Table Data - Nasdaq Emerging Markets: Europe Automobiles and Parts Net Total Return Index
| Title | Nasdaq Emerging Markets: Europe Automobiles and Parts Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEU4010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2007-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMEU4010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2007-03-30 | 851.73 |
| 2007-04-02 | 847.06 |
| 2007-04-03 | 877.13 |
| 2007-04-04 | 872.14 |
| 2007-04-05 | 889.33 |
| 2007-04-06 | . |
| 2007-04-09 | 876.51 |
| 2007-04-10 | 879.93 |
| 2007-04-11 | 888.70 |
| 2007-04-12 | 880.02 |
| 2007-04-13 | 886.29 |
| 2007-04-16 | 951.94 |
| 2007-04-17 | 950.67 |
| 2007-04-18 | 947.21 |
| 2007-04-19 | 961.34 |
| 2007-04-20 | 999.77 |
| 2007-04-23 | 993.12 |
| 2007-04-24 | 976.50 |
| 2007-04-25 | 1008.25 |
| 2007-04-26 | 987.01 |
| 2007-04-27 | 982.74 |
| 2007-04-30 | 952.38 |
| 2007-05-01 | 943.67 |
| 2007-05-02 | 965.00 |
| 2007-05-03 | 966.18 |
| 2007-05-04 | 978.54 |
| 2007-05-07 | 969.64 |
| 2007-05-08 | 956.12 |
| 2007-05-09 | 964.57 |
| 2007-05-10 | 944.25 |
| 2007-05-11 | 936.24 |
| 2007-05-14 | 936.73 |
| 2007-05-15 | 936.87 |
| 2007-05-16 | 1000.35 |
| 2007-05-17 | 999.07 |
| 2007-05-18 | 1006.85 |
| 2007-05-21 | 1033.07 |
| 2007-05-22 | 1016.24 |
| 2007-05-23 | 1048.59 |
| 2007-05-24 | 1072.12 |
| 2007-05-25 | 1088.93 |
| 2007-05-28 | . |
| 2007-05-29 | 1099.16 |
| 2007-05-30 | 1083.19 |
| 2007-05-31 | 1111.94 |
| 2007-06-01 | 1102.50 |
| 2007-06-04 | 1093.34 |
| 2007-06-05 | 1102.63 |
| 2007-06-06 | 1098.43 |
| 2007-06-07 | 1089.22 |
| 2007-06-08 | 1071.37 |
| 2007-06-11 | 1073.45 |
| 2007-06-12 | 1067.85 |
| 2007-06-13 | 1064.80 |
| 2007-06-14 | 1081.99 |
| 2007-06-15 | 1082.96 |
| 2007-06-18 | 1114.43 |
| 2007-06-19 | 1115.61 |
| 2007-06-20 | 1117.53 |
| 2007-06-21 | 1133.08 |
| 2007-06-22 | 1159.63 |
| 2007-06-25 | 1148.57 |
| 2007-06-26 | 1152.76 |
| 2007-06-27 | 1138.62 |
| 2007-06-28 | 1179.74 |
| 2007-06-29 | 1200.20 |
| 2007-07-02 | 1170.68 |
| 2007-07-03 | 1170.32 |
| 2007-07-04 | . |
| 2007-07-05 | 1197.44 |
| 2007-07-06 | 1189.34 |
| 2007-07-09 | 1214.78 |
| 2007-07-10 | 1236.17 |
| 2007-07-11 | 1232.50 |
| 2007-07-12 | 1242.81 |
| 2007-07-13 | 1249.60 |
| 2007-07-16 | 1249.37 |
| 2007-07-17 | 1246.35 |
| 2007-07-18 | 1235.17 |
| 2007-07-19 | 1267.13 |
| 2007-07-20 | 1259.40 |
| 2007-07-23 | 1299.01 |
| 2007-07-24 | 1256.05 |
| 2007-07-25 | 1246.51 |
| 2007-07-26 | 1196.37 |
| 2007-07-27 | 1133.03 |
| 2007-07-30 | 1136.03 |
| 2007-07-31 | 1179.29 |
| 2007-08-01 | 1152.95 |
| 2007-08-02 | 1175.13 |
| 2007-08-03 | 1152.36 |
| 2007-08-06 | 1121.36 |
| 2007-08-07 | 1137.73 |
| 2007-08-08 | 1150.12 |
| 2007-08-09 | 1126.02 |
| 2007-08-10 | 1095.13 |
| 2007-08-13 | 1130.13 |
| 2007-08-14 | 1090.66 |
| 2007-08-15 | 1043.42 |
| 2007-08-16 | 913.73 |
| 2007-08-17 | 963.58 |
| 2007-08-20 | 985.91 |
| 2007-08-21 | 974.07 |
| 2007-08-22 | 1027.13 |
| 2007-08-23 | 1044.42 |
| 2007-08-24 | 1057.84 |
| 2007-08-27 | 1076.85 |
| 2007-08-28 | 1087.82 |
| 2007-08-29 | 1083.43 |
| 2007-08-30 | 1097.34 |
| 2007-08-31 | 1113.27 |
| 2007-09-03 | . |
| 2007-09-04 | 1111.15 |
| 2007-09-05 | 1111.41 |
| 2007-09-06 | 1118.37 |
| 2007-09-07 | 1096.66 |
| 2007-09-10 | 1099.44 |
| 2007-09-11 | 1113.20 |
| 2007-09-12 | 1120.36 |
| 2007-09-13 | 1138.93 |
| 2007-09-14 | 1126.15 |
| 2007-09-17 | 1117.06 |
| 2007-09-18 | 1115.31 |
| 2007-09-19 | 1169.87 |
| 2007-09-20 | 1181.62 |
| 2007-09-21 | 1186.95 |
| 2007-09-24 | 1177.21 |
| 2007-09-25 | 1155.87 |
| 2007-09-26 | 1173.60 |
| 2007-09-27 | 1166.79 |
| 2007-09-28 | 1174.15 |
| 2007-10-01 | 1175.30 |
| 2007-10-02 | 1165.71 |
| 2007-10-03 | 1177.52 |
| 2007-10-04 | 1175.73 |
| 2007-10-05 | 1191.73 |
| 2007-10-08 | 1196.48 |
| 2007-10-09 | 1202.64 |
| 2007-10-10 | 1191.07 |
| 2007-10-11 | 1206.76 |
| 2007-10-12 | 1204.43 |
| 2007-10-15 | 1201.84 |
| 2007-10-16 | 1188.69 |
| 2007-10-17 | 1215.68 |
| 2007-10-18 | 1203.12 |
| 2007-10-19 | 1203.56 |
| 2007-10-22 | 1176.58 |
| 2007-10-23 | 1198.74 |
| 2007-10-24 | 1197.37 |
| 2007-10-25 | 1199.53 |
| 2007-10-26 | 1227.07 |
| 2007-10-29 | 1225.39 |
| 2007-10-30 | 1218.73 |
| 2007-10-31 | 1227.68 |
| 2007-11-01 | 1218.84 |
| 2007-11-02 | 1194.87 |
| 2007-11-05 | 1175.85 |
| 2007-11-06 | 1194.55 |
| 2007-11-07 | 1176.34 |
| 2007-11-08 | 1157.86 |
| 2007-11-09 | 1134.20 |
| 2007-11-12 | 1114.64 |
| 2007-11-13 | 1120.85 |
| 2007-11-14 | 1137.70 |
| 2007-11-15 | 1099.64 |
| 2007-11-16 | 1083.01 |
| 2007-11-19 | 1087.08 |
| 2007-11-20 | 1077.21 |
| 2007-11-21 | 1048.92 |
| 2007-11-22 | . |
| 2007-11-23 | 1059.78 |
| 2007-11-26 | 1071.80 |
| 2007-11-27 | 1064.41 |
| 2007-11-28 | 1089.20 |
| 2007-11-29 | 1100.64 |
| 2007-11-30 | 1106.20 |
| 2007-12-03 | 1122.86 |
| 2007-12-04 | 1126.21 |
| 2007-12-05 | 1153.52 |
| 2007-12-06 | 1179.93 |
| 2007-12-07 | 1198.34 |
| 2007-12-10 | 1200.68 |
| 2007-12-11 | 1224.45 |
| 2007-12-12 | 1217.29 |
| 2007-12-13 | 1211.54 |
| 2007-12-14 | 1209.77 |
| 2007-12-17 | 1200.30 |
| 2007-12-18 | 1209.19 |
| 2007-12-19 | 1222.94 |
| 2007-12-20 | 1222.07 |
| 2007-12-21 | 1220.45 |
| 2007-12-24 | 1241.85 |
| 2007-12-25 | . |
| 2007-12-26 | 1251.33 |
| 2007-12-27 | 1261.40 |
| 2007-12-28 | 1260.15 |
| 2007-12-31 | 1261.24 |
| 2008-01-01 | . |
| 2008-01-02 | 1262.50 |
| 2008-01-03 | 1248.14 |
| 2008-01-04 | 1237.09 |
| 2008-01-07 | 1240.64 |
| 2008-01-08 | 1238.79 |
| 2008-01-09 | 1214.92 |
| 2008-01-10 | 1192.03 |
| 2008-01-11 | 1201.12 |
| 2008-01-14 | 1194.01 |
| 2008-01-15 | 1194.86 |
| 2008-01-16 | 1148.82 |
| 2008-01-17 | 1146.40 |
| 2008-01-18 | 1142.96 |
| 2008-01-21 | . |
| 2008-01-22 | 1041.30 |
| 2008-01-23 | 1040.86 |
| 2008-01-24 | 1072.74 |
| 2008-01-25 | 1099.16 |
| 2008-01-28 | 1088.84 |
| 2008-01-29 | 1117.95 |
| 2008-01-30 | 1115.74 |
| 2008-01-31 | 1105.12 |
| 2008-02-01 | 1150.75 |
| 2008-02-04 | 1180.25 |
| 2008-02-05 | 1175.65 |
| 2008-02-06 | 1152.30 |
| 2008-02-07 | 1125.42 |
| 2008-02-08 | 1120.70 |
| 2008-02-11 | 1102.46 |
| 2008-02-12 | 1136.96 |
| 2008-02-13 | 1156.74 |
| 2008-02-14 | 1166.56 |
| 2008-02-15 | 1176.25 |
| 2008-02-18 | . |
| 2008-02-19 | 1178.32 |
| 2008-02-20 | 1158.83 |
| 2008-02-21 | 1181.27 |
| 2008-02-22 | 1174.10 |
| 2008-02-25 | 1184.61 |
| 2008-02-26 | 1227.92 |
| 2008-02-27 | 1270.77 |
| 2008-02-28 | 1258.10 |
| 2008-02-29 | 1241.21 |
| 2008-03-03 | 1234.34 |
| 2008-03-04 | 1277.45 |
| 2008-03-05 | 1283.53 |
| 2008-03-06 | 1279.63 |
| 2008-03-07 | 1266.56 |
| 2008-03-10 | 1252.25 |
| 2008-03-11 | 1268.46 |
| 2008-03-12 | 1289.96 |
| 2008-03-13 | 1279.53 |
| 2008-03-14 | 1278.32 |
| 2008-03-17 | 1202.89 |
| 2008-03-18 | 1218.10 |
| 2008-03-19 | 1217.07 |
| 2008-03-20 | 1189.06 |
| 2008-03-21 | . |
| 2008-03-24 | 1188.99 |
| 2008-03-25 | 1193.25 |
| 2008-03-26 | 1181.49 |
| 2008-03-27 | 1182.54 |
| 2008-03-28 | 1179.76 |
| 2008-03-31 | 1172.90 |
| 2008-04-01 | 1183.96 |
| 2008-04-02 | 1204.19 |
| 2008-04-03 | 1180.95 |
| 2008-04-04 | 1217.03 |
| 2008-04-07 | 1241.78 |
| 2008-04-08 | 1223.49 |
| 2008-04-09 | 1222.53 |
| 2008-04-10 | 1219.52 |
| 2008-04-11 | 1209.96 |
| 2008-04-14 | 1214.25 |
| 2008-04-15 | 1196.58 |
| 2008-04-16 | 1191.34 |
| 2008-04-17 | 1192.16 |
| 2008-04-18 | 1197.62 |
| 2008-04-21 | 1210.73 |
| 2008-04-22 | 1195.34 |
| 2008-04-23 | 1195.79 |
| 2008-04-24 | 1193.09 |
| 2008-04-25 | 1191.36 |
| 2008-04-28 | 1219.46 |
| 2008-04-29 | 1212.84 |
| 2008-04-30 | 1220.80 |
| 2008-05-01 | 1202.03 |
| 2008-05-02 | 1216.96 |
| 2008-05-05 | 1208.19 |
| 2008-05-06 | 1220.86 |
| 2008-05-07 | 1241.56 |
| 2008-05-08 | 1232.33 |
| 2008-05-09 | 1256.77 |
| 2008-05-12 | 1281.90 |
| 2008-05-13 | 1288.30 |
| 2008-05-14 | 1293.71 |
| 2008-05-15 | 1295.67 |
| 2008-05-16 | 1324.05 |
| 2008-05-19 | 1322.43 |
| 2008-05-20 | 1301.22 |
| 2008-05-21 | 1289.67 |
| 2008-05-22 | 1282.13 |
| 2008-05-23 | 1298.74 |
| 2008-05-26 | . |
| 2008-05-27 | 1295.22 |
| 2008-05-28 | 1284.82 |
| 2008-05-29 | 1264.36 |
| 2008-05-30 | 1251.48 |
| 2008-06-02 | 1238.20 |
| 2008-06-03 | 1219.44 |
| 2008-06-04 | 1190.45 |
| 2008-06-05 | 1191.39 |
| 2008-06-06 | 1190.15 |
| 2008-06-09 | 1168.58 |
| 2008-06-10 | 1121.41 |
| 2008-06-11 | 1116.00 |
| 2008-06-12 | 1120.13 |
| 2008-06-13 | 1127.68 |
| 2008-06-16 | 1160.23 |
| 2008-06-17 | 1173.74 |
| 2008-06-18 | 1149.75 |
| 2008-06-19 | 1149.99 |
| 2008-06-20 | 1145.66 |
| 2008-06-23 | 1118.14 |
| 2008-06-24 | 1102.82 |
| 2008-06-25 | 1120.63 |
| 2008-06-26 | 1095.28 |
| 2008-06-27 | 1017.08 |
| 2008-06-30 | 1027.58 |
| 2008-07-01 | 993.31 |
| 2008-07-02 | 999.18 |
| 2008-07-03 | 963.04 |
| 2008-07-04 | . |
| 2008-07-07 | 975.12 |
| 2008-07-08 | 962.25 |
| 2008-07-09 | 969.30 |
| 2008-07-10 | 955.58 |
| 2008-07-11 | 949.67 |
| 2008-07-14 | 970.62 |
| 2008-07-15 | 949.05 |
| 2008-07-16 | 926.65 |
| 2008-07-17 | 946.70 |
| 2008-07-18 | 944.73 |
| 2008-07-21 | 956.18 |
| 2008-07-22 | 916.50 |
| 2008-07-23 | 914.11 |
| 2008-07-24 | 887.89 |
| 2008-07-25 | 861.50 |
| 2008-07-28 | 867.85 |
| 2008-07-29 | 884.03 |
| 2008-07-30 | 916.96 |
| 2008-07-31 | 967.36 |
| 2008-08-01 | 991.38 |
| 2008-08-04 | 993.77 |
| 2008-08-05 | 976.68 |
| 2008-08-06 | 950.95 |
| 2008-08-07 | 921.61 |
| 2008-08-08 | 900.88 |
| 2008-08-11 | 898.21 |
| 2008-08-12 | 903.67 |
| 2008-08-13 | 880.72 |
| 2008-08-14 | 869.40 |
| 2008-08-15 | 863.12 |
| 2008-08-18 | 868.42 |
| 2008-08-19 | 831.82 |
| 2008-08-20 | 829.40 |
| 2008-08-21 | 823.73 |
| 2008-08-22 | 844.16 |
| 2008-08-25 | 859.14 |
| 2008-08-26 | 856.46 |
| 2008-08-27 | 855.18 |
| 2008-08-28 | 861.73 |
| 2008-08-29 | 856.38 |
| 2008-09-01 | . |
| 2008-09-02 | 866.58 |
| 2008-09-03 | 862.70 |
| 2008-09-04 | 864.82 |
| 2008-09-05 | 848.52 |
| 2008-09-08 | 861.83 |
| 2008-09-09 | 839.86 |
| 2008-09-10 | 814.81 |
| 2008-09-11 | 756.09 |
| 2008-09-12 | 755.59 |
| 2008-09-15 | 706.62 |
| 2008-09-16 | 683.50 |
| 2008-09-17 | 657.92 |
| 2008-09-18 | 668.20 |
| 2008-09-19 | 726.68 |
| 2008-09-22 | 720.59 |
| 2008-09-23 | 700.96 |
| 2008-09-24 | 672.64 |
| 2008-09-25 | 673.48 |
| 2008-09-26 | 672.54 |
| 2008-09-29 | 647.75 |
| 2008-09-30 | 639.17 |
| 2008-10-01 | 624.55 |
| 2008-10-02 | 612.58 |
| 2008-10-03 | 599.54 |
| 2008-10-06 | 531.45 |
| 2008-10-07 | 521.27 |
| 2008-10-08 | 455.90 |
| 2008-10-09 | 436.45 |
| 2008-10-10 | 366.70 |
| 2008-10-13 | 374.45 |
| 2008-10-14 | 389.15 |
| 2008-10-15 | 379.31 |
| 2008-10-16 | 356.88 |
| 2008-10-17 | 343.80 |
| 2008-10-20 | 355.04 |
| 2008-10-21 | 346.13 |
| 2008-10-22 | 319.99 |
| 2008-10-23 | 305.83 |
| 2008-10-24 | 296.63 |
| 2008-10-27 | 283.02 |
| 2008-10-28 | 303.84 |
| 2008-10-29 | 324.08 |
| 2008-10-30 | 334.66 |
| 2008-10-31 | 351.94 |
| 2008-11-03 | 354.81 |
| 2008-11-04 | 369.10 |
| 2008-11-05 | 357.02 |
| 2008-11-06 | 324.51 |
| 2008-11-07 | 311.95 |
| 2008-11-10 | 300.83 |
| 2008-11-11 | 280.27 |
| 2008-11-12 | 263.87 |
| 2008-11-13 | 257.71 |
| 2008-11-14 | 266.85 |
| 2008-11-17 | 250.01 |
| 2008-11-18 | 246.16 |
| 2008-11-19 | 236.70 |
| 2008-11-20 | 229.40 |
| 2008-11-21 | 228.58 |
| 2008-11-24 | 251.69 |
| 2008-11-25 | 254.61 |
| 2008-11-26 | 256.50 |
| 2008-11-27 | . |
| 2008-11-28 | 259.46 |
| 2008-12-01 | 242.48 |
| 2008-12-02 | 243.71 |
| 2008-12-03 | 243.13 |
| 2008-12-04 | 247.33 |
| 2008-12-05 | 247.67 |
| 2008-12-08 | 255.95 |
| 2008-12-09 | 257.61 |
| 2008-12-10 | 255.21 |
| 2008-12-11 | 259.94 |
| 2008-12-12 | 255.74 |
| 2008-12-15 | 258.81 |
| 2008-12-16 | 258.94 |
| 2008-12-17 | 266.83 |
| 2008-12-18 | 260.81 |
| 2008-12-19 | 256.01 |
| 2008-12-22 | 253.32 |
| 2008-12-23 | 251.30 |
| 2008-12-24 | 250.25 |
| 2008-12-25 | . |
| 2008-12-26 | 252.33 |
| 2008-12-29 | 254.62 |
| 2008-12-30 | 257.32 |
| 2008-12-31 | 262.13 |
| 2009-01-01 | . |
| 2009-01-02 | 264.65 |
| 2009-01-05 | 272.97 |
| 2009-01-06 | 281.59 |
| 2009-01-07 | 275.63 |
| 2009-01-08 | 259.71 |
| 2009-01-09 | 256.75 |
| 2009-01-12 | 246.41 |
| 2009-01-13 | 245.12 |
| 2009-01-14 | 240.67 |
| 2009-01-15 | 243.34 |
| 2009-01-16 | 249.84 |
| 2009-01-19 | . |
| 2009-01-20 | 232.44 |
| 2009-01-21 | 232.15 |
| 2009-01-22 | 231.96 |
| 2009-01-23 | 224.09 |
| 2009-01-26 | 233.55 |
| 2009-01-27 | 236.38 |
| 2009-01-28 | 239.19 |
| 2009-01-29 | 239.46 |
| 2009-01-30 | 231.94 |
| 2009-02-02 | 226.14 |
| 2009-02-03 | 227.44 |
| 2009-02-04 | 228.34 |
| 2009-02-05 | 231.12 |
| 2009-02-06 | 236.23 |
| 2009-02-09 | 245.07 |
| 2009-02-10 | 240.29 |
| 2009-02-11 | 233.43 |
| 2009-02-12 | 233.15 |
| 2009-02-13 | 230.97 |
| 2009-02-16 | . |
| 2009-02-17 | 209.78 |
| 2009-02-18 | 203.19 |
| 2009-02-19 | 212.88 |
| 2009-02-20 | 207.04 |
| 2009-02-23 | 213.46 |
| 2009-02-24 | 209.41 |
| 2009-02-25 | 204.08 |
| 2009-02-26 | 205.27 |
| 2009-02-27 | 201.90 |
| 2009-03-02 | 193.98 |
| 2009-03-03 | 192.22 |
| 2009-03-04 | 198.21 |
| 2009-03-05 | 191.57 |
| 2009-03-06 | 192.77 |
| 2009-03-09 | 195.46 |
| 2009-03-10 | 200.54 |
| 2009-03-11 | 207.54 |
| 2009-03-12 | 213.81 |
| 2009-03-13 | 213.58 |
| 2009-03-16 | 215.03 |
| 2009-03-17 | 213.00 |
| 2009-03-18 | 210.50 |
| 2009-03-19 | 218.23 |
| 2009-03-20 | 222.49 |
| 2009-03-23 | 239.49 |
| 2009-03-24 | 245.80 |
| 2009-03-25 | 251.36 |
| 2009-03-26 | 253.79 |
| 2009-03-27 | 247.43 |
| 2009-03-30 | 230.38 |
| 2009-03-31 | 250.64 |
| 2009-04-01 | 260.85 |
| 2009-04-02 | 276.60 |
| 2009-04-03 | 284.84 |
| 2009-04-06 | 300.80 |
| 2009-04-07 | 294.00 |
| 2009-04-08 | 318.27 |
| 2009-04-09 | 328.46 |
| 2009-04-10 | . |
| 2009-04-13 | 314.08 |
| 2009-04-14 | 306.15 |
| 2009-04-15 | 301.99 |
| 2009-04-16 | 315.01 |
| 2009-04-17 | 328.75 |
| 2009-04-20 | 321.10 |
| 2009-04-21 | 325.57 |
| 2009-04-22 | 323.83 |
| 2009-04-23 | 322.09 |
| 2009-04-24 | 327.60 |
| 2009-04-27 | 324.22 |
| 2009-04-28 | 321.88 |
| 2009-04-29 | 333.52 |
| 2009-04-30 | 337.44 |
| 2009-05-01 | 337.06 |
| 2009-05-04 | 363.70 |
| 2009-05-05 | 393.18 |
| 2009-05-06 | 389.33 |
| 2009-05-07 | 368.22 |
| 2009-05-08 | 380.27 |
| 2009-05-11 | 397.53 |
| 2009-05-12 | 397.03 |
| 2009-05-13 | 386.80 |
| 2009-05-14 | 389.05 |
| 2009-05-15 | 399.27 |
| 2009-05-18 | 414.23 |
| 2009-05-19 | 418.29 |
| 2009-05-20 | 444.20 |
| 2009-05-21 | 423.78 |
| 2009-05-22 | 428.28 |
| 2009-05-25 | . |
| 2009-05-26 | 416.02 |
| 2009-05-27 | 426.63 |
| 2009-05-28 | 427.72 |
| 2009-05-29 | 422.42 |
| 2009-06-01 | 448.08 |
| 2009-06-02 | 453.97 |
| 2009-06-03 | 453.17 |
| 2009-06-04 | 440.94 |
| 2009-06-05 | 434.02 |
| 2009-06-08 | 420.13 |
| 2009-06-09 | 433.76 |
| 2009-06-10 | 462.24 |
| 2009-06-11 | 461.38 |
| 2009-06-12 | 461.68 |
| 2009-06-15 | 449.12 |
| 2009-06-16 | 440.35 |
| 2009-06-17 | 421.63 |
| 2009-06-18 | 430.57 |
| 2009-06-19 | 439.45 |
| 2009-06-22 | 420.11 |
| 2009-06-23 | 413.16 |
| 2009-06-24 | 428.72 |
| 2009-06-25 | 425.95 |
| 2009-06-26 | 428.61 |
| 2009-06-29 | 433.28 |
| 2009-06-30 | 444.04 |
| 2009-07-01 | 450.73 |
| 2009-07-02 | 453.28 |
| 2009-07-03 | . |
| 2009-07-06 | 452.64 |
| 2009-07-07 | 453.82 |
| 2009-07-08 | 438.53 |
| 2009-07-09 | 436.27 |
| 2009-07-10 | 427.44 |
| 2009-07-13 | 431.04 |
| 2009-07-14 | 428.86 |
| 2009-07-15 | 442.20 |
| 2009-07-16 | 454.47 |
| 2009-07-17 | 465.96 |
| 2009-07-20 | 479.07 |
| 2009-07-21 | 478.02 |
| 2009-07-22 | 481.88 |
| 2009-07-23 | 497.08 |
| 2009-07-24 | 515.64 |
| 2009-07-27 | 516.24 |
| 2009-07-28 | 514.57 |
| 2009-07-29 | 513.92 |
| 2009-07-30 | 539.28 |
| 2009-07-31 | 541.35 |
| 2009-08-03 | 558.81 |
| 2009-08-04 | 546.39 |
| 2009-08-05 | 543.39 |
| 2009-08-06 | 535.73 |
| 2009-08-07 | 561.31 |
| 2009-08-10 | 568.00 |
| 2009-08-11 | 510.73 |
| 2009-08-12 | 520.43 |
| 2009-08-13 | 520.28 |
| 2009-08-14 | 524.18 |
| 2009-08-17 | 522.57 |
| 2009-08-18 | 533.69 |
| 2009-08-19 | 549.87 |
| 2009-08-20 | 560.44 |
| 2009-08-21 | 571.10 |
| 2009-08-24 | 574.85 |
| 2009-08-25 | 584.53 |
| 2009-08-26 | 583.24 |
| 2009-08-27 | 603.71 |
| 2009-08-28 | 625.28 |
| 2009-08-31 | 634.57 |
| 2009-09-01 | 636.35 |
| 2009-09-02 | 599.54 |
| 2009-09-03 | 603.43 |
| 2009-09-04 | 620.34 |
| 2009-09-07 | . |
| 2009-09-08 | 640.43 |
| 2009-09-09 | 639.17 |
| 2009-09-10 | 621.71 |
| 2009-09-11 | 645.91 |
| 2009-09-14 | 671.02 |
| 2009-09-15 | 667.06 |
| 2009-09-16 | 672.13 |
| 2009-09-17 | 677.70 |
| 2009-09-18 | 682.56 |
| 2009-09-21 | 676.72 |
| 2009-09-22 | 680.95 |
| 2009-09-23 | 682.20 |
| 2009-09-24 | 685.37 |
| 2009-09-25 | 682.31 |
| 2009-09-28 | 681.67 |
| 2009-09-29 | 699.18 |
| 2009-09-30 | 666.53 |
| 2009-10-01 | 657.34 |
| 2009-10-02 | 637.98 |
| 2009-10-05 | 640.95 |
| 2009-10-06 | 662.45 |
| 2009-10-07 | 651.78 |
| 2009-10-08 | 643.43 |
| 2009-10-09 | 636.25 |
| 2009-10-12 | 660.46 |
| 2009-10-13 | 660.42 |
| 2009-10-14 | 686.36 |
| 2009-10-15 | 677.95 |
| 2009-10-16 | 669.54 |
| 2009-10-19 | 676.53 |
| 2009-10-20 | 690.75 |
| 2009-10-21 | 702.77 |
| 2009-10-22 | 700.31 |
| 2009-10-23 | 700.67 |
| 2009-10-26 | 690.76 |
| 2009-10-27 | 670.07 |
| 2009-10-28 | 642.31 |
| 2009-10-29 | 654.70 |
| 2009-10-30 | 636.81 |
| 2009-11-02 | 631.26 |
| 2009-11-03 | 615.53 |
| 2009-11-04 | 639.24 |
| 2009-11-05 | 640.42 |
| 2009-11-06 | 635.94 |
| 2009-11-09 | 656.16 |
| 2009-11-10 | 668.59 |
| 2009-11-11 | 673.14 |
| 2009-11-12 | 677.01 |
| 2009-11-13 | 672.91 |
| 2009-11-16 | 686.84 |
| 2009-11-17 | 678.52 |
| 2009-11-18 | 669.52 |
| 2009-11-19 | 664.92 |
| 2009-11-20 | 651.01 |
| 2009-11-23 | 669.88 |
| 2009-11-24 | 674.38 |
| 2009-11-25 | 676.63 |
| 2009-11-26 | . |
| 2009-11-27 | 665.55 |
| 2009-11-30 | 663.75 |
| 2009-12-01 | 668.00 |
| 2009-12-02 | 674.78 |
| 2009-12-03 | 691.62 |
| 2009-12-04 | 692.95 |
| 2009-12-07 | 693.46 |
| 2009-12-08 | 673.04 |
| 2009-12-09 | 671.53 |
| 2009-12-10 | 677.98 |
| 2009-12-11 | 669.43 |
| 2009-12-14 | 677.17 |
| 2009-12-15 | 675.45 |
| 2009-12-16 | 680.54 |
| 2009-12-17 | 674.83 |
| 2009-12-18 | 680.44 |
| 2009-12-21 | 693.84 |
| 2009-12-22 | 690.08 |
| 2009-12-23 | 703.28 |
| 2009-12-24 | 708.48 |
| 2009-12-25 | . |
| 2009-12-28 | 725.66 |
| 2009-12-29 | 727.15 |
| 2009-12-30 | 723.48 |
| 2009-12-31 | 726.45 |
| 2010-01-01 | . |
| 2010-01-04 | 739.95 |
| 2010-01-05 | 750.94 |
| 2010-01-06 | 754.04 |
| 2010-01-07 | 761.41 |
| 2010-01-08 | 774.01 |
| 2010-01-11 | 774.78 |
| 2010-01-12 | 760.75 |
| 2010-01-13 | 769.24 |
| 2010-01-14 | 771.97 |
| 2010-01-15 | 759.99 |
| 2010-01-18 | . |
| 2010-01-19 | 778.81 |
| 2010-01-20 | 771.15 |
| 2010-01-21 | 770.25 |
| 2010-01-22 | 760.60 |
| 2010-01-25 | 763.92 |
| 2010-01-26 | 751.02 |
| 2010-01-27 | 751.28 |
| 2010-01-28 | 771.32 |
| 2010-01-29 | 778.26 |
| 2010-02-01 | 779.78 |
| 2010-02-02 | 782.99 |
| 2010-02-03 | 788.30 |
| 2010-02-04 | 757.96 |
| 2010-02-05 | 726.89 |
| 2010-02-08 | 703.55 |
| 2010-02-09 | 717.20 |
| 2010-02-10 | 718.07 |
| 2010-02-11 | 734.17 |
| 2010-02-12 | 730.65 |
| 2010-02-15 | . |
| 2010-02-16 | 747.50 |
| 2010-02-17 | 752.86 |
| 2010-02-18 | 745.85 |
| 2010-02-19 | 746.19 |
| 2010-02-22 | 755.59 |
| 2010-02-23 | 723.02 |
| 2010-02-24 | 696.64 |
| 2010-02-25 | 674.03 |
| 2010-02-26 | 698.82 |
| 2010-03-01 | 710.39 |
| 2010-03-02 | 724.62 |
| 2010-03-03 | 725.33 |
| 2010-03-04 | 725.92 |
| 2010-03-05 | 733.10 |
| 2010-03-08 | 747.16 |
| 2010-03-09 | 742.59 |
| 2010-03-10 | 740.74 |
| 2010-03-11 | 735.25 |
| 2010-03-12 | 738.88 |
| 2010-03-15 | 735.39 |
| 2010-03-16 | 763.65 |
| 2010-03-17 | 768.58 |
| 2010-03-18 | 751.11 |
| 2010-03-19 | 746.95 |
| 2010-03-22 | 750.89 |
| 2010-03-23 | 756.39 |
| 2010-03-24 | 758.92 |
| 2010-03-25 | 768.60 |
| 2010-03-26 | 763.85 |
| 2010-03-29 | 774.62 |
| 2010-03-30 | 770.63 |
| 2010-03-31 | 774.43 |
| 2010-04-01 | 789.06 |
| 2010-04-02 | . |
| 2010-04-05 | 796.57 |
| 2010-04-06 | 808.95 |
| 2010-04-07 | 819.02 |
| 2010-04-08 | 812.26 |
| 2010-04-09 | 827.71 |
| 2010-04-12 | 847.26 |
| 2010-04-13 | 845.04 |
| 2010-04-14 | 860.74 |
| 2010-04-15 | 868.14 |
| 2010-04-16 | 849.82 |
| 2010-04-19 | 830.51 |
| 2010-04-20 | 847.90 |
| 2010-04-21 | 856.17 |
| 2010-04-22 | 844.49 |
| 2010-04-23 | 846.94 |
| 2010-04-26 | 864.93 |
| 2010-04-27 | 848.87 |
| 2010-04-28 | 834.20 |
| 2010-04-29 | 852.49 |
| 2010-04-30 | 859.13 |
| 2010-05-03 | 847.97 |
| 2010-05-04 | 810.81 |
| 2010-05-05 | 770.27 |
| 2010-05-06 | 749.73 |
| 2010-05-07 | 712.56 |
| 2010-05-10 | 775.35 |
| 2010-05-11 | 761.88 |
| 2010-05-12 | 775.02 |
| 2010-05-13 | 774.68 |
| 2010-05-14 | 740.92 |
| 2010-05-17 | 737.34 |
| 2010-05-18 | 745.44 |
| 2010-05-19 | 720.71 |
| 2010-05-20 | 670.53 |
| 2010-05-21 | 685.16 |
| 2010-05-24 | 694.37 |
| 2010-05-25 | 646.21 |
| 2010-05-26 | 670.91 |
| 2010-05-27 | 694.35 |
| 2010-05-28 | 703.45 |
| 2010-05-31 | . |
| 2010-06-01 | 699.38 |
| 2010-06-02 | 703.37 |
| 2010-06-03 | 707.95 |
| 2010-06-04 | 678.83 |
| 2010-06-07 | 671.10 |
| 2010-06-08 | 665.05 |
| 2010-06-09 | 679.85 |
| 2010-06-10 | 686.73 |
| 2010-06-11 | 692.54 |
| 2010-06-14 | 706.54 |
| 2010-06-15 | 714.45 |
| 2010-06-16 | 711.04 |
| 2010-06-17 | 723.20 |
| 2010-06-18 | 744.92 |
| 2010-06-21 | 740.96 |
| 2010-06-22 | 733.40 |
| 2010-06-23 | 715.69 |
| 2010-06-24 | 708.59 |
| 2010-06-25 | 708.77 |
| 2010-06-28 | 711.54 |
| 2010-06-29 | 682.15 |
| 2010-06-30 | 684.64 |
| 2010-07-01 | 684.78 |
| 2010-07-02 | 697.68 |
| 2010-07-05 | . |
| 2010-07-06 | 730.97 |
| 2010-07-07 | 735.12 |
| 2010-07-08 | 748.50 |
| 2010-07-09 | 746.94 |
| 2010-07-12 | 750.93 |
| 2010-07-13 | 769.64 |
| 2010-07-14 | 766.57 |
| 2010-07-15 | 774.34 |
| 2010-07-16 | 771.80 |
| 2010-07-19 | 766.68 |
| 2010-07-20 | 754.63 |
| 2010-07-21 | 767.05 |
| 2010-07-22 | 785.41 |
| 2010-07-23 | 776.26 |
| 2010-07-26 | 784.79 |
| 2010-07-27 | 792.96 |
| 2010-07-28 | 802.88 |
| 2010-07-29 | 806.19 |
| 2010-07-30 | 793.22 |
| 2010-08-02 | 831.67 |
| 2010-08-03 | 817.32 |
| 2010-08-04 | 825.53 |
| 2010-08-05 | 821.13 |
| 2010-08-06 | 829.57 |
| 2010-08-09 | 827.67 |
| 2010-08-10 | 812.55 |
| 2010-08-11 | 788.98 |
| 2010-08-12 | 784.27 |
| 2010-08-13 | 781.62 |
| 2010-08-16 | 794.24 |
| 2010-08-17 | 798.88 |
| 2010-08-18 | 800.25 |
| 2010-08-19 | 793.86 |
| 2010-08-20 | 779.96 |
| 2010-08-23 | 787.71 |
| 2010-08-24 | 784.26 |
| 2010-08-25 | 783.53 |
| 2010-08-26 | 797.91 |
| 2010-08-27 | 797.31 |
| 2010-08-30 | 802.52 |
| 2010-08-31 | 807.88 |
| 2010-09-01 | 820.80 |
| 2010-09-02 | 834.08 |
| 2010-09-03 | 840.20 |
| 2010-09-06 | . |
| 2010-09-07 | 826.35 |
| 2010-09-08 | 824.11 |
| 2010-09-09 | 825.99 |
| 2010-09-10 | 825.93 |
| 2010-09-13 | 860.99 |
| 2010-09-14 | 874.48 |
| 2010-09-15 | 883.13 |
| 2010-09-16 | 877.18 |
| 2010-09-17 | 859.61 |
| 2010-09-20 | 871.53 |
| 2010-09-21 | 876.67 |
| 2010-09-22 | 887.07 |
| 2010-09-23 | 875.29 |
| 2010-09-24 | 885.65 |
| 2010-09-27 | 889.35 |
| 2010-09-28 | 902.93 |
| 2010-09-29 | 921.41 |
| 2010-09-30 | 947.95 |
| 2010-10-01 | 948.17 |
| 2010-10-04 | 953.19 |
| 2010-10-05 | 995.70 |
| 2010-10-06 | 1012.70 |
| 2010-10-07 | 1011.64 |
| 2010-10-08 | 1008.84 |
| 2010-10-11 | 1024.81 |
| 2010-10-12 | 1047.06 |
| 2010-10-13 | 1066.02 |
| 2010-10-14 | 1050.78 |
| 2010-10-15 | 1041.17 |
| 2010-10-18 | 1042.48 |
| 2010-10-19 | 1026.31 |
| 2010-10-20 | 1045.88 |
| 2010-10-21 | 1053.06 |
| 2010-10-22 | 1053.72 |
| 2010-10-25 | 1095.95 |
| 2010-10-26 | 1084.33 |
| 2010-10-27 | 1040.86 |
| 2010-10-28 | 1058.47 |
| 2010-10-29 | 1058.45 |
| 2010-11-01 | 1069.19 |
| 2010-11-02 | 1081.93 |
| 2010-11-03 | 1083.64 |
| 2010-11-04 | 1110.66 |
| 2010-11-05 | 1102.01 |
| 2010-11-08 | 1105.29 |
| 2010-11-09 | 1137.20 |
| 2010-11-10 | 1105.69 |
| 2010-11-11 | 1083.87 |
| 2010-11-12 | 1065.99 |
| 2010-11-15 | 1052.09 |
| 2010-11-16 | 1008.69 |
| 2010-11-17 | 1072.17 |
| 2010-11-18 | 1058.84 |
| 2010-11-19 | 1056.76 |
| 2010-11-22 | 1040.29 |
| 2010-11-23 | 998.16 |
| 2010-11-24 | 1005.14 |
| 2010-11-25 | . |
| 2010-11-26 | 985.04 |
| 2010-11-29 | 944.56 |
| 2010-11-30 | 974.03 |
| 2010-12-01 | 1006.73 |
| 2010-12-02 | 1041.83 |
| 2010-12-03 | 1068.64 |
| 2010-12-06 | 1065.46 |
| 2010-12-07 | 1063.84 |
| 2010-12-08 | 1042.51 |
| 2010-12-09 | 1043.61 |
| 2010-12-10 | 1075.86 |
| 2010-12-13 | 1081.24 |
| 2010-12-14 | 1081.93 |
| 2010-12-15 | 1077.41 |
| 2010-12-16 | 1066.54 |
| 2010-12-17 | 1050.25 |
| 2010-12-20 | 1044.91 |
| 2010-12-21 | 1062.81 |
| 2010-12-22 | 1071.12 |
| 2010-12-23 | 1086.02 |
| 2010-12-24 | . |
| 2010-12-27 | 1068.85 |
| 2010-12-28 | 1055.29 |
| 2010-12-29 | 1041.65 |
| 2010-12-30 | 1048.19 |
| 2010-12-31 | 1044.90 |
| 2011-01-03 | 1051.76 |
| 2011-01-04 | 1070.03 |
| 2011-01-05 | 1083.02 |
| 2011-01-06 | 1090.31 |
| 2011-01-07 | 1085.23 |
| 2011-01-10 | 1071.59 |
| 2011-01-11 | 1075.83 |
| 2011-01-12 | 1109.33 |
| 2011-01-13 | 1118.66 |
| 2011-01-14 | 1118.77 |
| 2011-01-17 | . |
| 2011-01-18 | 1119.58 |
| 2011-01-19 | 1100.44 |
| 2011-01-20 | 1063.59 |
| 2011-01-21 | 1068.03 |
| 2011-01-24 | 1073.50 |
| 2011-01-25 | 1084.30 |
| 2011-01-26 | 1090.01 |
| 2011-01-27 | 1078.52 |
#2011-01-28|1047.16
#2011-01-31|1033.67
#2011-02-01|1053.70
#2011-02-02|1063.63
#2011-02-03|1040.49
#2011-02-04|1043.86
#2011-02-07|1058.51
#2011-02-08|1058.93
#2011-02-09|1044.41
#2011-02-10|1040.10
#2011-02-11|1032.15
#2011-02-14|1028.01
#2011-02-15|1031.69
#2011-02-16|1046.33
#2011-02-17|1037.89
#2011-02-18|1035.40
#2011-02-21| .
#2011-02-22|1035.85
#2011-02-23|1005.76
#2011-02-24| 963.92
#2011-02-25| 982.97
#2011-02-28| 996.81
#2011-03-01| 987.44
#2011-03-02| 991.11
#2011-03-03|1020.98
#2011-03-04|1049.53
#2011-03-07|1046.04
#2011-03-08|1046.53
#2011-03-09|1050.56
#2011-03-10|1026.79
#2011-03-11|1019.60
#2011-03-14|1025.40
#2011-03-15| 999.26
#2011-03-16|1006.19
#2011-03-17|1010.15
#2011-03-18|1035.87
#2011-03-21|1039.28
#2011-03-22|1055.33
#2011-03-23|1060.21
#2011-03-24|1072.65
#2011-03-25|1080.58
#2011-03-28|1090.37
#2011-03-29|1085.60
#2011-03-30|1089.08
#2011-03-31|1103.61
#2011-04-01|1123.69
#2011-04-04|1130.18
#2011-04-05|1126.32
#2011-04-06|1155.17
#2011-04-07|1139.75
#2011-04-08|1149.21
#2011-04-11|1148.03
#2011-04-12|1128.04
#2011-04-13|1147.55
#2011-04-14|1126.70
#2011-04-15|1140.71
#2011-04-18|1092.86
#2011-04-19|1104.76
#2011-04-20|1134.69
#2011-04-21|1129.47
#2011-04-22| .
#2011-04-25|1125.38
#2011-04-26|1125.96
#2011-04-27|1121.75
#2011-04-28|1133.40
#2011-04-29|1145.32
#2011-05-02|1138.48
#2011-05-03|1113.51
#2011-05-04|1087.73
#2011-05-05|1064.11
#2011-05-06|1067.68
#2011-05-09|1063.94
#2011-05-10|1056.44
#2011-05-11|1046.38
#2011-05-12|1042.50
#2011-05-13|1022.96
#2011-05-16|1030.94
#2011-05-17|1026.06
#2011-05-18|1031.00
#2011-05-19|1035.84
#2011-05-20|1021.19
#2011-05-23| 982.62
#2011-05-24|1005.71
#2011-05-25|1006.57
#2011-05-26|1019.73
#2011-05-27|1019.36
#2011-05-30| .
#2011-05-31|1038.68
#2011-06-01|1038.33
#2011-06-02|1040.67
#2011-06-03|1029.92
#2011-06-06|1013.09
#2011-06-07|1028.89
#2011-06-08|1022.84
#2011-06-09|1021.00
#2011-06-10|1013.98
#2011-06-13|1016.69
#2011-06-14|1017.07
#2011-06-15|1014.93
#2011-06-16|1020.41
#2011-06-17|1037.02
#2011-06-20|1017.14
#2011-06-21|1043.14
#2011-06-22|1046.98
#2011-06-23|1035.34
#2011-06-24|1040.85
#2011-06-27|1046.64
#2011-06-28|1041.52
#2011-06-29|1047.12
#2011-06-30|1062.99
#2011-07-01|1063.24
#2011-07-04| .
#2011-07-05|1073.13
#2011-07-06|1054.18
#2011-07-07|1068.56
#2011-07-08|1059.71
#2011-07-11|1029.67
#2011-07-12|1034.67
#2011-07-13|1035.67
#2011-07-14|1026.74
#2011-07-15|1039.59
#2011-07-18|1030.02
#2011-07-19|1031.95
#2011-07-20|1032.29
#2011-07-21|1019.05
#2011-07-22| 995.98
#2011-07-25| 986.69
#2011-07-26|1003.43
#2011-07-27|1004.43
#2011-07-28|1020.82
#2011-07-29|1010.01
#2011-08-01|1012.79
#2011-08-02| 989.31
#2011-08-03| 956.26
#2011-08-04| 916.53
#2011-08-05| 873.31
#2011-08-08| 793.43
#2011-08-09| 780.54
#2011-08-10| 762.96
#2011-08-11| 761.53
#2011-08-12| 791.09
#2011-08-15| 816.87
#2011-08-16| 813.03
#2011-08-17| 819.27
#2011-08-18| 760.02
#2011-08-19| 754.02
#2011-08-22| 756.74
#2011-08-23| 754.69
#2011-08-24| 752.99
#2011-08-25| 750.39
#2011-08-26| 747.75
#2011-08-29| 777.52
#2011-08-30| 779.76
#2011-08-31| 794.47
#2011-09-01| 788.11
#2011-09-02| 793.76
#2011-09-05| .
#2011-09-06| 768.62
#2011-09-07| 783.86
#2011-09-08| 794.29
#2011-09-09| 770.29
#2011-09-12| 744.43
#2011-09-13| 755.89
#2011-09-14| 756.34
#2011-09-15| 773.41
#2011-09-16| 780.88
#2011-09-19| 756.67
#2011-09-20| 787.16
#2011-09-21| 779.92
#2011-09-22| 723.96
#2011-09-23| 698.22
#2011-09-26| 691.89
#2011-09-27| 724.74
#2011-09-28| 719.15
#2011-09-29| 727.12
#2011-09-30| 713.43
#2011-10-03| 696.48
#2011-10-04| 668.12
#2011-10-05| 684.23
#2011-10-06| 706.90
#2011-10-07| 720.89
#2011-10-10| 742.18
#2011-10-11| 744.36
#2011-10-12| 773.47
#2011-10-13| 762.81
#2011-10-14| 773.50
#2011-10-17| 763.63
#2011-10-18| 770.62
#2011-10-19| 775.38
#2011-10-20| 771.06
#2011-10-21| 791.61
#2011-10-24| 808.61
#2011-10-25| 813.91
#2011-10-26| 805.37
#2011-10-27| 832.66
#2011-10-28| 839.56
#2011-10-31| 806.07
#2011-11-01| 777.91
#2011-11-02| 789.02
#2011-11-03| 791.85
#2011-11-04| 781.93
#2011-11-07| 784.53
#2011-11-08| 789.74
#2011-11-09| 766.08
#2011-11-10| 759.11
#2011-11-11| 770.55
#2011-11-14| 761.65
#2011-11-15| 750.21
#2011-11-16| 743.26
#2011-11-17| 725.29
#2011-11-18| 722.29
#2011-11-21| 681.64
#2011-11-22| 686.43
#2011-11-23| 672.34
#2011-11-24| .
#2011-11-25| 669.60
#2011-11-28| 701.04
#2011-11-29| 702.96
#2011-11-30| 731.64
#2011-12-01| 756.22
#2011-12-02| 745.51
#2011-12-05| 756.23
#2011-12-06| 726.31
#2011-12-07| 724.68
#2011-12-08| 716.36
#2011-12-09| 709.18
#2011-12-12| 685.79
#2011-12-13| 683.13
#2011-12-14| 666.63
#2011-12-15| 676.66
#2011-12-16| 674.10
#2011-12-19| 670.60
#2011-12-20| 693.91
#2011-12-21| 691.94
#2011-12-22| 691.36
#2011-12-23| 681.68
#2011-12-26| .
#2011-12-27| 683.96
#2011-12-28| 681.03
#2011-12-29| 668.78
#2011-12-30| 670.01
#2012-01-02| .
#2012-01-03| 693.08
#2012-01-04| 684.62
#2012-01-05| 682.57
#2012-01-06| 679.36
#2012-01-09| 681.15
#2012-01-10| 691.51
#2012-01-11| 711.81
#2012-01-12| 740.56
#2012-01-13| 732.95
#2012-01-16| .
#2012-01-17| 763.20
#2012-01-18| 765.57
#2012-01-19| 761.78
#2012-01-20| 763.06
#2012-01-23| 780.23
#2012-01-24| 777.20
#2012-01-25| 777.24
#2012-01-26| 804.24
#2012-01-27| 813.07
#2012-01-30| 817.64
#2012-01-31| 836.75
#2012-02-01| 852.72
#2012-02-02| 859.29
#2012-02-03| 853.38
#2012-02-06| 843.89
#2012-02-07| 850.32
#2012-02-08| 864.19
#2012-02-09| 864.45
#2012-02-10| 855.20
#2012-02-13| 873.45
#2012-02-14| 871.19
#2012-02-15| 877.89
#2012-02-16| 880.34
#2012-02-17| 893.89
#2012-02-20| .
#2012-02-21| 884.61
#2012-02-22| 883.25
#2012-02-23| 883.90
#2012-02-24| 888.30
#2012-02-27| 871.53
#2012-02-28| 893.93
#2012-02-29| 895.65
#2012-03-01| 892.57
#2012-03-02| 898.32
#2012-03-05| 894.79
#2012-03-06| 857.33
#2012-03-07| 876.18
#2012-03-08| 888.26
#2012-03-09| 881.50
#2012-03-12| 870.23
#2012-03-13| 877.36
#2012-03-14| 893.36
#2012-03-15| 900.17
#2012-03-16| 898.13
#2012-03-19| 912.48
#2012-03-20| 898.18
#2012-03-21| 897.32
#2012-03-22| 877.48
#2012-03-23| 884.74
#2012-03-26| 915.98
#2012-03-27| 915.30
#2012-03-28| 899.97
#2012-03-29| 892.12
#2012-03-30| 900.57
#2012-04-02| 908.82
#2012-04-03| 918.04
#2012-04-04| 905.79
#2012-04-05| 918.46
#2012-04-06| .
#2012-04-09| 895.64
#2012-04-10| 895.55
#2012-04-11| 903.49
#2012-04-12| 914.67
#2012-04-13| 914.38
#2012-04-16| 905.20
#2012-04-17| 917.42
#2012-04-18| 916.66
#2012-04-19| 918.11
#2012-04-20| 929.39
#2012-04-23| 912.05
#2012-04-24| 926.14
#2012-04-25| 928.74
#2012-04-26| 932.86
#2012-04-27| 935.76
#2012-04-30| 931.59
#2012-05-01| 933.15
#2012-05-02| 922.50
#2012-05-03| 907.62
#2012-05-04| 872.93
#2012-05-07| 858.55
#2012-05-08| 858.93
#2012-05-09| 847.07
#2012-05-10| 857.44
#2012-05-11| 844.58
#2012-05-14| 800.14
#2012-05-15| 797.95
#2012-05-16| 792.90
#2012-05-17| 783.24
#2012-05-18| 776.99
#2012-05-21| 779.60
#2012-05-22| 783.14
#2012-05-23| 753.05
#2012-05-24| 729.74
#2012-05-25| 723.70
#2012-05-28| .
#2012-05-29| 747.55
#2012-05-30| 736.43
#2012-05-31| 725.63
#2012-06-01| 714.18
#2012-06-04| 722.52
#2012-06-05| 729.74
#2012-06-06| 743.76
#2012-06-07| 756.75
#2012-06-08| 757.34
#2012-06-11| 759.28
#2012-06-12| 753.80
#2012-06-13| 768.21
#2012-06-14| 763.88
#2012-06-15| 772.38
#2012-06-18| 773.91
#2012-06-19| 793.76
#2012-06-20| 794.65
#2012-06-21| 792.38
#2012-06-22| 786.81
#2012-06-25| 774.60
#2012-06-26| 778.79
#2012-06-27| 790.17
#2012-06-28| 772.32
#2012-06-29| 802.81
#2012-07-02| 807.47
#2012-07-03| 831.67
#2012-07-04| .
#2012-07-05| 815.98
#2012-07-06| 813.17
#2012-07-09| 806.57
#2012-07-10| 812.81
#2012-07-11| 813.95
#2012-07-12| 812.96
#2012-07-13| 823.88
#2012-07-16| 820.25
#2012-07-17| 817.91
#2012-07-18| 823.89
#2012-07-19| 819.83
#2012-07-20| 808.33
#2012-07-23| 779.62
#2012-07-24| 780.12
#2012-07-25| 787.58
#2012-07-26| 807.44
#2012-07-27| 820.42
#2012-07-30| 827.83
#2012-07-31| 826.33
#2012-08-01| 818.80
#2012-08-02| 809.47
#2012-08-03| 831.46
#2012-08-06| 846.12
#2012-08-07| 847.35
#2012-08-08| 853.12
#2012-08-09| 859.59
#2012-08-10| 851.09
#2012-08-13| 840.77
#2012-08-14| 839.73
#2012-08-15| 837.06
#2012-08-16| 843.39
#2012-08-17| 835.82
#2012-08-20| 835.25
#2012-08-21| 841.45
#2012-08-22| 837.36
#2012-08-23| 837.84
#2012-08-24| 825.23
#2012-08-27| 836.48
#2012-08-28| 836.75
#2012-08-29| 831.48
#2012-08-30| 819.62
#2012-08-31| 841.13
#2012-09-03| .
#2012-09-04| 834.91
#2012-09-05| 831.49
#2012-09-06| 845.42
#2012-09-07| 853.62
#2012-09-10| 861.32
#2012-09-11| 872.73
#2012-09-12| 894.13
#2012-09-13| 890.42
#2012-09-14| 938.65
#2012-09-17| 934.28
#2012-09-18| 931.42
#2012-09-19| 921.63
#2012-09-20| 917.81
#2012-09-21| 923.48
#2012-09-24| 905.77
#2012-09-25| 921.28
#2012-09-26| 904.33
#2012-09-27| 922.09
#2012-09-28| 928.07
#2012-10-01| 930.40
#2012-10-02| 932.66
#2012-10-03| 911.50
#2012-10-04| 907.02
#2012-10-05| 911.90
#2012-10-08| 903.25
#2012-10-09| 900.13
#2012-10-10| 906.93
#2012-10-11| 914.71
#2012-10-12| 916.68
#2012-10-15| 919.82
#2012-10-16| 937.13
#2012-10-17| 932.38
#2012-10-18| 932.40
#2012-10-19| 939.17
#2012-10-22| 945.42
#2012-10-23| 933.38
#2012-10-24| 935.99
#2012-10-25| 936.48
#2012-10-26| 934.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 952.36
#2012-11-01| 957.72
#2012-11-02| 934.30
#2012-11-05| 959.30
#2012-11-06| 955.80
#2012-11-07| 940.86
#2012-11-08| 953.10
#2012-11-09| 957.26
#2012-11-12| 946.02
#2012-11-13| 934.76
#2012-11-14| 948.48
#2012-11-15| 942.64
#2012-11-16| 938.53
#2012-11-19| 929.67
#2012-11-20| 955.12
#2012-11-21| 963.63
#2012-11-22| .
#2012-11-23| 972.91
#2012-11-26| 980.22
#2012-11-27| 980.90
#2012-11-28| 974.20
#2012-11-29| 994.32
#2012-11-30|1000.00
#2012-12-03| 991.84
#2012-12-04| 996.94
#2012-12-05|1004.45
#2012-12-06|1037.82
#2012-12-07|1045.74
#2012-12-10|1050.42
#2012-12-11|1035.66
#2012-12-12|1042.78
#2012-12-13|1024.03
#2012-12-14|1012.08
#2012-12-17|1012.75
#2012-12-18|1027.58
#2012-12-19|1040.52
#2012-12-20|1044.47
#2012-12-21|1011.39
#2012-12-24|1034.42
#2012-12-25|1053.09
#2012-12-26|1053.40
#2012-12-27|1063.72
#2012-12-28|1056.46
#2012-12-31|1051.44
#2013-01-01|1051.44
#2013-01-02|1045.08
#2013-01-03|1051.81
#2013-01-04|1041.08
#2013-01-07|1063.00
#2013-01-08|1057.81
#2013-01-09|1090.83
#2013-01-10|1099.09
#2013-01-11|1096.52
#2013-01-14|1111.23
#2013-01-15|1115.42
#2013-01-16|1122.88
#2013-01-17|1121.99
#2013-01-18|1113.44
#2013-01-21|1119.90
#2013-01-22|1118.67
#2013-01-23|1122.09
#2013-01-24|1144.59
#2013-01-25|1135.21
#2013-01-28|1110.76
#2013-01-29|1100.30
#2013-01-30|1074.85
#2013-01-31|1067.90
#2013-02-01|1090.01
#2013-02-04|1084.29
#2013-02-05|1077.75
#2013-02-06|1077.67
#2013-02-07|1054.57
#2013-02-08|1072.78
#2013-02-11|1067.26
#2013-02-12|1080.76
#2013-02-13|1097.85
#2013-02-14|1082.98
#2013-02-15|1073.50
#2013-02-18|1085.87
#2013-02-19|1081.13
#2013-02-20|1081.83
#2013-02-21|1050.81
#2013-02-22|1062.49
#2013-02-25|1071.49
#2013-02-26|1074.59
#2013-02-27|1088.00
#2013-02-28|1104.66
#2013-03-01|1108.93
#2013-03-04|1131.23
#2013-03-05|1155.12
#2013-03-06|1155.02
#2013-03-07|1164.25
#2013-03-08|1167.80
#2013-03-11|1163.14
#2013-03-12|1182.79
#2013-03-13|1157.47
#2013-03-14|1146.75
#2013-03-15|1166.92
#2013-03-18|1158.78
#2013-03-19|1135.15
#2013-03-20|1137.45
#2013-03-21|1135.88
#2013-03-22|1152.90
#2013-03-25|1160.36
#2013-03-26|1175.01
#2013-03-27|1188.71
#2013-03-28|1219.23
#2013-03-29|1225.86
#2013-04-01|1234.95
#2013-04-02|1240.92
#2013-04-03|1201.39
#2013-04-04|1170.05
#2013-04-05|1176.17
#2013-04-08|1197.11
#2013-04-09|1190.55
#2013-04-10|1192.40
#2013-04-11|1190.53
#2013-04-12|1184.78
#2013-04-15|1186.38
#2013-04-16|1169.74
#2013-04-17|1166.98
#2013-04-18|1172.25
#2013-04-19|1169.66
#2013-04-22|1179.26
#2013-04-23|1175.78
#2013-04-24|1192.61
#2013-04-25|1186.10
#2013-04-26|1183.46
#2013-04-29|1195.64
#2013-04-30|1210.37
#2013-05-01|1208.95
#2013-05-02|1229.52
#2013-05-03|1233.70
#2013-05-06|1260.01
#2013-05-07|1277.73
#2013-05-08|1289.58
#2013-05-09|1277.92
#2013-05-10|1283.38
#2013-05-13|1283.74
#2013-05-14|1320.51
#2013-05-15|1325.24
#2013-05-16|1329.72
#2013-05-17|1331.66
#2013-05-20|1352.50
#2013-05-21|1365.91
#2013-05-22|1397.59
#2013-05-23|1371.03
#2013-05-24|1370.23
#2013-05-27|1367.16
#2013-05-28|1346.69
#2013-05-29|1327.48
#2013-05-30|1313.95
#2013-05-31|1327.87
#2013-06-03|1190.57
#2013-06-04|1253.38
#2013-06-05|1248.09
#2013-06-06|1188.72
#2013-06-07|1235.65
#2013-06-10|1192.23
#2013-06-11|1223.27
#2013-06-12|1249.34
#2013-06-13|1236.25
#2013-06-14|1261.10
#2013-06-17|1230.48
#2013-06-18|1206.97
#2013-06-19|1200.82
#2013-06-20|1095.02
#2013-06-21|1119.05
#2013-06-24|1083.47
#2013-06-25|1110.74
#2013-06-26|1144.43
#2013-06-27|1173.69
#2013-06-28|1183.67
#2013-07-01|1196.33
#2013-07-02|1224.66
#2013-07-03|1198.14
#2013-07-04|1215.23
#2013-07-05|1192.99
#2013-07-08|1186.25
#2013-07-09|1190.84
#2013-07-10|1181.80
#2013-07-11|1218.91
#2013-07-12|1232.73
#2013-07-15|1274.51
#2013-07-16|1270.46
#2013-07-17|1290.54
#2013-07-18|1278.23
#2013-07-19|1293.74
#2013-07-22|1303.01
#2013-07-23|1299.36
#2013-07-24|1286.53
#2013-07-25|1254.08
#2013-07-26|1236.24
#2013-07-29|1242.77
#2013-07-30|1261.50
#2013-07-31|1239.42
#2013-08-01|1230.59
#2013-08-02|1246.03
#2013-08-05|1268.56
#2013-08-06|1265.20
#2013-08-07|1265.75
#2013-08-08|1273.14
#2013-08-09|1285.92
#2013-08-12|1285.69
#2013-08-13|1294.30
#2013-08-14|1324.54
#2013-08-15|1304.42
#2013-08-16|1330.70
#2013-08-19|1327.46
#2013-08-20|1320.39
#2013-08-21|1287.56
#2013-08-22|1262.56
#2013-08-23|1245.66
#2013-08-26|1231.87
#2013-08-27|1138.93
#2013-08-28|1137.68
#2013-08-29|1156.16
#2013-08-30|1136.52
#2013-09-02|1168.11
#2013-09-03|1116.43
#2013-09-04|1114.24
#2013-09-05|1108.14
#2013-09-06|1105.66
#2013-09-09|1150.42
#2013-09-10|1201.42
#2013-09-11|1197.55
#2013-09-12|1212.33
#2013-09-13|1197.83
#2013-09-16|1236.30
#2013-09-17|1239.84
#2013-09-18|1248.89
#2013-09-19|1317.66
#2013-09-20|1284.32
#2013-09-23|1285.30
#2013-09-24|1277.19
#2013-09-25|1265.20
#2013-09-26|1243.01
#2013-09-27|1239.95
#2013-09-30|1230.72
#2013-10-01|1257.96
#2013-10-02|1257.30
#2013-10-03|1256.32
#2013-10-04|1261.07
#2013-10-07|1270.37
#2013-10-08|1261.64
#2013-10-09|1262.05
#2013-10-10|1297.98
#2013-10-11|1320.97
#2013-10-14|1347.74
#2013-10-15|1343.62
#2013-10-16|1352.22
#2013-10-17|1358.30
#2013-10-18|1356.00
#2013-10-21|1380.88
#2013-10-22|1393.00
#2013-10-23|1376.04
#2013-10-24|1392.17
#2013-10-25|1393.87
#2013-10-28|1395.33
#2013-10-29|1394.54
#2013-10-30|1396.50
#2013-10-31|1368.27
#2013-11-01|1329.17
#2013-11-04|1332.77
#2013-11-05|1301.21
#2013-11-06|1312.71
#2013-11-07|1315.92
#2013-11-08|1298.34
#2013-11-11|1277.52
#2013-11-12|1257.68
#2013-11-13|1263.33
#2013-11-14|1294.74
#2013-11-15|1300.51
#2013-11-18|1323.00
#2013-11-19|1325.19
#2013-11-20|1331.01
#2013-11-21|1313.21
#2013-11-22|1341.23
#2013-11-25|1363.15
#2013-11-26|1367.11
#2013-11-27|1339.56
#2013-11-28|1333.87
#2013-11-29|1350.25
#2013-12-02|1326.96
#2013-12-03|1288.11
#2013-12-04|1277.07
#2013-12-05|1280.55
#2013-12-06|1299.66
#2013-12-09|1335.35
#2013-12-10|1328.21
#2013-12-11|1328.48
#2013-12-12|1305.25
#2013-12-13|1318.61
#2013-12-16|1340.48
#2013-12-17|1287.15
#2013-12-18|1298.10
#2013-12-19|1274.16
#2013-12-20|1277.81
#2013-12-23|1260.38
#2013-12-24|1274.95
#2013-12-25|1231.86
#2013-12-26|1209.36
#2013-12-27|1190.48
#2013-12-30|1255.70
#2013-12-31|1224.32
#2014-01-01|1224.32
#2014-01-02|1196.25
#2014-01-03|1177.85
#2014-01-06|1196.86
#2014-01-07|1194.23
#2014-01-08|1167.98
#2014-01-09|1150.79
#2014-01-10|1178.65
#2014-01-13|1164.77
#2014-01-14|1155.23
#2014-01-15|1158.06
#2014-01-16|1131.63
#2014-01-17|1120.05
#2014-01-20|1097.08
#2014-01-21|1089.52
#2014-01-22|1092.72
#2014-01-23|1066.46
#2014-01-24|1036.59
#2014-01-27|1050.09
#2014-01-28|1074.05
#2014-01-29|1058.88
#2014-01-30|1067.72
#2014-01-31|1057.98
#2014-02-03|1039.02
#2014-02-04|1064.07
#2014-02-05|1064.04
#2014-02-06|1104.36
#2014-02-07|1104.77
#2014-02-10|1108.99
#2014-02-11|1120.91
#2014-02-12|1119.68
#2014-02-13|1111.28
#2014-02-14|1119.54
#2014-02-17|1114.00
#2014-02-18|1106.90
#2014-02-19|1103.57
#2014-02-20|1094.53
#2014-02-21|1093.44
#2014-02-24|1105.70
#2014-02-25|1080.18
#2014-02-26|1070.31
#2014-02-27|1064.18
#2014-02-28|1082.60
#2014-03-03|1006.80
#2014-03-04|1025.15
#2014-03-05|1022.19
#2014-03-06|1049.85
#2014-03-07|1023.53
#2014-03-10|1006.33
#2014-03-11|1019.35
#2014-03-12|1003.39
#2014-03-13|1003.77
#2014-03-14| 992.15
#2014-03-17|1033.64
#2014-03-18|1033.54
#2014-03-19|1029.76
#2014-03-20|1028.35
#2014-03-21|1024.68
#2014-03-24|1014.78
#2014-03-25|1018.78
#2014-03-26|1058.94
#2014-03-27|1100.32
#2014-03-28|1106.95
#2014-03-31|1155.03
#2014-04-01|1190.10
#2014-04-02|1173.01
#2014-04-03|1186.16
#2014-04-04|1229.59
#2014-04-07|1232.06
#2014-04-08|1232.63
#2014-04-09|1195.20
#2014-04-10|1219.37
#2014-04-11|1213.63
#2014-04-14|1224.80
#2014-04-15|1200.68
#2014-04-16|1200.09
#2014-04-17|1220.20
#2014-04-18|1219.15
#2014-04-21|1211.52
#2014-04-22|1217.80
#2014-04-23|1213.48
#2014-04-24|1217.78
#2014-04-25|1202.88
#2014-04-28|1202.30
#2014-04-29|1213.69
#2014-04-30|1232.53
#2014-05-01|1238.93
#2014-05-02|1263.38
#2014-05-05|1263.57
#2014-05-06|1273.36
#2014-05-07|1288.30
#2014-05-08|1293.06
#2014-05-09|1282.03
#2014-05-12|1275.72
#2014-05-13|1295.81
#2014-05-14|1313.22
#2014-05-15|1283.49
#2014-05-16|1284.48
#2014-05-19|1287.96
#2014-05-20|1275.47
#2014-05-21|1297.77
#2014-05-22|1325.39
#2014-05-23|1326.26
#2014-05-26|1343.00
#2014-05-27|1335.22
#2014-05-28|1335.46
#2014-05-29|1342.92
#2014-05-30|1333.83
#2014-06-02|1323.24
#2014-06-03|1312.42
#2014-06-04|1304.38
#2014-06-05|1335.97
#2014-06-06|1353.70
#2014-06-09|1353.03
#2014-06-10|1365.00
#2014-06-11|1313.21
#2014-06-12|1309.58
#2014-06-13|1292.62
#2014-06-16|1282.01
#2014-06-17|1281.75
#2014-06-18|1302.37
#2014-06-19|1337.42
#2014-06-20|1317.68
#2014-06-23|1308.78
#2014-06-24|1305.39
#2014-06-25|1295.69
#2014-06-26|1298.66
#2014-06-27|1322.68
#2014-06-30|1325.62
#2014-07-01|1306.01
#2014-07-02|1302.75
#2014-07-03|1295.92
#2014-07-04|1274.36
#2014-07-07|1288.84
#2014-07-08|1305.70
#2014-07-09|1300.30
#2014-07-10|1290.64
#2014-07-11|1292.03
#2014-07-14|1314.34
#2014-07-15|1313.80
#2014-07-16|1339.74
#2014-07-17|1327.68
#2014-07-18|1327.96
#2014-07-21|1324.41
#2014-07-22|1335.73
#2014-07-23|1347.88
#2014-07-24|1357.27
#2014-07-25|1340.50
#2014-07-28|1324.88
#2014-07-29|1315.69
#2014-07-30|1305.50
#2014-07-31|1308.54
#2014-08-01|1310.83
#2014-08-04|1312.47
#2014-08-05|1290.44
#2014-08-06|1266.43
#2014-08-07|1258.12
#2014-08-08|1246.15
#2014-08-11|1243.06
#2014-08-12|1235.74
#2014-08-13|1252.71
#2014-08-14|1251.33
#2014-08-15|1248.62
#2014-08-18|1263.55
#2014-08-19|1304.51
#2014-08-20|1278.91
#2014-08-21|1295.12
#2014-08-22|1286.45
#2014-08-25|1292.51
#2014-08-26|1311.07
#2014-08-27|1308.85
#2014-08-28|1306.81
#2014-08-29|1310.82
#2014-09-01|1324.95
#2014-09-02|1311.71
#2014-09-03|1337.87
#2014-09-04|1337.19
#2014-09-05|1326.09
#2014-09-08|1314.97
#2014-09-09|1286.70
#2014-09-10|1295.08
#2014-09-11|1286.45
#2014-09-12|1268.96
#2014-09-15|1266.15
#2014-09-16|1276.49
#2014-09-17|1290.47
#2014-09-18|1262.46
#2014-09-19|1271.90
#2014-09-22|1253.25
#2014-09-23|1255.36
#2014-09-24|1232.89
#2014-09-25|1209.37
#2014-09-26|1191.13
#2014-09-29|1210.86
#2014-09-30|1223.67
#2014-10-01|1210.87
#2014-10-02|1217.09
#2014-10-03|1213.37
#2014-10-06|1228.65
#2014-10-07|1218.89
#2014-10-08|1181.21
#2014-10-09|1214.17
#2014-10-10|1189.77
#2014-10-13|1199.13
#2014-10-14|1191.00
#2014-10-15|1194.06
#2014-10-16|1195.27
#2014-10-17|1214.37
#2014-10-20|1243.96
#2014-10-21|1250.69
#2014-10-22|1250.54
#2014-10-23|1264.21
#2014-10-24|1262.44
#2014-10-27|1253.95
#2014-10-28|1272.58
#2014-10-29|1272.50
#2014-10-30|1289.51
#2014-10-31|1281.21
#2014-11-03|1254.47
#2014-11-04|1276.92
#2014-11-05|1264.28
#2014-11-06|1275.73
#2014-11-07|1271.93
#2014-11-10|1291.00
#2014-11-11|1271.24
#2014-11-12|1301.01
#2014-11-13|1339.51
#2014-11-14|1317.40
#2014-11-17|1303.63
#2014-11-18|1324.46
#2014-11-19|1296.90
#2014-11-20|1314.21
#2014-11-21|1316.47
#2014-11-24|1309.14
#2014-11-25|1320.60
#2014-11-26|1336.12
#2014-11-27|1334.92
#2014-11-28|1352.72
#2014-12-01|1371.17
#2014-12-02|1348.34
#2014-12-03|1352.89
#2014-12-04|1351.40
#2014-12-05|1341.30
#2014-12-08|1315.27
#2014-12-09|1317.14
#2014-12-10|1308.75
#2014-12-11|1321.15
#2014-12-12|1292.81
#2014-12-15|1256.01
#2014-12-16|1222.30
#2014-12-17|1247.91
#2014-12-18|1269.87
#2014-12-19|1271.36
#2014-12-22|1304.95
#2014-12-23|1308.06
#2014-12-24|1308.32
#2014-12-25|1308.63
#2014-12-26|1309.61
#2014-12-29|1305.96
#2014-12-30|1311.39
#2014-12-31|1307.66
#2015-01-01|1307.66
#2015-01-02|1305.83
#2015-01-05|1310.68
#2015-01-06|1316.63
#2015-01-07|1294.03
#2015-01-08|1313.82
#2015-01-09|1322.77
#2015-01-12|1324.36
#2015-01-13|1313.61
#2015-01-14|1292.95
#2015-01-15|1271.38
#2015-01-16|1250.00
#2015-01-19|1229.12
#2015-01-20|1226.33
#2015-01-21|1264.87
#2015-01-22|1274.67
#2015-01-23|1302.47
#2015-01-26|1306.47
#2015-01-27|1315.62
#2015-01-28|1316.16
#2015-01-29|1294.66
#2015-01-30|1267.77
#2015-02-02|1275.86
#2015-02-03|1290.50
#2015-02-04|1274.50
#2015-02-05|1271.02
#2015-02-06|1250.11
#2015-02-09|1245.67
#2015-02-10|1226.11
#2015-02-11|1215.38
#2015-02-12|1264.36
#2015-02-13|1269.19
#2015-02-16|1279.10
#2015-02-17|1253.29
#2015-02-18|1274.17
#2015-02-19|1270.35
#2015-02-20|1266.52
#2015-02-23|1270.60
#2015-02-24|1271.78
#2015-02-25|1270.86
#2015-02-26|1260.60
#2015-02-27|1252.83
#2015-03-02|1266.32
#2015-03-03|1251.45
#2015-03-04|1235.02
#2015-03-05|1234.82
#2015-03-06|1204.62
#2015-03-09|1217.93
#2015-03-10|1157.75
#2015-03-11|1178.86
#2015-03-12|1186.67
#2015-03-13|1139.82
#2015-03-16|1165.43
#2015-03-17|1178.04
#2015-03-18|1194.15
#2015-03-19|1201.89
#2015-03-20|1221.20
#2015-03-23|1251.86
#2015-03-24|1242.60
#2015-03-25|1241.88
#2015-03-26|1237.94
#2015-03-27|1217.68
#2015-03-30|1237.53
#2015-03-31|1225.90
#2015-04-01|1225.68
#2015-04-02|1243.22
#2015-04-03|1266.05
#2015-04-06|1277.16
#2015-04-07|1258.89
#2015-04-08|1262.11
#2015-04-09|1256.54
#2015-04-10|1264.40
#2015-04-13|1235.75
#2015-04-14|1228.80
#2015-04-15|1189.74
#2015-04-16|1198.56
#2015-04-17|1200.70
#2015-04-20|1216.95
#2015-04-21|1248.48
#2015-04-22|1243.39
#2015-04-23|1245.03
#2015-04-24|1257.37
#2015-04-27|1278.71
#2015-04-28|1286.29
#2015-04-29|1296.15
#2015-04-30|1303.28
#2015-05-01|1293.40
#2015-05-04|1298.33
#2015-05-05|1298.95
#2015-05-06|1308.34
#2015-05-07|1301.70
#2015-05-08|1319.18
#2015-05-11|1345.76
#2015-05-12|1394.94
#2015-05-13|1389.68
#2015-05-14|1420.28
#2015-05-15|1432.75
#2015-05-18|1415.18
#2015-05-19|1385.31
#2015-05-20|1387.85
#2015-05-21|1379.14
#2015-05-22|1373.40
#2015-05-25|1338.16
#2015-05-26|1308.79
#2015-05-27|1319.31
#2015-05-28|1319.43
#2015-05-29|1317.48
#2015-06-01|1272.46
#2015-06-02|1279.97
#2015-06-03|1297.38
#2015-06-04|1292.20
#2015-06-05|1271.40
#2015-06-08|1185.71
#2015-06-09|1204.07
#2015-06-10|1224.91
#2015-06-11|1242.51
#2015-06-12|1239.94
#2015-06-15|1227.23
#2015-06-16|1238.33
#2015-06-17|1230.83
#2015-06-18|1266.51
#2015-06-19|1261.40
#2015-06-22|1283.10
#2015-06-23|1273.67
#2015-06-24|1270.56
#2015-06-25|1279.72
#2015-06-26|1290.70
#2015-06-29|1264.07
#2015-06-30|1288.69
#2015-07-01|1271.63
#2015-07-02|1267.74
#2015-07-03|1250.92
#2015-07-06|1264.08
#2015-07-07|1248.84
#2015-07-08|1256.05
#2015-07-09|1276.22
#2015-07-10|1314.47
#2015-07-13|1312.45
#2015-07-14|1307.07
#2015-07-15|1307.76
#2015-07-16|1301.77
#2015-07-17|1308.86
#2015-07-20|1311.15
#2015-07-21|1314.39
#2015-07-22|1297.19
#2015-07-23|1252.20
#2015-07-24|1246.91
#2015-07-27|1210.93
#2015-07-28|1227.56
#2015-07-29|1239.78
#2015-07-30|1215.97
#2015-07-31|1249.98
#2015-08-03|1212.20
#2015-08-04|1236.96
#2015-08-05|1232.93
#2015-08-06|1238.19
#2015-08-07|1241.60
#2015-08-10|1230.09
#2015-08-11|1252.51
#2015-08-12|1241.48
#2015-08-13|1224.87
#2015-08-14|1213.24
#2015-08-17|1198.70
#2015-08-18|1175.68
#2015-08-19|1163.98
#2015-08-20|1141.77
#2015-08-21|1128.69
#2015-08-24|1082.27
#2015-08-25|1105.39
#2015-08-26|1104.95
#2015-08-27|1120.45
#2015-08-28|1122.49
#2015-08-31|1127.72
#2015-09-01|1096.24
#2015-09-02|1092.90
#2015-09-03|1100.62
#2015-09-04|1070.31
#2015-09-07|1056.12
#2015-09-08|1063.51
#2015-09-09|1079.16
#2015-09-10|1073.12
#2015-09-11|1072.75
#2015-09-14|1081.28
#2015-09-15|1087.93
#2015-09-16|1110.12
#2015-09-17|1128.55
#2015-09-18|1131.48
#2015-09-21|1132.75
#2015-09-22|1110.79
#2015-09-23|1099.50
#2015-09-24|1092.23
#2015-09-25|1101.23
#2015-09-28|1077.08
#2015-09-29|1089.68
#2015-09-30|1115.09
#2015-10-01|1097.31
#2015-10-02|1105.80
#2015-10-05|1117.18
#2015-10-06|1127.33
#2015-10-07|1146.94
#2015-10-08|1164.08
#2015-10-09|1174.20
#2015-10-12|1199.18
#2015-10-13|1179.08
#2015-10-14|1194.35
#2015-10-15|1202.03
#2015-10-16|1187.12
#2015-10-19|1195.84
#2015-10-20|1207.07
#2015-10-21|1189.11
#2015-10-22|1197.54
#2015-10-23|1183.23
#2015-10-26|1183.92
#2015-10-27|1181.10
#2015-10-28|1184.58
#2015-10-29|1167.84
#2015-10-30|1197.03
#2015-11-02|1264.64
#2015-11-03|1253.37
#2015-11-04|1240.37
#2015-11-05|1238.75
#2015-11-06|1207.73
#2015-11-09|1225.46
#2015-11-10|1206.42
#2015-11-11|1223.43
#2015-11-12|1246.75
#2015-11-13|1236.72
#2015-11-16|1218.48
#2015-11-17|1233.34
#2015-11-18|1231.77
#2015-11-19|1239.47
#2015-11-20|1248.02
#2015-11-23|1222.05
#2015-11-24|1185.99
#2015-11-25|1190.95
#2015-11-26|1180.06
#2015-11-27|1175.07
#2015-11-30|1170.42
#2015-12-01|1205.84
#2015-12-02|1198.09
#2015-12-03|1220.33
#2015-12-04|1203.27
#2015-12-07|1172.93
#2015-12-08|1149.68
#2015-12-09|1160.69
#2015-12-10|1126.67
#2015-12-11|1089.18
#2015-12-14|1074.26
#2015-12-15|1114.35
#2015-12-16|1134.61
#2015-12-17|1158.06
#2015-12-18|1142.16
#2015-12-21|1157.74
#2015-12-22|1146.83
#2015-12-23|1171.68
#2015-12-24|1161.50
#2015-12-25|1165.89
#2015-12-28|1161.42
#2015-12-29|1154.70
#2015-12-30|1136.19
#2015-12-31|1109.56
#2016-01-01|1109.56
#2016-01-04|1080.69
#2016-01-05|1087.27
#2016-01-06|1081.58
#2016-01-07|1086.71
#2016-01-08|1074.09
#2016-01-11|1055.83
#2016-01-12|1071.09
#2016-01-13|1088.72
#2016-01-14|1065.70
#2016-01-15|1048.58
#2016-01-18|1042.21
#2016-01-19|1064.24
#2016-01-20|1030.93
#2016-01-21|1032.00
#2016-01-22|1079.14
#2016-01-25|1076.69
#2016-01-26|1093.90
#2016-01-27|1102.14
#2016-01-28|1111.87
#2016-01-29|1126.58
#2016-02-01|1145.70
#2016-02-02|1151.61
#2016-02-03|1137.15
#2016-02-04|1157.23
#2016-02-05|1150.31
#2016-02-08|1121.04
#2016-02-09|1110.80
#2016-02-10|1129.95
#2016-02-11|1106.20
#2016-02-12|1112.00
#2016-02-15|1115.28
#2016-02-16|1104.15
#2016-02-17|1144.90
#2016-02-18|1142.09
#2016-02-19|1134.58
#2016-02-22|1155.61
#2016-02-23|1170.22
#2016-02-24|1154.24
#2016-02-25|1181.82
#2016-02-26|1168.70
#2016-02-29|1195.86
#2016-03-01|1152.48
#2016-03-02|1166.13
#2016-03-03|1180.70
#2016-03-04|1173.08
#2016-03-07|1179.10
#2016-03-08|1173.43
#2016-03-09|1203.90
#2016-03-10|1194.12
#2016-03-11|1195.71
#2016-03-14|1206.85
#2016-03-15|1201.99
#2016-03-16|1190.48
#2016-03-17|1247.75
#2016-03-18|1270.50
#2016-03-21|1289.44
#2016-03-22|1286.53
#2016-03-23|1220.32
#2016-03-24|1236.32
#2016-03-25|1243.73
#2016-03-28|1254.73
#2016-03-29|1267.84
#2016-03-30|1290.62
#2016-03-31|1307.96
#2016-04-01|1286.24
#2016-04-04|1321.56
#2016-04-05|1286.86
#2016-04-06|1245.47
#2016-04-07|1229.79
#2016-04-08|1251.69
#2016-04-11|1292.89
#2016-04-12|1298.55
#2016-04-13|1350.21
#2016-04-14|1340.63
#2016-04-15|1333.31
#2016-04-18|1340.49
#2016-04-19|1350.00
#2016-04-20|1376.33
#2016-04-21|1383.50
#2016-04-22|1397.98
#2016-04-25|1381.99
#2016-04-26|1380.09
#2016-04-27|1374.91
#2016-04-28|1382.97
#2016-04-29|1351.98
#2016-05-02|1343.57
#2016-05-03|1302.46
#2016-05-04|1281.37
#2016-05-05|1257.12
#2016-05-06|1267.05
#2016-05-09|1272.09
#2016-05-10|1258.38
#2016-05-11|1254.82
#2016-05-12|1252.24
#2016-05-13|1255.59
#2016-05-16|1266.08
#2016-05-17|1287.19
#2016-05-18|1255.53
#2016-05-19|1248.28
#2016-05-20|1274.78
#2016-05-23|1253.14
#2016-05-24|1320.49
#2016-05-25|1306.54
#2016-05-26|1294.39
#2016-05-27|1295.25
#2016-05-30|1295.65
#2016-05-31|1283.08
#2016-06-01|1282.82
#2016-06-02|1267.64
#2016-06-03|1332.12
#2016-06-06|1334.39
#2016-06-07|1346.70
#2016-06-08|1356.16
#2016-06-09|1328.52
#2016-06-10|1331.13
#2016-06-13|1321.34
#2016-06-14|1284.00
#2016-06-15|1284.47
#2016-06-16|1246.73
#2016-06-17|1254.46
#2016-06-20|1316.04
#2016-06-21|1309.51
#2016-06-22|1307.07
#2016-06-23|1338.65
#2016-06-24|1219.87
#2016-06-27|1196.39
#2016-06-28|1256.93
#2016-06-29|1255.64
#2016-06-30|1262.65
#2016-07-01|1292.90
#2016-07-04|1295.37
#2016-07-05|1283.33
#2016-07-06|1273.72
#2016-07-07|1282.57
#2016-07-08|1289.80
#2016-07-11|1295.86
#2016-07-12|1313.41
#2016-07-13|1309.39
#2016-07-14|1333.84
#2016-07-15|1320.92
#2016-07-18|1267.10
#2016-07-19|1244.16
#2016-07-20|1229.37
#2016-07-21|1202.50
#2016-07-22|1223.12
#2016-07-25|1240.23
#2016-07-26|1234.23
#2016-07-27|1256.76
#2016-07-28|1273.72
#2016-07-29|1276.92
#2016-08-01|1299.41
#2016-08-02|1281.22
#2016-08-03|1271.83
#2016-08-04|1293.53
#2016-08-05|1290.63
#2016-08-08|1311.48
#2016-08-09|1332.86
#2016-08-10|1330.46
#2016-08-11|1339.95
#2016-08-12|1339.90
#2016-08-15|1354.80
#2016-08-16|1350.72
#2016-08-17|1348.86
#2016-08-18|1357.14
#2016-08-19|1352.49
#2016-08-22|1354.70
#2016-08-23|1347.86
#2016-08-24|1324.03
#2016-08-25|1324.51
#2016-08-26|1325.01
#2016-08-29|1302.67
#2016-08-30|1304.28
#2016-08-31|1273.88
#2016-09-01|1280.66
#2016-09-02|1291.38
#2016-09-05|1307.74
#2016-09-06|1328.22
#2016-09-07|1312.95
#2016-09-08|1281.76
#2016-09-09|1263.89
#2016-09-12|1256.82
#2016-09-13|1257.40
#2016-09-14|1259.03
#2016-09-15|1263.18
#2016-09-16|1210.34
#2016-09-19|1237.45
#2016-09-20|1231.16
#2016-09-21|1234.40
#2016-09-22|1279.43
#2016-09-23|1274.71
#2016-09-26|1219.70
#2016-09-27|1217.41
#2016-09-28|1225.15
#2016-09-29|1226.71
#2016-09-30|1226.77
#2016-10-03|1231.87
#2016-10-04|1235.14
#2016-10-05|1235.02
#2016-10-06|1240.81
#2016-10-07|1242.62
#2016-10-10|1232.85
#2016-10-11|1225.89
#2016-10-12|1213.00
#2016-10-13|1216.96
#2016-10-14|1219.65
#2016-10-17|1210.45
#2016-10-18|1223.62
#2016-10-19|1247.37
#2016-10-20|1244.15
#2016-10-21|1237.15
#2016-10-24|1246.29
#2016-10-25|1237.30
#2016-10-26|1244.68
#2016-10-27|1216.92
#2016-10-28|1208.86
#2016-10-31|1232.40
#2016-11-01|1206.77
#2016-11-02|1185.08
#2016-11-03|1179.88
#2016-11-04|1141.07
#2016-11-07|1150.43
#2016-11-08|1159.38
#2016-11-09|1143.16
#2016-11-10|1129.96
#2016-11-11|1109.45
#2016-11-14|1090.54
#2016-11-15|1089.46
#2016-11-16|1084.58
#2016-11-17|1078.50
#2016-11-18|1069.46
#2016-11-21|1072.78
#2016-11-22|1066.45
#2016-11-23|1055.67
#2016-11-24|1043.31
#2016-11-25|1047.15
#2016-11-28|1057.26
#2016-11-29|1054.45
#2016-11-30|1029.92
#2016-12-01| 987.29
#2016-12-02|1016.37
#2016-12-05|1039.98
#2016-12-06|1087.96
#2016-12-07|1100.40
#2016-12-08|1078.46
#2016-12-09|1062.39
#2016-12-12|1071.41
#2016-12-13|1074.13
#2016-12-14|1095.28
#2016-12-15|1073.75
#2016-12-16|1081.98
#2016-12-19|1087.47
#2016-12-20|1093.76
#2016-12-21|1085.11
#2016-12-22|1077.44
#2016-12-23|1103.95
#2016-12-26|1101.30
#2016-12-27|1080.01
#2016-12-28|1085.18
#2016-12-29|1096.37
#2016-12-30|1108.36
#2017-01-02|1098.06
#2017-01-03|1073.33
#2017-01-04|1066.07
#2017-01-05|1059.52
#2017-01-06|1072.10
#2017-01-09|1051.25
#2017-01-10|1042.97
#2017-01-11|1029.51
#2017-01-12|1065.43
#2017-01-13|1071.91
#2017-01-16|1079.35
#2017-01-17|1101.79
#2017-01-18|1099.97
#2017-01-19|1077.01
#2017-01-20|1111.13
#2017-01-23|1133.71
#2017-01-24|1147.29
#2017-01-25|1147.56
#2017-01-26|1131.70
#2017-01-27|1134.65
#2017-01-30|1163.88
#2017-01-31|1163.90
#2017-02-01|1167.17
#2017-02-02|1168.13
#2017-02-03|1178.31
#2017-02-06|1173.58
#2017-02-07|1164.54
#2017-02-08|1168.30
#2017-02-09|1179.99
#2017-02-10|1183.73
#2017-02-13|1192.59
#2017-02-14|1187.93
#2017-02-15|1189.12
#2017-02-16|1199.66
#2017-02-17|1199.07
#2017-02-20|1207.74
#2017-02-21|1210.48
#2017-02-22|1223.09
#2017-02-23|1231.48
#2017-02-24|1216.83
#2017-02-27|1247.41
#2017-02-28|1225.89
#2017-03-01|1230.66
#2017-03-02|1219.62
#2017-03-03|1232.75
#2017-03-06|1268.98
#2017-03-07|1271.31
#2017-03-08|1248.08
#2017-03-09|1228.84
#2017-03-10|1248.28
#2017-03-13|1238.05
#2017-03-14|1234.60
#2017-03-15|1259.09
#2017-03-16|1319.86
#2017-03-17|1330.29
#2017-03-20|1315.06
#2017-03-21|1314.00
#2017-03-22|1309.93
#2017-03-23|1302.81
#2017-03-24|1308.08
#2017-03-27|1306.47
#2017-03-28|1313.07
#2017-03-29|1301.80
#2017-03-30|1310.72
#2017-03-31|1299.28
#2017-04-03|1308.42
#2017-04-04|1326.52
#2017-04-05|1335.95
#2017-04-06|1324.74
#2017-04-07|1331.11
#2017-04-10|1354.69
#2017-04-11|1361.89
#2017-04-12|1377.75
#2017-04-13|1357.20
#2017-04-14|1355.24
#2017-04-17|1367.61
#2017-04-18|1376.63
#2017-04-19|1372.27
#2017-04-20|1389.73
#2017-04-21|1382.51
#2017-04-24|1413.58
#2017-04-25|1425.86
#2017-04-26|1434.22
#2017-04-27|1454.17
#2017-04-28|1455.82
#2017-05-01|1458.32
#2017-05-02|1463.08
#2017-05-03|1466.88
#2017-05-04|1458.32
#2017-05-05|1468.36
#2017-05-08|1451.67
#2017-05-09|1458.70
#2017-05-10|1461.87
#2017-05-11|1431.67
#2017-05-12|1432.37
#2017-05-15|1442.41
#2017-05-16|1450.81
#2017-05-17|1432.32
#2017-05-18|1395.77
#2017-05-19|1413.78
#2017-05-22|1448.33
#2017-05-23|1453.00
#2017-05-24|1459.87
#2017-05-25|1446.57
#2017-05-26|1461.99
#2017-05-29|1458.03
#2017-05-30|1468.77
#2017-05-31|1474.49
#2017-06-01|1472.30
#2017-06-02|1500.99
#2017-06-05|1483.89
#2017-06-06|1481.87
#2017-06-07|1460.92
#2017-06-08|1465.72
#2017-06-09|1473.34
#2017-06-12|1465.92
#2017-06-13|1467.12
#2017-06-14|1475.64
#2017-06-15|1460.68
#2017-06-16|1455.98
#2017-06-19|1458.28
#2017-06-20|1447.24
#2017-06-21|1459.93
#2017-06-22|1468.95
#2017-06-23|1472.57
#2017-06-26|1474.49
#2017-06-27|1470.41
#2017-06-28|1448.26
#2017-06-29|1446.79
#2017-06-30|1465.22
#2017-07-03|1448.77
#2017-07-04|1448.03
#2017-07-05|1410.43
#2017-07-06|1410.99
#2017-07-07|1413.46
#2017-07-10|1429.00
#2017-07-11|1430.88
#2017-07-12|1438.45
#2017-07-13|1425.38
#2017-07-14|1463.02
#2017-07-17|1501.63
#2017-07-18|1486.06
#2017-07-19|1488.34
#2017-07-20|1488.40
#2017-07-21|1479.45
#2017-07-24|1463.03
#2017-07-25|1471.68
#2017-07-26|1490.14
#2017-07-27|1532.27
#2017-07-28|1530.41
#2017-07-31|1540.88
#2017-08-01|1501.28
#2017-08-02|1504.44
#2017-08-03|1485.63
#2017-08-04|1516.48
#2017-08-07|1547.07
#2017-08-08|1541.21
#2017-08-09|1519.04
#2017-08-10|1519.01
#2017-08-11|1510.68
#2017-08-14|1530.47
#2017-08-15|1475.17
#2017-08-16|1493.63
#2017-08-17|1515.39
#2017-08-18|1517.79
#2017-08-21|1538.64
#2017-08-22|1519.34
#2017-08-23|1521.08
#2017-08-24|1508.79
#2017-08-25|1537.22
#2017-08-28|1542.21
#2017-08-29|1554.09
#2017-08-30|1545.78
#2017-08-31|1536.16
#2017-09-01|1536.65
#2017-09-04|1545.10
#2017-09-05|1560.02
#2017-09-06|1561.02
#2017-09-07|1596.29
#2017-09-08|1591.47
#2017-09-11|1586.49
#2017-09-12|1563.81
#2017-09-13|1536.85
#2017-09-14|1526.74
#2017-09-15|1539.21
#2017-09-18|1509.55
#2017-09-19|1478.81
#2017-09-20|1486.12
#2017-09-21|1474.51
#2017-09-22|1472.70
#2017-09-25|1421.56
#2017-09-26|1408.96
#2017-09-27|1369.04
#2017-09-28|1395.33
#2017-09-29|1419.86
#2017-10-02|1417.40
#2017-10-03|1424.95
#2017-10-04|1426.49
#2017-10-05|1410.39
#2017-10-06|1400.81
#2017-10-09|1341.04
#2017-10-10|1390.93
#2017-10-11|1395.29
#2017-10-12|1432.21
#2017-10-13|1432.65
#2017-10-16|1438.91
#2017-10-17|1445.20
#2017-10-18|1437.02
#2017-10-19|1441.09
#2017-10-20|1436.19
#2017-10-23|1423.91
#2017-10-24|1409.28
#2017-10-25|1421.97
#2017-10-26|1391.35
#2017-10-27|1404.61
#2017-10-30|1421.46
#2017-10-31|1454.49
#2017-11-01|1475.43
#2017-11-02|1484.46
#2017-11-03|1453.67
#2017-11-06|1479.23
#2017-11-07|1464.38
#2017-11-08|1517.14
#2017-11-09|1535.98
#2017-11-10|1503.38
#2017-11-13|1491.33
#2017-11-14|1473.14
#2017-11-15|1480.07
#2017-11-16|1478.31
#2017-11-17|1458.11
#2017-11-20|1442.33
#2017-11-21|1427.59
#2017-11-22|1426.85
#2017-11-23|1427.02
#2017-11-24|1421.10
#2017-11-27|1443.88
#2017-11-28|1400.37
#2017-11-29|1396.16
#2017-11-30|1421.02
#2017-12-01|1416.30
#2017-12-04|1461.30
#2017-12-05|1468.87
#2017-12-06|1484.18
#2017-12-07|1507.89
#2017-12-08|1529.97
#2017-12-11|1535.80
#2017-12-12|1544.78
#2017-12-13|1547.31
#2017-12-14|1527.84
#2017-12-15|1535.33
#2017-12-18|1572.31
#2017-12-19|1543.64
#2017-12-20|1537.65
#2017-12-21|1549.14
#2017-12-22|1550.13
#2017-12-25|1559.33
#2017-12-26|1558.09
#2017-12-27|1574.91
#2017-12-28|1588.28
#2017-12-29|1605.92
#2018-01-01|1605.92
#2018-01-02|1660.34
#2018-01-03|1625.55
#2018-01-04|1622.16
#2018-01-05|1647.45
#2018-01-08|1638.59
#2018-01-09|1609.85
#2018-01-10|1581.31
#2018-01-11|1587.50
#2018-01-12|1618.10
#2018-01-15|1587.11
#2018-01-16|1602.76
#2018-01-17|1634.55
#2018-01-18|1690.20
#2018-01-19|1654.35
#2018-01-22|1668.58
#2018-01-23|1687.45
#2018-01-24|1699.71
#2018-01-25|1685.26
#2018-01-26|1693.08
#2018-01-29|1691.35
#2018-01-30|1676.46
#2018-01-31|1667.36
#2018-02-01|1679.07
#2018-02-02|1661.96
#2018-02-05|1622.92
#2018-02-06|1585.23
#2018-02-07|1600.36
#2018-02-08|1549.31
#2018-02-09|1536.95
#2018-02-12|1581.97
#2018-02-13|1589.61
#2018-02-14|1584.28
#2018-02-15|1622.20
#2018-02-16|1634.90
#2018-02-19|1626.38
#2018-02-20|1596.23
#2018-02-21|1615.08
#2018-02-22|1631.26
#2018-02-23|1624.30
#2018-02-26|1642.60
#2018-02-27|1634.08
#2018-02-28|1622.86
#2018-03-01|1595.99
#2018-03-02|1584.77
#2018-03-05|1580.16
#2018-03-06|1575.53
#2018-03-07|1581.54
#2018-03-08|1573.57
#2018-03-09|1574.58
#2018-03-12|1568.79
#2018-03-13|1561.94
#2018-03-14|1548.12
#2018-03-15|1515.68
#2018-03-16|1500.51
#2018-03-19|1478.04
#2018-03-20|1494.63
#2018-03-21|1492.60
#2018-03-22|1490.59
#2018-03-23|1463.31
#2018-03-26|1463.29
#2018-03-27|1484.12
#2018-03-28|1428.89
#2018-03-29|1444.52
#2018-03-30|1466.62
#2018-04-02|1467.34
#2018-04-03|1455.30
#2018-04-04|1453.08
#2018-04-05|1448.73
#2018-04-06|1436.41
#2018-04-09|1426.02
#2018-04-10|1405.81
#2018-04-11|1397.69
#2018-04-12|1408.98
#2018-04-13|1418.59
#2018-04-16|1410.84
#2018-04-17|1400.99
#2018-04-18|1444.95
#2018-04-19|1427.22
#2018-04-20|1402.04
#2018-04-23|1389.13
#2018-04-24|1376.11
#2018-04-25|1312.57
#2018-04-26|1306.90
#2018-04-27|1335.21
#2018-04-30|1326.43
#2018-05-01|1313.65
#2018-05-02|1318.65
#2018-05-03|1281.57
#2018-05-04|1270.61
#2018-05-07|1253.07
#2018-05-08|1217.78
#2018-05-09|1225.71
#2018-05-10|1260.20
#2018-05-11|1237.63
#2018-05-14|1233.35
#2018-05-15|1186.35
#2018-05-16|1213.08
#2018-05-17|1217.07
#2018-05-18|1219.28
#2018-05-21|1176.14
#2018-05-22|1176.35
#2018-05-23|1114.87
#2018-05-24|1149.99
#2018-05-25|1164.57
#2018-05-28|1244.43
#2018-05-29|1265.61
#2018-05-30|1297.32
#2018-05-31|1265.41
#2018-06-01|1263.03
#2018-06-04|1268.02
#2018-06-05|1261.09
#2018-06-06|1256.30
#2018-06-07|1293.97
#2018-06-08|1283.75
#2018-06-11|1309.36
#2018-06-12|1287.96
#2018-06-13|1233.19
#2018-06-14|1227.56
#2018-06-15|1212.59
#2018-06-18|1216.89
#2018-06-19|1212.20
#2018-06-20|1213.96
#2018-06-21|1245.85
#2018-06-22|1290.66
#2018-06-25|1216.96
#2018-06-26|1222.21
#2018-06-27|1222.00
#2018-06-28|1206.91
#2018-06-29|1212.40
#2018-07-02|1186.45
#2018-07-03|1153.18
#2018-07-04|1157.23
#2018-07-05|1178.88
#2018-07-06|1177.39
#2018-07-09|1187.03
#2018-07-10|1154.96
#2018-07-11|1116.04
#2018-07-12|1076.55
#2018-07-13|1080.87
#2018-07-16|1085.36
#2018-07-17|1105.36
#2018-07-18|1092.96
#2018-07-19|1110.08
#2018-07-20|1112.03
#2018-07-23|1128.19
#2018-07-24|1093.66
#2018-07-25|1093.93
#2018-07-26|1098.09
#2018-07-27|1102.25
#2018-07-30|1106.99
#2018-07-31|1105.35
#2018-08-01|1101.91
#2018-08-02|1044.66
#2018-08-03|1054.89
#2018-08-06|1022.67
#2018-08-07|1019.87
#2018-08-08|1015.83
#2018-08-09| 976.61
#2018-08-10| 868.38
#2018-08-13| 817.37
#2018-08-14| 862.39
#2018-08-15| 903.04
#2018-08-16| 893.29
#2018-08-17| 878.51
#2018-08-20| 865.89
#2018-08-21| 879.00
#2018-08-22| 893.75
#2018-08-23| 886.44
#2018-08-24| 896.81
#2018-08-27| 898.74
#2018-08-28| 913.98
#2018-08-29| 914.12
#2018-08-30| 879.07
#2018-08-31| 933.55
#2018-09-03| 911.11
#2018-09-04| 918.17
#2018-09-05| 918.56
#2018-09-06| 892.50
#2018-09-07| 902.08
#2018-09-10| 872.38
#2018-09-11| 886.74
#2018-09-12| 915.29
#2018-09-13| 957.56
#2018-09-14| 938.00
#2018-09-17| 903.09
#2018-09-18| 908.25
#2018-09-19| 923.75
#2018-09-20| 913.37
#2018-09-21| 916.91
#2018-09-24| 936.78
#2018-09-25| 941.07
#2018-09-26| 966.60
#2018-09-27| 983.04
#2018-09-28| 955.04
#2018-10-01| 972.77
#2018-10-02| 969.10
#2018-10-03| 965.67
#2018-10-04| 945.83
#2018-10-05| 973.72
#2018-10-08| 973.46
#2018-10-09| 971.00
#2018-10-10| 969.68
#2018-10-11| 971.03
#2018-10-12| 983.64
#2018-10-15| 981.02
#2018-10-16|1003.71
#2018-10-17|1003.08
#2018-10-18| 995.01
#2018-10-19| 979.85
#2018-10-22| 995.61
#2018-10-23| 965.68
#2018-10-24| 984.74
#2018-10-25| 958.65
#2018-10-26| 886.47
#2018-10-29| 897.96
#2018-10-30| 912.03
#2018-10-31| 938.07
#2018-11-01| 949.50
#2018-11-02| 984.81
#2018-11-05| 978.31
#2018-11-06| 935.67
#2018-11-07| 946.73
#2018-11-08| 937.40
#2018-11-09| 901.87
#2018-11-12| 869.86
#2018-11-13| 865.56
#2018-11-14| 836.27
#2018-11-15| 838.52
#2018-11-16| 831.36
#2018-11-19| 830.47
#2018-11-20| 794.51
#2018-11-21| 811.00
#2018-11-22| 840.57
#2018-11-23| 846.19
#2018-11-26| 865.00
#2018-11-27| 851.43
#2018-11-28| 878.58
#2018-11-29| 898.87
#2018-11-30| 896.03
#2018-12-03| 864.42
#2018-12-04| 851.21
#2018-12-05| 861.62
#2018-12-06| 840.09
#2018-12-07| 844.05
#2018-12-10| 822.55
#2018-12-11| 809.48
#2018-12-12| 807.09
#2018-12-13| 816.64
#2018-12-14| 814.72
#2018-12-17| 807.09
#2018-12-18| 822.44
#2018-12-19| 841.13
#2018-12-20| 834.84
#2018-12-21| 839.74
#2018-12-24| 826.24
#2018-12-25| 824.86
#2018-12-26| 829.03
#2018-12-27| 821.64
#2018-12-28| 828.95
#2018-12-31| 823.97
#2019-01-01| 823.97
#2019-01-02| 797.62
#2019-01-03| 767.78
#2019-01-04| 795.54
#2019-01-07| 815.46
#2019-01-08| 802.69
#2019-01-09| 824.30
#2019-01-10| 869.13
#2019-01-11| 857.52
#2019-01-14| 853.86
#2019-01-15| 859.48
#2019-01-16| 875.20
#2019-01-17| 878.65
#2019-01-18| 900.35
#2019-01-21| 888.19
#2019-01-22| 891.22
#2019-01-23| 903.03
#2019-01-24| 934.74
#2019-01-25| 951.34
#2019-01-28| 939.34
#2019-01-29| 960.13
#2019-01-30| 965.62
#2019-01-31| 991.43
#2019-02-01| 965.72
#2019-02-04| 935.68
#2019-02-05| 953.84
#2019-02-06| 950.06
#2019-02-07| 940.94
#2019-02-08| 927.98
#2019-02-11| 931.74
#2019-02-12| 933.17
#2019-02-13| 903.59
#2019-02-14| 883.61
#2019-02-15| 880.53
#2019-02-18| 899.50
#2019-02-19| 909.33
#2019-02-20| 915.12
#2019-02-21| 907.83
#2019-02-22| 911.88
#2019-02-25| 955.40
#2019-02-26| 960.05
#2019-02-27| 949.54
#2019-02-28| 930.33
#2019-03-01| 927.03
#2019-03-04| 921.23
#2019-03-05| 911.21
#2019-03-06| 920.80
#2019-03-07| 891.62
#2019-03-08| 889.02
#2019-03-11| 858.96
#2019-03-12| 872.05
#2019-03-13| 855.23
#2019-03-14| 862.01
#2019-03-15| 876.77
#2019-03-18| 885.99
#2019-03-19| 870.84
#2019-03-20| 855.50
#2019-03-21| 852.99
#2019-03-22| 816.96
#2019-03-25| 837.12
#2019-03-26| 826.32
#2019-03-27| 789.86
#2019-03-28| 790.33
#2019-03-29| 798.35
#2019-04-01| 810.09
#2019-04-02| 812.92
#2019-04-03| 834.94
#2019-04-04| 871.50
#2019-04-05| 876.74
#2019-04-08| 857.05
#2019-04-09| 863.78
#2019-04-10| 858.59
#2019-04-11| 852.37
#2019-04-12| 859.80
#2019-04-15| 832.68
#2019-04-16| 828.85
#2019-04-17| 850.84
#2019-04-18| 853.87
#2019-04-19| 848.83
#2019-04-22| 841.54
#2019-04-23| 839.52
#2019-04-24| 835.69
#2019-04-25| 806.65
#2019-04-26| 811.33
#2019-04-29| 831.46
#2019-04-30| 826.24
#2019-05-01| 829.25
#2019-05-02| 832.50
#2019-05-03| 842.17
#2019-05-06| 836.16
#2019-05-07| 800.44
#2019-05-08| 786.64
#2019-05-09| 764.49
#2019-05-10| 773.61
#2019-05-13| 763.09
#2019-05-14| 770.67
#2019-05-15| 780.57
#2019-05-16| 765.65
#2019-05-17| 762.36
#2019-05-20| 767.29
#2019-05-21| 759.43
#2019-05-22| 736.95
#2019-05-23| 734.16
#2019-05-24| 755.16
#2019-05-27| 765.70
#2019-05-28| 785.23
#2019-05-29| 783.37
#2019-05-30| 816.17
#2019-05-31| 828.19
#2019-06-03| 818.45
#2019-06-04| 827.76
#2019-06-05| 833.24
#2019-06-06| 828.03
#2019-06-07| 859.48
#2019-06-10| 864.35
#2019-06-11| 849.82
#2019-06-12| 855.42
#2019-06-13| 824.10
#2019-06-14| 840.13
#2019-06-17| 853.68
#2019-06-18| 874.18
#2019-06-19| 887.37
#2019-06-20| 887.17
#2019-06-21| 896.53
#2019-06-24| 904.36
#2019-06-25| 921.34
#2019-06-26| 921.06
#2019-06-27| 927.47
#2019-06-28| 931.05
#2019-07-01| 941.47
#2019-07-02| 948.24
#2019-07-03| 952.76
#2019-07-04| 940.62
#2019-07-05| 919.22
#2019-07-08| 916.48
#2019-07-09| 913.58
#2019-07-10| 910.35
#2019-07-11| 921.96
#2019-07-12| 893.75
#2019-07-15| 897.79
#2019-07-16| 910.73
#2019-07-17| 932.10
#2019-07-18| 945.75
#2019-07-19| 952.63
#2019-07-22| 944.27
#2019-07-23| 947.84
#2019-07-24| 953.38
#2019-07-25| 952.86
#2019-07-26| 953.94
#2019-07-29| 946.94
#2019-07-30| 949.61
#2019-07-31| 944.38
#2019-08-01| 932.94
#2019-08-02| 909.50
#2019-08-05| 908.66
#2019-08-06| 918.44
#2019-08-07| 912.53
#2019-08-08| 918.62
#2019-08-09| 907.71
#2019-08-12| 897.62
#2019-08-13| 898.00
#2019-08-14| 892.43
#2019-08-15| 904.39
#2019-08-16| 921.03
#2019-08-19| 896.44
#2019-08-20| 883.54
#2019-08-21| 871.50
#2019-08-22| 856.41
#2019-08-23| 876.89
#2019-08-26| 860.04
#2019-08-27| 866.96
#2019-08-28| 857.26
#2019-08-29| 859.54
#2019-08-30| 861.53
#2019-09-02| 872.01
#2019-09-03| 887.25
#2019-09-04| 902.89
#2019-09-05| 905.18
#2019-09-06| 894.75
#2019-09-09| 905.73
#2019-09-10| 909.80
#2019-09-11| 923.32
#2019-09-12| 929.92
#2019-09-13| 926.93
#2019-09-16| 937.89
#2019-09-17| 925.71
#2019-09-18| 922.74
#2019-09-19| 902.09
#2019-09-20| 889.58
#2019-09-23| 886.02
#2019-09-24| 899.89
#2019-09-25| 904.78
#2019-09-26| 920.87
#2019-09-27| 930.62
#2019-09-30| 927.76
#2019-10-01| 917.75
#2019-10-02| 938.52
#2019-10-03| 939.06
#2019-10-04| 942.63
#2019-10-07| 942.88
#2019-10-08| 936.80
#2019-10-09| 917.17
#2019-10-10| 908.61
#2019-10-11| 907.72
#2019-10-14| 892.09
#2019-10-15| 912.19
#2019-10-16| 911.50
#2019-10-17| 917.17
#2019-10-18| 939.08
#2019-10-21| 918.58
#2019-10-22| 919.81
#2019-10-23| 944.29
#2019-10-24| 967.35
#2019-10-25| 969.24
#2019-10-28| 972.23
#2019-10-29| 971.37
#2019-10-30| 971.89
#2019-10-31| 985.81
#2019-11-01| 984.88
#2019-11-04|1012.52
#2019-11-05|1025.26
#2019-11-06|1030.43
#2019-11-07|1048.42
#2019-11-08|1020.79
#2019-11-11|1006.64
#2019-11-12|1001.26
#2019-11-13|1011.35
#2019-11-14|1014.69
#2019-11-15|1028.79
#2019-11-18|1041.92
#2019-11-19|1033.92
#2019-11-20|1016.94
#2019-11-21|1014.34
#2019-11-22|1019.90
#2019-11-25|1008.05
#2019-11-26| 993.14
#2019-11-27| 982.47
#2019-11-28| 990.73
#2019-11-29|1001.53
#2019-12-02|1006.76
#2019-12-03| 997.91
#2019-12-04|1003.02
#2019-12-05|1041.82
#2019-12-06|1023.55
#2019-12-09|1015.31
#2019-12-10|1008.74
#2019-12-11|1005.36
#2019-12-12|1026.34
#2019-12-13|1034.04
#2019-12-16|1043.36
#2019-12-17|1031.19
#2019-12-18|1031.97
#2019-12-19|1034.83
#2019-12-20|1034.95
#2019-12-23|1043.61
#2019-12-24|1045.07
#2019-12-25|1045.56
#2019-12-26|1056.43
#2019-12-27|1063.28
#2019-12-30|1072.27
#2019-12-31|1078.47
#2020-01-01|1078.47
#2020-01-02|1072.68
#2020-01-03|1055.86
#2020-01-06|1055.06
#2020-01-07|1076.47
#2020-01-08|1082.99
#2020-01-09|1119.42
#2020-01-10|1114.16
#2020-01-13|1124.01
#2020-01-14|1135.06
#2020-01-15|1151.36
#2020-01-16|1153.93
#2020-01-17|1176.95
#2020-01-20|1182.18
#2020-01-21|1186.93
#2020-01-22|1181.29
#2020-01-23|1154.94
#2020-01-24|1134.71
#2020-01-27|1137.99
#2020-01-28|1132.16
#2020-01-29|1143.16
#2020-01-30|1131.03
#2020-01-31|1123.79
#2020-02-03|1112.93
#2020-02-04|1135.32
#2020-02-05|1129.46
#2020-02-06|1132.08
#2020-02-07|1118.88
#2020-02-10|1102.61
#2020-02-11|1109.90
#2020-02-12|1126.90
#2020-02-13|1171.36
#2020-02-14|1163.26
#2020-02-17|1156.71
#2020-02-18|1130.08
#2020-02-19|1160.32
#2020-02-20|1124.84
#2020-02-21|1132.07
#2020-02-24|1096.82
#2020-02-25|1098.39
#2020-02-26|1122.70
#2020-02-27|1069.23
#2020-02-28|1067.20
#2020-03-02|1107.26
#2020-03-03|1132.38
#2020-03-04|1110.75
#2020-03-05|1098.65
#2020-03-06|1089.02
#2020-03-09|1028.35
#2020-03-10|1001.16
#2020-03-11| 970.30
#2020-03-12| 880.59
#2020-03-13| 842.88
#2020-03-16| 759.27
#2020-03-17| 706.04
#2020-03-18| 655.90
#2020-03-19| 637.35
#2020-03-20| 649.47
#2020-03-23| 634.14
#2020-03-24| 685.77
#2020-03-25| 689.00
#2020-03-26| 706.17
#2020-03-27| 701.99
#2020-03-30| 687.61
#2020-03-31| 699.41
#2020-04-01| 700.61
#2020-04-02| 728.74
#2020-04-03| 740.23
#2020-04-06| 788.58
#2020-04-07| 797.76
#2020-04-08| 787.34
#2020-04-09| 794.55
#2020-04-10| 798.97
#2020-04-13| 768.21
#2020-04-14| 808.22
#2020-04-15| 777.70
#2020-04-16| 792.66
#2020-04-17| 818.97
#2020-04-20| 834.80
#2020-04-21| 808.49
#2020-04-22| 806.92
#2020-04-23| 825.75
#2020-04-24| 818.99
#2020-04-27| 836.92
#2020-04-28| 843.82
#2020-04-29| 861.41
#2020-04-30| 877.30
#2020-05-01| 873.05
#2020-05-04| 837.42
#2020-05-05| 825.57
#2020-05-06| 795.68
#2020-05-07| 780.33
#2020-05-08| 772.54
#2020-05-11| 770.83
#2020-05-12| 801.59
#2020-05-13| 804.32
#2020-05-14| 795.36
#2020-05-15| 802.86
#2020-05-18| 835.46
#2020-05-19| 848.92
#2020-05-20| 859.17
#2020-05-21| 851.29
#2020-05-22| 854.47
#2020-05-25| 854.78
#2020-05-26| 869.67
#2020-05-27| 885.58
#2020-05-28| 901.61
#2020-05-29| 869.61
#2020-06-01| 896.80
#2020-06-02| 933.49
#2020-06-03| 955.78
#2020-06-04| 956.60
#2020-06-05| 951.65
#2020-06-08| 946.78
#2020-06-09| 929.76
#2020-06-10| 940.32
#2020-06-11| 940.63
#2020-06-12| 953.58
#2020-06-15| 927.41
#2020-06-16| 950.30
#2020-06-17| 948.82
#2020-06-18| 945.34
#2020-06-19| 950.96
#2020-06-22| 979.54
#2020-06-23|1012.57
#2020-06-24|1002.63
#2020-06-25| 987.86
#2020-06-26| 998.60
#2020-06-29|1000.38
#2020-06-30|1019.63
#2020-07-01|1022.14
#2020-07-02|1040.06
#2020-07-03|1031.83
#2020-07-06|1046.27
#2020-07-07|1042.85
#2020-07-08|1026.37
#2020-07-09|1029.39
#2020-07-10|1021.58
#2020-07-13|1044.20
#2020-07-14|1054.54
#2020-07-15|1055.61
#2020-07-16|1085.09
#2020-07-17|1096.18
#2020-07-20|1103.60
#2020-07-21|1080.99
#2020-07-22|1077.06
#2020-07-23|1078.30
#2020-07-24|1075.27
#2020-07-27|1076.08
#2020-07-28|1067.57
#2020-07-29|1081.42
#2020-07-30|1079.15
#2020-07-31|1076.06
#2020-08-03|1087.32
#2020-08-04|1078.63
#2020-08-05|1052.37
#2020-08-06| 972.42
#2020-08-07|1003.63
#2020-08-10|1037.79
#2020-08-11|1098.27
#2020-08-12|1099.31
#2020-08-13|1088.14
#2020-08-14|1044.75
#2020-08-17|1040.21
#2020-08-18|1051.25
#2020-08-19|1085.67
#2020-08-20|1072.70
#2020-08-21|1053.76
#2020-08-24|1058.73
#2020-08-25|1045.37
#2020-08-26|1045.46
#2020-08-27|1049.71
#2020-08-28|1067.37
#2020-08-31|1043.42
#2020-09-01|1048.16
#2020-09-02|1039.68
#2020-09-03|1015.19
#2020-09-04|1052.04
#2020-09-07|1097.12
#2020-09-08|1084.50
#2020-09-09|1081.14
#2020-09-10|1080.86
#2020-09-11|1076.62
#2020-09-14|1079.34
#2020-09-15|1115.04
#2020-09-16|1100.35
#2020-09-17|1086.58
#2020-09-18|1074.39
#2020-09-21|1039.57
#2020-09-22|1031.84
#2020-09-23|1021.28
#2020-09-24|1025.15
#2020-09-25|1023.58
#2020-09-28|1023.17
#2020-09-29|1024.70
#2020-09-30|1038.96
#2020-10-01|1032.73
#2020-10-02|1021.45
#2020-10-05|1034.73
#2020-10-06|1029.65
#2020-10-07|1016.17
#2020-10-08|1003.25
#2020-10-09|1031.14
#2020-10-12|1050.47
#2020-10-13|1064.16
#2020-10-14|1080.55
#2020-10-15|1068.43
#2020-10-16|1071.08
#2020-10-19|1092.82
#2020-10-20|1100.67
#2020-10-21|1119.39
#2020-10-22|1109.40
#2020-10-23|1114.77
#2020-10-26|1089.54
#2020-10-27|1082.97
#2020-10-28|1041.04
#2020-10-29|1035.39
#2020-10-30|1079.83
#2020-11-02|1103.54
#2020-11-03|1086.12
#2020-11-04|1118.98
#2020-11-05|1129.85
#2020-11-06|1151.28
#2020-11-09|1201.79
#2020-11-10|1197.08
#2020-11-11|1204.61
#2020-11-12|1182.73
#2020-11-13|1243.91
#2020-11-16|1301.47
#2020-11-17|1259.27
#2020-11-18|1260.71
#2020-11-19|1296.02
#2020-11-20|1301.44
#2020-11-23|1274.62
#2020-11-24|1312.25
#2020-11-25|1308.42
#2020-11-26|1319.71
#2020-11-27|1296.59
#2020-11-30|1209.95
#2020-12-01|1259.18
#2020-12-02|1275.81
#2020-12-03|1280.23
#2020-12-04|1324.02
#2020-12-07|1352.63
#2020-12-08|1348.65
#2020-12-09|1329.15
#2020-12-10|1330.91
#2020-12-11|1328.33
#2020-12-14|1331.02
#2020-12-15|1363.77
#2020-12-16|1339.63
#2020-12-17|1357.08
#2020-12-18|1369.42
#2020-12-21|1346.79
#2020-12-22|1364.24
#2020-12-23|1373.10
#2020-12-24|1371.07
#2020-12-25|1364.87
#2020-12-28|1417.19
#2020-12-29|1449.09
#2020-12-30|1437.98
#2020-12-31|1437.21
#2021-01-01|1437.21
#2021-01-04|1448.84
#2021-01-05|1509.23
#2021-01-06|1547.61
#2021-01-07|1530.09
#2021-01-08|1557.53
#2021-01-11|1655.77
#2021-01-12|1723.70
#2021-01-13|1725.37
#2021-01-14|1697.83
#2021-01-15|1651.38
#2021-01-18|1769.02
#2021-01-19|1781.77
#2021-01-20|1785.88
#2021-01-21|1769.46
#2021-01-22|1737.40
#2021-01-25|1751.80
#2021-01-26|1753.79
#2021-01-27|1657.57
#2021-01-28|1706.19
#2021-01-29|1650.61
#2021-02-01|1785.44
#2021-02-02|1800.55
#2021-02-03|1789.65
#2021-02-04|1808.42
#2021-02-05|1792.84
#2021-02-08|1789.50
#2021-02-09|1822.90
#2021-02-10|1826.62
#2021-02-11|1881.45
#2021-02-12|1850.26
#2021-02-15|1854.66
#2021-02-16|1822.97
#2021-02-17|1903.33
#2021-02-18|2005.02
#2021-02-19|2073.97
#2021-02-22|2191.42
#2021-02-23|2031.15
#2021-02-24|1926.44
#2021-02-25|1876.49
#2021-02-26|1808.09
#2021-03-01|1994.11
#2021-03-02|2006.96
#2021-03-03|1953.68
#2021-03-04|1897.22
#2021-03-05|1862.36
#2021-03-08|1827.50
#2021-03-09|1826.11
#2021-03-10|1853.91
#2021-03-11|1902.35
#2021-03-12|1880.03
#2021-03-15|1952.19
#2021-03-16|2101.13
#2021-03-17|2187.50
#2021-03-18|2144.08
#2021-03-19|2241.68
#2021-03-22|1923.14
#2021-03-23|1968.79
#2021-03-24|1993.00
#2021-03-25|1905.56
#2021-03-26|1834.13
#2021-03-29|1780.39
#2021-03-30|1857.46
#2021-03-31|1829.35
#2021-04-01|1929.51
#2021-04-02|1933.50
#2021-04-05|1940.68
#2021-04-06|1881.73
#2021-04-07|1876.41
#2021-04-08|1859.98
#2021-04-09|1807.55
#2021-04-12|1777.81
#2021-04-13|1796.29
#2021-04-14|1800.34
#2021-04-15|1736.14
#2021-04-16|1787.13
#2021-04-19|1712.03
#2021-04-20|1722.44
#2021-04-21|1639.48
#2021-04-22|1623.17
#2021-04-23|1617.76
#2021-04-26|1672.73
#2021-04-27|1719.84
#2021-04-28|1712.06
#2021-04-29|1709.54
#2021-04-30|1682.89
#2021-05-03|1674.47
#2021-05-04|1625.35
#2021-05-05|1673.05
#2021-05-06|1670.71
#2021-05-07|1722.01
#2021-05-10|1721.30
#2021-05-11|1703.85
#2021-05-12|1667.14
#2021-05-13|1659.50
#2021-05-14|1673.72
#2021-05-17|1671.20
#2021-05-18|1715.06
#2021-05-19|1714.68
#2021-05-20|1689.60
#2021-05-21|1710.83
#2021-05-24|1696.69
#2021-05-25|1665.73
#2021-05-26|1686.90
#2021-05-27|1702.94
#2021-05-28|1703.59
#2021-05-31|1722.86
#2021-06-01|1705.33
#2021-06-02|1715.18
#2021-06-03|1703.26
#2021-06-04|1731.67
#2021-06-07|1723.32
#2021-06-08|1726.63
#2021-06-09|1764.06
#2021-06-10|1783.70
#2021-06-11|1820.20
#2021-06-14|1771.03
#2021-06-15|1721.36
#2021-06-16|1729.31
#2021-06-17|1661.12
#2021-06-18|1623.21
#2021-06-21|1632.45
#2021-06-22|1682.42
#2021-06-23|1675.74
#2021-06-24|1688.68
#2021-06-25|1660.96
#2021-06-28|1646.21
#2021-06-29|1661.14
#2021-06-30|1656.73
#2021-07-01|1678.71
#2021-07-02|1700.61
#2021-07-05|1712.14
#2021-07-06|1687.39
#2021-07-07|1712.09
#2021-07-08|1702.40
#2021-07-09|1720.45
#2021-07-12|1715.79
#2021-07-13|1689.02
#2021-07-14|1738.88
#2021-07-15|1737.41
#2021-07-16|1728.22
#2021-07-19|1692.93
#2021-07-20|1702.88
#2021-07-21|1702.43
#2021-07-22|1704.39
#2021-07-23|1704.76
#2021-07-26|1709.70
#2021-07-27|1715.25
#2021-07-28|1709.70
#2021-07-29|1757.66
#2021-07-30|1777.45
#2021-08-02|1812.41
#2021-08-03|1839.51
#2021-08-04|1841.94
#2021-08-05|1868.01
#2021-08-06|1837.81
#2021-08-09|1813.91
#2021-08-10|1846.44
#2021-08-11|1825.28
#2021-08-12|1895.25
#2021-08-13|1930.28
#2021-08-16|1896.55
#2021-08-17|1911.92
#2021-08-18|1877.01
#2021-08-19|1841.65
#2021-08-20|1844.44
#2021-08-23|1856.79
#2021-08-24|1852.20
#2021-08-25|1860.35
#2021-08-26|1844.09
#2021-08-27|1878.80
#2021-08-30|1878.19
#2021-08-31|1913.59
#2021-09-01|1921.06
#2021-09-02|1930.44
#2021-09-03|1916.68
#2021-09-06|1930.76
#2021-09-07|1915.64
#2021-09-08|1884.12
#2021-09-09|1934.03
#2021-09-10|1958.92
#2021-09-13|1950.31
#2021-09-14|1960.24
#2021-09-15|1952.63
#2021-09-16|1922.50
#2021-09-17|1900.18
#2021-09-20|1884.41
#2021-09-21|1856.14
#2021-09-22|1890.05
#2021-09-23|1890.93
#2021-09-24|1859.29
#2021-09-27|1884.16
#2021-09-28|1866.41
#2021-09-29|1861.83
#2021-09-30|1923.48
#2021-10-01|1895.47
#2021-10-04|1887.10
#2021-10-05|1840.47
#2021-10-06|1821.12
#2021-10-07|1844.78
#2021-10-08|1840.19
#2021-10-11|1893.41
#2021-10-12|1880.79
#2021-10-13|1994.21
#2021-10-14|1943.37
#2021-10-15|1914.16
#2021-10-18|1903.50
#2021-10-19|1929.86
#2021-10-20|1969.98
#2021-10-21|1997.71
#2021-10-22|1980.65
#2021-10-25|2000.03
#2021-10-26|2001.68
#2021-10-27|2000.27
#2021-10-28|1990.88
#2021-10-29|1974.90
#2021-11-01|2021.97
#2021-11-02|1995.63
#2021-11-03|2034.27
#2021-11-04|2019.53
#2021-11-05|2017.22
#2021-11-08|2035.98
#2021-11-09|2072.01
#2021-11-10|2043.48
#2021-11-11|2064.64
#2021-11-12|2078.92
#2021-11-15|2102.20
#2021-11-16|2006.03
#2021-11-17|2024.93
#2021-11-18|1974.00
#2021-11-19|1955.81
#2021-11-22|2009.95
#2021-11-23|1921.74
#2021-11-24|1939.26
#2021-11-25|2038.48
#2021-11-26|1946.62
#2021-11-29|1938.25
#2021-11-30|1934.95
#2021-12-01|1969.29
#2021-12-02|1942.83
#2021-12-03|1983.97
#2021-12-06|1929.13
#2021-12-07|2005.08
#2021-12-08|1991.47
#2021-12-09|1991.38
#2021-12-10|1973.78
#2021-12-13|2002.29
#2021-12-14|2013.99
#2021-12-15|1948.20
#2021-12-16|1951.30
#2021-12-17|1710.30
#2021-12-20|1593.81
#2021-12-21|1917.05
#2021-12-22|1855.46
#2021-12-23|1952.00
#2021-12-24|2036.72
#2021-12-27|2125.21
#2021-12-28|2019.74
#2021-12-29|1974.49
#2021-12-30|1937.41
#2021-12-31|1895.35
#2022-01-03|2024.77
#2022-01-04|1984.00
#2022-01-05|2025.68
#2022-01-06|1991.14
#2022-01-07|1981.27
#2022-01-10|1940.60
#2022-01-11|1925.48
#2022-01-12|1970.34
#2022-01-13|2051.73
#2022-01-14|2017.76
#2022-01-17|2003.33
#2022-01-18|1891.62
#2022-01-19|2006.05
#2022-01-20|1962.08
#2022-01-21|1927.37
#2022-01-24|1818.71
#2022-01-25|1885.42
#2022-01-26|1849.95
#2022-01-27|1872.54
#2022-01-28|1906.62
#2022-01-31|1913.52
#2022-02-01|1952.81
#2022-02-02|1928.80
#2022-02-03|1934.26
#2022-02-04|1893.31
#2022-02-07|1932.27
#2022-02-08|1953.93
#2022-02-09|2014.01
#2022-02-10|1986.05
#2022-02-11|2006.13
#2022-02-14|1919.35
#2022-02-15|1975.18
#2022-02-16|2006.50
#2022-02-17|1984.27
#2022-02-18|1982.42
#2022-02-21|1991.06
#2022-02-22|1964.41
#2022-02-23|1948.43
#2022-02-24|1712.88
#2022-02-25|1866.66
#2022-02-28|1899.72
#2022-03-01|1856.82
#2022-03-02|1807.45
#2022-03-03|1824.94
#2022-03-04|1739.45
#2022-03-07|1684.93
#2022-03-08|1636.89
#2022-03-09|1677.98
#2022-03-10|1632.42
#2022-03-11|1670.62
#2022-03-14|1772.44
#2022-03-15|1810.62
#2022-03-16|1862.54
#2022-03-17|1947.03
#2022-03-18|1902.65
#2022-03-21|1927.26
#2022-03-22|1974.02
#2022-03-23|1987.35
#2022-03-24|1969.31
#2022-03-25|1947.53
#2022-03-28|1932.47
#2022-03-29|1986.85
#2022-03-30|2026.78
#2022-03-31|2007.87
#2022-04-01|2003.63
#2022-04-04|2054.64
#2022-04-05|2073.64
#2022-04-06|2056.52
#2022-04-07|2043.04
#2022-04-08|2031.11
#2022-04-11|2036.20
#2022-04-12|2042.87
#2022-04-13|2025.97
#2022-04-14|2034.37
#2022-04-15|2059.37
#2022-04-18|2091.69
#2022-04-19|2076.35
#2022-04-20|2073.22
#2022-04-21|2072.19
#2022-04-22|1996.30
#2022-04-25|1993.69
#2022-04-26|1942.74
#2022-04-27|1938.97
#2022-04-28|1925.39
#2022-04-29|1934.50
#2022-05-02|1936.27
#2022-05-03|1941.84
#2022-05-04|1945.75
#2022-05-05|1955.31
#2022-05-06|1919.17
#2022-05-09|1883.75
#2022-05-10|1896.36
#2022-05-11|1855.79
#2022-05-12|1804.84
#2022-05-13|1808.22
#2022-05-16|1785.94
#2022-05-17|1775.61
#2022-05-18|1755.57
#2022-05-19|1755.18
#2022-05-20|1697.78
#2022-05-23|1775.33
#2022-05-24|1736.32
#2022-05-25|1726.08
#2022-05-26|1733.30
#2022-05-27|1740.69
#2022-05-30|1802.63
#2022-05-31|1827.01
#2022-06-01|1818.00
#2022-06-02|1838.56
#2022-06-03|1828.65
#2022-06-06|1848.03
#2022-06-07|1785.87
#2022-06-08|1672.94
#2022-06-09|1650.97
#2022-06-10|1673.27
#2022-06-13|1584.43
#2022-06-14|1584.62
#2022-06-15|1619.50
#2022-06-16|1586.35
#2022-06-17|1602.98
#2022-06-20|1617.12
#2022-06-21|1658.14
#2022-06-22|1654.58
#2022-06-23|1621.48
#2022-06-24|1615.30
#2022-06-27|1679.26
#2022-06-28|1639.08
#2022-06-29|1585.89
#2022-06-30|1546.07
#2022-07-01|1561.02
#2022-07-04|1541.47
#2022-07-05|1475.01
#2022-07-06|1488.69
#2022-07-07|1521.32
#2022-07-08|1531.13
#2022-07-11|1527.08
#2022-07-12|1515.63
#2022-07-13|1466.30
#2022-07-14|1440.00
#2022-07-15|1445.35
#2022-07-18|1475.70
#2022-07-19|1474.30
#2022-07-20|1471.27
#2022-07-21|1476.86
#2022-07-22|1482.91
#2022-07-25|1512.00
#2022-07-26|1529.77
#2022-07-27|1517.77
#2022-07-28|1545.60
#2022-07-29|1641.19
#2022-08-01|1644.08
#2022-08-02|1678.02
#2022-08-03|1686.44
#2022-08-04|1705.68
#2022-08-05|1722.53
#2022-08-08|1746.84
#2022-08-09|1742.15
#2022-08-10|1777.18
#2022-08-11|1769.30
#2022-08-12|1795.84
#2022-08-15|1764.28
#2022-08-16|1790.32
#2022-08-17|1775.30
#2022-08-18|1803.96
#2022-08-19|1750.48
#2022-08-22|1737.52
#2022-08-23|1761.57
#2022-08-24|1725.90
#2022-08-25|1739.33
#2022-08-26|1751.50
#2022-08-29|1762.33
#2022-08-30|1749.82
#2022-08-31|1716.85
#2022-09-01|1701.56
#2022-09-02|1748.12
#2022-09-05|1755.39
#2022-09-06|1757.04
#2022-09-07|1754.04
#2022-09-08|1807.48
#2022-09-09|1828.72
#2022-09-12|1861.89
#2022-09-13|1782.51
#2022-09-14|1842.28
#2022-09-15|1838.15
#2022-09-16|1823.48
#2022-09-19|1749.90
#2022-09-20|1774.67
#2022-09-21|1747.40
#2022-09-22|1782.61
#2022-09-23|1748.87
#2022-09-26|1726.45
#2022-09-27|1735.26
#2022-09-28|1717.54
#2022-09-29|1678.74
#2022-09-30|1683.82
#2022-10-03|1768.90
#2022-10-04|1816.24
#2022-10-05|1781.43
#2022-10-06|1811.24
#2022-10-07|1794.35
#2022-10-10|1804.76
#2022-10-11|1778.28
#2022-10-12|1728.60
#2022-10-13|1753.24
#2022-10-14|1770.43
#2022-10-17|1829.87
#2022-10-18|1854.65
#2022-10-19|1842.76
#2022-10-20|1835.68
#2022-10-21|1822.57
#2022-10-24|1904.91
#2022-10-25|1887.77
#2022-10-26|1886.38
#2022-10-27|1840.20
#2022-10-28|1822.08
#2022-10-31|1834.84
#2022-11-01|1859.86
#2022-11-02|1874.59
#2022-11-03|1823.99
#2022-11-04|1889.81
#2022-11-07|1931.03
#2022-11-08|1911.15
#2022-11-09|1924.60
#2022-11-10|1965.70
#2022-11-11|1972.66
#2022-11-14|2067.18
#2022-11-15|2104.66
#2022-11-16|2199.40
#2022-11-17|2159.69
#2022-11-18|2237.22
#2022-11-21|2255.14
#2022-11-22|2315.56
#2022-11-23|2363.59
#2022-11-24|2331.11
#2022-11-25|2365.51
#2022-11-28|2375.30
#2022-11-29|2385.17
#2022-11-30|2417.18
#2022-12-01|2408.44
#2022-12-02|2391.23
#2022-12-05|2310.50
#2022-12-06|2322.42
#2022-12-07|2272.57
#2022-12-08|2285.34
#2022-12-09|2345.73
#2022-12-12|2392.31
#2022-12-13|2419.55
#2022-12-14|2338.01
#2022-12-15|2349.83
#2022-12-16|2396.91
#2022-12-19|2505.32
#2022-12-20|2557.02
#2022-12-21|2570.99
#2022-12-22|2579.56
#2022-12-23|2582.72
#2022-12-26|2617.99
#2022-12-27|2576.41
#2022-12-28|2577.76
#2022-12-29|2752.62
#2022-12-30|2756.46
#2023-01-02|2834.23
#2023-01-03|2786.80
#2023-01-04|2733.40
#2023-01-05|2595.18
#2023-01-06|2664.93
#2023-01-09|2588.77
#2023-01-10|2548.19
#2023-01-11|2429.68
#2023-01-12|2513.04
#2023-01-13|2483.87
#2023-01-16|2590.75
#2023-01-17|2663.30
#2023-01-18|2671.21
#2023-01-19|2682.66
#2023-01-20|2731.80
#2023-01-23|2720.41
#2023-01-24|2701.62
#2023-01-25|2654.64
#2023-01-26|2689.01
#2023-01-27|2722.31
#2023-01-30|2732.71
#2023-01-31|2664.85
#2023-02-01|2533.72
#2023-02-02|2650.94
#2023-02-03|2741.02
#2023-02-06|2752.46
#2023-02-07|2542.52
#2023-02-08|2406.41
#2023-02-09|2555.04
#2023-02-10|2545.12
#2023-02-13|2555.27
#2023-02-14|2540.86
#2023-02-15|2758.27
#2023-02-16|2810.22
#2023-02-17|2821.44
#2023-02-20|2824.13
#2023-02-21|2764.62
#2023-02-22|2754.39
#2023-02-23|2793.71
#2023-02-24|2755.16
#2023-02-27|2838.11
#2023-02-28|2857.52
#2023-03-01|3015.77
#2023-03-02|3053.08
#2023-03-03|3119.66
#2023-03-06|3213.29
#2023-03-07|3182.10
#2023-03-08|3238.75
#2023-03-09|3258.08
#2023-03-10|3213.92
#2023-03-13|3232.56
#2023-03-14|3143.04
#2023-03-15|3107.43
#2023-03-16|3159.26
#2023-03-17|3090.44
#2023-03-20|3021.75
#2023-03-21|3047.31
#2023-03-22|3153.10
#2023-03-23|3189.29
#2023-03-24|3177.39
#2023-03-27|3198.25
#2023-03-28|3126.05
#2023-03-29|3154.55
#2023-03-30|3173.55
#2023-03-31|3102.19
#2023-04-03|3104.03
#2023-04-04|3189.37
#2023-04-05|3180.56
#2023-04-06|3233.19
#2023-04-07|3207.45
#2023-04-10|3237.54
#2023-04-11|3241.98
#2023-04-12|3218.13
#2023-04-13|3237.18
#2023-04-14|3223.40
#2023-04-17|3199.08
#2023-04-18|3205.79
#2023-04-19|3214.32
#2023-04-20|3216.52
#2023-04-21|3208.93
#2023-04-24|3251.99
#2023-04-25|3144.22
#2023-04-26|3096.13
#2023-04-27|3123.81
#2023-04-28|2943.79
#2023-05-01|2938.87
#2023-05-02|2869.66
#2023-05-03|2891.77
#2023-05-04|2868.30
#2023-05-05|2798.61
#2023-05-08|2856.75
#2023-05-09|2850.13
#2023-05-10|2805.05
#2023-05-11|3022.58
#2023-05-12|2974.78
#2023-05-15|2777.45
#2023-05-16|2924.23
#2023-05-17|2978.40
#2023-05-18|2916.37
#2023-05-19|2911.15
#2023-05-22|2878.99
#2023-05-23|2842.19
#2023-05-24|2815.54
#2023-05-25|2762.57
#2023-05-26|2839.58
#2023-05-29|2927.44
#2023-05-30|2982.86
#2023-05-31|2982.56
#2023-06-01|2975.93
#2023-06-02|3029.88
#2023-06-05|3105.53
#2023-06-06|3146.79
#2023-06-07|3030.29
#2023-06-08|3064.25
#2023-06-09|3061.68
#2023-06-12|2980.67
#2023-06-13|2908.08
#2023-06-14|2851.94
#2023-06-15|2950.39
#2023-06-16|2935.06
#2023-06-19|2840.48
#2023-06-20|2881.09
#2023-06-21|2914.63
#2023-06-22|2988.74
#2023-06-23|3002.67
#2023-06-26|3019.98
#2023-06-27|3019.11
#2023-06-28|3015.97
#2023-06-29|3022.36
#2023-06-30|3030.49
#2023-07-03|3097.22
#2023-07-04|3033.48
#2023-07-05|3137.18
#2023-07-06|3231.04
#2023-07-07|3245.00
#2023-07-10|3209.84
#2023-07-11|3230.68
#2023-07-12|3197.82
#2023-07-13|3177.48
#2023-07-14|3246.94
#2023-07-17|3216.52
#2023-07-18|3077.08
#2023-07-19|3174.87
#2023-07-20|3302.97
#2023-07-21|3382.66
#2023-07-24|3315.25
#2023-07-25|3253.93
#2023-07-26|3362.05
#2023-07-27|3464.52
#2023-07-28|3477.59
#2023-07-31|3585.90
#2023-08-01|3556.90
#2023-08-02|3579.19
#2023-08-03|3522.66
#2023-08-04|3564.46
#2023-08-07|3558.52
#2023-08-08|3498.12
#2023-08-09|3546.13
#2023-08-10|3425.71
#2023-08-11|3508.03
#2023-08-14|3430.61
#2023-08-15|3363.44
#2023-08-16|3355.80
#2023-08-17|3376.12
#2023-08-18|3309.10
#2023-08-21|3356.88
#2023-08-22|3372.72
#2023-08-23|3309.09
#2023-08-24|3331.45
#2023-08-25|3280.62
#2023-08-28|3306.47
#2023-08-29|3244.99
#2023-08-30|3246.50
#2023-08-31|3294.84
#2023-09-01|3438.70
#2023-09-04|3362.25
#2023-09-05|3342.31
#2023-09-06|3298.08
#2023-09-07|3298.73
#2023-09-08|3414.00
#2023-09-11|3399.18
#2023-09-12|3395.84
#2023-09-13|3375.70
#2023-09-14|3478.95
#2023-09-15|3364.40
#2023-09-18|3250.37
#2023-09-19|3257.64
#2023-09-20|3193.81
#2023-09-21|3267.03
#2023-09-22|3221.55
#2023-09-25|3286.05
#2023-09-26|3242.18
#2023-09-27|3208.72
#2023-09-28|3216.83
#2023-09-29|3250.29
#2023-10-02|3246.90
#2023-10-03|3398.96
#2023-10-04|3327.67
#2023-10-05|3336.37
#2023-10-06|3413.12
#2023-10-09|3278.99
#2023-10-10|3354.79
#2023-10-11|3328.26
#2023-10-12|3297.25
#2023-10-13|3280.56
#2023-10-16|3228.19
#2023-10-17|3284.68
#2023-10-18|3160.82
#2023-10-19|3216.95
#2023-10-20|3118.39
#2023-10-23|3175.93
#2023-10-24|3193.05
#2023-10-25|3059.92
#2023-10-26|3106.38
#2023-10-27|3090.72
#2023-10-30|3068.27
#2023-10-31|2977.34
#2023-11-01|2992.02
#2023-11-02|3023.45
#2023-11-03|3047.85
#2023-11-06|3165.49
#2023-11-07|3203.81
#2023-11-08|3149.56
#2023-11-09|3158.92
#2023-11-10|3103.53
#2023-11-13|3008.64
#2023-11-14|3084.22
#2023-11-15|3062.39
#2023-11-16|3091.84
#2023-11-17|3127.01
#2023-11-20|3138.45
#2023-11-21|3144.03
#2023-11-22|3114.68
#2023-11-23|3065.50
#2023-11-24|3054.71
#2023-11-27|3076.09
#2023-11-28|3139.70
#2023-11-29|3153.20
#2023-11-30|3134.24
#2023-12-01|3165.47
#2023-12-04|3229.25
#2023-12-05|3173.58
#2023-12-06|3072.75
#2023-12-07|3135.96
#2023-12-08|3117.27
#2023-12-11|3028.06
#2023-12-12|3044.77
#2023-12-13|2962.45
#2023-12-14|3012.42
#2023-12-15|3121.89
#2023-12-18|2999.20
#2023-12-19|2991.59
#2023-12-20|2954.09
#2023-12-21|2979.83
#2023-12-22|2882.05
#2023-12-25|2796.71
#2023-12-26|2820.00
#2023-12-27|2797.10
#2023-12-28|2836.98
#2023-12-29|2801.70
#2024-01-01|2801.70
#2024-01-02|2853.25
#2024-01-03|2771.77
#2024-01-04|2801.85
#2024-01-05|2799.18
#2024-01-08|2846.60
#2024-01-09|2785.18
#2024-01-10|2796.88
#2024-01-11|2835.20
#2024-01-12|2843.27
#2024-01-15|2893.02
#2024-01-16|2904.55
#2024-01-17|2856.90
#2024-01-18|2867.13
#2024-01-19|2855.86
#2024-01-22|2848.19
#2024-01-23|2847.40
#2024-01-24|2902.40
#2024-01-25|2927.90
#2024-01-26|2993.95
#2024-01-29|2992.39
#2024-01-30|3009.86
#2024-01-31|3053.57
#2024-02-01|3101.38
#2024-02-02|3145.24
#2024-02-05|3165.08
#2024-02-06|3235.10
#2024-02-07|3182.07
#2024-02-08|3223.16
#2024-02-09|3264.43
#2024-02-12|3367.42
#2024-02-13|3250.36
#2024-02-14|3266.68
#2024-02-15|3276.86
#2024-02-16|3283.83
#2024-02-19|3285.86
#2024-02-20|3344.36
#2024-02-21|3329.85
#2024-02-22|3432.42
#2024-02-23|3436.55
#2024-02-26|3451.94
#2024-02-27|3439.61
#2024-02-28|3445.49
#2024-02-29|3468.38
#2024-03-01|3417.73
#2024-03-04|3295.09
#2024-03-05|3327.46
#2024-03-06|3404.02
#2024-03-07|3446.95
#2024-03-08|3506.67
#2024-03-11|3522.80
#2024-03-12|3478.35
#2024-03-13|3439.45
#2024-03-14|3453.06
#2024-03-15|3393.71
#2024-03-18|3360.55
#2024-03-19|3442.67
#2024-03-20|3476.69
#2024-03-21|3681.73
#2024-03-22|3572.80
#2024-03-25|3482.81
#2024-03-26|3449.05
#2024-03-27|3397.24
#2024-03-28|3526.70
#2024-03-29|3525.21
#2024-04-01|3575.25
#2024-04-02|3502.09
#2024-04-03|3525.39
#2024-04-04|3562.57
#2024-04-05|3722.96
#2024-04-08|3732.12
#2024-04-09|3672.40
#2024-04-10|3658.89
#2024-04-11|3652.76
#2024-04-12|3644.54
#2024-04-15|3601.08
#2024-04-16|3598.98
#2024-04-17|3523.83
#2024-04-18|3545.66
#2024-04-19|3550.52
#2024-04-22|3548.39
#2024-04-23|3547.56
#2024-04-24|3541.42
#2024-04-25|3531.94
#2024-04-26|3559.73
#2024-04-29|3576.33
#2024-04-30|3612.19
#2024-05-01|3600.28
#2024-05-02|3664.09
#2024-05-03|3610.18
#2024-05-06|3653.29
#2024-05-07|3615.83
#2024-05-08|3582.18
#2024-05-09|3612.49
#2024-05-10|3619.04
#2024-05-13|3596.11
#2024-05-14|3662.59
#2024-05-15|3682.95
#2024-05-16|3736.00
#2024-05-17|3796.48
#2024-05-20|3788.77
#2024-05-21|3792.67
#2024-05-22|3858.62
#2024-05-23|3782.09
#2024-05-24|3672.31
#2024-05-27|3670.78
#2024-05-28|3699.58
#2024-05-29|3603.45
#2024-05-30|3589.06
#2024-05-31|3592.99
#2024-06-03|3564.33
#2024-06-04|3387.25
#2024-06-05|3468.92
#2024-06-06|3408.97
#2024-06-07|3387.75
#2024-06-10|3371.26
#2024-06-11|3347.47
#2024-06-12|3464.86
#2024-06-13|3462.52
#2024-06-14|3506.86
#2024-06-17|3495.10
#2024-06-18|3526.70
#2024-06-19|3537.70
#2024-06-20|3580.53
#2024-06-21|3532.08
#2024-06-24|3595.20
#2024-06-25|3651.81
#2024-06-26|3609.22
#2024-06-27|3678.07
#2024-06-28|3674.90
#2024-07-01|3616.85
#2024-07-02|3633.31
#2024-07-03|3658.67
#2024-07-04|3734.18
#2024-07-05|3667.01
#2024-07-08|3590.41
#2024-07-09|3484.69
#2024-07-10|3432.29
#2024-07-11|3517.49
#2024-07-12|3483.85
#2024-07-15|3479.18
#2024-07-16|3430.38
#2024-07-17|3385.58
#2024-07-18|3408.36
#2024-07-19|3376.86
#2024-07-22|3446.26
#2024-07-23|3399.18
#2024-07-24|3328.42
#2024-07-25|3255.64
#2024-07-26|3254.12
#2024-07-29|3174.20
#2024-07-30|3190.67
#2024-07-31|3195.09
#2024-08-01|3191.19
#2024-08-02|3066.16
#2024-08-05|2858.79
#2024-08-06|2839.77
#2024-08-07|2814.18
#2024-08-08|2871.72
#2024-08-09|2808.08
#2024-08-12|2792.22
#2024-08-13|2843.85
#2024-08-14|2845.60
#2024-08-15|2871.42
#2024-08-16|2851.49
#2024-08-19|2931.01
#2024-08-20|2925.48
#2024-08-21|2930.66
#2024-08-22|2924.96
#2024-08-23|2833.66
#2024-08-26|2775.79
#2024-08-27|2824.70
#2024-08-28|2832.56
#2024-08-29|2938.67
#2024-08-30|2939.97
#2024-09-02|2967.05
#2024-09-03|2878.74
#2024-09-04|2868.45
#2024-09-05|2892.78
#2024-09-06|2815.40
#2024-09-09|2781.90
#2024-09-10|2739.88
#2024-09-11|2652.27
#2024-09-12|2732.89
#2024-09-13|2830.28
#2024-09-16|2771.51
#2024-09-17|2808.57
#2024-09-18|2806.65
#2024-09-19|2855.58
#2024-09-20|2797.49
#2024-09-23|2789.41
#2024-09-24|2814.01
#2024-09-25|2781.56
#2024-09-26|2808.83
#2024-09-27|2839.48
#2024-09-30|2796.40
#2024-10-01|2706.26
#2024-10-02|2651.90
#2024-10-03|2610.17
#2024-10-04|2646.25
#2024-10-07|2686.67
#2024-10-08|2683.55
#2024-10-09|2759.24
#2024-10-10|2739.08
#2024-10-11|2691.55
#2024-10-14|2627.43
#2024-10-15|2659.36
#2024-10-16|2682.96
#2024-10-17|2769.88
#2024-10-18|2779.09
#2024-10-21|2776.33
#2024-10-22|2819.45
#2024-10-23|2796.82
#2024-10-24|2847.38
#2024-10-25|2823.74
#2024-10-28|2835.91
#2024-10-29|2827.18
#2024-10-30|2787.86
#2024-10-31|2758.69
#2024-11-01|2741.80
#2024-11-04|2729.98
#2024-11-05|2752.07
#2024-11-06|2789.07
#2024-11-07|2837.19
#2024-11-08|2919.79
#2024-11-11|2896.69
#2024-11-12|2927.49
#2024-11-13|2966.26
#2024-11-14|3002.78
#2024-11-15|2929.18
#2024-11-18|2963.98
#2024-11-19|2872.48
#2024-11-20|2751.08
#2024-11-21|2838.89
#2024-11-22|2842.87
#2024-11-25|2823.57
#2024-11-26|2825.63
#2024-11-27|2808.78
#2024-11-28|2782.97
#2024-11-29|2764.56
#2024-12-02|2780.50
#2024-12-03|2814.46
#2024-12-04|2852.46
#2024-12-05|2849.19
#2024-12-06|2850.18
#2024-12-09|2845.73
#2024-12-10|2800.08
#2024-12-11|2817.27
#2024-12-12|2808.54
#2024-12-13|2825.69
#2024-12-16|2788.72
#2024-12-17|2744.49
#2024-12-18|2711.25
#2024-12-19|2683.51
#2024-12-20|2669.52
#2024-12-23|2646.68
#2024-12-24|2658.75
#2024-12-25|2684.16
#2024-12-26|2714.57
#2024-12-27|2735.55
#2024-12-30|2684.46
#2024-12-31|2686.57
#2025-01-01|2686.57
#2025-01-02|2712.23
#2025-01-03|2738.69
#2025-01-06|2736.92
#2025-01-07|2734.36
#2025-01-08|2724.48
#2025-01-09|2744.97
#2025-01-10|2709.14
#2025-01-13|2672.25
#2025-01-14|2660.38
#2025-01-15|2662.98
#2025-01-16|2700.86
#2025-01-17|2697.01
#2025-01-20|2725.28
#2025-01-21|2728.91
#2025-01-22|2723.41
#2025-01-23|2758.93
#2025-01-24|2739.50
#2025-01-27|2674.11
#2025-01-28|2700.52
#2025-01-29|2700.53
#2025-01-30|2764.68
#2025-01-31|2739.98
#2025-02-03|2663.44
#2025-02-04|2665.31
#2025-02-05|2666.45
#2025-02-06|2694.66
#2025-02-07|2689.69
#2025-02-10|2666.38
#2025-02-11|2645.59
#2025-02-12|2618.88
#2025-02-13|2672.22
#2025-02-14|2664.50
#2025-02-17|2654.94
#2025-02-18|2683.44
#2025-02-19|2666.27
#2025-02-20|2655.39
#2025-02-21|2619.71
#2025-02-24|2602.16
#2025-02-25|2569.57
#2025-02-26|2587.79
#2025-02-27|2587.07
#2025-02-28|2549.09
#2025-03-03|2576.69
#2025-03-04|2546.66
#2025-03-05|2648.69
#2025-03-06|2751.72
#2025-03-07|2763.67
#2025-03-10|2750.42
#2025-03-11|2814.43
#2025-03-12|2832.95
#2025-03-13|2859.77
#2025-03-14|2877.67
#2025-03-17|2896.59
#2025-03-18|2900.70
#2025-03-19|2666.56
#2025-03-20|2690.12
#2025-03-21|2568.60
#2025-03-24|2618.50
#2025-03-25|2659.58
#2025-03-26|2622.16
#2025-03-27|2599.34
#2025-03-28|2662.81
#2025-03-31|2663.02
#2025-04-01|2668.89
#2025-04-02|2635.49
#2025-04-03|2711.31
#2025-04-04|2641.61
#2025-04-07|2609.46
#2025-04-08|2625.32
#2025-04-09|2552.58
#2025-04-10|2571.73
#2025-04-11|2559.48
#2025-04-14|2591.02
#2025-04-15|2511.41
#2025-04-16|2421.37
#2025-04-17|2478.75
#2025-04-18|2501.57
#2025-04-21|2563.42
#2025-04-22|2535.87
#2025-04-23|2554.43
#2025-04-24|2615.87
#2025-04-25|2625.77
#2025-04-28|2579.22
#2025-04-29|2575.01
#2025-04-30|2524.71
#2025-05-01|2521.37
#2025-05-02|2551.21
#2025-05-05|2535.21
#2025-05-06|2508.20
#2025-05-07|2479.64
#2025-05-08|2558.01
#2025-05-09|2571.06
#2025-05-12|2685.93
#2025-05-13|2691.62
#2025-05-14|2674.11
#2025-05-15|2615.51
#2025-05-16|2661.98
#2025-05-19|2664.70
#2025-05-20|2562.41
#2025-05-21|2521.00
#2025-05-22|2499.82
#2025-05-23|2451.57
#2025-05-26|2467.94
#2025-05-27|2421.04
#2025-05-28|2382.95
#2025-05-29|2349.83
#2025-05-30|2284.33
#2025-06-02|2288.33
#2025-06-03|2356.69
#2025-06-04|2412.27
#2025-06-05|2392.36
#2025-06-06|2393.01
#2025-06-09|2394.83
#2025-06-10|2383.98
#2025-06-11|2418.25
#2025-06-12|2353.09
#2025-06-13|2322.28
#2025-06-16|2338.47
#2025-06-17|2331.69
#2025-06-18|2289.92
#2025-06-19|2262.84
#2025-06-20|2289.56
#2025-06-23|2292.56
#2025-06-24|2363.36
#2025-06-25|2362.13
#2025-06-26|2345.30
#2025-06-27|2331.31
#2025-06-30|2429.35
#2025-07-01|2486.98
#2025-07-02|2557.74
#2025-07-03|2568.72
#2025-07-04|2571.99
#2025-07-07|2522.05
#2025-07-08|2523.97
#2025-07-09|2563.64
#2025-07-10|2581.18
#2025-07-11|2557.91
#2025-07-14|2572.17
#2025-07-15|2579.19
#2025-07-16|2537.12
#2025-07-17|2535.75
#2025-07-18|2517.27
#2025-07-21|2539.08
#2025-07-22|2553.32
#2025-07-23|2545.46
#2025-07-24|2586.62
#2025-07-25|2525.74
#2025-07-28|2511.78
#2025-07-29|2473.34
#2025-07-30|2562.56
#2025-07-31|2571.98
#2025-08-01|2588.01
#2025-08-04|2644.23
#2025-08-05|2658.34
#2025-08-06|2680.04
#2025-08-07|2751.64
#2025-08-08|2722.83
#2025-08-11|2735.96
#2025-08-12|2747.66
#2025-08-13|2737.96
#2025-08-14|2726.13
#2025-08-15|2731.86
#2025-08-18|2762.38
#2025-08-19|2818.74
#2025-08-20|2874.05
#2025-08-21|2880.89
#2025-08-22|2887.09
#2025-08-25|2934.33
#2025-08-26|2965.25
#2025-08-27|2858.15
#2025-08-28|2858.32
#2025-08-29|2857.54
#2025-09-01|2839.63
#2025-09-02|2703.80
#2025-09-03|2696.18
#2025-09-04|2675.11
#2025-09-05|2703.32
#2025-09-08|2673.52
#2025-09-09|2670.28
#2025-09-10|2674.08
#2025-09-11|2650.62
#2025-09-12|2621.24
#2025-09-15|2748.98
#2025-09-16|2814.18
#2025-09-17|2742.63
#2025-09-18|2737.02
#2025-09-19|2775.25
#2025-09-22|2786.55
#2025-09-23|2719.48
#2025-09-24|2699.95
#2025-09-25|2718.13
#2025-09-26|2666.19
#2025-09-29|2641.32
#2025-09-30|2652.78
#2025-10-01|2681.89
#2025-10-02|2672.05
#2025-10-03|2646.65
#2025-10-06|2617.06
#2025-10-07|2654.24
#2025-10-08|2650.88
#2025-10-09|2591.04
#2025-10-10|2580.82
#2025-10-13|2527.36
#2025-10-14|2501.54
#2025-10-15|2524.18
#2025-10-16|2487.98
#2025-10-17|2515.94
#2025-10-20|2566.23
#2025-10-21|2586.63
#2025-10-22|2600.92
#2025-10-23|2617.86
#2025-10-24|2676.27
#2025-10-27|2634.25
#2025-10-28|2612.61
#2025-10-29|2620.46
#2025-10-30|2588.92
#2025-10-31|2629.69
#2025-11-03|2654.89
#2025-11-04|2565.61
#2025-11-05|2569.17
#2025-11-06|2544.64
#2025-11-07|2506.13
#2025-11-10|2493.12
#2025-11-11|2449.92
#2025-11-12|2459.12
#2025-11-13|2476.14
#2025-11-14|2472.06
#2025-11-17|2462.04
#2025-11-18|2456.86
#2025-11-19|2468.22
#2025-11-20|2457.71
#2025-11-21|2419.58
#2025-11-24|2421.48
#2025-11-25|2433.32
#2025-11-26|2455.93
#2025-11-27|2459.41
#2025-11-28|2453.85
#2025-12-01|2514.07
#2025-12-02|2529.75
#2025-12-03|2470.75
#2025-12-04|2472.91
#2025-12-05|2474.20
#2025-12-08|2520.99
#2025-12-09|2486.16
#2025-12-10|2471.01
#2025-12-11|2516.51
#2025-12-12|2577.35
#2025-12-15|2613.77
#2025-12-16|2586.44
#2025-12-17|2586.18
#2025-12-18|2565.20
#2025-12-19|2554.24
#2025-12-22|2556.98
#2025-12-23|2541.56
#2025-12-24|2565.62
#2025-12-25|2571.89
#2025-12-26|2567.30
#2025-12-29|2519.83
#2025-12-30|2541.57
#2025-12-31|2545.93
#2026-01-01|2545.93
#2026-01-02|2628.93
#2026-01-05|2673.59
#2026-01-06|2714.83
#2026-01-07|2734.66
#2026-01-08|2724.54
#2026-01-09|2727.47
#2026-01-12|2742.67
#2026-01-13|2776.67
#2026-01-14|2765.91
#2026-01-15|2816.25
#2026-01-16|2828.34
#2026-01-19|2793.52
#2026-01-20|2768.62
#2026-01-21|2777.96
#2026-01-22|2825.29
#2026-01-23|2848.95
#2026-01-26|2912.62
#2026-01-27|2953.02
#2026-01-28|2981.49
#2026-01-29|3017.15
#2026-01-30|3053.72
#2026-02-02|3018.30
#2026-02-03|3065.35
#2026-02-04|3053.58
#2026-02-05|3035.04
#2026-02-06|3006.22
#2026-02-09|3086.32
#2026-02-10|3024.90
#2026-02-11|3109.59
#2026-02-12|3236.48
#2026-02-13|3253.13
#2026-02-16|3361.18
#2026-02-17|3231.10
#2026-02-18|3180.01
#2026-02-19|3113.71
#2026-02-20|3116.27
#2026-02-23|3121.07
#2026-02-24|3097.68
#2026-02-25|3036.45
#2026-02-26|3057.83
#2026-02-27|3000.06
#2026-03-02|2939.34
#2026-03-03|2828.37
#2026-03-04|2796.74
#2026-03-05|2857.89
#2026-03-06|2799.48
#2026-03-09|2802.43
#2026-03-10|2898.89
#2026-03-11|2890.65
#2026-03-12|2895.17
#2026-03-13|2873.86
#2026-03-16|2851.36
#2026-03-17|2935.72
#2026-03-18|2882.55
#2026-03-19|2921.19
#2026-03-20|2914.09
#2026-03-23|2878.66
#2026-03-24|2798.55
#2026-03-25|2809.85
#2026-03-26|2767.51
#2026-03-27|2798.92
#2026-03-30|2721.17
#2026-03-31|2746.20
#2026-04-01|2774.94
#2026-04-02|2737.44