03|1423.72
#2011-05-04|1432.20
#2011-05-05|1406.50
#2011-05-06|1403.25
#2011-05-09|1378.71
#2011-05-10|1393.78
#2011-05-11|1373.71
#2011-05-12|1350.13
#2011-05-13|1336.40
#2011-05-16|1347.77
#2011-05-17|1324.03
#2011-05-18|1322.52
#2011-05-19|1346.46
#2011-05-20|1327.04
#2011-05-23|1304.56
#2011-05-24|1311.02
#2011-05-25|1285.28
#2011-05-26|1303.37
#2011-05-27|1324.15
#2011-05-30| .
#2011-05-31|1347.91
#2011-06-01|1335.48
#2011-06-02|1345.80
#2011-06-03|1342.52
#2011-06-06|1318.27
#2011-06-07|1317.68
#2011-06-08|1320.77
#2011-06-09|1326.58
#2011-06-10|1324.55
#2011-06-13|1327.39
#2011-06-14|1342.23
#2011-06-15|1337.06
#2011-06-16|1304.32
#2011-06-17|1318.74
#2011-06-20|1314.03
#2011-06-21|1329.53
#2011-06-22|1333.06
#2011-06-23|1302.94
#2011-06-24|1310.48
#2011-06-27|1312.79
#2011-06-28|1314.67
#2011-06-29|1329.98
#2011-06-30|1340.81
#2011-07-01|1361.59
#2011-07-04| .
#2011-07-05|1374.16
#2011-07-06|1369.87
#2011-07-07|1389.24
#2011-07-08|1373.88
#2011-07-11|1324.88
#2011-07-12|1312.90
#2011-07-13|1352.08
#2011-07-14|1346.56
#2011-07-15|1365.92
#2011-07-18|1342.75
#2011-07-19|1364.33
#2011-07-20|1365.81
#2011-07-21|1384.12
#2011-07-22|1387.60
#2011-07-25|1378.72
#2011-07-26|1387.89
#2011-07-27|1365.00
#2011-07-28|1361.96
#2011-07-29|1383.54
#2011-08-01|1356.91
#2011-08-02|1358.88
#2011-08-03|1334.57
#2011-08-04|1316.60
#2011-08-05|1266.89
#2011-08-08|1205.58
#2011-08-09|1172.74
#2011-08-10|1132.31
#2011-08-11|1123.97
#2011-08-12|1173.93
#2011-08-15|1219.35
#2011-08-16|1195.28
#2011-08-17|1242.67
#2011-08-18|1207.88
#2011-08-19|1202.97
#2011-08-22|1213.75
#2011-08-23|1195.41
#2011-08-24|1194.34
#2011-08-25|1173.56
#2011-08-26|1164.75
#2011-08-29|1207.05
#2011-08-30|1197.02
#2011-08-31|1221.62
#2011-09-01|1230.62
#2011-09-02|1221.78
#2011-09-05| .
#2011-09-06|1170.49
#2011-09-07|1193.92
#2011-09-08|1203.88
#2011-09-09|1130.84
#2011-09-12|1098.47
#2011-09-13|1105.41
#2011-09-14|1113.37
#2011-09-15|1133.23
#2011-09-16|1104.55
#2011-09-19|1073.08
#2011-09-20|1106.83
#2011-09-21|1091.78
#2011-09-22|1009.24
#2011-09-23| 999.86
#2011-09-26| 969.44
#2011-09-27|1010.56
#2011-09-28|1004.18
#2011-09-29| 992.61
#2011-09-30| 975.09
#2011-10-03| 951.40
#2011-10-04| 928.90
#2011-10-05|1021.94
#2011-10-06|1017.30
#2011-10-07|1001.91
#2011-10-10|1041.79
#2011-10-11|1060.22
#2011-10-12|1104.06
#2011-10-13|1092.70
#2011-10-14|1109.19
#2011-10-17|1105.08
#2011-10-18|1104.86
#2011-10-19|1099.02
#2011-10-20|1073.34
#2011-10-21|1104.27
#2011-10-24|1121.61
#2011-10-25|1122.60
#2011-10-26|1090.29
#2011-10-27|1130.48
#2011-10-28|1129.36
#2011-10-31|1112.70
#2011-11-01|1068.78
#2011-11-02|1086.20
#2011-11-03|1079.63
#2011-11-04|1079.44
#2011-11-07|1066.96
#2011-11-08|1079.22
#2011-11-09|1057.25
#2011-11-10|1056.59
#2011-11-11|1087.81
#2011-11-14|1068.60
#2011-11-15|1059.12
#2011-11-16|1065.36
#2011-11-17|1082.00
#2011-11-18|1072.98
#2011-11-21|1043.83
#2011-11-22|1037.91
#2011-11-23|1025.37
#2011-11-24| .
#2011-11-25| 993.00
#2011-11-28|1018.62
#2011-11-29|1003.51
#2011-11-30|1033.98
#2011-12-01|1031.01
#2011-12-02|1041.36
#2011-12-05|1042.37
#2011-12-06|1019.73
#2011-12-07|1009.71
#2011-12-08|1005.17
#2011-12-09| 995.11
#2011-12-12| 982.81
#2011-12-13| 968.26
#2011-12-14| 947.10
#2011-12-15| 964.85
#2011-12-16| 957.53
#2011-12-19| 969.17
#2011-12-20| 987.83
#2011-12-21| 988.12
#2011-12-22| 957.78
#2011-12-23| 966.15
#2011-12-26| .
#2011-12-27| 955.07
#2011-12-28| 930.36
#2011-12-29| 934.07
#2011-12-30| 923.00
#2012-01-02| .
#2012-01-03| 939.71
#2012-01-04| 937.64
#2012-01-05| 917.85
#2012-01-06| 907.26
#2012-01-09| 922.22
#2012-01-10| 938.32
#2012-01-11| 921.99
#2012-01-12| 935.47
#2012-01-13| 920.32
#2012-01-16| .
#2012-01-17| 942.63
#2012-01-18| 972.15
#2012-01-19| 978.30
#2012-01-20| 985.89
#2012-01-23|1003.29
#2012-01-24| 989.12
#2012-01-25| 990.88
#2012-01-26|1024.80
#2012-01-27|1020.67
#2012-01-30|1035.87
#2012-01-31|1034.84
#2012-02-01|1058.42
#2012-02-02|1080.62
#2012-02-03|1090.41
#2012-02-06|1102.37
#2012-02-07|1106.58
#2012-02-08|1119.29
#2012-02-09|1114.52
#2012-02-10|1064.56
#2012-02-13|1094.53
#2012-02-14|1092.47
#2012-02-15|1086.20
#2012-02-16|1062.69
#2012-02-17|1095.30
#2012-02-20| .
#2012-02-21|1115.94
#2012-02-22|1105.78
#2012-02-23|1108.52
#2012-02-24|1129.09
#2012-02-27|1120.56
#2012-02-28|1141.42
#2012-02-29|1145.53
#2012-03-01|1140.99
#2012-03-02|1130.00
#2012-03-05|1103.17
#2012-03-06|1067.48
#2012-03-07|1054.34
#2012-03-08|1076.42
#2012-03-09|1067.47
#2012-03-12|1064.03
#2012-03-13|1079.71
#2012-03-14|1085.03
#2012-03-15|1094.74
#2012-03-16|1103.64
#2012-03-19|1109.00
#2012-03-20|1092.61
#2012-03-21|1094.06
#2012-03-22|1088.95
#2012-03-23|1106.20
#2012-03-26|1116.57
#2012-03-27|1093.90
#2012-03-28|1086.33
#2012-03-29|1068.04
#2012-03-30|1089.01
#2012-04-02|1089.41
#2012-04-03|1084.65
#2012-04-04|1065.58
#2012-04-05|1063.15
#2012-04-06| .
#2012-04-09|1059.23
#2012-04-10|1040.98
#2012-04-11|1048.74
#2012-04-12|1053.01
#2012-04-13|1047.58
#2012-04-16|1043.61
#2012-04-17|1052.44
#2012-04-18|1055.13
#2012-04-19|1050.30
#2012-04-20|1052.80
#2012-04-23|1042.25
#2012-04-24|1061.32
#2012-04-25|1074.31
#2012-04-26|1077.68
#2012-04-27|1088.75
#2012-04-30|1085.97
#2012-05-01|1086.36
#2012-05-02|1073.14
#2012-05-03|1075.21
#2012-05-04|1051.49
#2012-05-07|1041.95
#2012-05-08|1025.93
#2012-05-09|1002.05
#2012-05-10|1020.35
#2012-05-11|1009.34
#2012-05-14| 968.14
#2012-05-15| 954.03
#2012-05-16| 955.35
#2012-05-17| 941.93
#2012-05-18| 946.35
#2012-05-21| 957.83
#2012-05-22| 949.64
#2012-05-23| 900.94
#2012-05-24| 900.87
#2012-05-25| 890.68
#2012-05-28| .
#2012-05-29| 916.43
#2012-05-30| 882.82
#2012-05-31| 885.03
#2012-06-01| 879.10
#2012-06-04| 886.53
#2012-06-05| 882.99
#2012-06-06| 907.23
#2012-06-07| 929.13
#2012-06-08| 932.11
#2012-06-11| 922.97
#2012-06-12| 915.84
#2012-06-13| 932.28
#2012-06-14| 930.70
#2012-06-15| 958.60
#2012-06-18| 963.06
#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|1113.76
#2013-05-13|1110.19
#2013-05-14|1125.48
#2013-05-15|1118.02
#2013-05-16|1134.01
#2013-05-17|1113.59
#2013-05-20|1116.38
#2013-05-21|1126.78
#2013-05-22|1148.49
#2013-05-23|1131.44
#2013-05-24|1160.90
#2013-05-27|1158.57
#2013-05-28|1163.02
#2013-05-29|1151.28
#2013-05-30|1148.60
#2013-05-31|1131.73
#2013-06-03|1145.08
#2013-06-04|1167.92
#2013-06-05|1144.50
#2013-06-06|1138.11
#2013-06-07|1164.10
#2013-06-10|1140.40
#2013-06-11|1126.13
#2013-06-12|1145.18
#2013-06-13|1138.05
#2013-06-14|1173.38
#2013-06-17|1161.69
#2013-06-18|1159.11
#2013-06-19|1137.54
#2013-06-20|1098.08
#2013-06-21|1088.56
#2013-06-24|1072.91
#2013-06-25|1064.03
#2013-06-26|1079.47
#2013-06-27|1090.16
#2013-06-28|1083.69
#2013-07-01|1109.36
#2013-07-02|1103.98
#2013-07-03|1088.72
#2013-07-04|1102.00
#2013-07-05|1092.49
#2013-07-08|1097.45
#2013-07-09|1046.78
#2013-07-10|1013.42
#2013-07-11| 989.32
#2013-07-12|1017.37
#2013-07-15|1027.91
#2013-07-16|1056.34
#2013-07-17|1039.75
#2013-07-18|1019.00
#2013-07-19|1005.23
#2013-07-22|1021.57
#2013-07-23|1041.55
#2013-07-24|1028.26
#2013-07-25|1017.76
#2013-07-26|1026.76
#2013-07-29|1030.05
#2013-07-30| 999.83
#2013-07-31|1004.28
#2013-08-01|1004.86
#2013-08-02|1029.83
#2013-08-05|1031.53
#2013-08-06|1018.29
#2013-08-07|1040.61
#2013-08-08|1069.99
#2013-08-09|1061.24
#2013-08-12|1059.64
#2013-08-13|1049.09
#2013-08-14|1040.21
#2013-08-15|1034.56
#2013-08-16|1045.48
#2013-08-19|1045.54
#2013-08-20|1041.24
#2013-08-21|1022.43
#2013-08-22|1025.20
#2013-08-23|1024.95
#2013-08-26|1031.35
#2013-08-27|1011.56
#2013-08-28|1010.67
#2013-08-29|1020.99
#2013-08-30|1019.53
#2013-09-02|1040.62
#2013-09-03|1029.90
#2013-09-04|1038.36
#2013-09-05|1026.06
#2013-09-06|1033.79
#2013-09-09|1040.31
#2013-09-10|1030.22
#2013-09-11|1032.35
#2013-09-12|1032.36
#2013-09-13|1032.14
#2013-09-16|1050.24
#2013-09-17|1045.01
#2013-09-18|1038.51
#2013-09-19|1057.07
#2013-09-20|1049.48
#2013-09-23|1039.46
#2013-09-24|1061.61
#2013-09-25|1110.42
#2013-09-26|1109.38
#2013-09-27|1114.33
#2013-09-30|1112.84
#2013-10-01|1141.81
#2013-10-02|1141.67
#2013-10-03|1157.03
#2013-10-04|1152.57
#2013-10-07|1164.03
#2013-10-08|1158.24
#2013-10-09|1160.90
#2013-10-10|1177.74
#2013-10-11|1173.02
#2013-10-14|1176.87
#2013-10-15|1177.00
#2013-10-16|1175.20
#2013-10-17|1191.33
#2013-10-18|1196.53
#2013-10-21|1189.82
#2013-10-22|1189.60
#2013-10-23|1189.39
#2013-10-24|1187.31
#2013-10-25|1208.87
#2013-10-28|1208.19
#2013-10-29|1190.85
#2013-10-30|1184.64
#2013-10-31|1170.02
#2013-11-01|1154.31
#2013-11-04|1184.59
#2013-11-05|1181.67
#2013-11-06|1164.37
#2013-11-07|1146.28
#2013-11-08|1174.96
#2013-11-11|1174.78
#2013-11-12|1174.09
#2013-11-13|1164.02
#2013-11-14|1186.34
#2013-11-15|1201.74
#2013-11-18|1205.35
#2013-11-19|1205.59
#2013-11-20|1192.12
#2013-11-21|1163.41
#2013-11-22|1189.08
#2013-11-25|1197.94
#2013-11-26|1222.76
#2013-11-27|1192.66
#2013-11-28|1193.37
#2013-11-29|1208.60
#2013-12-02|1195.61
#2013-12-03|1198.17
#2013-12-04|1203.95
#2013-12-05|1212.05
#2013-12-06|1223.26
#2013-12-09|1195.38
#2013-12-10|1220.31
#2013-12-11|1228.50
#2013-12-12|1202.98
#2013-12-13|1191.54
#2013-12-16|1208.21
#2013-12-17|1205.34
#2013-12-18|1205.61
#2013-12-19|1194.74
#2013-12-20|1165.96
#2013-12-23|1171.12
#2013-12-24|1176.80
#2013-12-25|1175.12
#2013-12-26|1175.39
#2013-12-27|1154.84
#2013-12-30|1171.19
#2013-12-31|1168.86
#2014-01-01|1168.86
#2014-01-02|1137.07
#2014-01-03|1129.70
#2014-01-06|1117.28
#2014-01-07|1130.81
#2014-01-08|1144.18
#2014-01-09|1172.95
#2014-01-10|1197.28
#2014-01-13|1231.40
#2014-01-14|1237.82
#2014-01-15|1217.50
#2014-01-16|1207.94
#2014-01-17|1188.80
#2014-01-20|1195.31
#2014-01-21|1200.89
#2014-01-22|1207.07
#2014-01-23|1204.87
#2014-01-24|1186.33
#2014-01-27|1172.93
#2014-01-28|1174.44
#2014-01-29|1149.17
#2014-01-30|1129.49
#2014-01-31|1124.48
#2014-02-03|1081.62
#2014-02-04|1091.89
#2014-02-05|1057.55
#2014-02-06| 996.64
#2014-02-07| 991.99
#2014-02-10| 971.12
#2014-02-11| 993.23
#2014-02-12| 987.53
#2014-02-13| 976.05
#2014-02-14| 983.57
#2014-02-17| 985.43
#2014-02-18| 987.90
#2014-02-19| 990.21
#2014-02-20| 990.48
#2014-02-21| 990.15
#2014-02-24| 987.37
#2014-02-25| 956.61
#2014-02-26| 959.31
#2014-02-27| 954.72
#2014-02-28| 989.34
#2014-03-03| 946.73
#2014-03-04| 972.91
#2014-03-05| 925.49
#2014-03-06| 939.65
#2014-03-07| 916.77
#2014-03-10| 912.26
#2014-03-11| 911.58
#2014-03-12| 896.06
#2014-03-13| 901.49
#2014-03-14| 907.11
#2014-03-17| 956.19
#2014-03-18| 967.51
#2014-03-19| 988.03
#2014-03-20| 988.61
#2014-03-21|1015.02
#2014-03-24|1013.18
#2014-03-25| 980.36
#2014-03-26| 990.98
#2014-03-27| 973.67
#2014-03-28| 978.28
#2014-03-31|1009.44
#2014-04-01|1028.49
#2014-04-02|1050.77
#2014-04-03|1040.69
#2014-04-04|1033.67
#2014-04-07|1047.17
#2014-04-08|1045.99
#2014-04-09|1038.69
#2014-04-10|1041.41
#2014-04-11|1039.53
#2014-04-14|1017.97
#2014-04-15| 955.51
#2014-04-16| 968.04
#2014-04-17| 993.54
#2014-04-18| 992.61
#2014-04-21| 989.30
#2014-04-22|1004.29
#2014-04-23| 983.91
#2014-04-24| 994.00
#2014-04-25| 985.16
#2014-04-28| 997.18
#2014-04-29| 999.44
#2014-04-30| 982.32
#2014-05-01| 984.21
#2014-05-02| 992.95
#2014-05-05| 980.11
#2014-05-06|1001.31
#2014-05-07|1034.47
#2014-05-08|1035.74
#2014-05-09|1028.93
#2014-05-12|1043.36
#2014-05-13|1038.86
#2014-05-14|1051.69
#2014-05-15|1059.68
#2014-05-16|1061.95
#2014-05-19|1060.66
#2014-05-20|1071.11
#2014-05-21|1094.58
#2014-05-22|1096.05
#2014-05-23|1107.84
#2014-05-26|1096.03
#2014-05-27|1088.80
#2014-05-28|1089.65
#2014-05-29|1089.51
#2014-05-30|1091.89
#2014-06-02|1073.79
#2014-06-03|1055.78
#2014-06-04|1056.41
#2014-06-05|1070.80
#2014-06-06|1097.30
#2014-06-09|1090.51
#2014-06-10|1104.10
#2014-06-11|1114.03
#2014-06-12|1116.14
#2014-06-13|1109.04
#2014-06-16|1094.29
#2014-06-17|1073.11
#2014-06-18|1089.15
#2014-06-19|1088.77
#2014-06-20|1065.38
#2014-06-23|1083.82
#2014-06-24|1098.15
#2014-06-25|1103.26
#2014-06-26|1091.07
#2014-06-27|1101.49
#2014-06-30|1117.73
#2014-07-01|1096.59
#2014-07-02|1120.35
#2014-07-03|1137.30
#2014-07-04|1131.35
#2014-07-07|1143.73
#2014-07-08|1126.28
#2014-07-09|1101.76
#2014-07-10|1074.14
#2014-07-11|1086.31
#2014-07-14|1095.84
#2014-07-15|1092.31
#2014-07-16|1076.68
#2014-07-17|1062.20
#2014-07-18|1041.00
#2014-07-21|1038.65
#2014-07-22|1046.96
#2014-07-23|1031.91
#2014-07-24|1019.28
#2014-07-25|1002.87
#2014-07-28|1010.44
#2014-07-29| 997.93
#2014-07-30| 994.08
#2014-07-31| 966.48
#2014-08-01| 987.30
#2014-08-04| 974.52
#2014-08-05| 957.69
#2014-08-06| 943.52
#2014-08-07| 947.78
#2014-08-08| 967.63
#2014-08-11|1003.77
#2014-08-12| 988.20
#2014-08-13| 987.36
#2014-08-14| 990.46
#2014-08-15| 993.06
#2014-08-18| 995.57
#2014-08-19|1006.41
#2014-08-20|1004.16
#2014-08-21|1012.25
#2014-08-22|1012.13
#2014-08-25|1006.98
#2014-08-26|1005.76
#2014-08-27|1018.54
#2014-08-28| 988.19
#2014-08-29| 998.62
#2014-09-01|1001.15
#2014-09-02| 998.28
#2014-09-03|1029.23
#2014-09-04|1039.90
#2014-09-05|1051.82
#2014-09-08|1064.83
#2014-09-09|1073.62
#2014-09-10|1074.63
#2014-09-11|1090.47
#2014-09-12|1088.39
#2014-09-15|1074.83
#2014-09-16|1070.55
#2014-09-17|1070.70
#2014-09-18|1069.55
#2014-09-19|1044.19
#2014-09-22|1058.02
#2014-09-23|1059.05
#2014-09-24|1057.84
#2014-09-25|1039.23
#2014-09-26|1013.75
#2014-09-29|1005.59
#2014-09-30| 991.04
#2014-10-01|1004.94
#2014-10-02|1014.47
#2014-10-03|1007.06
#2014-10-06|1041.20
#2014-10-07|1022.92
#2014-10-08|1023.75
#2014-10-09|1041.08
#2014-10-10|1028.93
#2014-10-13|1015.15
#2014-10-14|1001.25
#2014-10-15|1000.48
#2014-10-16| 973.00
#2014-10-17|1016.49
#2014-10-20|1010.12
#2014-10-21|1004.31
#2014-10-22| 987.69
#2014-10-23| 990.32
#2014-10-24| 992.24
#2014-10-27| 968.26
#2014-10-28| 962.41
#2014-10-29| 969.57
#2014-10-30| 975.58
#2014-10-31| 972.84
#2014-11-03| 958.35
#2014-11-04| 971.24
#2014-11-05| 973.54
#2014-11-06| 922.39
#2014-11-07| 933.03
#2014-11-10| 965.59
#2014-11-11| 952.14
#2014-11-12| 956.68
#2014-11-13| 961.48
#2014-11-14| 962.30
#2014-11-17| 955.95
#2014-11-18| 963.85
#2014-11-19| 970.40
#2014-11-20| 968.34
#2014-11-21| 971.26
#2014-11-24| 954.63
#2014-11-25| 971.69
#2014-11-26| 972.85
#2014-11-27| 967.22
#2014-11-28| 975.32
#2014-12-01| 933.81
#2014-12-02| 935.45
#2014-12-03| 933.77
#2014-12-04| 955.52
#2014-12-05| 947.73
#2014-12-08| 940.16
#2014-12-09| 947.40
#2014-12-10| 931.65
#2014-12-11| 911.39
#2014-12-12| 900.51
#2014-12-15| 868.56
#2014-12-16| 795.06
#2014-12-17| 799.96
#2014-12-18| 795.72
#2014-12-19| 768.46
#2014-12-22| 825.49
#2014-12-23| 795.60
#2014-12-24| 794.22
#2014-12-25| 794.98
#2014-12-26| 793.33
#2014-12-29| 808.27
#2014-12-30| 799.06
#2014-12-31| 794.19
#2015-01-01| 794.19
#2015-01-02| 789.26
#2015-01-05| 763.22
#2015-01-06| 753.71
#2015-01-07| 752.98
#2015-01-08| 756.68
#2015-01-09| 757.27
#2015-01-12| 762.10
#2015-01-13| 776.02
#2015-01-14| 772.14
#2015-01-15| 756.79
#2015-01-16| 762.27
#2015-01-19| 779.99
#2015-01-20| 800.94
#2015-01-21| 809.95
#2015-01-22| 834.63
#2015-01-23| 855.68
#2015-01-26| 844.47
#2015-01-27| 861.88
#2015-01-28| 855.04
#2015-01-29| 845.40
#2015-01-30| 834.55
#2015-02-02| 837.31
#2015-02-03| 872.17
#2015-02-04| 857.10
#2015-02-05| 842.31
#2015-02-06| 859.94
#2015-02-09| 862.09
#2015-02-10| 838.66
#2015-02-11| 818.21
#2015-02-12| 853.50
#2015-02-13| 864.51
#2015-02-16| 850.53
#2015-02-17| 852.00
#2015-02-18| 883.85
#2015-02-19| 880.85
#2015-02-20| 874.18
#2015-02-23| 890.71
#2015-02-24| 896.71
#2015-02-25| 900.78
#2015-02-26| 884.70
#2015-02-27| 873.18
#2015-03-02| 845.19
#2015-03-03| 823.13
#2015-03-04| 818.22
#2015-03-05| 817.41
#2015-03-06| 817.39
#2015-03-09| 794.56
#2015-03-10| 777.25
#2015-03-11| 795.45
#2015-03-12| 804.96
#2015-03-13| 787.72
#2015-03-16| 780.43
#2015-03-17| 779.92
#2015-03-18| 774.58
#2015-03-19| 789.67
#2015-03-20| 799.79
#2015-03-23| 813.29
#2015-03-24| 829.29
#2015-03-25| 840.08
#2015-03-26| 830.94
#2015-03-27| 816.72
#2015-03-30| 821.14
#2015-03-31| 785.89
#2015-04-01| 780.08
#2015-04-02| 806.50
#2015-04-03| 816.50
#2015-04-06| 822.20
#2015-04-07| 832.23
#2015-04-08| 844.39
#2015-04-09| 832.19
#2015-04-10| 847.51
#2015-04-13| 870.94
#2015-04-14| 869.37
#2015-04-15| 864.14
#2015-04-16| 847.41
#2015-04-17| 837.76
#2015-04-20| 848.23
#2015-04-21| 877.25
#2015-04-22| 881.59
#2015-04-23| 906.99
#2015-04-24| 937.76
#2015-04-27| 981.44
#2015-04-28| 972.26
#2015-04-29| 953.75
#2015-04-30| 955.73
#2015-05-01| 953.64
#2015-05-04| 931.90
#2015-05-05| 933.28
#2015-05-06| 966.83
#2015-05-07| 952.21
#2015-05-08| 953.87
#2015-05-11| 937.05
#2015-05-12| 928.84
#2015-05-13| 920.10
#2015-05-14| 926.75
#2015-05-15| 935.75
#2015-05-18| 926.24
#2015-05-19| 914.16
#2015-05-20| 924.60
#2015-05-21| 929.41
#2015-05-22| 934.86
#2015-05-25| 928.90
#2015-05-26| 918.61
#2015-05-27| 934.83
#2015-05-28| 922.20
#2015-05-29| 930.89
#2015-06-01| 916.91
#2015-06-02| 941.71
#2015-06-03| 943.77
#2015-06-04| 947.81
#2015-06-05| 925.71
#2015-06-08| 901.61
#2015-06-09| 909.65
#2015-06-10| 916.53
#2015-06-11| 913.67
#2015-06-12| 900.60
#2015-06-15| 905.22
#2015-06-16| 878.47
#2015-06-17| 881.88
#2015-06-18| 889.54
#2015-06-19| 885.36
#2015-06-22| 897.67
#2015-06-23| 879.14
#2015-06-24| 876.69
#2015-06-25| 848.96
#2015-06-26| 863.90
#2015-06-29| 855.14
#2015-06-30| 864.28
#2015-07-01| 856.55
#2015-07-02| 863.45
#2015-07-03| 847.95
#2015-07-06| 843.01
#2015-07-07| 808.37
#2015-07-08| 820.43
#2015-07-09| 846.24
#2015-07-10| 883.36
#2015-07-13| 872.03
#2015-07-14| 870.75
#2015-07-15| 866.75
#2015-07-16| 873.89
#2015-07-17| 877.78
#2015-07-20| 867.45
#2015-07-21| 883.43
#2015-07-22| 869.08
#2015-07-23| 870.14
#2015-07-24| 870.47
#2015-07-27| 880.47
#2015-07-28| 891.28
#2015-07-29| 893.26
#2015-07-30| 899.84
#2015-07-31| 921.15
#2015-08-03| 914.04
#2015-08-04| 907.04
#2015-08-05| 898.60
#2015-08-06| 882.40
#2015-08-07| 893.23
#2015-08-10| 897.57
#2015-08-11| 888.43
#2015-08-12| 899.39
#2015-08-13| 904.52
#2015-08-14| 906.10
#2015-08-17| 906.23
#2015-08-18| 887.69
#2015-08-19| 883.98
#2015-08-20| 890.00
#2015-08-21| 891.48
#2015-08-24| 862.72
#2015-08-25| 874.62
#2015-08-26| 855.25
#2015-08-27| 864.60
#2015-08-28| 862.62
#2015-08-31| 867.65
#2015-09-01| 864.09
#2015-09-02| 862.11
#2015-09-03| 860.11
#2015-09-04| 849.58
#2015-09-07| 850.22
#2015-09-08| 831.82
#2015-09-09| 834.18
#2015-09-10| 845.62
#2015-09-11| 855.44
#2015-09-14| 863.42
#2015-09-15| 877.66
#2015-09-16| 894.49
#2015-09-17| 886.84
#2015-09-18| 920.81
#2015-09-21| 913.97
#2015-09-22| 892.44
#2015-09-23| 908.03
#2015-09-24| 901.76
#2015-09-25| 890.54
#2015-09-28| 893.73
#2015-09-29| 901.61
#2015-09-30| 898.89
#2015-10-01| 904.95
#2015-10-02| 904.84
#2015-10-05| 907.12
#2015-10-06| 915.90
#2015-10-07| 928.55
#2015-10-08| 938.11
#2015-10-09| 945.19
#2015-10-12| 952.85
#2015-10-13| 951.20
#2015-10-14| 968.25
#2015-10-15| 982.85
#2015-10-16| 978.72
#2015-10-19| 964.32
#2015-10-20| 958.66
#2015-10-21| 957.19
#2015-10-22| 955.14
#2015-10-23| 942.57
#2015-10-26| 957.72
#2015-10-27| 970.84
#2015-10-28| 976.98
#2015-10-29| 964.67
#2015-10-30| 947.42
#2015-11-02| 945.88
#2015-11-03| 937.50
#2015-11-04| 956.88
#2015-11-05| 945.21
#2015-11-06| 944.49
#2015-11-09| 977.26
#2015-11-10| 971.68
#2015-11-11| 977.61
#2015-11-12| 984.80
#2015-11-13| 977.69
#2015-11-16| 974.91
#2015-11-17| 976.82
#2015-11-18| 994.41
#2015-11-19|1005.49
#2015-11-20|1006.77
#2015-11-23|1013.26
#2015-11-24|1019.96
#2015-11-25|1041.26
#2015-11-26|1050.95
#2015-11-27|1054.74
#2015-11-30|1070.34
#2015-12-01|1066.82
#2015-12-02|1037.16
#2015-12-03|1063.20
#2015-12-04|1061.15
#2015-12-07|1040.94
#2015-12-08|1049.21
#2015-12-09|1060.97
#2015-12-10|1051.45
#2015-12-11|1031.94
#2015-12-14|1031.47
#2015-12-15|1020.39
#2015-12-16|1058.63
#2015-12-17|1067.92
#2015-12-18|1060.70
#2015-12-21|1068.61
#2015-12-22|1064.97
#2015-12-23|1056.74
#2015-12-24|1058.99
#2015-12-25|1058.65
#2015-12-28|1067.72
#2015-12-29|1080.44
#2015-12-30|1080.24
#2015-12-31|1066.98
#2016-01-01|1066.98
#2016-01-04|1044.93
#2016-01-05|1057.57
#2016-01-06|1072.09
#2016-01-07|1080.66
#2016-01-08|1113.25
#2016-01-11|1121.43
#2016-01-12|1118.14
#2016-01-13|1121.10
#2016-01-14|1104.50
#2016-01-15|1101.09
#2016-01-18|1049.08
#2016-01-19|1066.59
#2016-01-20|1045.72
#2016-01-21|1048.07
#2016-01-22|1075.16
#2016-01-25|1059.14
#2016-01-26|1094.52
#2016-01-27|1097.11
#2016-01-28|1103.19
#2016-01-29|1104.23
#2016-02-01|1117.95
#2016-02-02|1087.18
#2016-02-03|1084.73
#2016-02-04|1094.97
#2016-02-05|1087.47
#2016-02-08|1067.40
#2016-02-09|1007.15
#2016-02-10|1028.09
#2016-02-11|1027.08
#2016-02-12|1032.96
#2016-02-15|1028.78
#2016-02-16|1024.09
#2016-02-17| 992.89
#2016-02-18| 996.66
#2016-02-19|1006.20
#2016-02-22|1010.88
#2016-02-23|1010.72
#2016-02-24|1002.73
#2016-02-25|1025.54
#2016-02-26|1037.07
#2016-02-29|1013.29
#2016-03-01|1014.41
#2016-03-02|1035.44
#2016-03-03|1051.98
#2016-03-04|1057.96
#2016-03-07|1063.56
#2016-03-08|1075.82
#2016-03-09|1089.04
#2016-03-10|1079.95
#2016-03-11|1091.13
#2016-03-14|1088.66
#2016-03-15|1085.31
#2016-03-16|1055.93
#2016-03-17|1090.28
#2016-03-18|1117.70
#2016-03-21|1102.38
#2016-03-22|1086.65
#2016-03-23|1073.17
#2016-03-24|1071.52
#2016-03-25|1072.03
#2016-03-28|1077.86
#2016-03-29|1100.37
#2016-03-30|1129.85
#2016-03-31|1136.25
#2016-04-01|1127.09
#2016-04-04|1142.45
#2016-04-05|1128.76
#2016-04-06|1128.24
#2016-04-07|1129.97
#2016-04-08|1132.07
#2016-04-11|1139.41
#2016-04-12|1116.47
#2016-04-13|1132.36
#2016-04-14|1156.25
#2016-04-15|1163.63
#2016-04-18|1166.02
#2016-04-19|1164.99
#2016-04-20|1155.57
#2016-04-21|1143.37
#2016-04-22|1130.03
#2016-04-25|1139.97
#2016-04-26|1143.47
#2016-04-27|1143.76
#2016-04-28|1128.21
#2016-04-29|1138.70
#2016-05-02|1145.32
#2016-05-03|1129.90
#2016-05-04|1121.03
#2016-05-05|1116.96
#2016-05-06|1116.87
#2016-05-09|1125.07
#2016-05-10|1154.19
#2016-05-11|1153.47
#2016-05-12|1146.71
#2016-05-13|1128.76
#2016-05-16|1135.08
#2016-05-17|1126.37
#2016-05-18|1101.86
#2016-05-19|1089.38
#2016-05-20|1120.55
#2016-05-23|1115.56
#2016-05-24|1120.66
#2016-05-25|1128.83
#2016-05-26|1134.34
#2016-05-27|1172.97
#2016-05-30|1168.63
#2016-05-31|1142.14
#2016-06-01|1166.24
#2016-06-02|1173.39
#2016-06-03|1192.02
#2016-06-06|1188.94
#2016-06-07|1200.72
#2016-06-08|1203.77
#2016-06-09|1166.92
#2016-06-10|1133.43
#2016-06-13|1104.62
#2016-06-14|1092.80
#2016-06-15|1104.45
#2016-06-16|1083.13
#2016-06-17|1105.89
#2016-06-20|1134.75
#2016-06-21|1118.80
#2016-06-22|1119.59
#2016-06-23|1138.69
#2016-06-24|1080.61
#2016-06-27|1058.75
#2016-06-28|1102.74
#2016-06-29|1128.73
#2016-06-30|1152.73
#2016-07-01|1156.00
#2016-07-04|1161.66
#2016-07-05|1165.40
#2016-07-06|1172.99
#2016-07-07|1174.61
#2016-07-08|1173.12
#2016-07-11|1209.22
#2016-07-12|1207.80
#2016-07-13|1200.75
#2016-07-14|1187.55
#2016-07-15|1161.68
#2016-07-18|1145.85
#2016-07-19|1167.69
#2016-07-20|1174.17
#2016-07-21|1197.20
#2016-07-22|1190.09
#2016-07-25|1215.86
#2016-07-26|1217.09
#2016-07-27|1208.42
#2016-07-28|1214.74
#2016-07-29|1218.91
#2016-08-01|1200.63
#2016-08-02|1208.77
#2016-08-03|1203.75
#2016-08-04|1220.10
#2016-08-05|1179.52
#2016-08-08|1176.36
#2016-08-09|1199.50
#2016-08-10|1190.96
#2016-08-11|1184.22
#2016-08-12|1184.82
#2016-08-15|1188.88
#2016-08-16|1177.72
#2016-08-17|1171.65
#2016-08-18|1178.58
#2016-08-19|1181.34
#2016-08-22|1184.73
#2016-08-23|1186.42
#2016-08-24|1191.83
#2016-08-25|1186.37
#2016-08-26|1180.88
#2016-08-29|1179.81
#2016-08-30|1180.61
#2016-08-31|1186.58
#2016-09-01|1194.82
#2016-09-02|1192.30
#2016-09-05|1190.97
#2016-09-06|1218.25
#2016-09-07|1232.57
#2016-09-08|1234.39
#2016-09-09|1212.51
#2016-09-12|1203.82
#2016-09-13|1200.36
#2016-09-14|1211.62
#2016-09-15|1222.26
#2016-09-16|1207.83
#2016-09-19|1228.42
#2016-09-20|1206.39
#2016-09-21|1199.25
#2016-09-22|1223.26
#2016-09-23|1208.16
#2016-09-26|1189.69
#2016-09-27|1175.12
#2016-09-28|1168.55
#2016-09-29|1184.35
#2016-09-30|1179.97
#2016-10-03|1204.48
#2016-10-04|1229.98
#2016-10-05|1226.09
#2016-10-06|1225.93
#2016-10-07|1222.28
#2016-10-10|1219.89
#2016-10-11|1204.30
#2016-10-12|1198.41
#2016-10-13|1191.07
#2016-10-14|1200.16
#2016-10-17|1193.75
#2016-10-18|1213.44
#2016-10-19|1226.13
#2016-10-20|1226.97
#2016-10-21|1239.12
#2016-10-24|1239.20
#2016-10-25|1231.56
#2016-10-26|1236.31
#2016-10-27|1219.08
#2016-10-28|1238.09
#2016-10-31|1247.13
#2016-11-01|1254.42
#2016-11-02|1237.68
#2016-11-03|1264.97
#2016-11-04|1257.45
#2016-11-07|1258.69
#2016-11-08|1270.67
#2016-11-09|1278.29
#2016-11-10|1255.74
#2016-11-11|1230.35
#2016-11-14|1201.38
#2016-11-15|1204.84
#2016-11-16|1174.21
#2016-11-17|1167.02
#2016-11-18|1160.45
#2016-11-21|1179.18
#2016-11-22|1168.40
#2016-11-23|1161.99
#2016-11-24|1164.02
#2016-11-25|1165.07
#2016-11-28|1158.50
#2016-11-29|1148.45
#2016-11-30|1152.58
#2016-12-01|1137.01
#2016-12-02|1138.98
#2016-12-05|1155.54
#2016-12-06|1161.67
#2016-12-07|1163.46
#2016-12-08|1165.16
#2016-12-09|1154.42
#2016-12-12|1166.01
#2016-12-13|1180.88
#2016-12-14|1212.07
#2016-12-15|1188.00
#2016-12-16|1187.90
#2016-12-19|1182.53
#2016-12-20|1188.47
#2016-12-21|1199.05
#2016-12-22|1206.62
#2016-12-23|1199.56
#2016-12-26|1200.02
#2016-12-27|1206.40
#2016-12-28|1200.82
#2016-12-29|1205.88
#2016-12-30|1223.43
#2017-01-02|1219.99
#2017-01-03|1192.55
#2017-01-04|1218.75
#2017-01-05|1264.53
#2017-01-06|1281.04
#2017-01-09|1263.31
#2017-01-10|1268.52
#2017-01-11|1257.47
#2017-01-12|1277.13
#2017-01-13|1249.87
#2017-01-16|1254.69
#2017-01-17|1256.96
#2017-01-18|1240.65
#2017-01-19|1235.67
#2017-01-20|1266.78
#2017-01-23|1263.44
#2017-01-24|1250.42
#2017-01-25|1253.25
#2017-01-26|1242.98
#2017-01-27|1237.38
#2017-01-30|1223.27
#2017-01-31|1240.52
#2017-02-01|1240.95
#2017-02-02|1271.49
#2017-02-03|1294.24
#2017-02-06|1237.07
#2017-02-07|1248.41
#2017-02-08|1254.77
#2017-02-09|1275.41
#2017-02-10|1289.79
#2017-02-13|1288.50
#2017-02-14|1312.86
#2017-02-15|1320.29
#2017-02-16|1319.66
#2017-02-17|1322.45
#2017-02-20|1322.41
#2017-02-21|1324.99
#2017-02-22|1309.32
#2017-02-23|1330.64
#2017-02-24|1290.60
#2017-02-27|1288.29
#2017-02-28|1282.16
#2017-03-01|1311.92
#2017-03-02|1277.14
#2017-03-03|1282.91
#2017-03-06|1278.99
#2017-03-07|1260.11
#2017-03-08|1271.95
#2017-03-09|1283.25
#2017-03-10|1284.70
#2017-03-13|1286.92
#2017-03-14|1290.20
#2017-03-15|1291.96
#2017-03-16|1315.14
#2017-03-17|1317.07
#2017-03-20|1308.58
#2017-03-21|1306.72
#2017-03-22|1281.45
#2017-03-23|1297.12
#2017-03-24|1305.98
#2017-03-27|1322.91
#2017-03-28|1341.07
#2017-03-29|1330.34
#2017-03-30|1333.99
#2017-03-31|1316.51
#2017-04-03|1325.73
#2017-04-04|1348.16
#2017-04-05|1357.76
#2017-04-06|1340.40
#2017-04-07|1321.32
#2017-04-10|1313.32
#2017-04-11|1299.31
#2017-04-12|1328.02
#2017-04-13|1345.32
#2017-04-14|1345.00
#2017-04-17|1348.98
#2017-04-18|1358.45
#2017-04-19|1361.65
#2017-04-20|1366.26
#2017-04-21|1363.21
#2017-04-24|1407.94
#2017-04-25|1443.83
#2017-04-26|1413.66
#2017-04-27|1411.61
#2017-04-28|1408.45
#2017-05-01|1414.95
#2017-05-02|1407.26
#2017-05-03|1364.20
#2017-05-04|1385.99
#2017-05-05|1420.77
#2017-05-08|1403.27
#2017-05-09|1415.19
#2017-05-10|1408.11
#2017-05-11|1414.83
#2017-05-12|1415.27
#2017-05-15|1436.65
#2017-05-16|1419.44
#2017-05-17|1436.91
#2017-05-18|1454.82
#2017-05-19|1488.51
#2017-05-22|1495.60
#2017-05-23|1502.62
#2017-05-24|1475.80
#2017-05-25|1465.84
#2017-05-26|1474.53
#2017-05-29|1449.80
#2017-05-30|1476.49
#2017-05-31|1499.21
#2017-06-01|1505.20
#2017-06-02|1553.16
#2017-06-05|1549.43
#2017-06-06|1529.94
#2017-06-07|1519.86
#2017-06-08|1515.89
#2017-06-09|1517.84
#2017-06-12|1506.64
#2017-06-13|1507.17
#2017-06-14|1571.78
#2017-06-15|1532.05
#2017-06-16|1559.87
#2017-06-19|1544.09
#2017-06-20|1532.98
#2017-06-21|1528.04
#2017-06-22|1520.91
#2017-06-23|1512.79
#2017-06-26|1521.56
#2017-06-27|1542.47
#2017-06-28|1562.43
#2017-06-29|1536.30
#2017-06-30|1550.56
#2017-07-03|1523.27
#2017-07-04|1521.99
#2017-07-05|1496.60
#2017-07-06|1501.81
#2017-07-07|1492.71
#2017-07-10|1515.77
#2017-07-11|1519.42
#2017-07-12|1525.33
#2017-07-13|1520.00
#2017-07-14|1525.68
#2017-07-17|1525.10
#2017-07-18|1519.61
#2017-07-19|1503.57
#2017-07-20|1520.66
#2017-07-21|1549.74
#2017-07-24|1534.56
#2017-07-25|1532.93
#2017-07-26|1514.03
#2017-07-27|1536.28
#2017-07-28|1529.68
#2017-07-31|1517.68
#2017-08-01|1516.10
#2017-08-02|1532.45
#2017-08-03|1543.32
#2017-08-04|1508.65
#2017-08-07|1516.09
#2017-08-08|1478.46
#2017-08-09|1478.93
#2017-08-10|1481.05
#2017-08-11|1485.12
#2017-08-14|1499.20
#2017-08-15|1507.76
#2017-08-16|1491.57
#2017-08-17|1505.45
#2017-08-18|1505.80
#2017-08-21|1526.93
#2017-08-22|1523.12
#2017-08-23|1542.44
#2017-08-24|1542.99
#2017-08-25|1544.66
#2017-08-28|1569.61
#2017-08-29|1537.77
#2017-08-30|1547.20
#2017-08-31|1544.92
#2017-09-01|1529.78
#2017-09-04|1519.58
#2017-09-05|1526.51
#2017-09-06|1526.89
#2017-09-07|1542.41
#2017-09-08|1559.67
#2017-09-11|1561.41
#2017-09-12|1561.90
#2017-09-13|1545.54
#2017-09-14|1519.36
#2017-09-15|1547.38
#2017-09-18|1559.55
#2017-09-19|1544.43
#2017-09-20|1543.88
#2017-09-21|1535.14
#2017-09-22|1552.38
#2017-09-25|1522.67
#2017-09-26|1494.55
#2017-09-27|1475.17
#2017-09-28|1480.02
#2017-09-29|1477.72
#2017-10-02|1488.03
#2017-10-03|1490.72
#2017-10-04|1499.11
#2017-10-05|1492.45
#2017-10-06|1495.44
#2017-10-09|1472.18
#2017-10-10|1481.63
#2017-10-11|1507.90
#2017-10-12|1503.26
#2017-10-13|1483.69
#2017-10-16|1488.02
#2017-10-17|1497.47
#2017-10-18|1495.06
#2017-10-19|1494.19
#2017-10-20|1483.33
#2017-10-23|1476.78
#2017-10-24|1483.28
#2017-10-25|1510.90
#2017-10-26|1496.94
#2017-10-27|1458.80
#2017-10-30|1469.31
#2017-10-31|1475.02
#2017-11-01|1474.68
#2017-11-02|1508.03
#2017-11-03|1506.20
#2017-11-06|1511.08
#2017-11-07|1514.84
#2017-11-08|1507.47
#2017-11-09|1525.74
#2017-11-10|1531.03
#2017-11-13|1530.70
#2017-11-14|1540.29
#2017-11-15|1547.81
#2017-11-16|1552.28
#2017-11-17|1547.04
#2017-11-20|1547.87
#2017-11-21|1541.24
#2017-11-22|1556.95
#2017-11-23|1565.99
#2017-11-24|1559.14
#2017-11-27|1576.67
#2017-11-28|1565.84
#2017-11-29|1541.21
#2017-11-30|1524.46
#2017-12-01|1511.90
#2017-12-04|1428.01
#2017-12-05|1438.47
#2017-12-06|1436.19
#2017-12-07|1435.55
#2017-12-08|1437.16
#2017-12-11|1419.84
#2017-12-12|1413.30
#2017-12-13|1418.88
#2017-12-14|1421.82
#2017-12-15|1426.65
#2017-12-18|1469.27
#2017-12-19|1497.20
#2017-12-20|1512.64
#2017-12-21|1531.02
#2017-12-22|1528.16
#2017-12-25|1529.87
#2017-12-26|1529.88
#2017-12-27|1519.98
#2017-12-28|1543.99
#2017-12-29|1549.43
#2018-01-01|1549.43
#2018-01-02|1543.36
#2018-01-03|1545.65
#2018-01-04|1546.31
#2018-01-05|1555.09
#2018-01-08|1548.76
#2018-01-09|1528.92
#2018-01-10|1546.13
#2018-01-11|1552.37
#2018-01-12|1573.91
#2018-01-15|1575.39
#2018-01-16|1564.66
#2018-01-17|1561.76
#2018-01-18|1567.07
#2018-01-19|1559.79
#2018-01-22|1581.52
#2018-01-23|1588.23
#2018-01-24|1578.26
#2018-01-25|1586.16
#2018-01-26|1576.79
#2018-01-29|1531.34
#2018-01-30|1525.10
#2018-01-31|1532.76
#2018-02-01|1531.97
#2018-02-02|1520.93
#2018-02-05|1516.30
#2018-02-06|1482.65
#2018-02-07|1522.27
#2018-02-08|1483.73
#2018-02-09|1388.52
#2018-02-12|1310.82
#2018-02-13|1294.73
#2018-02-14|1302.93
#2018-02-15|1370.08
#2018-02-16|1401.71
#2018-02-19|1392.51
#2018-02-20|1380.62
#2018-02-21|1417.01
#2018-02-22|1406.65
#2018-02-23|1401.44
#2018-02-26|1408.38
#2018-02-27|1341.48
#2018-02-28|1311.64
#2018-03-01|1301.46
#2018-03-02|1284.80
#2018-03-05|1307.11
#2018-03-06|1378.16
#2018-03-07|1344.78
#2018-03-08|1343.78
#2018-03-09|1330.60
#2018-03-12|1331.82
#2018-03-13|1334.03
#2018-03-14|1311.78
#2018-03-15|1307.40
#2018-03-16|1303.91
#2018-03-19|1280.50
#2018-03-20|1287.15
#2018-03-21|1270.68
#2018-03-22|1244.57
#2018-03-23|1215.22
#2018-03-26|1231.64
#2018-03-27|1263.21
#2018-03-28|1245.01
#2018-03-29|1249.31
#2018-03-30|1247.80
#2018-04-02|1249.07
#2018-04-03|1266.52
#2018-04-04|1256.17
#2018-04-05|1268.16
#2018-04-06|1254.59
#2018-04-09|1275.95
#2018-04-10|1264.30
#2018-04-11|1243.04
#2018-04-12|1246.42
#2018-04-13|1258.27
#2018-04-16|1266.18
#2018-04-17|1247.68
#2018-04-18|1253.89
#2018-04-19|1257.26
#2018-04-20|1232.44
#2018-04-23|1219.18
#2018-04-24|1211.12
#2018-04-25|1210.09
#2018-04-26|1210.21
#2018-04-27|1208.78
#2018-04-30|1203.35
#2018-05-01|1192.19
#2018-05-02|1205.20
#2018-05-03|1209.10
#2018-05-04|1203.93
#2018-05-07|1206.58
#2018-05-08|1185.52
#2018-05-09|1183.79
#2018-05-10|1195.75
#2018-05-11|1206.75
#2018-05-14|1236.85
#2018-05-15|1208.50
#2018-05-16|1223.33
#2018-05-17|1266.18
#2018-05-18|1213.66
#2018-05-21|1207.23
#2018-05-22|1195.27
#2018-05-23|1149.83
#2018-05-24|1137.91
#2018-05-25|1140.04
#2018-05-28|1152.82
#2018-05-29|1126.57
#2018-05-30|1140.71
#2018-05-31|1143.77
#2018-06-01|1133.84
#2018-06-04|1169.38
#2018-06-05|1176.40
#2018-06-06|1195.41
#2018-06-07|1213.98
#2018-06-08|1190.03
#2018-06-11|1194.92
#2018-06-12|1197.43
#2018-06-13|1180.55
#2018-06-14|1157.63
#2018-06-15|1127.27
#2018-06-18|1113.83
#2018-06-19|1100.93
#2018-06-20|1100.33
#2018-06-21|1069.51
#2018-06-22|1068.23
#2018-06-25|1067.49
#2018-06-26|1080.57
#2018-06-27|1074.40
#2018-06-28|1056.62
#2018-06-29|1084.28
#2018-07-02|1062.01
#2018-07-03|1081.83
#2018-07-04|1092.08
#2018-07-05|1102.99
#2018-07-06|1089.01
#2018-07-09|1064.85
#2018-07-10|1040.98
#2018-07-11|1031.51
#2018-07-12|1037.37
#2018-07-13|1041.19
#2018-07-16|1027.16
#2018-07-17|1003.68
#2018-07-18| 973.51
#2018-07-19|1027.61
#2018-07-20|1028.72
#2018-07-23|1021.43
#2018-07-24|1024.18
#2018-07-25|1034.82
#2018-07-26|1043.93
#2018-07-27|1049.47
#2018-07-30|1071.02
#2018-07-31|1073.67
#2018-08-01|1074.38
#2018-08-02|1089.24
#2018-08-03|1113.47
#2018-08-06|1118.35
#2018-08-07|1095.19
#2018-08-08|1109.50
#2018-08-09|1107.57
#2018-08-10|1073.82
#2018-08-13|1035.51
#2018-08-14|1048.07
#2018-08-15|1059.85
#2018-08-16|1106.00
#2018-08-17|1117.56
#2018-08-20|1116.90
#2018-08-21|1147.02
#2018-08-22|1108.23
#2018-08-23|1113.88
#2018-08-24|1122.06
#2018-08-27|1133.13
#2018-08-28|1142.30
#2018-08-29|1144.62
#2018-08-30|1139.04
#2018-08-31|1156.84
#2018-09-03|1138.73
#2018-09-04|1107.58
#2018-09-05|1100.77
#2018-09-06|1098.21
#2018-09-07|1101.93
#2018-09-10|1110.68
#2018-09-11|1097.38
#2018-09-12|1091.49
#2018-09-13|1079.36
#2018-09-14|1067.54
#2018-09-17|1068.40
#2018-09-18|1082.13
#2018-09-19|1093.37
#2018-09-20|1086.99
#2018-09-21|1080.12
#2018-09-24|1093.71
#2018-09-25|1092.74
#2018-09-26|1088.83
#2018-09-27|1104.26
#2018-09-28|1105.14
#2018-10-01|1109.04
#2018-10-02|1120.21
#2018-10-03|1138.59
#2018-10-04|1108.73
#2018-10-05|1089.07
#2018-10-08|1074.67
#2018-10-09|1079.03
#2018-10-10|1066.02
#2018-10-11|1073.68
#2018-10-12|1095.06
#2018-10-15|1116.75
#2018-10-16|1146.44
#2018-10-17|1142.21
#2018-10-18|1135.96
#2018-10-19|1124.85
#2018-10-22|1123.75
#2018-10-23|1120.48
#2018-10-24|1097.93
#2018-10-25|1087.65
#2018-10-26|1072.34
#2018-10-29|1079.27
#2018-10-30|1072.56
#2018-10-31|1097.16
#2018-11-01|1112.16
#2018-11-02|1115.79
#2018-11-05|1155.26
#2018-11-06|1143.25
#2018-11-07|1158.22
#2018-11-08|1140.91
#2018-11-09|1125.78
#2018-11-12|1102.53
#2018-11-13|1082.68
#2018-11-14|1091.87
#2018-11-15|1098.44
#2018-11-16|1111.49
#2018-11-19|1118.53
#2018-11-20|1102.27
#2018-11-21|1108.11
#2018-11-22|1112.59
#2018-11-23|1100.47
#2018-11-26|1093.05
#2018-11-27|1090.28
#2018-11-28|1102.64
#2018-11-29|1136.84
#2018-11-30|1162.47
#2018-12-03|1172.39
#2018-12-04|1188.75
#2018-12-05|1184.62
#2018-12-06|1148.98
#2018-12-07|1160.36
#2018-12-10|1145.55
#2018-12-11|1124.28
#2018-12-12|1134.29
#2018-12-13|1128.87
#2018-12-14|1122.52
#2018-12-17|1126.93
#2018-12-18|1154.03
#2018-12-19|1165.29
#2018-12-20|1160.54
#2018-12-21|1154.13
#2018-12-24|1158.12
#2018-12-25|1156.95
#2018-12-26|1157.17
#2018-12-27|1146.50
#2018-12-28|1132.78
#2018-12-31|1134.92
#2019-01-01|1134.92
#2019-01-02|1145.99
#2019-01-03|1149.31
#2019-01-04|1171.19
#2019-01-07|1186.27
#2019-01-08|1192.41
#2019-01-09|1207.32
#2019-01-10|1217.42
#2019-01-11|1207.28
#2019-01-14|1200.04
#2019-01-15|1198.77
#2019-01-16|1205.21
#2019-01-17|1221.82
#2019-01-18|1256.70
#2019-01-21|1236.69
#2019-01-22|1206.69
#2019-01-23|1196.05
#2019-01-24|1187.80
#2019-01-25|1214.64
#2019-01-28|1236.38
#2019-01-29|1231.23
#2019-01-30|1230.09
#2019-01-31|1255.87
#2019-02-01|1247.32
#2019-02-04|1243.58
#2019-02-05|1226.14
#2019-02-06|1205.75
#2019-02-07|1162.98
#2019-02-08|1165.57
#2019-02-11|1153.73
#2019-02-12|1182.80
#2019-02-13|1153.53
#2019-02-14|1123.50
#2019-02-15|1139.66
#2019-02-18|1146.11
#2019-02-19|1140.35
#2019-02-20|1142.01
#2019-02-21|1160.03
#2019-02-22|1177.08
#2019-02-25|1189.29
#2019-02-26|1172.47
#2019-02-27|1155.51
#2019-02-28|1147.02
#2019-03-01|1126.28
#2019-03-04|1120.76
#2019-03-05|1132.62
#2019-03-06|1128.93
#2019-03-07|1103.56
#2019-03-08|1099.27
#2019-03-11|1114.45
#2019-03-12|1118.66
#2019-03-13|1133.46
#2019-03-14|1133.39
#2019-03-15|1138.01
#2019-03-18|1145.94
#2019-03-19|1136.24
#2019-03-20|1115.11
#2019-03-21|1095.77
#2019-03-22|1111.76
#2019-03-25|1096.98
#2019-03-26|1104.31
#2019-03-27|1094.18
#2019-03-28|1104.06
#2019-03-29|1107.56
#2019-04-01|1105.76
#2019-04-02|1110.10
#2019-04-03|1119.80
#2019-04-04|1131.42
#2019-04-05|1122.31
#2019-04-08|1125.00
#2019-04-09|1138.00
#2019-04-10|1132.90
#2019-04-11|1150.15
#2019-04-12|1146.07
#2019-04-15|1143.99
#2019-04-16|1176.38
#2019-04-17|1199.62
#2019-04-18|1172.79
#2019-04-19|1173.05
#2019-04-22|1170.77
#2019-04-23|1193.30
#2019-04-24|1199.86
#2019-04-25|1171.36
#2019-04-26|1169.68
#2019-04-29|1134.02
#2019-04-30|1156.01
#2019-05-01|1157.13
#2019-05-02|1149.49
#2019-05-03|1148.47
#2019-05-06|1147.85
#2019-05-07|1129.08
#2019-05-08|1157.05
#2019-05-09|1169.23
#2019-05-10|1101.58
#2019-05-13|1057.34
#2019-05-14|1035.19
#2019-05-15|1033.61
#2019-05-16|1020.83
#2019-05-17|1007.56
#2019-05-20|1004.20
#2019-05-21| 994.41
#2019-05-22|1009.89
#2019-05-23|1009.74
#2019-05-24|1004.53
#2019-05-27|1011.29
#2019-05-28|1046.48
#2019-05-29|1049.09
#2019-05-30|1052.09
#2019-05-31|1053.25
#2019-06-03|1074.31
#2019-06-04|1052.11
#2019-06-05|1051.50
#2019-06-06|1060.18
#2019-06-07|1062.11
#2019-06-10|1060.95
#2019-06-11|1057.14
#2019-06-12|1046.96
#2019-06-13|1046.83
#2019-06-14|1035.77
#2019-06-17|1030.55
#2019-06-18|1063.29
#2019-06-19|1058.05
#2019-06-20|1081.75
#2019-06-21|1070.97
#2019-06-24|1095.66
#2019-06-25|1083.10
#2019-06-26|1088.11
#2019-06-27|1100.81
#2019-06-28|1102.70
#2019-07-01|1105.25
#2019-07-02|1097.52
#2019-07-03|1109.43
#2019-07-04|1106.76
#2019-07-05|1090.77
#2019-07-08|1060.11
#2019-07-09|1047.09
#2019-07-10|1053.05
#2019-07-11|1053.40
#2019-07-12|1044.33
#2019-07-15|1048.10
#2019-07-16|1028.86
#2019-07-17|1024.71
#2019-07-18|1047.21
#2019-07-19|1048.75
#2019-07-22|1035.34
#2019-07-23|1030.29
#2019-07-24|1028.04
#2019-07-25|1055.90
#2019-07-26|1047.90
#2019-07-29|1050.93
#2019-07-30|1053.81
#2019-07-31|1063.82
#2019-08-01|1046.42
#2019-08-02|1049.50
#2019-08-05|1055.55
#2019-08-06|1038.32
#2019-08-07|1032.90
#2019-08-08|1031.39
#2019-08-09|1017.55
#2019-08-12|1022.08
#2019-08-13|1016.60
#2019-08-14| 997.21
#2019-08-15|1005.76
#2019-08-16|1002.04
#2019-08-19| 995.38
#2019-08-20| 991.94
#2019-08-21| 987.67
#2019-08-22| 960.51
#2019-08-23| 976.14
#2019-08-26| 980.19
#2019-08-27| 975.60
#2019-08-28| 959.96
#2019-08-29| 991.63
#2019-08-30|1009.33
#2019-09-02| 997.06
#2019-09-03| 996.19
#2019-09-04|1005.07
#2019-09-05|1005.83
#2019-09-06|1005.26
#2019-09-09|1000.12
#2019-09-10| 974.08
#2019-09-11| 968.30
#2019-09-12| 971.69
#2019-09-13| 982.92
#2019-09-16| 989.73
#2019-09-17| 990.54
#2019-09-18| 996.56
#2019-09-19| 987.78
#2019-09-20| 984.54
#2019-09-23| 993.41
#2019-09-24|1008.37
#2019-09-25|1004.68
#2019-09-26|1002.05
#2019-09-27| 995.59
#2019-09-30| 986.75
#2019-10-01| 975.80
#2019-10-02| 961.76
#2019-10-03| 964.57
#2019-10-04| 971.97
#2019-10-07| 968.32
#2019-10-08| 956.40
#2019-10-09| 950.68
#2019-10-10| 955.33
#2019-10-11| 973.52
#2019-10-14| 973.98
#2019-10-15| 991.28
#2019-10-16| 997.11
#2019-10-17|1032.72
#2019-10-18|1051.60
#2019-10-21|1049.61
#2019-10-22|1068.76
#2019-10-23|1072.19
#2019-10-24|1083.53
#2019-10-25|1072.64
#2019-10-28|1072.75
#2019-10-29|1101.47
#2019-10-30|1116.61
#2019-10-31|1121.17
#2019-11-01|1123.39
#2019-11-04|1118.51
#2019-11-05|1133.57
#2019-11-06|1134.50
#2019-11-07|1120.38
#2019-11-08|1116.91
#2019-11-11|1114.73
#2019-11-12|1130.82
#2019-11-13|1136.81
#2019-11-14|1143.83
#2019-11-15|1154.95
#2019-11-18|1168.95
#2019-11-19|1173.41
#2019-11-20|1181.99
#2019-11-21|1191.11
#2019-11-22|1188.77
#2019-11-25|1193.08
#2019-11-26|1168.79
#2019-11-27|1150.88
#2019-11-28|1162.72
#2019-11-29|1162.47
#2019-12-02|1173.06
#2019-12-03|1166.43
#2019-12-04|1190.10
#2019-12-05|1197.29
#2019-12-06|1179.40
#2019-12-09|1186.04
#2019-12-10|1185.76
#2019-12-11|1215.24
#2019-12-12|1238.02
#2019-12-13|1268.08
#2019-12-16|1279.96
#2019-12-17|1260.41
#2019-12-18|1288.99
#2019-12-19|1306.90
#2019-12-20|1289.33
#2019-12-23|1302.68
#2019-12-24|1299.17
#2019-12-25|1298.62
#2019-12-26|1304.38
#2019-12-27|1311.85
#2019-12-30|1312.25
#2019-12-31|1312.38
#2020-01-01|1312.38
#2020-01-02|1332.62
#2020-01-03|1335.96
#2020-01-06|1295.37
#2020-01-07|1261.84
#2020-01-08|1277.87
#2020-01-09|1293.89
#2020-01-10|1304.58
#2020-01-13|1334.56
#2020-01-14|1322.37
#2020-01-15|1323.90
#2020-01-16|1305.70
#2020-01-17|1326.40
#2020-01-20|1334.76
#2020-01-21|1345.50
#2020-01-22|1338.32
#2020-01-23|1315.90
#2020-01-24|1308.71
#2020-01-27|1297.61
#2020-01-28|1290.57
#2020-01-29|1284.67
#2020-01-30|1297.42
#2020-01-31|1301.30
#2020-02-03|1303.49
#2020-02-04|1312.08
#2020-02-05|1308.84
#2020-02-06|1310.06
#2020-02-07|1327.86
#2020-02-10|1345.82
#2020-02-11|1340.12
#2020-02-12|1363.53
#2020-02-13|1333.63
#2020-02-14|1352.21
#2020-02-17|1364.54
#2020-02-18|1375.03
#2020-02-19|1376.94
#2020-02-20|1370.91
#2020-02-21|1369.03
#2020-02-24|1343.95
#2020-02-25|1291.86
#2020-02-26|1312.78
#2020-02-27|1296.77
#2020-02-28|1219.21
#2020-03-02|1328.30
#2020-03-03|1392.34
#2020-03-04|1405.84
#2020-03-05|1378.01
#2020-03-06|1365.14
#2020-03-09|1319.78
#2020-03-10|1313.30
#2020-03-11|1317.35
#2020-03-12|1167.34
#2020-03-13|1168.49
#2020-03-16|1107.86
#2020-03-17|1068.57
#2020-03-18|1014.12
#2020-03-19|1014.86
#2020-03-20|1033.34
#2020-03-23| 993.25
#2020-03-24|1068.05
#2020-03-25|1093.06
#2020-03-26|1103.60
#2020-03-27|1101.25
#2020-03-30|1093.49
#2020-03-31|1138.92
#2020-04-01|1159.02
#2020-04-02|1124.55
#2020-04-03|1087.43
#2020-04-06|1141.93
#2020-04-07|1163.65
#2020-04-08|1167.22
#2020-04-09|1230.81
#2020-04-10|1230.55
#2020-04-13|1223.68
#2020-04-14|1232.52
#2020-04-15|1180.40
#2020-04-16|1185.78
#2020-04-17|1197.01
#2020-04-20|1206.45
#2020-04-21|1172.10
#2020-04-22|1167.75
#2020-04-23|1168.76
#2020-04-24|1201.13
#2020-04-27|1226.38
#2020-04-28|1264.95
#2020-04-29|1270.49
#2020-04-30|1293.17
#2020-05-01|1288.66
#2020-05-04|1257.35
#2020-05-05|1263.17
#2020-05-06|1241.33
#2020-05-07|1244.28
#2020-05-08|1290.60
#2020-05-11|1294.91
#2020-05-12|1314.96
#2020-05-13|1287.53
#2020-05-14|1284.89
#2020-05-15|1274.63
#2020-05-18|1308.31
#2020-05-19|1314.51
#2020-05-20|1328.48
#2020-05-21|1321.63
#2020-05-22|1278.42
#2020-05-25|1286.73
#2020-05-26|1320.74
#2020-05-27|1326.67
#2020-05-28|1302.38
#2020-05-29|1327.27
#2020-06-01|1333.34
#2020-06-02|1308.45
#2020-06-03|1340.63
#2020-06-04|1389.86
#2020-06-05|1412.80
#2020-06-08|1407.83
#2020-06-09|1413.70
#2020-06-10|1415.29
#2020-06-11|1381.70
#2020-06-12|1361.90
#2020-06-15|1372.70
#2020-06-16|1398.55
#2020-06-17|1408.09
#2020-06-18|1393.43
#2020-06-19|1374.94
#2020-06-22|1355.53
#2020-06-23|1360.70
#2020-06-24|1332.46
#2020-06-25|1330.86
#2020-06-26|1277.83
#2020-06-29|1292.67
#2020-06-30|1277.43
#2020-07-01|1286.57
#2020-07-02|1358.39
#2020-07-03|1334.94
#2020-07-06|1354.40
#2020-07-07|1316.45
#2020-07-08|1327.80
#2020-07-09|1320.20
#2020-07-10|1326.35
#2020-07-13|1291.16
#2020-07-14|1284.60
#2020-07-15|1302.45
#2020-07-16|1314.91
#2020-07-17|1316.16
#2020-07-20|1328.85
#2020-07-21|1338.88
#2020-07-22|1357.55
#2020-07-23|1339.03
#2020-07-24|1334.14
#2020-07-27|1330.53
#2020-07-28|1286.82
#2020-07-29|1341.53
#2020-07-30|1385.83
#2020-07-31|1423.74
#2020-08-03|1422.99
#2020-08-04|1401.16
#2020-08-05|1464.39
#2020-08-06|1465.81
#2020-08-07|1479.19
#2020-08-10|1458.72
#2020-08-11|1468.81
#2020-08-12|1497.88
#2020-08-13|1505.51
#2020-08-14|1491.94
#2020-08-17|1483.09
#2020-08-18|1491.98
#2020-08-19|1494.21
#2020-08-20|1484.77
#2020-08-21|1471.57
#2020-08-24|1481.21
#2020-08-25|1467.36
#2020-08-26|1483.48
#2020-08-27|1474.81
#2020-08-28|1466.65
#2020-08-31|1485.26
#2020-09-01|1451.76
#2020-09-02|1428.81
#2020-09-03|1439.06
#2020-09-04|1429.42
#2020-09-07|1461.83
#2020-09-08|1473.73
#2020-09-09|1456.50
#2020-09-10|1414.18
#2020-09-11|1381.86
#2020-09-14|1414.98
#2020-09-15|1371.41
#2020-09-16|1381.00
#2020-09-17|1344.33
#2020-09-18|1332.91
#2020-09-21|1286.83
#2020-09-22|1285.53
#2020-09-23|1327.93
#2020-09-24|1336.67
#2020-09-25|1311.20
#2020-09-28|1318.90
#2020-09-29|1281.32
#2020-09-30|1299.20
#2020-10-01|1340.13
#2020-10-02|1314.38
#2020-10-05|1312.12
#2020-10-06|1316.42
#2020-10-07|1305.50
#2020-10-08|1323.63
#2020-10-09|1354.41
#2020-10-12|1327.96
#2020-10-13|1319.53
#2020-10-14|1322.37
#2020-10-15|1292.60
#2020-10-16|1303.32
#2020-10-19|1333.59
#2020-10-20|1348.01
#2020-10-21|1364.23
#2020-10-22|1348.80
#2020-10-23|1346.45
#2020-10-26|1328.35
#2020-10-27|1303.72
#2020-10-28|1244.95
#2020-10-29|1235.00
#2020-10-30|1244.97
#2020-11-02|1259.61
#2020-11-03|1271.71
#2020-11-04|1327.05
#2020-11-05|1391.63
#2020-11-06|1418.64
#2020-11-09|1401.27
#2020-11-10|1381.44
#2020-11-11|1366.18
#2020-11-12|1353.48
#2020-11-13|1338.26
#2020-11-16|1354.42
#2020-11-17|1351.98
#2020-11-18|1387.77
#2020-11-19|1398.39
#2020-11-20|1408.76
#2020-11-23|1403.33
#2020-11-24|1408.68
#2020-11-25|1430.94
#2020-11-26|1442.37
#2020-11-27|1461.63
#2020-11-30|1454.24
#2020-12-01|1480.42
#2020-12-02|1485.47
#2020-12-03|1496.09
#2020-12-04|1539.27
#2020-12-07|1532.95
#2020-12-08|1549.71
#2020-12-09|1551.66
#2020-12-10|1576.38
#2020-12-11|1553.29
#2020-12-14|1572.09
#2020-12-15|1560.75
#2020-12-16|1544.87
#2020-12-17|1568.15
#2020-12-18|1526.60
#2020-12-21|1502.24
#2020-12-22|1507.71
#2020-12-23|1499.26
#2020-12-24|1501.71
#2020-12-25|1499.30
#2020-12-28|1507.73
#2020-12-29|1517.81
#2020-12-30|1536.78
#2020-12-31|1537.79
#2021-01-01|1537.79
#2021-01-04|1531.35
#2021-01-05|1538.53
#2021-01-06|1560.24
#2021-01-07|1568.83
#2021-01-08|1580.83
#2021-01-11|1531.19
#2021-01-12|1540.71
#2021-01-13|1620.07
#2021-01-14|1662.06
#2021-01-15|1626.82
#2021-01-18|1636.17
#2021-01-19|1672.24
#2021-01-20|1645.35
#2021-01-21|1694.43
#2021-01-22|1699.80
#2021-01-25|1714.34
#2021-01-26|1718.17
#2021-01-27|1677.07
#2021-01-28|1697.63
#2021-01-29|1735.25
#2021-02-01|1716.83
#2021-02-02|1720.62
#2021-02-03|1749.38
#2021-02-04|1763.94
#2021-02-05|1751.09
#2021-02-08|1754.80
#2021-02-09|1781.96
#2021-02-10|1800.92
#2021-02-11|1784.00
#2021-02-12|1757.18
#2021-02-15|1796.31
#2021-02-16|1861.54
#2021-02-17|1804.72
#2021-02-18|1798.86
#2021-02-19|1807.11
#2021-02-22|1809.55
#2021-02-23|1805.12
#2021-02-24|1775.07
#2021-02-25|1810.95
#2021-02-26|1749.68
#2021-03-01|1734.38
#2021-03-02|1735.90
#2021-03-03|1701.24
#2021-03-04|1695.79
#2021-03-05|1644.91
#2021-03-08|1627.89
#2021-03-09|1645.36
#2021-03-10|1640.05
#2021-03-11|1665.79
#2021-03-12|1683.60
#2021-03-15|1677.12
#2021-03-16|1733.40
#2021-03-17|1709.09
#2021-03-18|1752.42
#2021-03-19|1741.07
#2021-03-22|1724.69
#2021-03-23|1730.99
#2021-03-24|1719.01
#2021-03-25|1710.54
#2021-03-26|1721.88
#2021-03-29|1739.33
#2021-03-30|1761.24
#2021-03-31|1769.63
#2021-04-01|1773.02
#2021-04-02|1773.69
#2021-04-05|1784.49
#2021-04-06|1773.76
#2021-04-07|1786.76
#2021-04-08|1786.68
#2021-04-09|1773.84
#2021-04-12|1762.31
#2021-04-13|1752.16
#2021-04-14|1733.36
#2021-04-15|1700.12
#2021-04-16|1732.63
#2021-04-19|1694.71
#2021-04-20|1705.92
#2021-04-21|1708.90
#2021-04-22|1714.34
#2021-04-23|1709.03
#2021-04-26|1732.53
#2021-04-27|1741.35
#2021-04-28|1731.42
#2021-04-29|1742.33
#2021-04-30|1704.87
#2021-05-03|1696.55
#2021-05-04|1710.29
#2021-05-05|1670.65
#2021-05-06|1711.86
#2021-05-07|1721.00
#2021-05-10|1731.93
#2021-05-11|1682.35
#2021-05-12|1689.27
#2021-05-13|1687.90
#2021-05-14|1715.20
#2021-05-17|1724.55
#2021-05-18|1742.75
#2021-05-19|1699.74
#2021-05-20|1709.46
#2021-05-21|1725.36
#2021-05-24|1733.73
#2021-05-25|1672.14
#2021-05-26|1690.79
#2021-05-27|1657.16
#2021-05-28|1659.99
#2021-05-31|1695.43
#2021-06-01|1688.15
#2021-06-02|1674.13
#2021-06-03|1692.33
#2021-06-04|1762.17
#2021-06-07|1725.19
#2021-06-08|1697.30
#2021-06-09|1696.83
#2021-06-10|1734.77
#2021-06-11|1749.26
#2021-06-14|1742.98
#2021-06-15|1731.30
#2021-06-16|1706.91
#2021-06-17|1669.82
#2021-06-18|1670.85
#2021-06-21|1694.27
#2021-06-22|1687.81
#2021-06-23|1692.08
#2021-06-24|1666.97
#2021-06-25|1644.27
#2021-06-28|1662.99
#2021-06-29|1635.88
#2021-06-30|1631.16
#2021-07-01|1648.77
#2021-07-02|1622.58
#2021-07-05|1638.71
#2021-07-06|1659.36
#2021-07-07|1647.50
#2021-07-08|1653.42
#2021-07-09|1689.56
#2021-07-12|1674.90
#2021-07-13|1643.37
#2021-07-14|1614.68
#2021-07-15|1646.60
#2021-07-16|1637.97
#2021-07-19|1602.02
#2021-07-20|1637.70
#2021-07-21|1652.06
#2021-07-22|1637.24
#2021-07-23|1600.28
#2021-07-26|1586.57
#2021-07-27|1602.64
#2021-07-28|1591.71
#2021-07-29|1636.06
#2021-07-30|1665.48
#2021-08-02|1685.28
#2021-08-03|1726.92
#2021-08-04|1758.67
#2021-08-05|1770.17
#2021-08-06|1749.20
#2021-08-09|1751.55
#2021-08-10|1749.95
#2021-08-11|1743.43
#2021-08-12|1748.38
#2021-08-13|1763.19
#2021-08-16|1774.00
#2021-08-17|1805.25
#2021-08-18|1822.42
#2021-08-19|1811.22
#2021-08-20|1815.64
#2021-08-23|1831.01
#2021-08-24|1823.59
#2021-08-25|1807.33
#2021-08-26|1779.57
#2021-08-27|1759.94
#2021-08-30|1777.87
#2021-08-31|1802.31
#2021-09-01|1814.72
#2021-09-02|1794.01
#2021-09-03|1822.42
#2021-09-06|1825.66
#2021-09-07|1798.37
#2021-09-08|1760.17
#2021-09-09|1774.44
#2021-09-10|1750.50
#2021-09-13|1768.76
#2021-09-14|1744.20
#2021-09-15|1724.78
#2021-09-16|1715.03
#2021-09-17|1748.80
#2021-09-20|1697.66
#2021-09-21|1713.82
#2021-09-22|1695.15
#2021-09-23|1708.39
#2021-09-24|1687.10
#2021-09-27|1647.42
#2021-09-28|1641.66
#2021-09-29|1632.06
#2021-09-30|1643.28
#2021-10-01|1669.18
#2021-10-04|1643.65
#2021-10-05|1634.20
#2021-10-06|1605.58
#2021-10-07|1643.54
#2021-10-08|1652.40
#2021-10-11|1672.36
#2021-10-12|1655.39
#2021-10-13|1666.47
#2021-10-14|1665.15
#2021-10-15|1656.85
#2021-10-18|1627.34
#2021-10-19|1632.13
#2021-10-20|1657.45
#2021-10-21|1666.36
#2021-10-22|1668.57
#2021-10-25|1642.94
#2021-10-26|1626.44
#2021-10-27|1629.08
#2021-10-28|1643.88
#2021-10-29|1664.37
#2021-11-01|1663.53
#2021-11-02|1718.40
#2021-11-03|1701.26
#2021-11-04|1685.11
#2021-11-05|1680.22
#2021-11-08|1662.36
#2021-11-09|1654.04
#2021-11-10|1621.89
#2021-11-11|1609.03
#2021-11-12|1586.04
#2021-11-15|1573.07
#2021-11-16|1562.66
#2021-11-17|1542.13
#2021-11-18|1537.78
#2021-11-19|1537.37
#2021-11-22|1540.32
#2021-11-23|1556.73
#2021-11-24|1573.58
#2021-11-25|1598.01
#2021-11-26|1572.02
#2021-11-29|1570.88
#2021-11-30|1566.64
#2021-12-01|1603.19
#2021-12-02|1597.34
#2021-12-03|1563.98
#2021-12-06|1542.55
#2021-12-07|1547.77
#2021-12-08|1564.67
#2021-12-09|1570.12
#2021-12-10|1559.07
#2021-12-13|1545.67
#2021-12-14|1536.34
#2021-12-15|1538.31
#2021-12-16|1573.64
#2021-12-17|1557.38
#2021-12-20|1563.68
#2021-12-21|1579.33
#2021-12-22|1568.17
#2021-12-23|1584.15
#2021-12-24|1581.37
#2021-12-27|1569.46
#2021-12-28|1573.99
#2021-12-29|1577.63
#2021-12-30|1578.99
#2021-12-31|1590.01
#2022-01-03|1616.77
#2022-01-04|1629.86
#2022-01-05|1627.39
#2022-01-06|1609.88
#2022-01-07|1625.61
#2022-01-10|1638.48
#2022-01-11|1669.70
#2022-01-12|1684.89
#2022-01-13|1670.91
#2022-01-14|1642.95
#2022-01-17|1658.32
#2022-01-18|1601.63
#2022-01-19|1625.31
#2022-01-20|1580.14
#2022-01-21|1585.46
#2022-01-24|1540.23
#2022-01-25|1521.85
#2022-01-26|1536.23
#2022-01-27|1539.89
#2022-01-28|1521.92
#2022-01-31|1556.03
#2022-02-01|1560.43
#2022-02-02|1564.21
#2022-02-03|1578.23
#2022-02-04|1555.87
#2022-02-07|1526.66
#2022-02-08|1576.01
#2022-02-09|1552.41
#2022-02-10|1544.89
#2022-02-11|1534.87
#2022-02-14|1477.32
#2022-02-15|1506.01
#2022-02-16|1526.93
#2022-02-17|1520.03
#2022-02-18|1493.80
#2022-02-21|1435.49
#2022-02-22|1475.55
#2022-02-23|1443.13
#2022-02-24|1280.52
#2022-02-25|1290.63
#2022-02-28|1254.12
#2022-03-01|1170.10
#2022-03-02|1250.53
#2022-03-03|1288.63
#2022-03-04|1174.19
#2022-03-07|1107.41
#2022-03-08|1146.28
#2022-03-09|1219.10
#2022-03-10|1225.36
#2022-03-11|1223.49
#2022-03-14|1252.41
#2022-03-15|1255.46
#2022-03-16|1264.07
#2022-03-17|1298.87
#2022-03-18|1269.63
#2022-03-21|1267.60
#2022-03-22|1259.31
#2022-03-23|1265.33
#2022-03-24|1258.62
#2022-03-25|1279.71
#2022-03-28|1261.29
#2022-03-29|1341.82
#2022-03-30|1321.26
#2022-03-31|1265.62
#2022-04-01|1283.15
#2022-04-04|1276.85
#2022-04-05|1219.45
#2022-04-06|1188.63
#2022-04-07|1170.01
#2022-04-08|1196.92
#2022-04-11|1194.31
#2022-04-12|1203.46
#2022-04-13|1211.54
#2022-04-14|1213.72
#2022-04-15|1213.92
#2022-04-18|1222.65
#2022-04-19|1230.30
#2022-04-20|1225.92
#2022-04-21|1213.72
#2022-04-22|1188.73
#2022-04-25|1144.74
#2022-04-26|1106.36
#2022-04-27|1107.50
#2022-04-28|1158.41
#2022-04-29|1189.40
#2022-05-02|1187.56
#2022-05-03|1178.76
#2022-05-04|1191.32
#2022-05-05|1152.47
#2022-05-06|1171.65
#2022-05-09|1123.35
#2022-05-10|1128.05
#2022-05-11|1122.85
#2022-05-12|1083.11
#2022-05-13|1089.77
#2022-05-16|1054.35
#2022-05-17|1119.46
#2022-05-18|1191.82
#2022-05-19|1191.37
#2022-05-20|1222.48
#2022-05-23|1267.41
#2022-05-24|1225.27
#2022-05-25|1187.37
#2022-05-26|1195.56
#2022-05-27|1182.66
#2022-05-30|1177.46
#2022-05-31|1163.08
#2022-06-01|1170.94
#2022-06-02|1195.17
#2022-06-03|1211.37
#2022-06-06|1225.52
#2022-06-07|1185.48
#2022-06-08|1177.66
#2022-06-09|1134.34
#2022-06-10|1104.88
#2022-06-13|1055.43
#2022-06-14|1068.74
#2022-06-15|1078.15
#2022-06-16|1076.10
#2022-06-17|1093.17
#2022-06-20|1123.20
#2022-06-21|1180.69
#2022-06-22|1174.14
#2022-06-23|1129.60
#2022-06-24|1104.95
#2022-06-27|1121.96
#2022-06-28|1147.75
#2022-06-29|1148.92
#2022-06-30|1104.95
#2022-07-01|1106.33
#2022-07-04|1094.24
#2022-07-05|1082.59
#2022-07-06|1092.21
#2022-07-07|1122.31
#2022-07-08|1113.45
#2022-07-11|1083.57
#2022-07-12|1076.40
#2022-07-13|1124.03
#2022-07-14|1132.80
#2022-07-15|1159.05
#2022-07-18|1221.18
#2022-07-19|1277.39
#2022-07-20|1288.30
#2022-07-21|1312.40
#2022-07-22|1310.44
#2022-07-25|1285.02
#2022-07-26|1283.86
#2022-07-27|1294.72
#2022-07-28|1287.48
#2022-07-29|1252.36
#2022-08-01|1274.62
#2022-08-02|1284.34
#2022-08-03|1311.17
#2022-08-04|1313.34
#2022-08-05|1322.65
#2022-08-08|1318.77
#2022-08-09|1293.68
#2022-08-10|1324.70
#2022-08-11|1299.99
#2022-08-12|1291.44
#2022-08-15|1262.78
#2022-08-16|1245.14
#2022-08-17|1249.27
#2022-08-18|1241.67
#2022-08-19|1211.65
#2022-08-22|1195.23
#2022-08-23|1185.12
#2022-08-24|1204.61
#2022-08-25|1205.10
#2022-08-26|1215.99
#2022-08-29|1216.52
#2022-08-30|1229.61
#2022-08-31|1231.48
#2022-09-01|1208.02
#2022-09-02|1246.02
#2022-09-05|1187.08
#2022-09-06|1157.26
#2022-09-07|1194.99
#2022-09-08|1183.91
#2022-09-09|1201.06
#2022-09-12|1219.45
#2022-09-13|1223.55
#2022-09-14|1191.71
#2022-09-15|1170.87
#2022-09-16|1155.88
#2022-09-19|1165.77
#2022-09-20|1169.56
#2022-09-21|1122.74
#2022-09-22|1114.76
#2022-09-23|1089.54
#2022-09-26|1078.39
#2022-09-27|1083.73
#2022-09-28|1031.46
#2022-09-29|1020.51
#2022-09-30|1057.47
#2022-10-03|1086.34
#2022-10-04|1144.22
#2022-10-05|1095.46
#2022-10-06|1103.95
#2022-10-07|1121.08
#2022-10-10|1098.39
#2022-10-11|1092.41
#2022-10-12|1095.49
#2022-10-13|1112.88
#2022-10-14|1153.79
#2022-10-17|1177.14
#2022-10-18|1197.18
#2022-10-19|1131.54
#2022-10-20|1196.42
#2022-10-21|1182.17
#2022-10-24|1169.78
#2022-10-25|1220.74
#2022-10-26|1226.70
#2022-10-27|1245.25
#2022-10-28|1222.21
#2022-10-31|1222.27
#2022-11-01|1235.95
#2022-11-02|1257.45
#2022-11-03|1226.37
#2022-11-04|1253.85
#2022-11-07|1297.20
#2022-11-08|1315.14
#2022-11-09|1306.00
#2022-11-10|1315.84
#2022-11-11|1316.23
#2022-11-14|1297.52
#2022-11-15|1294.68
#2022-11-16|1291.73
#2022-11-17|1256.66
#2022-11-18|1268.59
#2022-11-21|1242.08
#2022-11-22|1254.51
#2022-11-23|1252.07
#2022-11-24|1273.04
#2022-11-25|1313.34
#2022-11-28|1328.88
#2022-11-29|1329.97
#2022-11-30|1322.56
#2022-12-01|1350.25
#2022-12-02|1344.06
#2022-12-05|1352.08
#2022-12-06|1368.72
#2022-12-07|1362.93
#2022-12-08|1352.56
#2022-12-09|1378.89
#2022-12-12|1368.72
#2022-12-13|1433.99
#2022-12-14|1455.74
#2022-12-15|1447.03
#2022-12-16|1439.46
#2022-12-19|1476.22
#2022-12-20|1493.29
#2022-12-21|1492.46
#2022-12-22|1478.90
#2022-12-23|1452.10
#2022-12-26|1453.74
#2022-12-27|1366.94
#2022-12-28|1366.50
#2022-12-29|1385.66
#2022-12-30|1382.49
#2023-01-02|1354.40
#2023-01-03|1365.91
#2023-01-04|1398.05
#2023-01-05|1393.10
#2023-01-06|1408.34
#2023-01-09|1421.17
#2023-01-10|1428.73
#2023-01-11|1426.85
#2023-01-12|1409.31
#2023-01-13|1434.06
#2023-01-16|1438.15
#2023-01-17|1424.40
#2023-01-18|1445.36
#2023-01-19|1414.10
#2023-01-20|1408.99
#2023-01-23|1428.08
#2023-01-24|1455.25
#2023-01-25|1448.64
#2023-01-26|1443.12
#2023-01-27|1421.69
#2023-01-30|1398.31
#2023-01-31|1397.51
#2023-02-01|1415.69
#2023-02-02|1434.58
#2023-02-03|1409.62
#2023-02-06|1361.84
#2023-02-07|1353.77
#2023-02-08|1396.30
#2023-02-09|1368.64
#2023-02-10|1356.92
#2023-02-13|1380.99
#2023-02-14|1383.47
#2023-02-15|1384.29
#2023-02-16|1362.32
#2023-02-17|1377.64
#2023-02-20|1387.87
#2023-02-21|1355.42
#2023-02-22|1351.91
#2023-02-23|1344.52
#2023-02-24|1329.40
#2023-02-27|1335.77
#2023-02-28|1307.02
#2023-03-01|1346.93
#2023-03-02|1335.19
#2023-03-03|1355.68
#2023-03-06|1345.65
#2023-03-07|1308.79
#2023-03-08|1305.58
#2023-03-09|1302.74
#2023-03-10|1305.69
#2023-03-13|1253.30
#2023-03-14|1258.29
#2023-03-15|1209.36
#2023-03-16|1230.31
#2023-03-17|1218.94
#2023-03-20|1257.70
#2023-03-21|1292.99
#2023-03-22|1268.69
#2023-03-23|1303.33
#2023-03-24|1292.13
#2023-03-27|1288.23
#2023-03-28|1318.27
#2023-03-29|1314.18
#2023-03-30|1289.15
#2023-03-31|1296.95
#2023-04-03|1336.25
#2023-04-04|1372.27
#2023-04-05|1382.64
#2023-04-06|1416.65
#2023-04-07|1416.97
#2023-04-10|1407.69
#2023-04-11|1440.84
#2023-04-12|1428.25
#2023-04-13|1410.85
#2023-04-14|1401.36
#2023-04-17|1431.75
#2023-04-18|1437.78
#2023-04-19|1376.76
#2023-04-20|1396.08
#2023-04-21|1438.33
#2023-04-24|1458.12
#2023-04-25|1460.23
#2023-04-26|1482.30
#2023-04-27|1490.69
#2023-04-28|1487.57
#2023-05-01|1485.28
#2023-05-02|1482.30
#2023-05-03|1498.74
#2023-05-04|1502.84
#2023-05-05|1521.36
#2023-05-08|1516.16
#2023-05-09|1526.67
#2023-05-10|1534.07
#2023-05-11|1501.68
#2023-05-12|1499.88
#2023-05-15|1486.78
#2023-05-16|1472.80
#2023-05-17|1447.67
#2023-05-18|1423.43
#2023-05-19|1428.11
#2023-05-22|1444.65
#2023-05-23|1442.20
#2023-05-24|1461.20
#2023-05-25|1451.50
#2023-05-26|1488.64
#2023-05-29|1485.49
#2023-05-30|1528.52
#2023-05-31|1540.64
#2023-06-01|1527.84
#2023-06-02|1551.14
#2023-06-05|1550.08
#2023-06-06|1565.77
#2023-06-07|1591.29
#2023-06-08|1577.23
#2023-06-09|1567.73
#2023-06-12|1555.26
#2023-06-13|1549.67
#2023-06-14|1567.17
#2023-06-15|1566.17
#2023-06-16|1579.28
#2023-06-19|1567.95
#2023-06-20|1561.96
#2023-06-21|1591.64
#2023-06-22|1595.19
#2023-06-23|1593.02
#2023-06-26|1588.26
#2023-06-27|1587.97
#2023-06-28|1596.29
#2023-06-29|1593.99
#2023-06-30|1577.82
#2023-07-03|1562.45
#2023-07-04|1549.91
#2023-07-05|1533.72
#2023-07-06|1504.71
#2023-07-07|1517.00
#2023-07-10|1540.51
#2023-07-11|1575.88
#2023-07-12|1658.83
#2023-07-13|1672.22
#2023-07-14|1686.82
#2023-07-17|1684.07
#2023-07-18|1679.01
#2023-07-19|1678.03
#2023-07-20|1661.50
#2023-07-21|1660.02
#2023-07-24|1677.09
#2023-07-25|1643.94
#2023-07-26|1637.77
#2023-07-27|1643.23
#2023-07-28|1613.45
#2023-07-31|1626.24
#2023-08-01|1621.69
#2023-08-02|1608.95
#2023-08-03|1596.20
#2023-08-04|1627.58
#2023-08-07|1651.71
#2023-08-08|1650.40
#2023-08-09|1676.74
#2023-08-10|1714.79
#2023-08-11|1719.70
#2023-08-14|1698.00
#2023-08-15|1676.77
#2023-08-16|1671.25
#2023-08-17|1695.98
#2023-08-18|1694.20
#2023-08-21|1690.82
#2023-08-22|1690.52
#2023-08-23|1699.86
#2023-08-24|1664.23
#2023-08-25|1668.82
#2023-08-28|1668.53
#2023-08-29|1686.35
#2023-08-30|1644.76
#2023-08-31|1625.04
#2023-09-01|1633.85
#2023-09-04|1628.95
#2023-09-05|1594.87
#2023-09-06|1589.10
#2023-09-07|1646.85
#2023-09-08|1697.80
#2023-09-11|1708.61
#2023-09-12|1678.99
#2023-09-13|1674.89
#2023-09-14|1664.78
#2023-09-15|1661.20
#2023-09-18|1661.15
#2023-09-19|1660.25
#2023-09-20|1666.25
#2023-09-21|1611.02
#2023-09-22|1636.34
#2023-09-25|1593.12
#2023-09-26|1597.40
#2023-09-27|1573.04
#2023-09-28|1566.98
#2023-09-29|1580.03
#2023-10-02|1556.56
#2023-10-03|1550.40
#2023-10-04|1552.05
#2023-10-05|1541.77
#2023-10-06|1536.81
#2023-10-09|1527.62
#2023-10-10|1567.45
#2023-10-11|1586.27
#2023-10-12|1571.34
#2023-10-13|1531.45
#2023-10-16|1539.48
#2023-10-17|1576.37
#2023-10-18|1581.59
#2023-10-19|1571.89
#2023-10-20|1591.29
#2023-10-23|1601.96
#2023-10-24|1561.31
#2023-10-25|1565.75
#2023-10-26|1550.88
#2023-10-27|1549.24
#2023-10-30|1548.46
#2023-10-31|1524.56
#2023-11-01|1513.43
#2023-11-02|1570.87
#2023-11-03|1628.14
#2023-11-06|1618.70
#2023-11-07|1604.30
#2023-11-08|1633.43
#2023-11-09|1647.28
#2023-11-10|1649.04
#2023-11-13|1635.16
#2023-11-14|1677.62
#2023-11-15|1688.27
#2023-11-16|1671.80
#2023-11-17|1636.02
#2023-11-20|1640.19
#2023-11-21|1593.91
#2023-11-22|1597.64
#2023-11-23|1611.35
#2023-11-24|1601.38
#2023-11-27|1592.95
#2023-11-28|1630.29
#2023-11-29|1621.28
#2023-11-30|1635.85
#2023-12-01|1634.84
#2023-12-04|1652.86
#2023-12-05|1623.62
#2023-12-06|1637.86
#2023-12-07|1626.22
#2023-12-08|1637.92
#2023-12-11|1592.85
#2023-12-12|1595.50
#2023-12-13|1589.53
#2023-12-14|1661.67
#2023-12-15|1632.30
#2023-12-18|1631.87
#2023-12-19|1628.84
#2023-12-20|1632.44
#2023-12-21|1642.51
#2023-12-22|1627.62
#2023-12-25|1626.22
#2023-12-26|1631.57
#2023-12-27|1635.48
#2023-12-28|1648.03
#2023-12-29|1640.13
#2024-01-01|1640.13
#2024-01-02|1654.71
#2024-01-03|1668.83
#2024-01-04|1692.80
#2024-01-05|1714.78
#2024-01-08|1695.91
#2024-01-09|1697.45
#2024-01-10|1705.53
#2024-01-11|1705.45
#2024-01-12|1727.12
#2024-01-15|1728.22
#2024-01-16|1685.30
#2024-01-17|1686.61
#2024-01-18|1679.62
#2024-01-19|1740.80
#2024-01-22|1743.24
#2024-01-23|1715.29
#2024-01-24|1743.89
#2024-01-25|1732.06
#2024-01-26|1699.69
#2024-01-29|1647.96
#2024-01-30|1685.88
#2024-01-31|1759.31
#2024-02-01|1792.46
#2024-02-02|1759.97
#2024-02-05|1718.16
#2024-02-06|1752.14
#2024-02-07|1750.87
#2024-02-08|1771.01
#2024-02-09|1776.68
#2024-02-12|1772.12
#2024-02-13|1725.01
#2024-02-14|1717.94
#2024-02-15|1724.93
#2024-02-16|1748.15
#2024-02-19|1757.94
#2024-02-20|1773.60
#2024-02-21|1763.99
#2024-02-22|1755.04
#2024-02-23|1756.39
#2024-02-26|1756.16
#2024-02-27|1750.37
#2024-02-28|1759.27
#2024-02-29|1727.54
#2024-03-01|1720.02
#2024-03-04|1709.74
#2024-03-05|1720.92
#2024-03-06|1730.26
#2024-03-07|1723.15
#2024-03-08|1749.44
#2024-03-11|1736.42
#2024-03-12|1712.07
#2024-03-13|1719.99
#2024-03-14|1669.48
#2024-03-15|1680.84
#2024-03-18|1665.95
#2024-03-19|1659.36
#2024-03-20|1667.32
#2024-03-21|1673.42
#2024-03-22|1634.92
#2024-03-25|1648.71
#2024-03-26|1654.07
#2024-03-27|1651.85
#2024-03-28|1651.62
#2024-03-29|1654.34
#2024-04-01|1649.81
#2024-04-02|1666.06
#2024-04-03|1703.01
#2024-04-04|1703.57
#2024-04-05|1711.94
#2024-04-08|1702.46
#2024-04-09|1705.16
#2024-04-10|1693.44
#2024-04-11|1694.99
#2024-04-12|1656.81
#2024-04-15|1642.35
#2024-04-16|1592.30
#2024-04-17|1599.19
#2024-04-18|1586.79
#2024-04-19|1570.92
#2024-04-22|1532.86
#2024-04-23|1597.16
#2024-04-24|1618.52
#2024-04-25|1623.88
#2024-04-26|1640.82
#2024-04-29|1672.96
#2024-04-30|1676.79
#2024-05-01|1680.08
#2024-05-02|1671.93
#2024-05-03|1698.00
#2024-05-06|1705.18
#2024-05-07|1726.48
#2024-05-08|1736.00
#2024-05-09|1750.04
#2024-05-10|1764.62
#2024-05-13|1775.41
#2024-05-14|1767.92
#2024-05-15|1753.69
#2024-05-16|1754.44
#2024-05-17|1727.39
#2024-05-20|1731.09
#2024-05-21|1697.95
#2024-05-22|1689.30
#2024-05-23|1715.95
#2024-05-24|1749.52
#2024-05-27|1774.07
#2024-05-28|1736.35
#2024-05-29|1684.63
#2024-05-30|1680.04
#2024-05-31|1672.72
#2024-06-03|1776.02
#2024-06-04|1738.10
#2024-06-05|1793.38
#2024-06-06|1800.44
#2024-06-07|1806.75
#2024-06-10|1768.76
#2024-06-11|1739.78
#2024-06-12|1763.50
#2024-06-13|1762.85
#2024-06-14|1739.44
#2024-06-17|1754.46
#2024-06-18|1768.56
#2024-06-19|1754.76
#2024-06-20|1758.21
#2024-06-21|1746.56
#2024-06-24|1753.19
#2024-06-25|1778.14
#2024-06-26|1796.10
#2024-06-27|1780.41
#2024-06-28|1811.21
#2024-07-01|1830.41
#2024-07-02|1810.83
#2024-07-03|1819.26
#2024-07-04|1846.10
#2024-07-05|1858.35
#2024-07-08|1869.12
#2024-07-09|1824.70
#2024-07-10|1838.43
#2024-07-11|1853.78
#2024-07-12|1878.79
#2024-07-15|1895.96
#2024-07-16|1895.55
#2024-07-17|1905.77
#2024-07-18|1885.92
#2024-07-19|1902.54
#2024-07-22|1918.33
#2024-07-23|1905.27
#2024-07-24|1913.37
#2024-07-25|1916.88
#2024-07-26|1929.09
#2024-07-29|1952.03
#2024-07-30|1945.46
#2024-07-31|1978.96
#2024-08-01|1937.38
#2024-08-02|1912.40
#2024-08-05|1890.28
#2024-08-06|1900.96
#2024-08-07|1934.13
#2024-08-08|1939.54
#2024-08-09|1982.54
#2024-08-12|1993.26
#2024-08-13|1993.96
#2024-08-14|2013.91
#2024-08-15|1992.99
#2024-08-16|1996.94
#2024-08-19|2011.09
#2024-08-20|2022.53
#2024-08-21|2081.73
#2024-08-22|2067.50
#2024-08-23|2073.65
#2024-08-26|2076.25
#2024-08-27|2094.82
#2024-08-28|2070.09
#2024-08-29|2073.31
#2024-08-30|2082.65
#2024-09-02|2073.13
#2024-09-03|2070.31
#2024-09-04|2065.95
#2024-09-05|2050.74
#2024-09-06|2046.25
#2024-09-09|2027.13
#2024-09-10|2029.62
#2024-09-11|2037.33
#2024-09-12|2045.61
#2024-09-13|2062.47
#2024-09-16|2082.65
#2024-09-17|2074.72
#2024-09-18|2075.02
#2024-09-19|2091.43
#2024-09-20|2092.97
#2024-09-23|2098.38
#2024-09-24|2088.59
#2024-09-25|2122.13
#2024-09-26|2142.84
#2024-09-27|2114.91
#2024-09-30|2114.54
#2024-10-01|2131.64
#2024-10-02|2040.60
#2024-10-03|2021.99
#2024-10-04|2044.57
#2024-10-07|2087.39
#2024-10-08|2089.29
#2024-10-09|2105.35
#2024-10-10|2071.82
#2024-10-11|2046.15
#2024-10-14|2061.96
#2024-10-15|2085.14
#2024-10-16|2052.31
#2024-10-17|2014.38
#2024-10-18|2039.40
#2024-10-21|2008.85
#2024-10-22|2027.00
#2024-10-23|2001.04
#2024-10-24|2009.18
#2024-10-25|2005.66
#2024-10-28|2007.05
#2024-10-29|2006.76
#2024-10-30|2003.74
#2024-10-31|1988.06
#2024-11-01|1985.59
#2024-11-04|1965.98
#2024-11-05|1991.48
#2024-11-06|1980.45
#2024-11-07|2023.54
#2024-11-08|1983.81
#2024-11-11|1965.81
#2024-11-12|1932.96
#2024-11-13|1934.89
#2024-11-14|1949.40
#2024-11-15|1913.73
#2024-11-18|1921.21
#2024-11-19|1896.29
#2024-11-20|1919.42
#2024-11-21|1917.51
#2024-11-22|1882.18
#2024-11-25|1897.41
#2024-11-26|1897.95
#2024-11-27|1883.10
#2024-11-28|1889.14
#2024-11-29|1857.38
#2024-12-02|1888.06
#2024-12-03|1861.30
#2024-12-04|1903.30
#2024-12-05|1910.92
#2024-12-06|1913.89
#2024-12-09|1928.14
#2024-12-10|1934.41
#2024-12-11|1927.42
#2024-12-12|1936.33
#2024-12-13|1933.74
#2024-12-16|1909.70
#2024-12-17|1856.58
#2024-12-18|1857.15
#2024-12-19|1828.28
#2024-12-20|1830.69
#2024-12-23|1836.09
#2024-12-24|1840.03
#2024-12-25|1837.86
#2024-12-26|1840.33
#2024-12-27|1847.38
#2024-12-30|1828.72
#2024-12-31|1825.44
#2025-01-01|1825.44
#2025-01-02|1827.19
#2025-01-03|1815.48
#2025-01-06|1843.20
#2025-01-07|1853.42
#2025-01-08|1828.44
#2025-01-09|1824.98
#2025-01-10|1837.95
#2025-01-13|1838.84
#2025-01-14|1856.51
#2025-01-15|1884.46
#2025-01-16|1881.32
#2025-01-17|1862.49
#2025-01-20|1903.92
#2025-01-21|1867.30
#2025-01-22|1883.36
#2025-01-23|1855.36
#2025-01-24|1868.52
#2025-01-27|1853.06
#2025-01-28|1853.62
#2025-01-29|1840.79
#2025-01-30|1820.65
#2025-01-31|1812.95
#2025-02-03|1812.81
#2025-02-04|1838.69
#2025-02-05|1806.51
#2025-02-06|1839.16
#2025-02-07|1854.28
#2025-02-10|1918.31
#2025-02-11|1941.83
#2025-02-12|1929.19
#2025-02-13|1926.70
#2025-02-14|1950.88
#2025-02-17|1936.80
#2025-02-18|1997.36
#2025-02-19|1946.47
#2025-02-20|1915.06
#2025-02-21|1916.91
#2025-02-24|1923.46
#2025-02-25|1912.08
#2025-02-26|1937.84
#2025-02-27|1930.71
#2025-02-28|1933.53
#2025-03-03|1966.89
#2025-03-04|1922.78
#2025-03-05|2012.28
#2025-03-06|2022.91
#2025-03-07|1957.88
#2025-03-10|1973.05
#2025-03-11|1933.91
#2025-03-12|1933.70
#2025-03-13|1948.05
#2025-03-14|1939.87
#2025-03-17|1983.03
#2025-03-18|2001.79
#2025-03-19|1978.10
#2025-03-20|1976.75
#2025-03-21|1974.06
#2025-03-24|1968.31
#2025-03-25|1967.42
#2025-03-26|1936.86
#2025-03-27|1935.95
#2025-03-28|1913.08
#2025-03-31|1884.00
#2025-04-01|1927.18
#2025-04-02|1939.93
#2025-04-03|1939.71
#2025-04-04|1860.77
#2025-04-07|1836.31
#2025-04-08|1881.37
#2025-04-09|1861.58
#2025-04-10|1970.07
#2025-04-11|1939.02
#2025-04-14|1944.47
#2025-04-15|1975.33
#2025-04-16|1979.39
#2025-04-17|1956.00
#2025-04-18|1953.80
#2025-04-21|1986.50
#2025-04-22|2014.88
#2025-04-23|2041.31
#2025-04-24|2057.21
#2025-04-25|2081.36
#2025-04-28|2109.59
#2025-04-29|2089.68
#2025-04-30|2072.25
#2025-05-01|2059.59
#2025-05-02|2074.54
#2025-05-05|2089.05
#2025-05-06|2058.43
#2025-05-07|2075.72
#2025-05-08|2057.85
#2025-05-09|2069.53
#2025-05-12|1993.97
#2025-05-13|1997.55
#2025-05-14|1992.95
#2025-05-15|1982.71
#2025-05-16|2009.58
#2025-05-19|2012.32
#2025-05-20|2009.66
#2025-05-21|1994.58
#2025-05-22|1974.50
#2025-05-23|1985.14
#2025-05-26|1993.79
#2025-05-27|1999.46
#2025-05-28|1977.13
#2025-05-29|2004.45
#2025-05-30|1984.32
#2025-06-02|2029.08
#2025-06-03|2033.40
#2025-06-04|2042.00
#2025-06-05|2058.60
#2025-06-06|2069.24
#2025-06-09|2079.50
#2025-06-10|2060.25
#2025-06-11|2085.88
#2025-06-12|2099.36
#2025-06-13|2073.04
#2025-06-16|2081.06
#2025-06-17|2069.46
#2025-06-18|2124.99
#2025-06-19|2087.15
#2025-06-20|2112.11
#2025-06-23|2081.00
#2025-06-24|2113.00
#2025-06-25|2088.86
#2025-06-26|2112.45
#2025-06-27|2124.59
#2025-06-30|2106.31
#2025-07-01|2113.99
#2025-07-02|2089.95
#2025-07-03|2160.04
#2025-07-04|2158.18
#2025-07-07|2115.34
#2025-07-08|2115.55
#2025-07-09|2157.25
#2025-07-10|2164.89
#2025-07-11|2142.81
#2025-07-14|2128.20
#2025-07-15|2103.98
#2025-07-16|2100.93
#2025-07-17|2116.56
#2025-07-18|2138.58
#2025-07-21|2164.03
#2025-07-22|2164.10
#2025-07-23|2164.35
#2025-07-24|2182.25
#2025-07-25|2212.77
#2025-07-28|2197.40
#2025-07-29|2153.96
#2025-07-30|2129.59
#2025-07-31|2167.53
#2025-08-01|2170.85
#2025-08-04|2157.12
#2025-08-05|2180.16
#2025-08-06|2142.13
#2025-08-07|2155.05
#2025-08-08|2214.52
#2025-08-11|2188.33
#2025-08-12|2210.67
#2025-08-13|2230.11
#2025-08-14|2226.94
#2025-08-15|2234.65
#2025-08-18|2238.29
#2025-08-19|2280.24
#2025-08-20|2274.83
#2025-08-21|2261.01
#2025-08-22|2274.64
#2025-08-25|2235.58
#2025-08-26|2251.54
#2025-08-27|2200.07
#2025-08-28|2208.03
#2025-08-29|2171.12
#2025-09-01|2223.83
#2025-09-02|2195.60
#2025-09-03|2189.42
#2025-09-04|2211.12
#2025-09-05|2197.76
#2025-09-08|2214.37
#2025-09-09|2213.27
#2025-09-10|2148.25
#2025-09-11|2174.05
#2025-09-12|2183.84
#2025-09-15|2193.64
#2025-09-16|2162.52
#2025-09-17|2153.84
#2025-09-18|2139.88
#2025-09-19|2111.81
#2025-09-22|2171.07
#2025-09-23|2153.45
#2025-09-24|2134.31
#2025-09-25|2083.97
#2025-09-26|2093.30
#2025-09-29|2088.51
#2025-09-30|2133.34
#2025-10-01|2104.06
#2025-10-02|2131.17
#2025-10-03|2153.41
#2025-10-06|2140.90
#2025-10-07|2132.08
#2025-10-08|2141.85
#2025-10-09|2149.32
#2025-10-10|2182.53
#2025-10-13|2147.84
#2025-10-14|2130.33
#2025-10-15|2134.02
#2025-10-16|2135.18
#2025-10-17|2161.82
#2025-10-20|2165.19
#2025-10-21|2148.27
#2025-10-22|2166.31
#2025-10-23|2165.51
#2025-10-24|2155.45
#2025-10-27|2162.59
#2025-10-28|2172.80
#2025-10-29|2165.47
#2025-10-30|2151.35
#2025-10-31|2139.19
#2025-11-03|2140.63
#2025-11-04|2150.65
#2025-11-05|2119.78
#2025-11-06|2066.07
#2025-11-07|2065.33
#2025-11-10|2067.29
#2025-11-11|2089.44
#2025-11-12|2086.89
#2025-11-13|2077.51
#2025-11-14|2048.57
#2025-11-17|2042.19
#2025-11-18|2038.04
#2025-11-19|2043.29
#2025-11-20|2032.66
#2025-11-21|2005.41
#2025-11-24|2014.56
#2025-11-25|2049.82
#2025-11-26|2057.42
#2025-11-27|2060.80
#2025-11-28|2046.08
#2025-12-01|2045.83
#2025-12-02|2043.65
#2025-12-03|2037.85
#2025-12-04|2026.93
#2025-12-05|2036.90
#2025-12-08|2012.45
#2025-12-09|2052.36
#2025-12-10|2050.65
#2025-12-11|2055.73
#2025-12-12|2055.64
#2025-12-15|2084.33
#2025-12-16|2082.78
#2025-12-17|2006.35
#2025-12-18|2018.25
#2025-12-19|2035.13
#2025-12-22|2018.89
#2025-12-23|2035.78
#2025-12-24|2045.52
#2025-12-25|2049.34
#2025-12-26|2054.99
#2025-12-29|2081.00
#2025-12-30|2087.01
#2025-12-31|2099.84
#2026-01-01|2099.84
#2026-01-02|2097.24
#2026-01-05|2096.59
#2026-01-06|2143.20
#2026-01-07|2144.07
#2026-01-08|2146.18
#2026-01-09|2161.47
#2026-01-12|2147.68
#2026-01-13|2162.31
#2026-01-14|2161.90
#2026-01-15|2170.52
#2026-01-16|2193.35
#2026-01-19|2189.41
#2026-01-20|2177.93
#2026-01-21|2161.58
#2026-01-22|2241.62
#2026-01-23|2213.75
#2026-01-26|2242.53
#2026-01-27|2277.95
#2026-01-28|2301.44
#2026-01-29|2258.78
#2026-01-30|2279.35
#2026-02-02|2269.69
#2026-02-03|2302.20
#2026-02-04|2356.75
#2026-02-05|2329.91
#2026-02-06|2366.09
#2026-02-09|2428.02
#2026-02-10|2425.06
#2026-02-11|2404.27
#2026-02-12|2432.79
#2026-02-13|2406.47
#2026-02-16|2404.74
#2026-02-17|2391.38
#2026-02-18|2431.64
#2026-02-19|2396.29
#2026-02-20|2361.91
#2026-02-23|2402.22
#2026-02-24|2404.89
#2026-02-25|2438.76
#2026-02-26|2424.19
#2026-02-27|2449.06
#2026-03-02|2384.31
#2026-03-03|2264.39
#2026-03-04|2319.46
#2026-03-05|2296.42
#2026-03-06|2235.19
#2026-03-09|2221.22
#2026-03-10|2347.49
#2026-03-11|2308.45
#2026-03-12|2296.87
#2026-03-13|2272.61
#2026-03-16|2291.98
#2026-03-17|2299.65
#2026-03-18|2287.89
#2026-03-19|2254.67
#2026-03-20|2263.38
#2026-03-23|2301.70
#2026-03-24|2254.42
#2026-03-25|2327.75
#2026-03-26|2312.90
#2026-03-27|2304.03
#2026-03-30|2293.05
#2026-03-31|2323.15
#2026-04-01|2386.53
#2026-04-02|2385.61
#2026-04-03|2382.46
#2026-04-06|2394.76
#2026-04-07|2395.42
#2026-04-08|2529.82
#2026-04-09|2480.89