Table Data - NASDAQ Morocco Financials Net Total Return Index
| Title | NASDAQ Morocco Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMA30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2004-03-31 to 2026-04-01 |
| Last Updated | 2026-04-01 10:58 PM CDT |
| Notes | For more information about this series, see: NQMA30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 414.08 |
| 2004-04-01 | 418.70 |
| 2004-04-02 | 412.32 |
| 2004-04-05 | 416.14 |
| 2004-04-06 | 414.10 |
| 2004-04-07 | 415.74 |
| 2004-04-08 | 411.89 |
| 2004-04-09 | . |
| 2004-04-12 | 414.20 |
| 2004-04-13 | 415.96 |
| 2004-04-14 | 416.48 |
| 2004-04-15 | 413.49 |
| 2004-04-16 | 417.23 |
| 2004-04-19 | 417.66 |
| 2004-04-20 | 415.56 |
| 2004-04-21 | 411.95 |
| 2004-04-22 | 409.72 |
| 2004-04-23 | 407.38 |
| 2004-04-26 | 406.71 |
| 2004-04-27 | 405.15 |
| 2004-04-28 | 402.42 |
| 2004-04-29 | 403.50 |
| 2004-04-30 | 404.27 |
| 2004-05-03 | 403.49 |
| 2004-05-04 | 406.98 |
| 2004-05-05 | 409.70 |
| 2004-05-06 | 409.20 |
| 2004-05-07 | 403.74 |
| 2004-05-10 | 401.57 |
| 2004-05-11 | 397.73 |
| 2004-05-12 | 400.09 |
| 2004-05-13 | 400.90 |
| 2004-05-14 | 403.37 |
| 2004-05-17 | 396.28 |
| 2004-05-18 | 389.48 |
| 2004-05-19 | 402.98 |
| 2004-05-20 | 400.30 |
| 2004-05-21 | 401.27 |
| 2004-05-24 | 400.02 |
| 2004-05-25 | 404.91 |
| 2004-05-26 | 404.03 |
| 2004-05-27 | 406.66 |
| 2004-05-28 | 405.56 |
| 2004-05-31 | . |
| 2004-06-01 | 405.03 |
| 2004-06-02 | 407.82 |
| 2004-06-03 | 407.82 |
| 2004-06-04 | 410.73 |
| 2004-06-07 | 411.70 |
| 2004-06-08 | 412.19 |
| 2004-06-09 | 407.24 |
| 2004-06-10 | 406.31 |
| 2004-06-11 | . |
| 2004-06-14 | 406.57 |
| 2004-06-15 | 405.36 |
| 2004-06-16 | 396.93 |
| 2004-06-17 | 397.95 |
| 2004-06-18 | 405.51 |
| 2004-06-21 | 407.13 |
| 2004-06-22 | 403.16 |
| 2004-06-23 | 403.98 |
| 2004-06-24 | 406.89 |
| 2004-06-25 | 405.82 |
| 2004-06-28 | 405.23 |
| 2004-06-29 | 402.08 |
| 2004-06-30 | 403.20 |
| 2004-07-01 | 406.77 |
| 2004-07-02 | 409.53 |
| 2004-07-05 | . |
| 2004-07-06 | 407.79 |
| 2004-07-07 | 410.86 |
| 2004-07-08 | 412.71 |
| 2004-07-09 | 412.55 |
| 2004-07-12 | 412.15 |
| 2004-07-13 | 405.46 |
| 2004-07-14 | 410.53 |
| 2004-07-15 | 410.15 |
| 2004-07-16 | 413.26 |
| 2004-07-19 | 416.75 |
| 2004-07-20 | 414.33 |
| 2004-07-21 | 410.76 |
| 2004-07-22 | 412.74 |
| 2004-07-23 | 409.20 |
| 2004-07-26 | 413.04 |
| 2004-07-27 | 410.15 |
| 2004-07-28 | 410.51 |
| 2004-07-29 | 408.76 |
| 2004-07-30 | 407.37 |
| 2004-08-02 | 410.48 |
| 2004-08-03 | 410.30 |
| 2004-08-04 | 409.57 |
| 2004-08-05 | 408.70 |
| 2004-08-06 | 415.28 |
| 2004-08-09 | 411.16 |
| 2004-08-10 | 412.77 |
| 2004-08-11 | 412.53 |
| 2004-08-12 | 413.74 |
| 2004-08-13 | 417.57 |
| 2004-08-16 | 417.62 |
| 2004-08-17 | 417.71 |
| 2004-08-18 | 415.85 |
| 2004-08-19 | 418.22 |
| 2004-08-20 | 417.29 |
| 2004-08-23 | 414.02 |
| 2004-08-24 | 412.98 |
| 2004-08-25 | 410.98 |
| 2004-08-26 | 411.80 |
| 2004-08-27 | 410.98 |
| 2004-08-30 | 411.12 |
| 2004-08-31 | 414.48 |
| 2004-09-01 | 416.19 |
| 2004-09-02 | 415.66 |
| 2004-09-03 | 412.97 |
| 2004-09-06 | . |
| 2004-09-07 | 415.76 |
| 2004-09-08 | 419.74 |
| 2004-09-09 | 421.09 |
| 2004-09-10 | 424.45 |
| 2004-09-13 | 423.52 |
| 2004-09-14 | 426.64 |
| 2004-09-15 | 422.11 |
| 2004-09-16 | 421.87 |
| 2004-09-17 | 423.53 |
| 2004-09-20 | 423.96 |
| 2004-09-21 | 425.31 |
| 2004-09-22 | 429.01 |
| 2004-09-23 | 424.02 |
| 2004-09-24 | 421.33 |
| 2004-09-27 | 421.84 |
| 2004-09-28 | 419.91 |
| 2004-09-29 | 425.13 |
| 2004-09-30 | 426.81 |
| 2004-10-01 | 423.64 |
| 2004-10-04 | 413.75 |
| 2004-10-05 | 413.29 |
| 2004-10-06 | 410.77 |
| 2004-10-07 | 412.04 |
| 2004-10-08 | 412.07 |
| 2004-10-11 | 413.78 |
| 2004-10-12 | 411.35 |
| 2004-10-13 | 409.96 |
| 2004-10-14 | 399.66 |
| 2004-10-15 | 394.46 |
| 2004-10-18 | 395.57 |
| 2004-10-19 | 395.33 |
| 2004-10-20 | 394.86 |
| 2004-10-21 | 393.63 |
| 2004-10-22 | 383.75 |
| 2004-10-25 | 387.08 |
| 2004-10-26 | 381.16 |
| 2004-10-27 | 379.81 |
| 2004-10-28 | 362.15 |
| 2004-10-29 | 352.93 |
| 2004-11-01 | 362.69 |
| 2004-11-02 | 360.82 |
| 2004-11-03 | 377.05 |
| 2004-11-04 | 374.21 |
| 2004-11-05 | 379.02 |
| 2004-11-08 | 380.18 |
| 2004-11-09 | 380.07 |
| 2004-11-10 | 381.72 |
| 2004-11-11 | 384.47 |
| 2004-11-12 | 387.11 |
| 2004-11-15 | 386.87 |
| 2004-11-16 | 390.42 |
| 2004-11-17 | 389.88 |
| 2004-11-18 | 389.13 |
| 2004-11-19 | 388.76 |
| 2004-11-22 | 380.48 |
| 2004-11-23 | 381.28 |
| 2004-11-24 | 388.87 |
| 2004-11-25 | . |
| 2004-11-26 | 393.21 |
| 2004-11-29 | 391.44 |
| 2004-11-30 | 393.32 |
| 2004-12-01 | 403.70 |
| 2004-12-02 | 404.68 |
| 2004-12-03 | 410.17 |
| 2004-12-06 | 415.00 |
| 2004-12-07 | 418.22 |
| 2004-12-08 | 414.01 |
| 2004-12-09 | 414.35 |
| 2004-12-10 | 423.32 |
| 2004-12-13 | 436.69 |
| 2004-12-14 | 439.49 |
| 2004-12-15 | 440.26 |
| 2004-12-16 | 437.08 |
| 2004-12-17 | 433.87 |
| 2004-12-20 | 436.17 |
| 2004-12-21 | 433.85 |
| 2004-12-22 | 436.19 |
| 2004-12-23 | 435.53 |
| 2004-12-24 | . |
| 2004-12-27 | 451.10 |
| 2004-12-28 | 457.55 |
| 2004-12-29 | 453.83 |
| 2004-12-30 | 452.38 |
| 2004-12-31 | 457.70 |
| 2005-01-03 | 453.08 |
| 2005-01-04 | 447.78 |
| 2005-01-05 | 446.87 |
| 2005-01-06 | 434.87 |
| 2005-01-07 | 430.48 |
| 2005-01-10 | 431.99 |
| 2005-01-11 | 432.67 |
| 2005-01-12 | 437.67 |
| 2005-01-13 | 437.33 |
| 2005-01-14 | 434.28 |
| 2005-01-17 | . |
| 2005-01-18 | 435.73 |
| 2005-01-19 | 440.75 |
| 2005-01-20 | 437.76 |
| 2005-01-21 | 439.23 |
| 2005-01-24 | 440.37 |
| 2005-01-25 | 438.11 |
| 2005-01-26 | 439.89 |
| 2005-01-27 | 440.44 |
| 2005-01-28 | 439.58 |
| 2005-01-31 | 440.65 |
| 2005-02-01 | 440.08 |
| 2005-02-02 | 440.94 |
| 2005-02-03 | 440.61 |
| 2005-02-04 | 440.33 |
| 2005-02-07 | 437.53 |
| 2005-02-08 | 431.09 |
| 2005-02-09 | 432.13 |
| 2005-02-10 | 434.79 |
| 2005-02-11 | 433.35 |
| 2005-02-14 | 435.56 |
| 2005-02-15 | 435.68 |
| 2005-02-16 | 436.09 |
| 2005-02-17 | 436.24 |
| 2005-02-18 | 434.24 |
| 2005-02-21 | . |
| 2005-02-22 | 437.89 |
| 2005-02-23 | 436.57 |
| 2005-02-24 | 421.45 |
| 2005-02-25 | 424.55 |
| 2005-02-28 | 426.09 |
| 2005-03-01 | 422.01 |
| 2005-03-02 | 417.23 |
| 2005-03-03 | 421.01 |
| 2005-03-04 | 425.32 |
| 2005-03-07 | 420.07 |
| 2005-03-08 | 429.43 |
| 2005-03-09 | 427.18 |
| 2005-03-10 | 431.49 |
| 2005-03-11 | 434.95 |
| 2005-03-14 | 430.92 |
| 2005-03-15 | 432.64 |
| 2005-03-16 | 431.01 |
| 2005-03-17 | 429.03 |
| 2005-03-18 | 436.47 |
| 2005-03-21 | 432.61 |
| 2005-03-22 | 433.70 |
| 2005-03-23 | 429.58 |
| 2005-03-24 | 427.93 |
| 2005-03-25 | . |
| 2005-03-28 | 418.36 |
| 2005-03-29 | 419.55 |
| 2005-03-30 | 416.94 |
| 2005-03-31 | 406.10 |
| 2005-04-01 | 404.39 |
| 2005-04-04 | 400.92 |
| 2005-04-05 | 401.03 |
| 2005-04-06 | 401.11 |
| 2005-04-07 | 402.42 |
| 2005-04-08 | 401.07 |
| 2005-04-11 | 404.03 |
| 2005-04-12 | 403.68 |
| 2005-04-13 | 403.42 |
| 2005-04-14 | 404.50 |
| 2005-04-15 | 407.63 |
| 2005-04-18 | 409.01 |
| 2005-04-19 | 410.63 |
| 2005-04-20 | 410.84 |
| 2005-04-21 | 411.91 |
| 2005-04-22 | 411.28 |
| 2005-04-25 | 410.94 |
| 2005-04-26 | 410.30 |
| 2005-04-27 | 410.81 |
| 2005-04-28 | 410.44 |
| 2005-04-29 | 409.45 |
| 2005-05-02 | 409.43 |
| 2005-05-03 | 410.99 |
| 2005-05-04 | 413.47 |
| 2005-05-05 | 413.21 |
| 2005-05-06 | 412.11 |
| 2005-05-09 | 411.14 |
| 2005-05-10 | 417.03 |
| 2005-05-11 | 416.75 |
| 2005-05-12 | 409.94 |
| 2005-05-13 | 407.05 |
| 2005-05-16 | 408.14 |
| 2005-05-17 | 407.54 |
| 2005-05-18 | 407.69 |
| 2005-05-19 | 410.48 |
| 2005-05-20 | 407.55 |
| 2005-05-23 | 411.28 |
| 2005-05-24 | 413.04 |
| 2005-05-25 | 415.13 |
| 2005-05-26 | 412.98 |
| 2005-05-27 | 418.56 |
| 2005-05-30 | . |
| 2005-05-31 | 419.36 |
| 2005-06-01 | 417.71 |
| 2005-06-02 | 414.79 |
| 2005-06-03 | 408.28 |
| 2005-06-06 | 409.26 |
| 2005-06-07 | 410.54 |
| 2005-06-08 | 413.56 |
| 2005-06-09 | 408.16 |
| 2005-06-10 | 406.33 |
| 2005-06-13 | 403.99 |
| 2005-06-14 | 407.50 |
| 2005-06-15 | 410.20 |
| 2005-06-16 | 411.54 |
| 2005-06-17 | 411.28 |
| 2005-06-20 | 407.52 |
| 2005-06-21 | 405.51 |
| 2005-06-22 | 405.20 |
| 2005-06-23 | 402.71 |
| 2005-06-24 | 404.05 |
| 2005-06-27 | 408.64 |
| 2005-06-28 | 406.32 |
| 2005-06-29 | 405.16 |
| 2005-06-30 | 407.07 |
| 2005-07-01 | 403.27 |
| 2005-07-04 | . |
| 2005-07-05 | 404.36 |
| 2005-07-06 | 401.90 |
| 2005-07-07 | 398.16 |
| 2005-07-08 | 401.43 |
| 2005-07-11 | 405.68 |
| 2005-07-12 | 409.95 |
| 2005-07-13 | 411.24 |
| 2005-07-14 | 415.81 |
| 2005-07-15 | 417.42 |
| 2005-07-18 | 419.70 |
| 2005-07-19 | 418.47 |
| 2005-07-20 | 420.30 |
| 2005-07-21 | 434.28 |
| 2005-07-22 | 436.68 |
| 2005-07-25 | 434.24 |
| 2005-07-26 | 435.87 |
| 2005-07-27 | 428.35 |
| 2005-07-28 | 430.22 |
| 2005-07-29 | 430.63 |
| 2005-08-01 | 435.97 |
| 2005-08-02 | 434.21 |
| 2005-08-03 | 435.34 |
| 2005-08-04 | 438.08 |
| 2005-08-05 | 436.96 |
| 2005-08-08 | 446.13 |
| 2005-08-09 | 446.60 |
| 2005-08-10 | 448.47 |
| 2005-08-11 | 448.81 |
| 2005-08-12 | 450.51 |
| 2005-08-15 | 451.12 |
| 2005-08-16 | 454.28 |
| 2005-08-17 | 456.34 |
| 2005-08-18 | 455.63 |
| 2005-08-19 | 457.57 |
| 2005-08-22 | 461.25 |
| 2005-08-23 | 464.09 |
| 2005-08-24 | 471.43 |
| 2005-08-25 | 466.04 |
| 2005-08-26 | 456.64 |
| 2005-08-29 | 459.77 |
| 2005-08-30 | 457.90 |
| 2005-08-31 | 458.99 |
| 2005-09-01 | 465.18 |
| 2005-09-02 | 470.27 |
| 2005-09-05 | . |
| 2005-09-06 | 467.58 |
| 2005-09-07 | 460.98 |
| 2005-09-08 | 454.54 |
| 2005-09-09 | 450.30 |
| 2005-09-12 | 452.33 |
| 2005-09-13 | 455.98 |
| 2005-09-14 | 456.50 |
| 2005-09-15 | 454.97 |
| 2005-09-16 | 454.53 |
| 2005-09-19 | 451.74 |
| 2005-09-20 | 453.84 |
| 2005-09-21 | 456.20 |
| 2005-09-22 | 453.43 |
| 2005-09-23 | 447.16 |
| 2005-09-26 | 453.13 |
| 2005-09-27 | 449.99 |
| 2005-09-28 | 448.18 |
| 2005-09-29 | 446.47 |
| 2005-09-30 | 447.12 |
| 2005-10-03 | 442.56 |
| 2005-10-04 | 447.98 |
| 2005-10-05 | 449.76 |
| 2005-10-06 | 454.81 |
| 2005-10-07 | 455.25 |
| 2005-10-10 | 454.40 |
| 2005-10-11 | 454.77 |
| 2005-10-12 | 456.61 |
| 2005-10-13 | 453.48 |
| 2005-10-14 | 461.76 |
| 2005-10-17 | 463.04 |
| 2005-10-18 | 458.98 |
| 2005-10-19 | 461.05 |
| 2005-10-20 | 458.78 |
| 2005-10-21 | 456.91 |
| 2005-10-24 | 456.04 |
| 2005-10-25 | 460.49 |
| 2005-10-26 | 461.95 |
| 2005-10-27 | 463.43 |
| 2005-10-28 | 464.85 |
| 2005-10-31 | 466.41 |
| 2005-11-01 | 470.11 |
| 2005-11-02 | 477.06 |
| 2005-11-03 | 474.40 |
| 2005-11-04 | 468.28 |
| 2005-11-07 | 469.99 |
| 2005-11-08 | 470.02 |
| 2005-11-09 | 466.53 |
| 2005-11-10 | 461.90 |
| 2005-11-11 | 460.14 |
| 2005-11-14 | 468.76 |
| 2005-11-15 | 471.46 |
| 2005-11-16 | 471.03 |
| 2005-11-17 | 472.88 |
| 2005-11-18 | 472.81 |
| 2005-11-21 | 466.11 |
| 2005-11-22 | 472.75 |
| 2005-11-23 | 475.20 |
| 2005-11-24 | . |
| 2005-11-25 | 478.30 |
| 2005-11-28 | 492.38 |
| 2005-11-29 | 494.50 |
| 2005-11-30 | 489.90 |
| 2005-12-01 | 487.87 |
| 2005-12-02 | 484.99 |
| 2005-12-05 | 480.88 |
| 2005-12-06 | 482.49 |
| 2005-12-07 | 474.91 |
| 2005-12-08 | 462.84 |
| 2005-12-09 | 477.92 |
| 2005-12-12 | 477.28 |
| 2005-12-13 | 481.71 |
| 2005-12-14 | 488.15 |
| 2005-12-15 | 483.46 |
| 2005-12-16 | 489.70 |
| 2005-12-19 | 491.74 |
| 2005-12-20 | 489.97 |
| 2005-12-21 | 485.81 |
| 2005-12-22 | 490.00 |
| 2005-12-23 | 488.71 |
| 2005-12-26 | . |
| 2005-12-27 | 481.39 |
| 2005-12-28 | 489.21 |
| 2005-12-29 | 488.14 |
| 2005-12-30 | 483.79 |
| 2006-01-02 | . |
| 2006-01-03 | 496.47 |
| 2006-01-04 | 507.19 |
| 2006-01-05 | 510.77 |
| 2006-01-06 | 513.76 |
| 2006-01-09 | 517.61 |
| 2006-01-10 | 536.58 |
| 2006-01-11 | 537.89 |
| 2006-01-12 | 535.82 |
| 2006-01-13 | 545.70 |
| 2006-01-16 | . |
| 2006-01-17 | 537.40 |
| 2006-01-18 | 534.16 |
| 2006-01-19 | 537.68 |
| 2006-01-20 | 548.25 |
| 2006-01-23 | 557.75 |
| 2006-01-24 | 559.52 |
| 2006-01-25 | 565.78 |
| 2006-01-26 | 568.27 |
| 2006-01-27 | 577.72 |
| 2006-01-30 | 605.17 |
| 2006-01-31 | 606.58 |
| 2006-02-01 | 626.61 |
| 2006-02-02 | 620.30 |
| 2006-02-03 | 606.74 |
| 2006-02-06 | 620.93 |
| 2006-02-07 | 633.59 |
| 2006-02-08 | 641.72 |
| 2006-02-09 | 651.78 |
| 2006-02-10 | 657.71 |
| 2006-02-13 | 646.37 |
| 2006-02-14 | 623.13 |
| 2006-02-15 | 626.14 |
| 2006-02-16 | 632.58 |
| 2006-02-17 | 632.53 |
| 2006-02-20 | . |
| 2006-02-21 | 642.22 |
| 2006-02-22 | 643.81 |
| 2006-02-23 | 649.68 |
| 2006-02-24 | 630.35 |
| 2006-02-27 | 623.13 |
| 2006-02-28 | 621.43 |
| 2006-03-01 | 624.85 |
| 2006-03-02 | 625.84 |
| 2006-03-03 | 635.64 |
| 2006-03-06 | 649.30 |
| 2006-03-07 | 647.92 |
| 2006-03-08 | 629.99 |
| 2006-03-09 | 630.15 |
| 2006-03-10 | 627.47 |
| 2006-03-13 | 623.43 |
| 2006-03-14 | 619.74 |
| 2006-03-15 | 617.40 |
| 2006-03-16 | 622.24 |
| 2006-03-17 | 639.36 |
| 2006-03-20 | 640.59 |
| 2006-03-21 | 631.79 |
| 2006-03-22 | 637.32 |
| 2006-03-23 | 640.93 |
| 2006-03-24 | 643.91 |
| 2006-03-27 | 657.38 |
| 2006-03-28 | 666.34 |
| 2006-03-29 | 665.16 |
| 2006-03-30 | 661.62 |
| 2006-03-31 | 668.29 |
| 2006-04-03 | 670.84 |
| 2006-04-04 | 693.63 |
| 2006-04-05 | 709.92 |
| 2006-04-06 | 702.45 |
| 2006-04-07 | 707.09 |
| 2006-04-10 | 722.70 |
| 2006-04-11 | 722.64 |
| 2006-04-12 | 722.56 |
| 2006-04-13 | 729.28 |
| 2006-04-14 | . |
| 2006-04-17 | 712.96 |
| 2006-04-18 | 708.56 |
| 2006-04-19 | 715.59 |
| 2006-04-20 | 725.80 |
| 2006-04-21 | 734.31 |
| 2006-04-24 | 736.82 |
| 2006-04-25 | 746.74 |
| 2006-04-26 | 752.62 |
| 2006-04-27 | 771.38 |
| 2006-04-28 | 775.20 |
| 2006-05-01 | 776.19 |
| 2006-05-02 | 775.59 |
| 2006-05-03 | 777.11 |
| 2006-05-04 | 788.90 |
| 2006-05-05 | 812.49 |
| 2006-05-08 | 841.80 |
| 2006-05-09 | 841.98 |
| 2006-05-10 | 813.91 |
| 2006-05-11 | 818.24 |
| 2006-05-12 | 828.27 |
| 2006-05-15 | 809.98 |
| 2006-05-16 | 801.61 |
| 2006-05-17 | 792.95 |
| 2006-05-18 | 791.18 |
| 2006-05-19 | 761.00 |
| 2006-05-22 | 728.84 |
| 2006-05-23 | 700.19 |
| 2006-05-24 | 703.67 |
| 2006-05-25 | 695.27 |
| 2006-05-26 | 687.80 |
| 2006-05-29 | . |
| 2006-05-30 | 688.00 |
| 2006-05-31 | 704.45 |
| 2006-06-01 | 715.09 |
| 2006-06-02 | 727.14 |
| 2006-06-05 | 721.13 |
| 2006-06-06 | 699.19 |
| 2006-06-07 | 689.64 |
| 2006-06-08 | 679.33 |
| 2006-06-09 | 660.52 |
| 2006-06-12 | 649.82 |
| 2006-06-13 | 631.10 |
| 2006-06-14 | 645.42 |
| 2006-06-15 | 667.53 |
| 2006-06-16 | 675.27 |
| 2006-06-19 | 672.03 |
| 2006-06-20 | 672.01 |
| 2006-06-21 | 671.71 |
| 2006-06-22 | 666.26 |
| 2006-06-23 | 658.38 |
| 2006-06-26 | 651.34 |
| 2006-06-27 | 654.94 |
| 2006-06-28 | 659.80 |
| 2006-06-29 | 675.52 |
| 2006-06-30 | 700.07 |
| 2006-07-03 | 705.12 |
| 2006-07-04 | . |
| 2006-07-05 | 726.22 |
| 2006-07-06 | 729.48 |
| 2006-07-07 | 728.43 |
| 2006-07-10 | 714.92 |
| 2006-07-11 | 715.32 |
| 2006-07-12 | 715.91 |
| 2006-07-13 | 712.20 |
| 2006-07-14 | 717.93 |
| 2006-07-17 | 706.98 |
| 2006-07-18 | 703.63 |
| 2006-07-19 | 700.06 |
| 2006-07-20 | 698.97 |
| 2006-07-21 | 700.70 |
| 2006-07-24 | 697.45 |
| 2006-07-25 | 698.86 |
| 2006-07-26 | 687.22 |
| 2006-07-27 | 690.80 |
| 2006-07-28 | 691.72 |
| 2006-07-31 | 693.67 |
| 2006-08-01 | 693.21 |
| 2006-08-02 | 698.70 |
| 2006-08-03 | 697.71 |
| 2006-08-04 | 700.13 |
| 2006-08-07 | 702.71 |
| 2006-08-08 | 727.23 |
| 2006-08-09 | 735.88 |
| 2006-08-10 | 725.33 |
| 2006-08-11 | 728.58 |
| 2006-08-14 | 727.79 |
| 2006-08-15 | 731.13 |
| 2006-08-16 | 741.78 |
| 2006-08-17 | 739.67 |
| 2006-08-18 | 737.56 |
| 2006-08-21 | 742.57 |
| 2006-08-22 | 738.14 |
| 2006-08-23 | 741.55 |
| 2006-08-24 | 748.99 |
| 2006-08-25 | 749.12 |
| 2006-08-28 | 759.55 |
| 2006-08-29 | 748.83 |
| 2006-08-30 | 752.65 |
| 2006-08-31 | 755.64 |
| 2006-09-01 | 755.55 |
| 2006-09-04 | . |
| 2006-09-05 | 759.94 |
| 2006-09-06 | 773.97 |
| 2006-09-07 | 787.19 |
| 2006-09-08 | 784.41 |
| 2006-09-11 | 781.96 |
| 2006-09-12 | 776.75 |
| 2006-09-13 | 780.59 |
| 2006-09-14 | 781.85 |
| 2006-09-15 | 773.33 |
| 2006-09-18 | 773.69 |
| 2006-09-19 | 767.72 |
| 2006-09-20 | 764.60 |
| 2006-09-21 | 776.41 |
| 2006-09-22 | 784.61 |
| 2006-09-25 | 782.75 |
| 2006-09-26 | 772.46 |
| 2006-09-27 | 772.32 |
| 2006-09-28 | 780.68 |
| 2006-09-29 | 774.78 |
| 2006-10-02 | 787.51 |
| 2006-10-03 | 789.50 |
| 2006-10-04 | 781.03 |
| 2006-10-05 | 764.81 |
| 2006-10-06 | 761.99 |
| 2006-10-09 | 768.02 |
| 2006-10-10 | 751.61 |
| 2006-10-11 | 745.21 |
| 2006-10-12 | 742.60 |
| 2006-10-13 | 735.22 |
| 2006-10-16 | 728.27 |
| 2006-10-17 | 743.58 |
| 2006-10-18 | 743.34 |
| 2006-10-19 | 755.11 |
| 2006-10-20 | 754.66 |
| 2006-10-23 | 756.54 |
| 2006-10-24 | 756.38 |
| 2006-10-25 | 757.83 |
| 2006-10-26 | 765.02 |
| 2006-10-27 | 772.01 |
| 2006-10-30 | 782.63 |
| 2006-10-31 | 795.82 |
| 2006-11-01 | 812.54 |
| 2006-11-02 | 816.21 |
| 2006-11-03 | 812.83 |
| 2006-11-06 | 826.46 |
| 2006-11-07 | 842.78 |
| 2006-11-08 | 848.72 |
| 2006-11-09 | 828.72 |
| 2006-11-10 | 829.08 |
| 2006-11-13 | 858.50 |
| 2006-11-14 | 870.50 |
| 2006-11-15 | 870.61 |
| 2006-11-16 | 848.07 |
| 2006-11-17 | 847.76 |
| 2006-11-20 | 841.82 |
| 2006-11-21 | 838.99 |
| 2006-11-22 | 854.06 |
| 2006-11-23 | . |
| 2006-11-24 | 891.59 |
| 2006-11-27 | 896.38 |
| 2006-11-28 | 878.20 |
| 2006-11-29 | 893.95 |
| 2006-11-30 | 898.52 |
| 2006-12-01 | 920.12 |
| 2006-12-04 | 915.91 |
| 2006-12-05 | 914.81 |
| 2006-12-06 | 920.86 |
| 2006-12-07 | 931.73 |
| 2006-12-08 | 949.18 |
| 2006-12-11 | 956.35 |
| 2006-12-12 | 971.45 |
| 2006-12-13 | 988.43 |
| 2006-12-14 | 956.55 |
| 2006-12-15 | 936.05 |
| 2006-12-18 | 927.81 |
| 2006-12-19 | 916.31 |
| 2006-12-20 | 907.26 |
| 2006-12-21 | 920.82 |
| 2006-12-22 | 937.40 |
| 2006-12-25 | . |
| 2006-12-26 | 934.37 |
| 2006-12-27 | 934.31 |
| 2006-12-28 | 928.67 |
| 2006-12-29 | 940.67 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 950.79 |
| 2007-01-04 | 969.28 |
| 2007-01-05 | 980.84 |
| 2007-01-08 | 982.02 |
| 2007-01-09 | 971.93 |
| 2007-01-10 | 966.46 |
| 2007-01-11 | 962.44 |
| 2007-01-12 | 962.38 |
| 2007-01-15 | . |
| 2007-01-16 | 977.21 |
| 2007-01-17 | 978.59 |
| 2007-01-18 | 980.84 |
| 2007-01-19 | 978.10 |
| 2007-01-22 | 981.50 |
| 2007-01-23 | 986.98 |
| 2007-01-24 | 982.53 |
| 2007-01-25 | 988.40 |
| 2007-01-26 | 1011.67 |
| 2007-01-29 | 1025.50 |
| 2007-01-30 | 1027.73 |
| 2007-01-31 | 1038.58 |
| 2007-02-01 | 1015.85 |
| 2007-02-02 | 1014.76 |
| 2007-02-05 | 1015.85 |
| 2007-02-06 | 1036.60 |
| 2007-02-07 | 1032.45 |
| 2007-02-08 | 1041.82 |
| 2007-02-09 | 1053.71 |
| 2007-02-12 | 1055.54 |
| 2007-02-13 | 1071.75 |
| 2007-02-14 | 1090.89 |
| 2007-02-15 | 1104.68 |
| 2007-02-16 | 1127.79 |
| 2007-02-19 | . |
| 2007-02-20 | 1139.79 |
| 2007-02-21 | 1130.81 |
| 2007-02-22 | 1087.73 |
| 2007-02-23 | 1066.96 |
| 2007-02-26 | 1082.85 |
| 2007-02-27 | 1092.46 |
| 2007-02-28 | 1098.92 |
| 2007-03-01 | 1071.48 |
| 2007-03-02 | 1097.75 |
| 2007-03-05 | 1106.12 |
| 2007-03-06 | 1130.42 |
| 2007-03-07 | 1155.44 |
| 2007-03-08 | 1168.09 |
| 2007-03-09 | 1142.48 |
| 2007-03-12 | 1140.24 |
| 2007-03-13 | 1174.12 |
| 2007-03-14 | 1168.53 |
| 2007-03-15 | 1164.21 |
| 2007-03-16 | 1161.96 |
| 2007-03-19 | 1163.52 |
| 2007-03-20 | 1173.60 |
| 2007-03-21 | 1181.32 |
| 2007-03-22 | 1198.46 |
| 2007-03-23 | 1214.59 |
| 2007-03-26 | 1222.58 |
| 2007-03-27 | 1228.69 |
| 2007-03-28 | 1262.64 |
| 2007-03-29 | 1255.38 |
| 2007-03-30 | 1245.05 |
| 2007-04-02 | 1249.21 |
| 2007-04-03 | 1225.60 |
| 2007-04-04 | 1209.75 |
| 2007-04-05 | 1221.48 |
| 2007-04-06 | . |
| 2007-04-09 | 1225.92 |
| 2007-04-10 | 1246.50 |
| 2007-04-11 | 1259.01 |
| 2007-04-12 | 1267.68 |
| 2007-04-13 | 1275.98 |
| 2007-04-16 | 1283.39 |
| 2007-04-17 | 1286.71 |
| 2007-04-18 | 1294.02 |
| 2007-04-19 | 1305.51 |
| 2007-04-20 | 1319.23 |
| 2007-04-23 | 1343.99 |
| 2007-04-24 | 1386.20 |
| 2007-04-25 | 1391.31 |
| 2007-04-26 | 1383.14 |
| 2007-04-27 | 1393.41 |
| 2007-04-30 | 1404.42 |
| 2007-05-01 | 1400.51 |
| 2007-05-02 | 1422.14 |
| 2007-05-03 | 1432.31 |
| 2007-05-04 | 1436.85 |
| 2007-05-07 | 1458.11 |
| 2007-05-08 | 1462.76 |
| 2007-05-09 | 1441.38 |
| 2007-05-10 | 1369.76 |
| 2007-05-11 | 1306.97 |
| 2007-05-14 | 1235.55 |
| 2007-05-15 | 1245.77 |
| 2007-05-16 | 1293.88 |
| 2007-05-17 | 1296.26 |
| 2007-05-18 | 1292.02 |
| 2007-05-21 | 1327.87 |
| 2007-05-22 | 1315.68 |
| 2007-05-23 | 1279.31 |
| 2007-05-24 | 1271.30 |
| 2007-05-25 | 1265.00 |
| 2007-05-28 | . |
| 2007-05-29 | 1261.32 |
| 2007-05-30 | 1263.51 |
| 2007-05-31 | 1292.75 |
| 2007-06-01 | 1289.31 |
| 2007-06-04 | 1294.81 |
| 2007-06-05 | 1306.88 |
| 2007-06-06 | 1306.98 |
| 2007-06-07 | 1306.10 |
| 2007-06-08 | 1288.13 |
| 2007-06-11 | 1298.00 |
| 2007-06-12 | 1291.00 |
| 2007-06-13 | 1272.28 |
| 2007-06-14 | 1270.26 |
| 2007-06-15 | 1259.71 |
| 2007-06-18 | 1274.77 |
| 2007-06-19 | 1276.70 |
| 2007-06-20 | 1279.46 |
| 2007-06-21 | 1271.97 |
| 2007-06-22 | 1273.07 |
| 2007-06-25 | 1273.13 |
| 2007-06-26 | 1273.43 |
| 2007-06-27 | 1265.26 |
| 2007-06-28 | 1266.66 |
| 2007-06-29 | 1271.79 |
| 2007-07-02 | 1271.61 |
| 2007-07-03 | 1282.05 |
| 2007-07-04 | . |
| 2007-07-05 | 1279.06 |
| 2007-07-06 | 1287.88 |
| 2007-07-09 | 1286.85 |
| 2007-07-10 | 1288.34 |
| 2007-07-11 | 1294.04 |
| 2007-07-12 | 1283.83 |
| 2007-07-13 | 1288.45 |
| 2007-07-16 | 1297.91 |
| 2007-07-17 | 1300.31 |
| 2007-07-18 | 1297.49 |
| 2007-07-19 | 1296.05 |
| 2007-07-20 | 1289.68 |
| 2007-07-23 | 1293.65 |
| 2007-07-24 | 1298.01 |
| 2007-07-25 | 1289.89 |
| 2007-07-26 | 1303.69 |
| 2007-07-27 | 1309.52 |
| 2007-07-30 | 1311.18 |
| 2007-07-31 | 1330.23 |
| 2007-08-01 | 1334.84 |
| 2007-08-02 | 1377.74 |
| 2007-08-03 | 1396.10 |
| 2007-08-06 | 1394.93 |
| 2007-08-07 | 1399.83 |
| 2007-08-08 | 1401.17 |
| 2007-08-09 | 1405.67 |
| 2007-08-10 | 1407.84 |
| 2007-08-13 | 1405.52 |
| 2007-08-14 | 1401.42 |
| 2007-08-15 | 1372.20 |
| 2007-08-16 | 1358.87 |
| 2007-08-17 | 1369.82 |
| 2007-08-20 | 1365.47 |
| 2007-08-21 | 1366.96 |
| 2007-08-22 | 1362.50 |
| 2007-08-23 | 1370.15 |
| 2007-08-24 | 1387.27 |
| 2007-08-27 | 1385.36 |
| 2007-08-28 | 1395.61 |
| 2007-08-29 | 1395.29 |
| 2007-08-30 | 1394.50 |
| 2007-08-31 | 1394.39 |
| 2007-09-03 | . |
| 2007-09-04 | 1440.92 |
| 2007-09-05 | 1514.90 |
| 2007-09-06 | 1459.58 |
| 2007-09-07 | 1472.96 |
| 2007-09-10 | 1489.66 |
| 2007-09-11 | 1461.03 |
| 2007-09-12 | 1442.15 |
| 2007-09-13 | 1439.26 |
| 2007-09-14 | 1449.87 |
| 2007-09-17 | 1446.46 |
| 2007-09-18 | 1436.31 |
| 2007-09-19 | 1431.98 |
| 2007-09-20 | 1456.82 |
| 2007-09-21 | 1448.65 |
| 2007-09-24 | 1454.73 |
| 2007-09-25 | 1453.73 |
| 2007-09-26 | 1447.01 |
| 2007-09-27 | 1467.01 |
| 2007-09-28 | 1475.20 |
| 2007-10-01 | 1487.81 |
| 2007-10-02 | 1474.29 |
| 2007-10-03 | 1469.94 |
| 2007-10-04 | 1472.30 |
| 2007-10-05 | 1464.62 |
| 2007-10-08 | 1471.40 |
| 2007-10-09 | 1480.99 |
| 2007-10-10 | 1475.85 |
| 2007-10-11 | 1487.51 |
| 2007-10-12 | 1480.99 |
| 2007-10-15 | 1490.41 |
| 2007-10-16 | 1476.59 |
| 2007-10-17 | 1484.17 |
| 2007-10-18 | 1490.46 |
| 2007-10-19 | 1495.80 |
| 2007-10-22 | 1488.22 |
| 2007-10-23 | 1501.17 |
| 2007-10-24 | 1503.18 |
| 2007-10-25 | 1493.78 |
| 2007-10-26 | 1499.13 |
| 2007-10-29 | 1499.78 |
| 2007-10-30 | 1496.05 |
| 2007-10-31 | 1474.33 |
| 2007-11-01 | 1455.57 |
| 2007-11-02 | 1488.26 |
| 2007-11-05 | 1489.69 |
| 2007-11-06 | 1494.12 |
| 2007-11-07 | 1496.79 |
| 2007-11-08 | 1496.05 |
| 2007-11-09 | 1490.26 |
| 2007-11-12 | 1473.26 |
| 2007-11-13 | 1470.09 |
| 2007-11-14 | 1482.29 |
| 2007-11-15 | 1477.78 |
| 2007-11-16 | 1475.99 |
| 2007-11-19 | 1478.41 |
| 2007-11-20 | 1492.20 |
| 2007-11-21 | 1481.47 |
| 2007-11-22 | . |
| 2007-11-23 | 1469.30 |
| 2007-11-26 | 1444.00 |
| 2007-11-27 | 1441.94 |
| 2007-11-28 | 1450.48 |
| 2007-11-29 | 1461.93 |
| 2007-11-30 | 1433.73 |
| 2007-12-03 | 1421.66 |
| 2007-12-04 | 1428.87 |
| 2007-12-05 | 1413.49 |
| 2007-12-06 | 1404.99 |
| 2007-12-07 | 1393.35 |
| 2007-12-10 | 1407.93 |
| 2007-12-11 | 1412.12 |
| 2007-12-12 | 1399.10 |
| 2007-12-13 | 1390.11 |
| 2007-12-14 | 1368.90 |
| 2007-12-17 | 1368.29 |
| 2007-12-18 | 1398.87 |
| 2007-12-19 | 1401.67 |
| 2007-12-20 | 1386.45 |
| 2007-12-21 | 1389.44 |
| 2007-12-24 | 1382.56 |
| 2007-12-25 | . |
| 2007-12-26 | 1389.20 |
| 2007-12-27 | 1402.53 |
| 2007-12-28 | 1439.50 |
| 2007-12-31 | 1453.25 |
| 2008-01-01 | . |
| 2008-01-02 | 1502.91 |
| 2008-01-03 | 1506.42 |
| 2008-01-04 | 1533.84 |
| 2008-01-07 | 1534.40 |
| 2008-01-08 | 1535.28 |
| 2008-01-09 | 1563.57 |
| 2008-01-10 | 1569.37 |
| 2008-01-11 | 1575.10 |
| 2008-01-14 | 1577.46 |
| 2008-01-15 | 1580.21 |
| 2008-01-16 | 1571.81 |
| 2008-01-17 | 1587.34 |
| 2008-01-18 | 1581.13 |
| 2008-01-21 | . |
| 2008-01-22 | 1530.43 |
| 2008-01-23 | 1552.75 |
| 2008-01-24 | 1592.93 |
| 2008-01-25 | 1594.85 |
| 2008-01-28 | 1607.94 |
| 2008-01-29 | 1607.75 |
#2008-01-30|1613.89
#2008-01-31|1614.21
#2008-02-01|1621.11
#2008-02-04|1622.16
#2008-02-05|1604.15
#2008-02-06|1612.92
#2008-02-07|1603.19
#2008-02-08|1599.41
#2008-02-11|1594.75
#2008-02-12|1610.66
#2008-02-13|1606.15
#2008-02-14|1608.60
#2008-02-15|1629.96
#2008-02-18| .
#2008-02-19|1644.73
#2008-02-20|1643.48
#2008-02-21|1689.19
#2008-02-22|1689.35
#2008-02-25|1684.22
#2008-02-26|1692.89
#2008-02-27|1708.43
#2008-02-28|1718.01
#2008-02-29|1703.57
#2008-03-03|1692.52
#2008-03-04|1672.47
#2008-03-05|1692.00
#2008-03-06|1719.47
#2008-03-07|1715.04
#2008-03-10|1717.01
#2008-03-11|1725.59
#2008-03-12|1749.43
#2008-03-13|1761.89
#2008-03-14|1753.52
#2008-03-17|1769.18
#2008-03-18|1754.41
#2008-03-19|1747.94
#2008-03-20|1727.11
#2008-03-21| .
#2008-03-24|1719.47
#2008-03-25|1735.28
#2008-03-26|1731.34
#2008-03-27|1740.60
#2008-03-28|1730.89
#2008-03-31|1735.32
#2008-04-01|1699.63
#2008-04-02|1676.47
#2008-04-03|1704.44
#2008-04-04|1725.37
#2008-04-07|1752.72
#2008-04-08|1757.53
#2008-04-09|1759.59
#2008-04-10|1758.83
#2008-04-11|1766.23
#2008-04-14|1734.08
#2008-04-15|1729.62
#2008-04-16|1756.94
#2008-04-17|1745.21
#2008-04-18|1730.15
#2008-04-21|1750.85
#2008-04-22|1751.85
#2008-04-23|1728.95
#2008-04-24|1697.92
#2008-04-25|1683.91
#2008-04-28|1689.70
#2008-04-29|1697.38
#2008-04-30|1680.64
#2008-05-01|1671.37
#2008-05-02|1667.76
#2008-05-05|1664.67
#2008-05-06|1686.73
#2008-05-07|1660.68
#2008-05-08|1675.14
#2008-05-09|1666.45
#2008-05-12|1681.68
#2008-05-13|1677.99
#2008-05-14|1672.15
#2008-05-15|1676.74
#2008-05-16|1684.80
#2008-05-19|1685.27
#2008-05-20|1716.03
#2008-05-21|1730.86
#2008-05-22|1728.17
#2008-05-23|1733.39
#2008-05-26| .
#2008-05-27|1737.07
#2008-05-28|1715.20
#2008-05-29|1725.61
#2008-05-30|1734.90
#2008-06-02|1725.39
#2008-06-03|1716.83
#2008-06-04|1735.70
#2008-06-05|1748.63
#2008-06-06|1769.57
#2008-06-09|1765.28
#2008-06-10|1735.61
#2008-06-11|1730.06
#2008-06-12|1723.66
#2008-06-13|1723.40
#2008-06-16|1726.75
#2008-06-17|1723.80
#2008-06-18|1718.10
#2008-06-19|1715.50
#2008-06-20|1723.39
#2008-06-23|1688.31
#2008-06-24|1714.08
#2008-06-25|1715.76
#2008-06-26|1725.17
#2008-06-27|1727.58
#2008-06-30|1745.26
#2008-07-01|1740.41
#2008-07-02|1749.61
#2008-07-03|1733.31
#2008-07-04| .
#2008-07-07|1716.07
#2008-07-08|1735.84
#2008-07-09|1749.05
#2008-07-10|1778.46
#2008-07-11|1787.59
#2008-07-14|1780.09
#2008-07-15|1787.53
#2008-07-16|1759.93
#2008-07-17|1768.71
#2008-07-18|1767.97
#2008-07-21|1767.43
#2008-07-22|1760.86
#2008-07-23|1745.19
#2008-07-24|1744.62
#2008-07-25|1738.89
#2008-07-28|1739.44
#2008-07-29|1710.76
#2008-07-30|1707.09
#2008-07-31|1692.67
#2008-08-01|1698.28
#2008-08-04|1692.36
#2008-08-05|1675.87
#2008-08-06|1673.97
#2008-08-07|1669.62
#2008-08-08|1635.98
#2008-08-11|1629.46
#2008-08-12|1620.50
#2008-08-13|1615.91
#2008-08-14|1618.40
#2008-08-15|1598.51
#2008-08-18|1588.12
#2008-08-19|1591.53
#2008-08-20|1594.18
#2008-08-21|1607.73
#2008-08-22|1601.03
#2008-08-25|1592.21
#2008-08-26|1574.50
#2008-08-27|1585.83
#2008-08-28|1597.63
#2008-08-29|1601.28
#2008-09-01| .
#2008-09-02|1581.07
#2008-09-03|1572.91
#2008-09-04|1561.74
#2008-09-05|1545.89
#2008-09-08|1505.05
#2008-09-09|1463.94
#2008-09-10|1440.37
#2008-09-11|1433.35
#2008-09-12|1443.42
#2008-09-15|1381.99
#2008-09-16|1320.70
#2008-09-17|1299.04
#2008-09-18|1365.46
#2008-09-19|1428.96
#2008-09-22|1471.90
#2008-09-23|1521.65
#2008-09-24|1527.05
#2008-09-25|1517.94
#2008-09-26|1508.53
#2008-09-29|1477.07
#2008-09-30|1390.31
#2008-10-01|1384.88
#2008-10-02|1368.84
#2008-10-03|1380.34
#2008-10-06|1318.97
#2008-10-07|1352.91
#2008-10-08|1340.91
#2008-10-09|1322.46
#2008-10-10|1315.97
#2008-10-13|1375.99
#2008-10-14|1379.95
#2008-10-15|1362.74
#2008-10-16|1333.13
#2008-10-17|1368.18
#2008-10-20|1342.52
#2008-10-21|1331.70
#2008-10-22|1299.39
#2008-10-23|1270.18
#2008-10-24|1241.91
#2008-10-27|1158.12
#2008-10-28|1200.31
#2008-10-29|1244.15
#2008-10-30|1252.57
#2008-10-31|1240.31
#2008-11-03|1247.66
#2008-11-04|1273.47
#2008-11-05|1287.62
#2008-11-06|1265.55
#2008-11-07|1263.57
#2008-11-10|1260.32
#2008-11-11|1232.70
#2008-11-12|1220.44
#2008-11-13|1221.47
#2008-11-14|1231.48
#2008-11-17|1220.92
#2008-11-18|1220.82
#2008-11-19|1212.96
#2008-11-20|1184.17
#2008-11-21|1158.94
#2008-11-24|1159.71
#2008-11-25|1190.63
#2008-11-26|1186.02
#2008-11-27| .
#2008-11-28|1176.10
#2008-12-01|1169.60
#2008-12-02|1154.42
#2008-12-03|1127.96
#2008-12-04|1103.97
#2008-12-05|1093.39
#2008-12-08|1143.56
#2008-12-09|1141.09
#2008-12-10|1147.77
#2008-12-11|1199.82
#2008-12-12|1214.41
#2008-12-15|1257.46
#2008-12-16|1276.04
#2008-12-17|1321.26
#2008-12-18|1343.50
#2008-12-19|1315.80
#2008-12-22|1343.44
#2008-12-23|1323.25
#2008-12-24|1310.76
#2008-12-25| .
#2008-12-26|1309.66
#2008-12-29|1322.65
#2008-12-30|1336.26
#2008-12-31|1317.80
#2009-01-01| .
#2009-01-02|1265.01
#2009-01-05|1184.64
#2009-01-06|1103.39
#2009-01-07|1086.42
#2009-01-08|1058.54
#2009-01-09|1049.20
#2009-01-12|1029.14
#2009-01-13|1036.22
#2009-01-14|1064.72
#2009-01-15|1082.71
#2009-01-16|1103.89
#2009-01-19| .
#2009-01-20|1092.85
#2009-01-21|1079.79
#2009-01-22|1104.40
#2009-01-23|1084.72
#2009-01-26|1120.44
#2009-01-27|1137.11
#2009-01-28|1157.18
#2009-01-29|1154.90
#2009-01-30|1138.57
#2009-02-02|1114.05
#2009-02-03|1123.49
#2009-02-04|1128.42
#2009-02-05|1104.70
#2009-02-06|1098.34
#2009-02-09|1124.12
#2009-02-10|1132.02
#2009-02-11|1130.61
#2009-02-12|1123.48
#2009-02-13|1145.12
#2009-02-16| .
#2009-02-17|1132.48
#2009-02-18|1140.94
#2009-02-19|1158.96
#2009-02-20|1157.22
#2009-02-23|1181.83
#2009-02-24|1178.10
#2009-02-25|1194.64
#2009-02-26|1193.94
#2009-02-27|1207.14
#2009-03-02|1190.58
#2009-03-03|1177.50
#2009-03-04|1163.72
#2009-03-05|1178.25
#2009-03-06|1179.71
#2009-03-09|1180.45
#2009-03-10|1186.83
#2009-03-11|1190.26
#2009-03-12|1177.09
#2009-03-13|1167.25
#2009-03-16|1211.41
#2009-03-17|1200.13
#2009-03-18|1205.63
#2009-03-19|1242.90
#2009-03-20|1208.40
#2009-03-23|1187.19
#2009-03-24|1174.05
#2009-03-25|1183.73
#2009-03-26|1201.66
#2009-03-27|1174.73
#2009-03-30|1169.71
#2009-03-31|1135.64
#2009-04-01|1129.58
#2009-04-02|1150.17
#2009-04-03|1158.98
#2009-04-06|1168.99
#2009-04-07|1167.26
#2009-04-08|1165.21
#2009-04-09|1153.75
#2009-04-10| .
#2009-04-13|1141.93
#2009-04-14|1154.35
#2009-04-15|1141.11
#2009-04-16|1149.04
#2009-04-17|1130.47
#2009-04-20|1122.25
#2009-04-21|1131.62
#2009-04-22|1129.74
#2009-04-23|1175.88
#2009-04-24|1186.86
#2009-04-27|1176.97
#2009-04-28|1176.96
#2009-04-29|1176.24
#2009-04-30|1182.04
#2009-05-01|1182.19
#2009-05-04|1182.81
#2009-05-05|1179.56
#2009-05-06|1188.40
#2009-05-07|1195.92
#2009-05-08|1196.35
#2009-05-11|1205.12
#2009-05-12|1218.51
#2009-05-13|1225.35
#2009-05-14|1222.02
#2009-05-15|1222.14
#2009-05-18|1213.32
#2009-05-19|1229.43
#2009-05-20|1255.66
#2009-05-21|1262.37
#2009-05-22|1265.58
#2009-05-25| .
#2009-05-26|1266.90
#2009-05-27|1263.14
#2009-05-28|1276.17
#2009-05-29|1274.89
#2009-06-01|1297.14
#2009-06-02|1322.97
#2009-06-03|1308.24
#2009-06-04|1320.34
#2009-06-05|1317.18
#2009-06-08|1311.43
#2009-06-09|1310.64
#2009-06-10|1303.30
#2009-06-11|1300.99
#2009-06-12|1315.85
#2009-06-15|1322.90
#2009-06-16|1346.57
#2009-06-17|1350.51
#2009-06-18|1347.17
#2009-06-19|1341.67
#2009-06-22|1343.96
#2009-06-23|1359.18
#2009-06-24|1372.65
#2009-06-25|1348.83
#2009-06-26|1366.60
#2009-06-29|1366.85
#2009-06-30|1346.98
#2009-07-01|1344.37
#2009-07-02|1319.21
#2009-07-03| .
#2009-07-06|1287.90
#2009-07-07|1305.65
#2009-07-08|1312.81
#2009-07-09|1302.07
#2009-07-10|1301.84
#2009-07-13|1303.26
#2009-07-14|1282.65
#2009-07-15|1273.38
#2009-07-16|1283.00
#2009-07-17|1289.52
#2009-07-20|1290.15
#2009-07-21|1285.46
#2009-07-22|1285.45
#2009-07-23|1290.81
#2009-07-24|1295.62
#2009-07-27|1301.33
#2009-07-28|1287.17
#2009-07-29|1275.16
#2009-07-30|1275.14
#2009-07-31|1268.42
#2009-08-03|1304.86
#2009-08-04|1303.18
#2009-08-05|1308.12
#2009-08-06|1324.04
#2009-08-07|1310.58
#2009-08-10|1304.61
#2009-08-11|1291.99
#2009-08-12|1270.16
#2009-08-13|1282.47
#2009-08-14|1277.36
#2009-08-17|1270.79
#2009-08-18|1273.89
#2009-08-19|1278.73
#2009-08-20|1279.05
#2009-08-21|1284.50
#2009-08-24|1299.92
#2009-08-25|1293.31
#2009-08-26|1292.79
#2009-08-27|1304.43
#2009-08-28|1317.28
#2009-08-31|1303.31
#2009-09-01|1299.32
#2009-09-02|1275.56
#2009-09-03|1253.13
#2009-09-04|1269.71
#2009-09-07| .
#2009-09-08|1284.20
#2009-09-09|1300.08
#2009-09-10|1314.60
#2009-09-11|1307.86
#2009-09-14|1296.56
#2009-09-15|1309.69
#2009-09-16|1308.81
#2009-09-17|1316.67
#2009-09-18|1335.77
#2009-09-21|1330.91
#2009-09-22|1341.31
#2009-09-23|1348.23
#2009-09-24|1322.91
#2009-09-25|1327.10
#2009-09-28|1322.51
#2009-09-29|1307.75
#2009-09-30|1300.98
#2009-10-01|1287.96
#2009-10-02|1298.85
#2009-10-05|1298.22
#2009-10-06|1312.08
#2009-10-07|1321.88
#2009-10-08|1324.66
#2009-10-09|1323.88
#2009-10-12|1332.11
#2009-10-13|1326.29
#2009-10-14|1328.28
#2009-10-15|1345.19
#2009-10-16|1342.71
#2009-10-19|1342.75
#2009-10-20|1350.63
#2009-10-21|1317.23
#2009-10-22|1325.30
#2009-10-23|1330.28
#2009-10-26|1322.86
#2009-10-27|1311.38
#2009-10-28|1293.95
#2009-10-29|1303.01
#2009-10-30|1309.00
#2009-11-02|1305.04
#2009-11-03|1286.00
#2009-11-04|1294.59
#2009-11-05|1283.47
#2009-11-06|1280.36
#2009-11-09|1286.47
#2009-11-10|1289.56
#2009-11-11|1279.49
#2009-11-12|1249.20
#2009-11-13|1233.41
#2009-11-16|1212.94
#2009-11-17|1200.74
#2009-11-18|1210.40
#2009-11-19|1221.52
#2009-11-20|1216.24
#2009-11-23|1223.92
#2009-11-24|1205.54
#2009-11-25|1214.79
#2009-11-26| .
#2009-11-27|1213.28
#2009-11-30|1199.47
#2009-12-01|1217.16
#2009-12-02|1226.55
#2009-12-03|1214.85
#2009-12-04|1187.33
#2009-12-07|1203.70
#2009-12-08|1206.13
#2009-12-09|1207.99
#2009-12-10|1237.73
#2009-12-11|1250.31
#2009-12-14|1261.59
#2009-12-15|1249.86
#2009-12-16|1254.54
#2009-12-17|1239.62
#2009-12-18|1234.47
#2009-12-21|1235.62
#2009-12-22|1225.91
#2009-12-23|1232.96
#2009-12-24|1235.20
#2009-12-25| .
#2009-12-28|1233.46
#2009-12-29|1245.55
#2009-12-30|1225.09
#2009-12-31|1210.91
#2010-01-01| .
#2010-01-04|1192.35
#2010-01-05|1195.35
#2010-01-06|1213.32
#2010-01-07|1241.26
#2010-01-08|1246.13
#2010-01-11|1262.12
#2010-01-12|1262.96
#2010-01-13|1250.98
#2010-01-14|1258.80
#2010-01-15|1243.97
#2010-01-18| .
#2010-01-19|1255.40
#2010-01-20|1243.46
#2010-01-21|1228.45
#2010-01-22|1223.19
#2010-01-25|1224.78
#2010-01-26|1219.02
#2010-01-27|1217.96
#2010-01-28|1216.74
#2010-01-29|1206.39
#2010-02-01|1198.08
#2010-02-02|1210.78
#2010-02-03|1205.99
#2010-02-04|1195.97
#2010-02-05|1188.02
#2010-02-08|1192.27
#2010-02-09|1202.84
#2010-02-10|1195.65
#2010-02-11|1185.15
#2010-02-12|1204.38
#2010-02-15| .
#2010-02-16|1202.12
#2010-02-17|1196.81
#2010-02-18|1193.69
#2010-02-19|1190.77
#2010-02-22|1194.66
#2010-02-23|1191.48
#2010-02-24|1194.94
#2010-02-25|1188.67
#2010-02-26|1198.69
#2010-03-01|1171.30
#2010-03-02|1172.57
#2010-03-03|1180.12
#2010-03-04|1180.33
#2010-03-05|1179.25
#2010-03-08|1175.57
#2010-03-09|1182.02
#2010-03-10|1185.12
#2010-03-11|1188.19
#2010-03-12|1191.82
#2010-03-15|1167.91
#2010-03-16|1170.15
#2010-03-17|1185.79
#2010-03-18|1188.90
#2010-03-19|1182.04
#2010-03-22|1188.93
#2010-03-23|1196.73
#2010-03-24|1191.96
#2010-03-25|1194.19
#2010-03-26|1226.51
#2010-03-29|1249.16
#2010-03-30|1277.28
#2010-03-31|1260.58
#2010-04-01|1248.06
#2010-04-02| .
#2010-04-05|1256.26
#2010-04-06|1236.47
#2010-04-07|1246.80
#2010-04-08|1242.26
#2010-04-09|1245.27
#2010-04-12|1264.43
#2010-04-13|1266.49
#2010-04-14|1277.70
#2010-04-15|1282.96
#2010-04-16|1291.48
#2010-04-19|1288.51
#2010-04-20|1301.96
#2010-04-21|1273.52
#2010-04-22|1275.80
#2010-04-23|1279.74
#2010-04-26|1278.54
#2010-04-27|1279.81
#2010-04-28|1265.73
#2010-04-29|1274.94
#2010-04-30|1278.69
#2010-05-03|1268.02
#2010-05-04|1258.07
#2010-05-05|1238.06
#2010-05-06|1210.61
#2010-05-07|1211.44
#2010-05-10|1229.21
#2010-05-11|1225.46
#2010-05-12|1218.10
#2010-05-13|1207.83
#2010-05-14|1206.20
#2010-05-17|1206.14
#2010-05-18|1219.54
#2010-05-19|1216.57
#2010-05-20|1214.40
#2010-05-21|1221.42
#2010-05-24|1200.89
#2010-05-25|1175.44
#2010-05-26|1181.35
#2010-05-27|1175.34
#2010-05-28|1200.50
#2010-05-31| .
#2010-06-01|1208.82
#2010-06-02|1205.90
#2010-06-03|1194.84
#2010-06-04|1180.34
#2010-06-07|1171.44
#2010-06-08|1184.62
#2010-06-09|1186.81
#2010-06-10|1197.30
#2010-06-11|1190.77
#2010-06-14|1192.69
#2010-06-15|1193.70
#2010-06-16|1187.18
#2010-06-17|1172.85
#2010-06-18|1149.38
#2010-06-21|1156.22
#2010-06-22|1150.28
#2010-06-23|1156.93
#2010-06-24|1161.18
#2010-06-25|1158.24
#2010-06-28|1164.77
#2010-06-29|1145.53
#2010-06-30|1134.05
#2010-07-01|1147.74
#2010-07-02|1163.91
#2010-07-05| .
#2010-07-06|1160.89
#2010-07-07|1158.36
#2010-07-08|1162.95
#2010-07-09|1163.56
#2010-07-12|1154.89
#2010-07-13|1175.67
#2010-07-14|1175.44
#2010-07-15|1177.37
#2010-07-16|1187.30
#2010-07-19|1178.18
#2010-07-20|1171.40
#2010-07-21|1167.25
#2010-07-22|1177.49
#2010-07-23|1177.16
#2010-07-26|1178.98
#2010-07-27|1179.58
#2010-07-28|1190.66
#2010-07-29|1190.77
#2010-07-30|1187.77
#2010-08-02|1203.52
#2010-08-03|1195.77
#2010-08-04|1197.69
#2010-08-05|1197.21
#2010-08-06|1208.38
#2010-08-09|1210.13
#2010-08-10|1196.35
#2010-08-11|1181.30
#2010-08-12|1162.35
#2010-08-13|1161.90
#2010-08-16|1165.73
#2010-08-17|1171.76
#2010-08-18|1157.55
#2010-08-19|1166.49
#2010-08-20|1151.14
#2010-08-23|1164.44
#2010-08-24|1169.63
#2010-08-25|1174.77
#2010-08-26|1191.19
#2010-08-27|1187.11
#2010-08-30|1177.58
#2010-08-31|1185.63
#2010-09-01|1185.17
#2010-09-02|1185.55
#2010-09-03|1191.75
#2010-09-06| .
#2010-09-07|1185.74
#2010-09-08|1182.61
#2010-09-09|1180.66
#2010-09-10|1179.62
#2010-09-13|1196.34
#2010-09-14|1191.35
#2010-09-15|1206.24
#2010-09-16|1210.05
#2010-09-17|1204.10
#2010-09-20|1204.42
#2010-09-21|1212.60
#2010-09-22|1246.13
#2010-09-23|1229.19
#2010-09-24|1241.29
#2010-09-27|1252.98
#2010-09-28|1281.83
#2010-09-29|1295.26
#2010-09-30|1298.92
#2010-10-01|1304.02
#2010-10-04|1288.61
#2010-10-05|1284.29
#2010-10-06|1300.69
#2010-10-07|1327.57
#2010-10-08|1329.80
#2010-10-11|1310.71
#2010-10-12|1327.89
#2010-10-13|1352.63
#2010-10-14|1366.46
#2010-10-15|1359.41
#2010-10-18|1348.12
#2010-10-19|1338.34
#2010-10-20|1359.28
#2010-10-21|1380.61
#2010-10-22|1374.41
#2010-10-25|1383.62
#2010-10-26|1352.37
#2010-10-27|1351.77
#2010-10-28|1357.18
#2010-10-29|1354.66
#2010-11-01|1352.02
#2010-11-02|1365.18
#2010-11-03|1355.71
#2010-11-04|1381.67
#2010-11-05|1372.12
#2010-11-08|1359.30
#2010-11-09|1358.71
#2010-11-10|1345.14
#2010-11-11|1338.47
#2010-11-12|1338.11
#2010-11-15|1334.49
#2010-11-16|1320.12
#2010-11-17|1320.54
#2010-11-18|1324.77
#2010-11-19|1343.92
#2010-11-22|1345.26
#2010-11-23|1322.83
#2010-11-24|1309.19
#2010-11-25| .
#2010-11-26|1275.60
#2010-11-29|1284.92
#2010-11-30|1274.30
#2010-12-01|1285.41
#2010-12-02|1304.03
#2010-12-03|1324.86
#2010-12-06|1330.18
#2010-12-07|1335.51
#2010-12-08|1359.97
#2010-12-09|1409.08
#2010-12-10|1382.42
#2010-12-13|1399.13
#2010-12-14|1370.22
#2010-12-15|1365.81
#2010-12-16|1348.89
#2010-12-17|1360.94
#2010-12-20|1366.40
#2010-12-21|1369.63
#2010-12-22|1366.21
#2010-12-23|1354.65
#2010-12-24| .
#2010-12-27|1341.26
#2010-12-28|1325.08
#2010-12-29|1327.27
#2010-12-30|1374.05
#2010-12-31|1406.09
#2011-01-03|1368.42
#2011-01-04|1385.45
#2011-01-05|1398.15
#2011-01-06|1406.97
#2011-01-07|1395.57
#2011-01-10|1414.92
#2011-01-11|1414.81
#2011-01-12|1457.32
#2011-01-13|1468.06
#2011-01-14|1464.82
#2011-01-17| .
#2011-01-18|1420.06
#2011-01-19|1421.84
#2011-01-20|1433.11
#2011-01-21|1452.86
#2011-01-24|1469.50
#2011-01-25|1461.51
#2011-01-26|1466.64
#2011-01-27|1474.87
#2011-01-28|1413.18
#2011-01-31|1382.45
#2011-02-01|1373.55
#2011-02-02|1393.37
#2011-02-03|1343.61
#2011-02-04|1362.94
#2011-02-07|1397.93
#2011-02-08|1444.68
#2011-02-09|1428.69
#2011-02-10|1389.63
#2011-02-11|1394.52
#2011-02-14|1381.90
#2011-02-15|1381.41
#2011-02-16|1381.61
#2011-02-17|1386.92
#2011-02-18|1378.56
#2011-02-21| .
#2011-02-22|1340.75
#2011-02-23|1345.57
#2011-02-24|1364.28
#2011-02-25|1392.76
#2011-02-28|1403.75
#2011-03-01|1417.89
#2011-03-02|1417.46
#2011-03-03|1410.89
#2011-03-04|1415.67
#2011-03-07|1396.52
#2011-03-08|1395.04
#2011-03-09|1401.04
#2011-03-10|1397.96
#2011-03-11|1400.92
#2011-03-14|1407.58
#2011-03-15|1403.55
#2011-03-16|1400.98
#2011-03-17|1401.98
#2011-03-18|1414.24
#2011-03-21|1421.81
#2011-03-22|1419.93
#2011-03-23|1409.48
#2011-03-24|1414.87
#2011-03-25|1385.24
#2011-03-28|1386.09
#2011-03-29|1379.90
#2011-03-30|1375.29
#2011-03-31|1337.81
#2011-04-01|1302.16
#2011-04-04|1271.70
#2011-04-05|1281.35
#2011-04-06|1323.12
#2011-04-07|1333.65
#2011-04-08|1320.24
#2011-04-11|1320.61
#2011-04-12|1320.47
#2011-04-13|1304.51
#2011-04-14|1298.69
#2011-04-15|1311.40
#2011-04-18|1287.10
#2011-04-19|1300.42
#2011-04-20|1303.20
#2011-04-21|1303.09
#2011-04-22| .
#2011-04-25|1324.11
#2011-04-26|1319.76
#2011-04-27|1324.74
#2011-04-28|1319.19
#2011-04-29|1296.00
#2011-05-02|1319.71
#2011-05-03|1327.94
#2011-05-04|1334.55
#2011-05-05|1321.53
#2011-05-06|1303.93
#2011-05-09|1281.00
#2011-05-10|1289.18
#2011-05-11|1287.09
#2011-05-12|1290.72
#2011-05-13|1292.95
#2011-05-16|1284.86
#2011-05-17|1287.17
#2011-05-18|1306.74
#2011-05-19|1307.60
#2011-05-20|1298.17
#2011-05-23|1293.33
#2011-05-24|1302.53
#2011-05-25|1308.75
#2011-05-26|1322.47
#2011-05-27|1339.61
#2011-05-30| .
#2011-05-31|1352.60
#2011-06-01|1354.06
#2011-06-02|1352.98
#2011-06-03|1363.66
#2011-06-06|1362.79
#2011-06-07|1365.69
#2011-06-08|1353.45
#2011-06-09|1341.17
#2011-06-10|1326.71
#2011-06-13|1316.34
#2011-06-14|1323.47
#2011-06-15|1304.45
#2011-06-16|1287.21
#2011-06-17|1292.05
#2011-06-20|1282.78
#2011-06-21|1261.94
#2011-06-22|1265.27
#2011-06-23|1251.48
#2011-06-24|1250.67
#2011-06-27|1261.94
#2011-06-28|1271.69
#2011-06-29|1244.72
#2011-06-30|1262.72
#2011-07-01|1258.76
#2011-07-04| .
#2011-07-05|1256.49
#2011-07-06|1248.75
#2011-07-07|1261.91
#2011-07-08|1250.21
#2011-07-11|1225.91
#2011-07-12|1218.19
#2011-07-13|1237.61
#2011-07-14|1226.93
#2011-07-15|1228.05
#2011-07-18|1217.62
#2011-07-19|1225.59
#2011-07-20|1239.35
#2011-07-21|1254.15
#2011-07-22|1230.80
#2011-07-25|1237.13
#2011-07-26|1241.08
#2011-07-27|1225.94
#2011-07-28|1220.05
#2011-07-29|1238.94
#2011-08-01|1219.30
#2011-08-02|1215.61
#2011-08-03|1213.71
#2011-08-04|1195.59
#2011-08-05|1193.47
#2011-08-08|1180.68
#2011-08-09|1161.20
#2011-08-10|1183.50
#2011-08-11|1181.56
#2011-08-12|1207.84
#2011-08-15|1235.22
#2011-08-16|1228.33
#2011-08-17|1242.85
#2011-08-18|1235.38
#2011-08-19|1220.38
#2011-08-22|1223.26
#2011-08-23|1234.92
#2011-08-24|1218.00
#2011-08-25|1222.56
#2011-08-26|1218.64
#2011-08-29|1245.80
#2011-08-30|1252.41
#2011-08-31|1250.27
#2011-09-01|1239.00
#2011-09-02|1242.01
#2011-09-05| .
#2011-09-06|1258.14
#2011-09-07|1261.12
#2011-09-08|1235.87
#2011-09-09|1195.89
#2011-09-12|1190.97
#2011-09-13|1213.73
#2011-09-14|1210.00
#2011-09-15|1202.04
#2011-09-16|1191.14
#2011-09-19|1189.47
#2011-09-20|1186.59
#2011-09-21|1190.57
#2011-09-22|1170.73
#2011-09-23|1178.00
#2011-09-26|1165.28
#2011-09-27|1177.94
#2011-09-28|1171.43
#2011-09-29|1176.63
#2011-09-30|1163.77
#2011-10-03|1144.45
#2011-10-04|1132.63
#2011-10-05|1139.81
#2011-10-06|1162.47
#2011-10-07|1160.44
#2011-10-10|1175.35
#2011-10-11|1167.03
#2011-10-12|1177.71
#2011-10-13|1174.57
#2011-10-14|1202.93
#2011-10-17|1184.01
#2011-10-18|1170.38
#2011-10-19|1174.52
#2011-10-20|1169.07
#2011-10-21|1182.60
#2011-10-24|1182.99
#2011-10-25|1181.50
#2011-10-26|1176.23
#2011-10-27|1198.76
#2011-10-28|1198.00
#2011-10-31|1189.26
#2011-11-01|1156.26
#2011-11-02|1173.27
#2011-11-03|1172.77
#2011-11-04|1174.47
#2011-11-07|1174.08
#2011-11-08|1178.10
#2011-11-09|1154.11
#2011-11-10|1155.95
#2011-11-11|1159.24
#2011-11-14|1152.01
#2011-11-15|1149.52
#2011-11-16|1144.82
#2011-11-17|1142.07
#2011-11-18|1142.82
#2011-11-21|1138.94
#2011-11-22|1123.10
#2011-11-23|1109.54
#2011-11-24| .
#2011-11-25|1096.83
#2011-11-28|1105.77
#2011-11-29|1111.71
#2011-11-30|1118.97
#2011-12-01|1115.62
#2011-12-02|1127.74
#2011-12-05|1127.22
#2011-12-06|1122.65
#2011-12-07|1125.30
#2011-12-08|1136.09
#2011-12-09|1120.61
#2011-12-12|1122.11
#2011-12-13|1119.93
#2011-12-14|1102.38
#2011-12-15|1100.41
#2011-12-16|1122.82
#2011-12-19|1141.67
#2011-12-20|1172.79
#2011-12-21|1177.93
#2011-12-22|1173.63
#2011-12-23|1145.38
#2011-12-26| .
#2011-12-27|1097.58
#2011-12-28|1100.62
#2011-12-29|1101.98
#2011-12-30|1079.21
#2012-01-02| .
#2012-01-03|1076.31
#2012-01-04|1092.62
#2012-01-05|1076.95
#2012-01-06|1062.16
#2012-01-09|1068.99
#2012-01-10|1082.55
#2012-01-11|1076.16
#2012-01-12|1071.09
#2012-01-13|1058.41
#2012-01-16| .
#2012-01-17|1063.62
#2012-01-18|1070.14
#2012-01-19|1079.77
#2012-01-20|1086.53
#2012-01-23|1096.60
#2012-01-24|1087.45
#2012-01-25|1086.11
#2012-01-26|1095.11
#2012-01-27|1096.28
#2012-01-30|1093.39
#2012-01-31|1097.61
#2012-02-01|1104.40
#2012-02-02|1109.43
#2012-02-03|1101.94
#2012-02-06|1098.75
#2012-02-07|1112.22
#2012-02-08|1131.83
#2012-02-09|1125.70
#2012-02-10|1109.08
#2012-02-13|1107.24
#2012-02-14|1098.08
#2012-02-15|1099.23
#2012-02-16|1094.90
#2012-02-17|1118.28
#2012-02-20| .
#2012-02-21|1133.05
#2012-02-22|1137.62
#2012-02-23|1128.58
#2012-02-24|1133.85
#2012-02-27|1125.44
#2012-02-28|1135.77
#2012-02-29|1125.07
#2012-03-01|1132.01
#2012-03-02|1116.17
#2012-03-05|1117.79
#2012-03-06|1102.50
#2012-03-07|1104.74
#2012-03-08|1113.60
#2012-03-09|1096.26
#2012-03-12|1094.42
#2012-03-13|1090.98
#2012-03-14|1081.82
#2012-03-15|1093.64
#2012-03-16|1088.88
#2012-03-19|1096.65
#2012-03-20|1095.08
#2012-03-21|1087.05
#2012-03-22|1083.86
#2012-03-23|1084.51
#2012-03-26|1089.55
#2012-03-27|1086.30
#2012-03-28|1073.82
#2012-03-29|1071.30
#2012-03-30|1071.23
#2012-04-02|1055.54
#2012-04-03|1046.08
#2012-04-04|1019.79
#2012-04-05|1010.35
#2012-04-06| .
#2012-04-09|1027.43
#2012-04-10|1028.70
#2012-04-11|1015.75
#2012-04-12|1012.08
#2012-04-13| 992.98
#2012-04-16| 996.80
#2012-04-17|1006.46
#2012-04-18|1006.70
#2012-04-19| 993.53
#2012-04-20| 993.13
#2012-04-23| 994.19
#2012-04-24| 992.69
#2012-04-25| 989.79
#2012-04-26| 993.14
#2012-04-27| 991.41
#2012-04-30| 995.39
#2012-05-01| 993.17
#2012-05-02| 986.76
#2012-05-03| 983.26
#2012-05-04| 987.67
#2012-05-07| 989.03
#2012-05-08| 985.04
#2012-05-09| 979.97
#2012-05-10| 982.08
#2012-05-11| 973.02
#2012-05-14| 964.72
#2012-05-15| 945.87
#2012-05-16| 926.94
#2012-05-17| 903.59
#2012-05-18| 888.83
#2012-05-21| 907.16
#2012-05-22| 924.90
#2012-05-23| 942.98
#2012-05-24| 948.34
#2012-05-25| 946.75
#2012-05-28| .
#2012-05-29| 976.45
#2012-05-30| 961.12
#2012-05-31| 967.25
#2012-06-01| 960.62
#2012-06-04| 959.65
#2012-06-05| 949.71
#2012-06-06| 950.10
#2012-06-07| 958.36
#2012-06-08| 959.74
#2012-06-11| 964.46
#2012-06-12| 969.68
#2012-06-13| 975.97
#2012-06-14| 970.22
#2012-06-15| 968.21
#2012-06-18| 967.16
#2012-06-19| 978.28
#2012-06-20| 983.51
#2012-06-21| 972.94
#2012-06-22| 968.23
#2012-06-25| 957.14
#2012-06-26| 951.49
#2012-06-27| 970.82
#2012-06-28| 974.48
#2012-06-29| 998.26
#2012-07-02| 998.90
#2012-07-03| 985.06
#2012-07-04| .
#2012-07-05| 956.84
#2012-07-06| 940.65
#2012-07-09| 928.95
#2012-07-10| 921.76
#2012-07-11| 922.34
#2012-07-12| 915.92
#2012-07-13| 911.08
#2012-07-16| 925.02
#2012-07-17| 933.08
#2012-07-18| 940.94
#2012-07-19| 932.65
#2012-07-20| 926.05
#2012-07-23| 922.26
#2012-07-24| 915.22
#2012-07-25| 920.96
#2012-07-26| 936.71
#2012-07-27| 946.45
#2012-07-30| 938.72
#2012-07-31| 947.26
#2012-08-01| 956.28
#2012-08-02| 960.05
#2012-08-03| 975.79
#2012-08-06| 969.66
#2012-08-07| 972.45
#2012-08-08| 971.05
#2012-08-09| 961.53
#2012-08-10| 960.07
#2012-08-13| 962.02
#2012-08-14| 960.21
#2012-08-15| 948.32
#2012-08-16| 966.47
#2012-08-17| 950.19
#2012-08-20| 953.05
#2012-08-21| 961.37
#2012-08-22| 963.04
#2012-08-23| 964.70
#2012-08-24| 960.21
#2012-08-27| 962.27
#2012-08-28| 968.58
#2012-08-29| 971.01
#2012-08-30| 975.83
#2012-08-31| 988.41
#2012-09-03| .
#2012-09-04| 990.50
#2012-09-05| 988.63
#2012-09-06| 983.22
#2012-09-07| 988.11
#2012-09-10| 994.17
#2012-09-11| 992.47
#2012-09-12| 992.04
#2012-09-13| 993.89
#2012-09-14|1012.20
#2012-09-17|1009.64
#2012-09-18| 997.92
#2012-09-19|1000.06
#2012-09-20| 989.67
#2012-09-21| 996.16
#2012-09-24| 988.16
#2012-09-25| 973.72
#2012-09-26| 972.12
#2012-09-27| 968.54
#2012-09-28| 965.26
#2012-10-01| 977.17
#2012-10-02| 984.22
#2012-10-03| 986.17
#2012-10-04| 995.69
#2012-10-05| 999.35
#2012-10-08| 997.07
#2012-10-09| 986.06
#2012-10-10| 973.81
#2012-10-11| 967.76
#2012-10-12| 964.38
#2012-10-15| 956.79
#2012-10-16| 953.51
#2012-10-17| 957.05
#2012-10-18| 955.74
#2012-10-19| 951.35
#2012-10-22| 980.43
#2012-10-23| 957.76
#2012-10-24| 971.10
#2012-10-25| 972.25
#2012-10-26| 971.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 976.47
#2012-11-01| 970.54
#2012-11-02| 971.77
#2012-11-05| 975.53
#2012-11-06| 975.67
#2012-11-07| 992.79
#2012-11-08| 994.89
#2012-11-09| 979.59
#2012-11-12| 982.15
#2012-11-13| 976.81
#2012-11-14| 978.68
#2012-11-15| 988.28
#2012-11-16| 982.56
#2012-11-19| 983.76
#2012-11-20| 979.53
#2012-11-21| 981.00
#2012-11-22| .
#2012-11-23| 998.62
#2012-11-26| 993.32
#2012-11-27| 991.11
#2012-11-28| 988.85
#2012-11-29| 999.14
#2012-11-30|1000.00
#2012-12-03| 993.59
#2012-12-04|1001.73
#2012-12-05|1002.63
#2012-12-06| 997.74
#2012-12-07|1000.61
#2012-12-10| 994.92
#2012-12-11| 998.17
#2012-12-12| 990.01
#2012-12-13| 989.08
#2012-12-14| 985.21
#2012-12-17| 994.37
#2012-12-18| 999.96
#2012-12-19| 998.98
#2012-12-20| 991.74
#2012-12-21| 981.66
#2012-12-24| 982.01
#2012-12-25| 973.89
#2012-12-26| 967.61
#2012-12-27| 956.27
#2012-12-28| 955.24
#2012-12-31| 952.68
#2013-01-01| 952.68
#2013-01-02| 950.05
#2013-01-03| 941.65
#2013-01-04| 930.96
#2013-01-07| 932.69
#2013-01-08| 935.98
#2013-01-09| 936.79
#2013-01-10| 939.80
#2013-01-11| 947.00
#2013-01-14| 947.65
#2013-01-15| 927.95
#2013-01-16| 912.02
#2013-01-17| 912.16
#2013-01-18| 917.78
#2013-01-21| 920.72
#2013-01-22| 923.26
#2013-01-23| 907.22
#2013-01-24| 914.15
#2013-01-25| 918.35
#2013-01-28| 935.68
#2013-01-29| 946.25
#2013-01-30| 942.72
#2013-01-31| 937.82
#2013-02-01| 938.90
#2013-02-04| 936.94
#2013-02-05| 945.89
#2013-02-06| 946.85
#2013-02-07| 926.92
#2013-02-08| 923.78
#2013-02-11| 929.46
#2013-02-12| 927.78
#2013-02-13| 916.99
#2013-02-14| 914.90
#2013-02-15| 906.25
#2013-02-18| 907.99
#2013-02-19| 905.66
#2013-02-20| 908.50
#2013-02-21| 898.97
#2013-02-22| 895.04
#2013-02-25| 898.86
#2013-02-26| 884.66
#2013-02-27| 892.23
#2013-02-28| 889.93
#2013-03-01| 877.22
#2013-03-04| 879.12
#2013-03-05| 882.84
#2013-03-06| 880.55
#2013-03-07| 886.57
#2013-03-08| 874.09
#2013-03-11| .
#2013-03-12| 897.53
#2013-03-13| 898.71
#2013-03-14| 899.54
#2013-03-15| 912.38
#2013-03-18| 908.81
#2013-03-19| 902.06
#2013-03-20| 907.72
#2013-03-21| 913.53
#2013-03-22| 920.17
#2013-03-25| 914.34
#2013-03-26| 915.31
#2013-03-27| 911.27
#2013-03-28| 921.46
#2013-03-29| .
#2013-04-01| 922.75
#2013-04-02| 926.96
#2013-04-03| 921.06
#2013-04-04| 928.90
#2013-04-05| 941.71
#2013-04-08| 953.88
#2013-04-09| 968.70
#2013-04-10| 973.55
#2013-04-11| 980.13
#2013-04-12| 979.52
#2013-04-15| 980.09
#2013-04-16| 983.01
#2013-04-17| 972.49
#2013-04-18| 975.04
#2013-04-19| 977.25
#2013-04-22| 979.01
#2013-04-23| 969.56
#2013-04-24| 969.90
#2013-04-25| 971.27
#2013-04-26| 971.65
#2013-04-29| 972.49
#2013-04-30| 974.91
#2013-05-01| 974.85
#2013-05-02| 971.91
#2013-05-03| 974.03
#2013-05-06| 976.85
#2013-05-07| 979.29
#2013-05-08| 988.63
#2013-05-09| 983.57
#2013-05-10| 973.29
#2013-05-13| 976.84
#2013-05-14| 963.98
#2013-05-15| 960.78
#2013-05-16| 971.93
#2013-05-17| 952.20
#2013-05-20| 954.45
#2013-05-21| 947.65
#2013-05-22| 943.59
#2013-05-23| 943.32
#2013-05-24| 938.28
#2013-05-27| 938.90
#2013-05-28| 930.46
#2013-05-29| 943.30
#2013-05-30| 946.92
#2013-05-31| 952.98
#2013-06-03| 951.55
#2013-06-04| 961.24
#2013-06-05| 961.25
#2013-06-06| 965.40
#2013-06-07| 968.00
#2013-06-10| 955.56
#2013-06-11| 960.89
#2013-06-12| 967.87
#2013-06-13| 965.06
#2013-06-14| 966.17
#2013-06-17| 961.57
#2013-06-18| 979.15
#2013-06-19| 981.40
#2013-06-20| 975.50
#2013-06-21| 965.59
#2013-06-24| 959.90
#2013-06-25| 966.56
#2013-06-26| 961.72
#2013-06-27| 960.95
#2013-06-28| 960.56
#2013-07-01| 960.87
#2013-07-02| 956.46
#2013-07-03| 958.42
#2013-07-04| 951.72
#2013-07-05| 943.82
#2013-07-08| 942.84
#2013-07-09| 942.59
#2013-07-10| 946.45
#2013-07-11| 958.95
#2013-07-12| 960.42
#2013-07-15| 959.30
#2013-07-16| 961.75
#2013-07-17| 962.68
#2013-07-18| 960.00
#2013-07-19| 964.18
#2013-07-22| 958.88
#2013-07-23| 962.33
#2013-07-24| 961.75
#2013-07-25| 964.33
#2013-07-26| 972.69
#2013-07-29| 952.45
#2013-07-30| 950.99
#2013-07-31| 958.98
#2013-08-01| 955.33
#2013-08-02| 963.52
#2013-08-05| 953.91
#2013-08-06| 967.37
#2013-08-07| 962.82
#2013-08-08| 963.90
#2013-08-09| 961.83
#2013-08-12| 955.75
#2013-08-13| 962.52
#2013-08-14| 964.56
#2013-08-15| 954.38
#2013-08-16| 956.87
#2013-08-19| 954.29
#2013-08-20| 958.94
#2013-08-21| 956.10
#2013-08-22| 956.72
#2013-08-23| 962.13
#2013-08-26| 956.49
#2013-08-27| 955.68
#2013-08-28| 952.81
#2013-08-29| 942.96
#2013-08-30| 940.71
#2013-09-02| 942.01
#2013-09-03| 937.54
#2013-09-04| 946.05
#2013-09-05| 937.16
#2013-09-06| 942.02
#2013-09-09| 945.88
#2013-09-10| 940.85
#2013-09-11| 941.77
#2013-09-12| 938.59
#2013-09-13| 942.54
#2013-09-16| 949.61
#2013-09-17| 949.73
#2013-09-18| 945.17
#2013-09-19| 953.06
#2013-09-20| 957.07
#2013-09-23| 952.50
#2013-09-24| 960.66
#2013-09-25| 975.65
#2013-09-26| 987.35
#2013-09-27| 998.32
#2013-09-30| 994.32
#2013-10-01| 985.49
#2013-10-02| 989.85
#2013-10-03| 995.38
#2013-10-04|1001.99
#2013-10-07|1006.28
#2013-10-08|1039.14
#2013-10-09|1025.91
#2013-10-10|1023.77
#2013-10-11|1024.52
#2013-10-14|1024.80
#2013-10-15|1030.39
#2013-10-16|1029.34
#2013-10-17|1040.53
#2013-10-18|1042.35
#2013-10-21|1039.14
#2013-10-22|1051.10
#2013-10-23|1060.34
#2013-10-24|1068.49
#2013-10-25|1076.59
#2013-10-28|1097.19
#2013-10-29|1095.71
#2013-10-30|1093.06
#2013-10-31|1081.45
#2013-11-01|1063.40
#2013-11-04|1063.01
#2013-11-05|1060.53
#2013-11-06|1063.83
#2013-11-07|1054.72
#2013-11-08|1046.97
#2013-11-11|1045.95
#2013-11-12|1042.52
#2013-11-13|1048.71
#2013-11-14|1055.78
#2013-11-15|1053.12
#2013-11-18|1054.40
#2013-11-19|1054.80
#2013-11-20|1050.56
#2013-11-21|1046.08
#2013-11-22|1039.50
#2013-11-25|1060.18
#2013-11-26|1042.47
#2013-11-27|1051.92
#2013-11-28|1049.67
#2013-11-29|1051.48
#2013-12-02|1053.51
#2013-12-03|1059.36
#2013-12-04|1058.53
#2013-12-05|1065.60
#2013-12-06|1065.24
#2013-12-09|1067.17
#2013-12-10|1066.71
#2013-12-11|1064.87
#2013-12-12|1072.40
#2013-12-13|1066.60
#2013-12-16|1071.64
#2013-12-17|1067.78
#2013-12-18|1071.57
#2013-12-19|1065.28
#2013-12-20|1059.09
#2013-12-23|1061.28
#2013-12-24|1056.99
#2013-12-25|1055.74
#2013-12-26|1053.55
#2013-12-27|1059.18
#2013-12-30|1064.71
#2013-12-31|1057.29
#2014-01-01|1057.29
#2014-01-02|1050.66
#2014-01-03|1051.34
#2014-01-06|1053.24
#2014-01-07|1056.66
#2014-01-08|1051.67
#2014-01-09|1054.66
#2014-01-10|1055.67
#2014-01-13|1058.75
#2014-01-14|1058.76
#2014-01-15|1053.10
#2014-01-16|1054.58
#2014-01-17|1046.91
#2014-01-20|1048.47
#2014-01-21|1048.97
#2014-01-22|1043.81
#2014-01-23|1053.27
#2014-01-24|1051.26
#2014-01-27|1051.75
#2014-01-28|1046.54
#2014-01-29|1045.39
#2014-01-30|1039.01
#2014-01-31|1034.71
#2014-02-03|1042.21
#2014-02-04|1042.50
#2014-02-05|1036.18
#2014-02-06|1036.57
#2014-02-07|1045.24
#2014-02-10|1045.47
#2014-02-11|1048.12
#2014-02-12|1046.71
#2014-02-13|1048.33
#2014-02-14|1051.55
#2014-02-17|1054.08
#2014-02-18|1059.92
#2014-02-19|1060.98
#2014-02-20|1057.37
#2014-02-21|1056.79
#2014-02-24|1057.26
#2014-02-25|1053.17
#2014-02-26|1053.54
#2014-02-27|1055.90
#2014-02-28|1075.29
#2014-03-03|1077.86
#2014-03-04|1081.01
#2014-03-05|1084.33
#2014-03-06|1098.48
#2014-03-07|1104.58
#2014-03-10|1108.76
#2014-03-11|1116.65
#2014-03-12|1121.35
#2014-03-13|1129.72
#2014-03-14|1127.21
#2014-03-17|1127.34
#2014-03-18|1120.51
#2014-03-19|1121.69
#2014-03-20|1111.42
#2014-03-21|1108.00
#2014-03-24|1102.70
#2014-03-25|1113.28
#2014-03-26|1111.04
#2014-03-27|1114.15
#2014-03-28|1105.30
#2014-03-31|1087.65
#2014-04-01|1102.18
#2014-04-02|1096.99
#2014-04-03|1096.88
#2014-04-04|1092.30
#2014-04-07|1095.97
#2014-04-08|1099.49
#2014-04-09|1103.21
#2014-04-10|1103.15
#2014-04-11|1106.26
#2014-04-14|1092.41
#2014-04-15|1095.85
#2014-04-16|1093.87
#2014-04-17|1093.97
#2014-04-18|1094.03
#2014-04-21|1088.93
#2014-04-22|1080.48
#2014-04-23|1081.31
#2014-04-24|1085.70
#2014-04-25|1079.74
#2014-04-28|1080.87
#2014-04-29|1077.68
#2014-04-30|1084.33
#2014-05-01|1082.79
#2014-05-02|1086.52
#2014-05-05|1086.04
#2014-05-06|1086.87
#2014-05-07|1085.83
#2014-05-08|1078.53
#2014-05-09|1074.45
#2014-05-12|1073.48
#2014-05-13|1071.41
#2014-05-14|1067.90
#2014-05-15|1075.07
#2014-05-16|1074.70
#2014-05-19|1074.21
#2014-05-20|1067.64
#2014-05-21|1068.13
#2014-05-22|1062.94
#2014-05-23|1068.78
#2014-05-26|1066.98
#2014-05-27|1064.15
#2014-05-28|1067.61
#2014-05-29|1069.71
#2014-05-30|1080.71
#2014-06-02|1073.64
#2014-06-03|1074.39
#2014-06-04|1069.82
#2014-06-05|1065.18
#2014-06-06|1064.98
#2014-06-09|1065.85
#2014-06-10|1061.93
#2014-06-11|1064.45
#2014-06-12|1072.58
#2014-06-13|1066.34
#2014-06-16|1064.17
#2014-06-17|1058.46
#2014-06-18|1063.60
#2014-06-19|1063.89
#2014-06-20|1068.50
#2014-06-23|1050.82
#2014-06-24|1055.39
#2014-06-25|1064.88
#2014-06-26|1051.96
#2014-06-27|1049.65
#2014-06-30|1053.94
#2014-07-01|1058.81
#2014-07-02|1050.50
#2014-07-03|1049.21
#2014-07-04|1048.39
#2014-07-07|1062.91
#2014-07-08|1041.21
#2014-07-09|1038.30
#2014-07-10|1037.68
#2014-07-11|1041.67
#2014-07-14|1054.04
#2014-07-15|1053.00
#2014-07-16|1052.84
#2014-07-17|1041.05
#2014-07-18|1043.13
#2014-07-21|1046.01
#2014-07-22|1032.85
#2014-07-23|1035.51
#2014-07-24|1038.86
#2014-07-25|1036.62
#2014-07-28|1036.94
#2014-07-29|1035.27
#2014-07-30|1033.18
#2014-07-31|1038.57
#2014-08-01|1042.12
#2014-08-04|1042.19
#2014-08-05|1042.16
#2014-08-06|1044.61
#2014-08-07|1053.73
#2014-08-08|1052.23
#2014-08-11|1050.05
#2014-08-12|1041.56
#2014-08-13|1036.79
#2014-08-14|1035.22
#2014-08-15|1040.26
#2014-08-18|1027.62
#2014-08-19|1036.68
#2014-08-20|1032.46
#2014-08-21|1034.30
#2014-08-22|1028.92
#2014-08-25|1018.04
#2014-08-26|1019.62
#2014-08-27|1034.85
#2014-08-28|1033.04
#2014-08-29|1017.43
#2014-09-01|1023.71
#2014-09-02|1029.11
#2014-09-03|1023.79
#2014-09-04|1018.44
#2014-09-05|1013.26
#2014-09-08|1012.80
#2014-09-09|1013.03
#2014-09-10|1022.57
#2014-09-11|1015.57
#2014-09-12|1011.45
#2014-09-15|1018.72
#2014-09-16|1020.44
#2014-09-17|1023.50
#2014-09-18|1022.25
#2014-09-19|1016.07
#2014-09-22|1024.39
#2014-09-23|1018.10
#2014-09-24|1004.96
#2014-09-25|1009.20
#2014-09-26|1007.87
#2014-09-29|1007.77
#2014-09-30|1010.44
#2014-10-01|1005.23
#2014-10-02|1001.66
#2014-10-03| 992.51
#2014-10-06| 996.25
#2014-10-07| 996.82
#2014-10-08|1002.80
#2014-10-09|1002.63
#2014-10-10| 997.31
#2014-10-13|1005.29
#2014-10-14|1003.06
#2014-10-15|1008.58
#2014-10-16| 998.03
#2014-10-17|1002.14
#2014-10-20|1000.36
#2014-10-21|1000.11
#2014-10-22|1009.40
#2014-10-23|1026.28
#2014-10-24|1038.85
#2014-10-27|1034.64
#2014-10-28|1036.47
#2014-10-29|1055.76
#2014-10-30|1062.47
#2014-10-31|1047.93
#2014-11-03|1044.51
#2014-11-04|1044.05
#2014-11-05|1026.69
#2014-11-06|1020.30
#2014-11-07|1013.59
#2014-11-10|1013.24
#2014-11-11|1009.37
#2014-11-12|1009.01
#2014-11-13|1000.56
#2014-11-14|1007.97
#2014-11-17|1016.94
#2014-11-18|1022.35
#2014-11-19|1011.94
#2014-11-20|1012.30
#2014-11-21| 999.21
#2014-11-24| 992.80
#2014-11-25|1001.41
#2014-11-26|1001.87
#2014-11-27| 994.66
#2014-11-28| 991.79
#2014-12-01| 993.45
#2014-12-02| 981.42
#2014-12-03| 975.51
#2014-12-04| 974.94
#2014-12-05| 972.03
#2014-12-08| 968.02
#2014-12-09| 972.19
#2014-12-10| 973.75
#2014-12-11| 957.46
#2014-12-12| 971.69
#2014-12-15| 963.09
#2014-12-16| 996.53
#2014-12-17| 977.42
#2014-12-18| 965.68
#2014-12-19| 950.05
#2014-12-22| 953.57
#2014-12-23| 939.03
#2014-12-24| 942.55
#2014-12-25| 943.30
#2014-12-26| 948.07
#2014-12-29| 945.84
#2014-12-30| 949.15
#2014-12-31| 947.67
#2015-01-01| 947.67
#2015-01-02| 939.59
#2015-01-05| 933.53
#2015-01-06| 932.56
#2015-01-07| 940.99
#2015-01-08| 955.31
#2015-01-09| 965.96
#2015-01-12| 968.03
#2015-01-13| 992.89
#2015-01-14| 974.05
#2015-01-15| 937.88
#2015-01-16| 938.32
#2015-01-19| 952.69
#2015-01-20| 949.89
#2015-01-21| 939.57
#2015-01-22| 916.72
#2015-01-23| 907.11
#2015-01-26| 907.26
#2015-01-27| 910.91
#2015-01-28| 912.73
#2015-01-29| 911.60
#2015-01-30| 912.85
#2015-02-02| 915.47
#2015-02-03| 920.12
#2015-02-04| 928.83
#2015-02-05| 934.84
#2015-02-06| 931.72
#2015-02-09| 926.31
#2015-02-10| 930.58
#2015-02-11| 922.02
#2015-02-12| 918.81
#2015-02-13| 926.82
#2015-02-16| 924.06
#2015-02-17| 921.84
#2015-02-18| 918.25
#2015-02-19| 936.21
#2015-02-20| 938.38
#2015-02-23| 936.86
#2015-02-24| 938.76
#2015-02-25| 949.64
#2015-02-26| 938.20
#2015-02-27| 931.46
#2015-03-02| 935.58
#2015-03-03| 928.93
#2015-03-04| 926.94
#2015-03-05| 924.90
#2015-03-06| 918.06
#2015-03-09| 918.35
#2015-03-10| 909.89
#2015-03-11| 901.19
#2015-03-12| 902.90
#2015-03-13| 898.60
#2015-03-16| 894.70
#2015-03-17| 905.69
#2015-03-18| 900.89
#2015-03-19| 896.24
#2015-03-20| 911.32
#2015-03-23| 923.85
#2015-03-24| 918.19
#2015-03-25| 920.31
#2015-03-26| 899.89
#2015-03-27| 899.69
#2015-03-30| 899.53
#2015-03-31| 888.27
#2015-04-01| 877.22
#2015-04-02| 872.22
#2015-04-03| 855.50
#2015-04-06| 885.41
#2015-04-07| 859.74
#2015-04-08| 855.79
#2015-04-09| 849.90
#2015-04-10| 844.41
#2015-04-13| 839.61
#2015-04-14| 848.24
#2015-04-15| 844.68
#2015-04-16| 850.13
#2015-04-17| 862.89
#2015-04-20| 854.67
#2015-04-21| 854.30
#2015-04-22| 856.14
#2015-04-23| 861.62
#2015-04-24| 863.90
#2015-04-27| 867.73
#2015-04-28| 868.10
#2015-04-29| 885.13
#2015-04-30| 880.97
#2015-05-01| 882.04
#2015-05-04| 882.13
#2015-05-05| 884.49
#2015-05-06| 890.85
#2015-05-07| 881.72
#2015-05-08| 881.89
#2015-05-11| 879.37
#2015-05-12| 879.77
#2015-05-13| 877.95
#2015-05-14| 880.52
#2015-05-15| 884.18
#2015-05-18| 880.07
#2015-05-19| 869.59
#2015-05-20| 862.58
#2015-05-21| 862.90
#2015-05-22| 855.74
#2015-05-25| 858.79
#2015-05-26| 852.39
#2015-05-27| 848.60
#2015-05-28| 851.74
#2015-05-29| 862.14
#2015-06-01| 860.93
#2015-06-02| 874.15
#2015-06-03| 873.41
#2015-06-04| 877.69
#2015-06-05| 869.45
#2015-06-08| 881.25
#2015-06-09| 876.74
#2015-06-10| 875.41
#2015-06-11| 871.24
#2015-06-12| 880.10
#2015-06-15| 874.95
#2015-06-16| 872.69
#2015-06-17| 863.63
#2015-06-18| 874.79
#2015-06-19| 870.32
#2015-06-22| 877.79
#2015-06-23| 879.85
#2015-06-24| 875.81
#2015-06-25| 878.62
#2015-06-26| 872.43
#2015-06-29| 871.05
#2015-06-30| 877.43
#2015-07-01| 865.08
#2015-07-02| 868.49
#2015-07-03| 877.06
#2015-07-06| 870.61
#2015-07-07| 863.12
#2015-07-08| 870.16
#2015-07-09| 869.91
#2015-07-10| 876.31
#2015-07-13| 867.38
#2015-07-14| 863.97
#2015-07-15| 863.87
#2015-07-16| 864.18
#2015-07-17| 861.79
#2015-07-20| 866.24
#2015-07-21| 873.83
#2015-07-22| 865.16
#2015-07-23| 874.13
#2015-07-24| 875.35
#2015-07-27| 878.95
#2015-07-28| 875.26
#2015-07-29| 876.09
#2015-07-30| 870.35
#2015-07-31| 875.64
#2015-08-03| 884.73
#2015-08-04| 896.25
#2015-08-05| 878.76
#2015-08-06| 877.89
#2015-08-07| 872.72
#2015-08-10| 872.71
#2015-08-11| 870.57
#2015-08-12| 883.89
#2015-08-13| 873.81
#2015-08-14| 873.14
#2015-08-17| 859.02
#2015-08-18| 859.96
#2015-08-19| 862.00
#2015-08-20| 868.77
#2015-08-21| 873.79
#2015-08-24| 876.72
#2015-08-25| 851.07
#2015-08-26| 845.96
#2015-08-27| 845.22
#2015-08-28| 844.01
#2015-08-31| 851.43
#2015-09-01| 841.75
#2015-09-02| 840.94
#2015-09-03| 850.74
#2015-09-04| 849.47
#2015-09-07| 850.75
#2015-09-08| 853.97
#2015-09-09| 854.71
#2015-09-10| 855.25
#2015-09-11| 859.24
#2015-09-14| 866.13
#2015-09-15| 856.60
#2015-09-16| 860.44
#2015-09-17| 852.25
#2015-09-18| 842.73
#2015-09-21| 840.64
#2015-09-22| 843.22
#2015-09-23| 855.21
#2015-09-24| 861.87
#2015-09-25| 856.38
#2015-09-28| 844.39
#2015-09-29| 847.82
#2015-09-30| 842.59
#2015-10-01| 845.86
#2015-10-02| 847.89
#2015-10-05| 842.78
#2015-10-06| 838.69
#2015-10-07| 831.30
#2015-10-08| 831.42
#2015-10-09| 840.87
#2015-10-12| 844.07
#2015-10-13| 836.86
#2015-10-14| 844.01
#2015-10-15| 841.76
#2015-10-16| 841.97
#2015-10-19| 841.74
#2015-10-20| 842.81
#2015-10-21| 842.91
#2015-10-22| 834.53
#2015-10-23| 830.95
#2015-10-26| 833.71
#2015-10-27| 831.48
#2015-10-28| 829.30
#2015-10-29| 824.02
#2015-10-30| 827.57
#2015-11-02| 828.14
#2015-11-03| 829.51
#2015-11-04| 822.16
#2015-11-05| 829.20
#2015-11-06| 824.42
#2015-11-09| 823.28
#2015-11-10| 824.07
#2015-11-11| 828.79
#2015-11-12| 829.27
#2015-11-13| 830.48
#2015-11-16| 826.02
#2015-11-17| 822.17
#2015-11-18| 822.09
#2015-11-19| 826.70
#2015-11-20| 826.29
#2015-11-23| 819.07
#2015-11-24| 822.01
#2015-11-25| 821.02
#2015-11-26| 815.77
#2015-11-27| 816.65
#2015-11-30| 810.57
#2015-12-01| 810.03
#2015-12-02| 807.48
#2015-12-03| 821.16
#2015-12-04| 821.94
#2015-12-07| 818.63
#2015-12-08| 818.88
#2015-12-09| 815.33
#2015-12-10| 817.77
#2015-12-11| 820.36
#2015-12-14| 819.34
#2015-12-15| 817.11
#2015-12-16| 824.28
#2015-12-17| 818.15
#2015-12-18| 818.69
#2015-12-21| 819.23
#2015-12-22| 820.80
#2015-12-23| 816.51
#2015-12-24| 818.25
#2015-12-25| 818.25
#2015-12-28| 813.49
#2015-12-29| 825.12
#2015-12-30| 818.31
#2015-12-31| 824.79
#2016-01-01| 824.79
#2016-01-04| 812.20
#2016-01-05| 807.58
#2016-01-06| 808.46
#2016-01-07| 811.33
#2016-01-08| 810.68
#2016-01-11| 808.59
#2016-01-12| 808.95
#2016-01-13| 813.70
#2016-01-14| 814.90
#2016-01-15| 821.61
#2016-01-18| 823.60
#2016-01-19| 823.86
#2016-01-20| 824.29
#2016-01-21| 817.23
#2016-01-22| 818.06
#2016-01-25| 820.11
#2016-01-26| 816.08
#2016-01-27| 814.90
#2016-01-28| 822.51
#2016-01-29| 815.27
#2016-02-01| 820.56
#2016-02-02| 825.41
#2016-02-03| 830.88
#2016-02-04| 841.51
#2016-02-05| 841.95
#2016-02-08| 840.06
#2016-02-09| 850.22
#2016-02-10| 847.19
#2016-02-11| 856.37
#2016-02-12| 849.79
#2016-02-15| 841.34
#2016-02-16| 849.07
#2016-02-17| 840.81
#2016-02-18| 844.66
#2016-02-19| 855.64
#2016-02-22| 849.76
#2016-02-23| 840.61
#2016-02-24| 835.25
#2016-02-25| 830.67
#2016-02-26| 826.35
#2016-02-29| 820.87
#2016-03-01| 822.75
#2016-03-02| 837.39
#2016-03-03| 843.62
#2016-03-04| 842.23
#2016-03-07| 843.99
#2016-03-08| 843.97
#2016-03-09| 839.78
#2016-03-10| 859.46
#2016-03-11| 856.39
#2016-03-14| 855.64
#2016-03-15| 855.41
#2016-03-16| 865.71
#2016-03-17| 870.04
#2016-03-18| 876.58
#2016-03-21| 878.47
#2016-03-22| 890.68
#2016-03-23| 890.20
#2016-03-24| 881.98
#2016-03-25| 880.82
#2016-03-28| 882.92
#2016-03-29| 870.20
#2016-03-30| 873.43
#2016-03-31| 870.38
#2016-04-01| 867.21
#2016-04-04| 880.56
#2016-04-05| 880.46
#2016-04-06| 884.96
#2016-04-07| 882.27
#2016-04-08| 877.28
#2016-04-11| 879.10
#2016-04-12| 877.66
#2016-04-13| 877.81
#2016-04-14| 876.46
#2016-04-15| 882.09
#2016-04-18| 881.71
#2016-04-19| 884.95
#2016-04-20| 883.01
#2016-04-21| 873.67
#2016-04-22| 876.67
#2016-04-25| 872.13
#2016-04-26| 882.17
#2016-04-27| 889.09
#2016-04-28| 898.83
#2016-04-29| 928.51
#2016-05-02| 921.21
#2016-05-03| 924.56
#2016-05-04| 926.31
#2016-05-05| 929.98
#2016-05-06| 931.97
#2016-05-09| 938.05
#2016-05-10| 935.46
#2016-05-11| 939.40
#2016-05-12| 930.81
#2016-05-13| 917.58
#2016-05-16| 905.61
#2016-05-17| 903.24
#2016-05-18| 907.01
#2016-05-19| 904.80
#2016-05-20| 905.66
#2016-05-23| 899.82
#2016-05-24| 895.29
#2016-05-25| 893.10
#2016-05-26| 896.49
#2016-05-27| 896.20
#2016-05-30| 901.27
#2016-05-31| 893.63
#2016-06-01| 898.29
#2016-06-02| 899.05
#2016-06-03| 910.51
#2016-06-06| 909.11
#2016-06-07| 907.83
#2016-06-08| 910.43
#2016-06-09| 899.34
#2016-06-10| 904.10
#2016-06-13| 893.25
#2016-06-14| 891.31
#2016-06-15| 894.11
#2016-06-16| 888.01
#2016-06-17| 899.10
#2016-06-20| 894.17
#2016-06-21| 894.45
#2016-06-22| 888.56
#2016-06-23| 901.89
#2016-06-24| 890.86
#2016-06-27| 879.04
#2016-06-28| 889.31
#2016-06-29| 884.97
#2016-06-30| 888.79
#2016-07-01| 889.90
#2016-07-04| 896.13
#2016-07-05| 898.27
#2016-07-06| 895.80
#2016-07-07| 895.87
#2016-07-08| 893.04
#2016-07-11| 889.82
#2016-07-12| 887.23
#2016-07-13| 893.89
#2016-07-14| 907.72
#2016-07-15| 911.15
#2016-07-18| 904.31
#2016-07-19| 908.13
#2016-07-20| 894.17
#2016-07-21| 893.47
#2016-07-22| 889.47
#2016-07-25| 887.43
#2016-07-26| 897.77
#2016-07-27| 891.42
#2016-07-28| 899.55
#2016-07-29| 902.29
#2016-08-01| 901.21
#2016-08-02| 908.17
#2016-08-03| 906.38
#2016-08-04| 900.61
#2016-08-05| 897.31
#2016-08-08| 906.32
#2016-08-09| 902.81
#2016-08-10| 903.20
#2016-08-11| 906.32
#2016-08-12| 912.06
#2016-08-15| 908.30
#2016-08-16| 913.18
#2016-08-17| 915.29
#2016-08-18| 917.95
#2016-08-19| 922.93
#2016-08-22| 914.08
#2016-08-23| 911.42
#2016-08-24| 908.27
#2016-08-25| 912.53
#2016-08-26| 915.89
#2016-08-29| 909.38
#2016-08-30| 905.57
#2016-08-31| 898.25
#2016-09-01| 904.51
#2016-09-02| 908.47
#2016-09-05| 906.16
#2016-09-06| 909.99
#2016-09-07| 911.27
#2016-09-08| 918.73
#2016-09-09| 919.86
#2016-09-12| 925.09
#2016-09-13| 926.48
#2016-09-14| 919.67
#2016-09-15| 918.24
#2016-09-16| 916.86
#2016-09-19| 917.68
#2016-09-20| 919.67
#2016-09-21| 916.14
#2016-09-22| 922.23
#2016-09-23| 921.95
#2016-09-26| 923.86
#2016-09-27| 919.90
#2016-09-28| 916.33
#2016-09-29| 918.26
#2016-09-30| 922.30
#2016-10-03| 921.28
#2016-10-04| 919.84
#2016-10-05| 936.73
#2016-10-06| 938.57
#2016-10-07| 951.96
#2016-10-10| 954.20
#2016-10-11| 945.64
#2016-10-12| 943.33
#2016-10-13| 940.96
#2016-10-14| 939.10
#2016-10-17| 943.82
#2016-10-18| 944.99
#2016-10-19| 939.54
#2016-10-20| 939.24
#2016-10-21| 936.74
#2016-10-24| 934.35
#2016-10-25| 930.89
#2016-10-26| 931.77
#2016-10-27| 933.39
#2016-10-28| 947.58
#2016-10-31| 967.53
#2016-11-01| 970.92
#2016-11-02| 979.25
#2016-11-03| 971.51
#2016-11-04| 959.74
#2016-11-07| 955.72
#2016-11-08| 954.94
#2016-11-09| 951.73
#2016-11-10| 948.47
#2016-11-11| 946.53
#2016-11-14| 944.22
#2016-11-15| 945.17
#2016-11-16| 950.94
#2016-11-17| 946.31
#2016-11-18| 940.54
#2016-11-21| 934.97
#2016-11-22| 933.05
#2016-11-23| 930.47
#2016-11-24| 932.49
#2016-11-25| 937.22
#2016-11-28| 938.47
#2016-11-29| 939.03
#2016-11-30| 936.60
#2016-12-01| 936.68
#2016-12-02| 938.84
#2016-12-05| 945.29
#2016-12-06| 945.23
#2016-12-07| 953.49
#2016-12-08| 954.18
#2016-12-09| 966.63
#2016-12-12| 968.52
#2016-12-13| 969.79
#2016-12-14| 975.85
#2016-12-15| 966.50
#2016-12-16| 984.90
#2016-12-19|1014.36
#2016-12-20|1001.90
#2016-12-21| 996.48
#2016-12-22|1012.16
#2016-12-23|1048.57
#2016-12-26|1048.57
#2016-12-27|1021.42
#2016-12-28|1015.34
#2016-12-29|1013.99
#2016-12-30|1034.45
#2017-01-02|1020.15
#2017-01-03|1019.25
#2017-01-04|1040.41
#2017-01-05|1087.18
#2017-01-06|1124.94
#2017-01-09|1147.62
#2017-01-10|1159.65
#2017-01-11|1151.09
#2017-01-12|1168.34
#2017-01-13|1154.48
#2017-01-16|1136.75
#2017-01-17|1099.05
#2017-01-18|1104.99
#2017-01-19|1104.51
#2017-01-20|1123.38
#2017-01-23|1114.99
#2017-01-24|1107.20
#2017-01-25|1114.58
#2017-01-26|1096.11
#2017-01-27|1101.05
#2017-01-30|1090.64
#2017-01-31|1060.18
#2017-02-01|1048.86
#2017-02-02|1069.04
#2017-02-03|1082.69
#2017-02-06|1086.95
#2017-02-07|1080.04
#2017-02-08|1091.48
#2017-02-09|1085.95
#2017-02-10|1074.29
#2017-02-13|1094.98
#2017-02-14|1076.30
#2017-02-15|1078.27
#2017-02-16|1084.34
#2017-02-17|1070.64
#2017-02-20|1069.34
#2017-02-21|1066.70
#2017-02-22|1039.97
#2017-02-23|1010.29
#2017-02-24|1026.03
#2017-02-27|1026.87
#2017-02-28|1031.13
#2017-03-01|1028.29
#2017-03-02|1035.01
#2017-03-03|1036.02
#2017-03-06|1043.10
#2017-03-07|1034.26
#2017-03-08|1029.79
#2017-03-09|1029.40
#2017-03-10|1032.91
#2017-03-13|1035.06
#2017-03-14|1038.52
#2017-03-15|1039.13
#2017-03-16|1039.51
#2017-03-17|1047.28
#2017-03-20|1042.98
#2017-03-21|1046.02
#2017-03-22|1038.64
#2017-03-23|1017.21
#2017-03-24|1019.08
#2017-03-27|1019.07
#2017-03-28|1027.88
#2017-03-29|1019.11
#2017-03-30|1001.46
#2017-03-31| 985.90
#2017-04-03| 984.81
#2017-04-04| 986.44
#2017-04-05| 987.74
#2017-04-06| 981.28
#2017-04-07| 978.88
#2017-04-10| 979.80
#2017-04-11| 983.83
#2017-04-12| 982.47
#2017-04-13| 978.90
#2017-04-14| 978.25
#2017-04-17| 980.32
#2017-04-18| 983.14
#2017-04-19| 987.92
#2017-04-20| 988.58
#2017-04-21| 982.63
#2017-04-24| 992.27
#2017-04-25| 994.99
#2017-04-26| 996.37
#2017-04-27|1013.65
#2017-04-28|1028.68
#2017-05-01|1030.16
#2017-05-02|1051.91
#2017-05-03|1059.48
#2017-05-04|1058.04
#2017-05-05|1051.27
#2017-05-08|1048.27
#2017-05-09|1041.11
#2017-05-10|1040.01
#2017-05-11|1038.11
#2017-05-12|1042.52
#2017-05-15|1047.30
#2017-05-16|1050.98
#2017-05-17|1052.66
#2017-05-18|1061.32
#2017-05-19|1066.70
#2017-05-22|1058.44
#2017-05-23|1070.76
#2017-05-24|1063.65
#2017-05-25|1059.59
#2017-05-26|1057.79
#2017-05-29|1056.74
#2017-05-30|1060.27
#2017-05-31|1064.84
#2017-06-01|1064.90
#2017-06-02|1069.95
#2017-06-05|1071.29
#2017-06-06|1080.38
#2017-06-07|1101.97
#2017-06-08|1100.31
#2017-06-09|1085.80
#2017-06-12|1082.55
#2017-06-13|1087.98
#2017-06-14|1099.09
#2017-06-15|1092.86
#2017-06-16|1095.64
#2017-06-19|1105.25
#2017-06-20|1105.33
#2017-06-21|1109.25
#2017-06-22|1117.64
#2017-06-23|1123.94
#2017-06-26|1125.83
#2017-06-27|1130.90
#2017-06-28|1144.75
#2017-06-29|1145.89
#2017-06-30|1142.21
#2017-07-03|1141.59
#2017-07-04|1137.07
#2017-07-05|1146.30
#2017-07-06|1152.14
#2017-07-07|1157.17
#2017-07-10|1145.74
#2017-07-11|1161.44
#2017-07-12|1160.52
#2017-07-13|1154.18
#2017-07-14|1146.84
#2017-07-17|1147.79
#2017-07-18|1159.64
#2017-07-19|1150.79
#2017-07-20|1152.69
#2017-07-21|1152.65
#2017-07-24|1156.23
#2017-07-25|1161.51
#2017-07-26|1166.18
#2017-07-27|1166.17
#2017-07-28|1171.17
#2017-07-31|1163.11
#2017-08-01|1164.54
#2017-08-02|1176.25
#2017-08-03|1170.10
#2017-08-04|1166.35
#2017-08-07|1168.68
#2017-08-08|1171.22
#2017-08-09|1164.65
#2017-08-10|1166.16
#2017-08-11|1169.17
#2017-08-14|1172.96
#2017-08-15|1160.09
#2017-08-16|1166.09
#2017-08-17|1163.94
#2017-08-18|1154.79
#2017-08-21|1162.93
#2017-08-22|1148.28
#2017-08-23|1156.64
#2017-08-24|1153.78
#2017-08-25|1156.90
#2017-08-28|1169.29
#2017-08-29|1172.00
#2017-08-30|1183.74
#2017-08-31|1183.27
#2017-09-01|1182.71
#2017-09-04|1182.16
#2017-09-05|1192.06
#2017-09-06|1190.45
#2017-09-07|1213.90
#2017-09-08|1218.11
#2017-09-11|1240.37
#2017-09-12|1241.55
#2017-09-13|1248.12
#2017-09-14|1242.56
#2017-09-15|1241.43
#2017-09-18|1239.04
#2017-09-19|1229.68
#2017-09-20|1212.65
#2017-09-21|1200.80
#2017-09-22|1202.12
#2017-09-25|1210.60
#2017-09-26|1205.51
#2017-09-27|1202.33
#2017-09-28|1200.33
#2017-09-29|1188.16
#2017-10-02|1195.73
#2017-10-03|1200.55
#2017-10-04|1230.42
#2017-10-05|1225.50
#2017-10-06|1221.40
#2017-10-09|1221.37
#2017-10-10|1227.18
#2017-10-11|1219.79
#2017-10-12|1223.10
#2017-10-13|1226.69
#2017-10-16|1206.05
#2017-10-17|1202.59
#2017-10-18|1210.97
#2017-10-19|1215.60
#2017-10-20|1200.54
#2017-10-23|1202.04
#2017-10-24|1211.79
#2017-10-25|1209.85
#2017-10-26|1198.65
#2017-10-27|1193.82
#2017-10-30|1194.44
#2017-10-31|1193.37
#2017-11-01|1192.91
#2017-11-02|1192.11
#2017-11-03|1193.23
#2017-11-06|1194.89
#2017-11-07|1189.39
#2017-11-08|1190.49
#2017-11-09|1200.00
#2017-11-10|1207.59
#2017-11-13|1222.50
#2017-11-14|1224.94
#2017-11-15|1228.24
#2017-11-16|1219.33
#2017-11-17|1218.51
#2017-11-20|1208.87
#2017-11-21|1214.35
#2017-11-22|1211.96
#2017-11-23|1215.49
#2017-11-24|1217.27
#2017-11-27|1229.86
#2017-11-28|1233.62
#2017-11-29|1234.91
#2017-11-30|1227.11
#2017-12-01|1223.37
#2017-12-04|1213.83
#2017-12-05|1204.73
#2017-12-06|1178.52
#2017-12-07|1184.45
#2017-12-08|1186.83
#2017-12-11|1186.08
#2017-12-12|1202.19
#2017-12-13|1191.77
#2017-12-14|1199.22
#2017-12-15|1190.95
#2017-12-18|1186.17
#2017-12-19|1180.62
#2017-12-20|1178.63
#2017-12-21|1177.83
#2017-12-22|1168.78
#2017-12-25|1169.68
#2017-12-26|1181.22
#2017-12-27|1185.52
#2017-12-28|1191.47
#2017-12-29|1196.48
#2018-01-01|1196.48
#2018-01-02|1200.99
#2018-01-03|1208.87
#2018-01-04|1205.09
#2018-01-05|1207.36
#2018-01-08|1199.10
#2018-01-09|1199.51
#2018-01-10|1207.96
#2018-01-11|1213.26
#2018-01-12|1225.93
#2018-01-15|1253.31
#2018-01-16|1244.17
#2018-01-17|1238.75
#2018-01-18|1234.62
#2018-01-19|1241.36
#2018-01-22|1246.71
#2018-01-23|1237.70
#2018-01-24|1243.06
#2018-01-25|1259.92
#2018-01-26|1248.57
#2018-01-29|1241.54
#2018-01-30|1247.33
#2018-01-31|1250.52
#2018-02-01|1279.61
#2018-02-02|1282.69
#2018-02-05|1274.97
#2018-02-06|1255.26
#2018-02-07|1241.69
#2018-02-08|1250.80
#2018-02-09|1250.38
#2018-02-12|1245.19
#2018-02-13|1266.45
#2018-02-14|1260.45
#2018-02-15|1277.21
#2018-02-16|1274.67
#2018-02-19|1275.01
#2018-02-20|1267.76
#2018-02-21|1269.87
#2018-02-22|1276.29
#2018-02-23|1274.74
#2018-02-26|1256.91
#2018-02-27|1246.24
#2018-02-28|1249.42
#2018-03-01|1253.35
#2018-03-02|1257.52
#2018-03-05|1263.27
#2018-03-06|1268.35
#2018-03-07|1265.93
#2018-03-08|1277.32
#2018-03-09|1282.11
#2018-03-12|1277.81
#2018-03-13|1276.86
#2018-03-14|1269.05
#2018-03-15|1267.02
#2018-03-16|1265.36
#2018-03-19|1267.81
#2018-03-20|1266.02
#2018-03-21|1241.55
#2018-03-22|1250.22
#2018-03-23|1252.19
#2018-03-26|1258.36
#2018-03-27|1246.09
#2018-03-28|1243.22
#2018-03-29|1233.53
#2018-03-30|1233.95
#2018-04-02|1220.37
#2018-04-03|1202.44
#2018-04-04|1212.15
#2018-04-05|1198.96
#2018-04-06|1198.56
#2018-04-09|1207.80
#2018-04-10|1207.13
#2018-04-11|1207.59
#2018-04-12|1203.25
#2018-04-13|1208.78
#2018-04-16|1198.01
#2018-04-17|1202.47
#2018-04-18|1200.28
#2018-04-19|1211.69
#2018-04-20|1213.55
#2018-04-23|1203.66
#2018-04-24|1199.49
#2018-04-25|1194.47
#2018-04-26|1193.47
#2018-04-27|1201.00
#2018-04-30|1196.84
#2018-05-01|1189.53
#2018-05-02|1187.12
#2018-05-03|1181.87
#2018-05-04|1178.46
#2018-05-07|1178.02
#2018-05-08|1164.71
#2018-05-09|1169.17
#2018-05-10|1165.32
#2018-05-11|1168.30
#2018-05-14|1162.22
#2018-05-15|1151.26
#2018-05-16|1141.91
#2018-05-17|1137.52
#2018-05-18|1135.08
#2018-05-21|1129.69
#2018-05-22|1125.73
#2018-05-23|1118.91
#2018-05-24|1117.73
#2018-05-25|1125.33
#2018-05-28|1114.18
#2018-05-29|1107.98
#2018-05-30|1112.60
#2018-05-31|1115.07
#2018-06-01|1116.54
#2018-06-04|1116.25
#2018-06-05|1115.12
#2018-06-06|1122.55
#2018-06-07|1144.83
#2018-06-08|1136.01
#2018-06-11|1137.49
#2018-06-12|1137.61
#2018-06-13|1134.48
#2018-06-14|1121.20
#2018-06-15|1119.18
#2018-06-18|1110.85
#2018-06-19|1112.55
#2018-06-20|1111.48
#2018-06-21|1108.48
#2018-06-22|1099.11
#2018-06-25|1118.98
#2018-06-26|1108.19
#2018-06-27|1092.21
#2018-06-28|1089.73
#2018-06-29|1097.69
#2018-07-02|1102.61
#2018-07-03|1088.99
#2018-07-04|1084.77
#2018-07-05|1075.95
#2018-07-06|1098.02
#2018-07-09|1116.93
#2018-07-10|1112.60
#2018-07-11|1082.60
#2018-07-12|1076.16
#2018-07-13|1067.84
#2018-07-16|1068.32
#2018-07-17|1054.62
#2018-07-18|1040.87
#2018-07-19|1045.59
#2018-07-20|1064.76
#2018-07-23|1073.14
#2018-07-24|1073.08
#2018-07-25|1076.44
#2018-07-26|1086.22
#2018-07-27|1091.19
#2018-07-30|1094.69
#2018-07-31|1095.85
#2018-08-01|1095.16
#2018-08-02|1099.39
#2018-08-03|1089.20
#2018-08-06|1082.00
#2018-08-07|1085.56
#2018-08-08|1087.63
#2018-08-09|1088.08
#2018-08-10|1077.37
#2018-08-13|1062.99
#2018-08-14|1060.69
#2018-08-15|1055.36
#2018-08-16|1059.22
#2018-08-17|1065.25
#2018-08-20|1068.78
#2018-08-21|1073.63
#2018-08-22|1076.44
#2018-08-23|1076.72
#2018-08-24|1075.95
#2018-08-27|1079.93
#2018-08-28|1079.71
#2018-08-29|1078.02
#2018-08-30|1075.12
#2018-08-31|1060.95
#2018-09-03|1052.60
#2018-09-04|1051.71
#2018-09-05|1038.21
#2018-09-06|1035.61
#2018-09-07|1023.55
#2018-09-10|1018.69
#2018-09-11|1017.61
#2018-09-12|1022.02
#2018-09-13|1040.82
#2018-09-14|1032.47
#2018-09-17|1028.26
#2018-09-18|1036.92
#2018-09-19|1032.86
#2018-09-20|1046.96
#2018-09-21|1045.78
#2018-09-24|1038.19
#2018-09-25|1056.03
#2018-09-26|1061.89
#2018-09-27|1054.77
#2018-09-28|1044.43
#2018-10-01|1030.54
#2018-10-02|1035.36
#2018-10-03|1035.46
#2018-10-04|1031.12
#2018-10-05|1024.90
#2018-10-08|1020.90
#2018-10-09|1029.37
#2018-10-10|1020.92
#2018-10-11|1019.88
#2018-10-12|1017.99
#2018-10-15|1022.37
#2018-10-16|1022.82
#2018-10-17|1015.58
#2018-10-18|1012.62
#2018-10-19|1011.63
#2018-10-22|1016.52
#2018-10-23|1006.41
#2018-10-24| 999.60
#2018-10-25| 995.48
#2018-10-26| 990.56
#2018-10-29| 991.67
#2018-10-30| 982.10
#2018-10-31| 974.67
#2018-11-01| 973.13
#2018-11-02| 979.00
#2018-11-05| 979.91
#2018-11-06| 980.73
#2018-11-07| 995.48
#2018-11-08|1003.73
#2018-11-09|1007.78
#2018-11-12| 992.39
#2018-11-13|1001.95
#2018-11-14|1006.56
#2018-11-15|1013.52
#2018-11-16|1020.09
#2018-11-19|1030.86
#2018-11-20|1028.33
#2018-11-21|1027.06
#2018-11-22|1023.52
#2018-11-23|1015.18
#2018-11-26|1021.49
#2018-11-27|1020.41
#2018-11-28|1030.12
#2018-11-29|1029.60
#2018-11-30|1034.02
#2018-12-03|1050.25
#2018-12-04|1050.83
#2018-12-05|1051.06
#2018-12-06|1040.07
#2018-12-07|1030.31
#2018-12-10|1037.74
#2018-12-11|1039.75
#2018-12-12|1028.43
#2018-12-13|1023.85
#2018-12-14|1007.83
#2018-12-17|1013.94
#2018-12-18|1013.77
#2018-12-19|1022.28
#2018-12-20|1018.83
#2018-12-21|1022.66
#2018-12-24|1016.96
#2018-12-25|1022.95
#2018-12-26|1023.20
#2018-12-27|1026.25
#2018-12-28|1007.07
#2018-12-31|1029.32
#2019-01-01|1029.32
#2019-01-02|1024.15
#2019-01-03|1018.07
#2019-01-04|1015.78
#2019-01-07|1011.37
#2019-01-08|1003.20
#2019-01-09|1007.18
#2019-01-10|1004.84
#2019-01-11|1004.89
#2019-01-14| 995.09
#2019-01-15|1007.56
#2019-01-16|1000.00
#2019-01-17|1002.93
#2019-01-18|1001.58
#2019-01-21|1000.36
#2019-01-22|1006.58
#2019-01-23|1010.42
#2019-01-24|1009.70
#2019-01-25|1014.83
#2019-01-28|1018.66
#2019-01-29|1017.33
#2019-01-30|1024.25
#2019-01-31|1016.63
#2019-02-01|1015.55
#2019-02-04|1013.40
#2019-02-05|1015.59
#2019-02-06|1012.32
#2019-02-07|1006.52
#2019-02-08|1007.18
#2019-02-11|1007.19
#2019-02-12|1022.00
#2019-02-13|1021.16
#2019-02-14|1022.60
#2019-02-15|1015.14
#2019-02-18|1012.32
#2019-02-19|1017.47
#2019-02-20|1017.79
#2019-02-21|1010.83
#2019-02-22|1006.24
#2019-02-25| 997.92
#2019-02-26|1010.08
#2019-02-27| 994.76
#2019-02-28| 994.96
#2019-03-01| 998.92
#2019-03-04| 997.71
#2019-03-05| 991.78
#2019-03-06| 990.84
#2019-03-07| 985.55
#2019-03-08| 982.27
#2019-03-11| 977.45
#2019-03-12| 979.98
#2019-03-13| 963.66
#2019-03-14| 959.47
#2019-03-15| 963.83
#2019-03-18| 963.32
#2019-03-19| 975.24
#2019-03-20| 976.94
#2019-03-21| 968.84
#2019-03-22| 958.77
#2019-03-25| 963.37
#2019-03-26| 962.22
#2019-03-27| 959.27
#2019-03-28| 960.80
#2019-03-29| 945.75
#2019-04-01| 948.64
#2019-04-02| 953.62
#2019-04-03| 954.75
#2019-04-04| 958.00
#2019-04-05| 958.53
#2019-04-08| 967.79
#2019-04-09| 967.00
#2019-04-10| 966.72
#2019-04-11| 969.68
#2019-04-12| 973.65
#2019-04-15| 974.17
#2019-04-16| 975.72
#2019-04-17| 976.91
#2019-04-18| 967.32
#2019-04-19| 970.44
#2019-04-22| 977.20
#2019-04-23| 972.43
#2019-04-24| 967.20
#2019-04-25| 967.03
#2019-04-26| 966.54
#2019-04-29| 963.43
#2019-04-30| 983.83
#2019-05-01| 985.05
#2019-05-02| 973.50
#2019-05-03| 969.20
#2019-05-06| 968.08
#2019-05-07| 972.17
#2019-05-08| 970.62
#2019-05-09| 974.13
#2019-05-10| 982.07
#2019-05-13| 981.88
#2019-05-14| 980.84
#2019-05-15| 988.95
#2019-05-16| 987.20
#2019-05-17| 989.67
#2019-05-20| 991.38
#2019-05-21| 986.32
#2019-05-22| 989.08
#2019-05-23| 981.74
#2019-05-24| 978.37
#2019-05-27| 980.43
#2019-05-28| 985.45
#2019-05-29| 973.38
#2019-05-30| 965.96
#2019-05-31| 963.96
#2019-06-03| 969.18
#2019-06-04| 976.25
#2019-06-05| 977.76
#2019-06-06| 978.41
#2019-06-07| 981.90
#2019-06-10| 974.13
#2019-06-11| 980.25
#2019-06-12| 979.44
#2019-06-13| 975.30
#2019-06-14| 983.87
#2019-06-17|1001.92
#2019-06-18|1024.99
#2019-06-19|1030.18
#2019-06-20|1028.48
#2019-06-21|1032.74
#2019-06-24|1029.69
#2019-06-25|1020.92
#2019-06-26|1015.85
#2019-06-27|1025.66
#2019-06-28|1022.00
#2019-07-01|1014.89
#2019-07-02|1009.80
#2019-07-03|1026.85
#2019-07-04|1029.66
#2019-07-05|1027.02
#2019-07-08|1020.64
#2019-07-09|1038.60
#2019-07-10|1048.25
#2019-07-11|1040.28
#2019-07-12|1043.55
#2019-07-15|1041.67
#2019-07-16|1050.43
#2019-07-17|1060.92
#2019-07-18|1053.14
#2019-07-19|1058.48
#2019-07-22|1053.74
#2019-07-23|1050.19
#2019-07-24|1047.33
#2019-07-25|1053.64
#2019-07-26|1053.73
#2019-07-29|1052.39
#2019-07-30|1052.86
#2019-07-31|1053.23
#2019-08-01|1049.16
#2019-08-02|1054.90
#2019-08-05|1056.50
#2019-08-06|1059.14
#2019-08-07|1056.32
#2019-08-08|1051.54
#2019-08-09|1054.03
#2019-08-12|1055.13
#2019-08-13|1055.44
#2019-08-14|1051.11
#2019-08-15|1055.99
#2019-08-16|1054.27
#2019-08-19|1045.02
#2019-08-20|1044.31
#2019-08-21|1044.69
#2019-08-22|1046.81
#2019-08-23|1055.61
#2019-08-26|1058.57
#2019-08-27|1066.56
#2019-08-28|1057.82
#2019-08-29|1064.16
#2019-08-30|1052.44
#2019-09-02|1053.25
#2019-09-03|1048.48
#2019-09-04|1049.34
#2019-09-05|1048.97
#2019-09-06|1045.95
#2019-09-09|1045.27
#2019-09-10|1043.17
#2019-09-11|1037.75
#2019-09-12|1038.76
#2019-09-13|1043.51
#2019-09-16|1041.68
#2019-09-17|1037.86
#2019-09-18|1038.39
#2019-09-19|1041.83
#2019-09-20|1030.35
#2019-09-23|1030.65
#2019-09-24|1026.13
#2019-09-25|1023.11
#2019-09-26|1026.28
#2019-09-27|1035.68
#2019-09-30|1032.08
#2019-10-01|1033.40
#2019-10-02|1025.78
#2019-10-03|1027.70
#2019-10-04|1023.29
#2019-10-07|1024.08
#2019-10-08|1014.15
#2019-10-09|1016.23
#2019-10-10|1017.92
#2019-10-11|1020.92
#2019-10-14|1022.61
#2019-10-15|1025.92
#2019-10-16|1025.60
#2019-10-17|1043.06
#2019-10-18|1043.83
#2019-10-21|1038.80
#2019-10-22|1046.93
#2019-10-23|1040.48
#2019-10-24|1044.49
#2019-10-25|1039.90
#2019-10-28|1036.50
#2019-10-29|1035.46
#2019-10-30|1046.71
#2019-10-31|1035.31
#2019-11-01|1044.40
#2019-11-04|1045.18
#2019-11-05|1035.01
#2019-11-06|1034.86
#2019-11-07|1039.47
#2019-11-08|1039.18
#2019-11-11|1040.09
#2019-11-12|1032.62
#2019-11-13|1033.41
#2019-11-14|1034.41
#2019-11-15|1043.77
#2019-11-18|1045.39
#2019-11-19|1051.84
#2019-11-20|1047.93
#2019-11-21|1058.51
#2019-11-22|1059.09
#2019-11-25|1054.35
#2019-11-26|1053.27
#2019-11-27|1053.61
#2019-11-28|1053.18
#2019-11-29|1055.93
#2019-12-02|1049.43
#2019-12-03|1051.26
#2019-12-04|1049.00
#2019-12-05|1043.09
#2019-12-06|1044.07
#2019-12-09|1041.83
#2019-12-10|1049.53
#2019-12-11|1056.40
#2019-12-12|1056.29
#2019-12-13|1058.44
#2019-12-16|1056.58
#2019-12-17|1060.63
#2019-12-18|1061.24
#2019-12-19|1063.76
#2019-12-20|1065.79
#2019-12-23|1065.98
#2019-12-24|1068.98
#2019-12-25|1071.57
#2019-12-26|1066.90
#2019-12-27|1072.02
#2019-12-30|1073.15
#2019-12-31|1085.42
#2020-01-01|1085.42
#2020-01-02|1073.45
#2020-01-03|1076.45
#2020-01-06|1075.51
#2020-01-07|1074.90
#2020-01-08|1072.33
#2020-01-09|1083.91
#2020-01-10|1078.30
#2020-01-13|1074.48
#2020-01-14|1081.69
#2020-01-15|1085.50
#2020-01-16|1089.19
#2020-01-17|1082.27
#2020-01-20|1082.75
#2020-01-21|1086.23
#2020-01-22|1094.29
#2020-01-23|1087.12
#2020-01-24|1095.13
#2020-01-27|1085.01
#2020-01-28|1090.81
#2020-01-29|1081.21
#2020-01-30|1078.77
#2020-01-31|1093.65
#2020-02-03|1079.81
#2020-02-04|1083.11
#2020-02-05|1078.67
#2020-02-06|1071.72
#2020-02-07|1072.40
#2020-02-10|1073.07
#2020-02-11|1063.36
#2020-02-12|1055.05
#2020-02-13|1065.12
#2020-02-14|1077.33
#2020-02-17|1078.16
#2020-02-18|1075.13
#2020-02-19|1074.56
#2020-02-20|1072.08
#2020-02-21|1089.44
#2020-02-24|1077.79
#2020-02-25|1084.10
#2020-02-26|1081.74
#2020-02-27|1085.17
#2020-02-28|1070.20
#2020-03-02|1071.35
#2020-03-03|1059.24
#2020-03-04|1055.81
#2020-03-05|1052.86
#2020-03-06|1026.99
#2020-03-09| 959.21
#2020-03-10|1020.25
#2020-03-11|1008.85
#2020-03-12| 924.26
#2020-03-13| 923.80
#2020-03-16| 834.92
#2020-03-17| 802.42
#2020-03-18| 766.00
#2020-03-19| 789.21
#2020-03-20| 819.05
#2020-03-23| 853.86
#2020-03-24| 864.20
#2020-03-25| 834.37
#2020-03-26| 830.18
#2020-03-27| 809.55
#2020-03-30| 802.42
#2020-03-31| 791.58
#2020-04-01| 781.12
#2020-04-02| 770.43
#2020-04-03| 750.57
#2020-04-06| 738.15
#2020-04-07| 716.36
#2020-04-08| 730.12
#2020-04-09| 734.22
#2020-04-10| 741.22
#2020-04-13| 741.78
#2020-04-14| 742.71
#2020-04-15| 729.68
#2020-04-16| 727.12
#2020-04-17| 724.57
#2020-04-20| 741.84
#2020-04-21| 724.74
#2020-04-22| 726.87
#2020-04-23| 721.89
#2020-04-24| 728.96
#2020-04-27| 731.84
#2020-04-28| 742.34
#2020-04-29| 750.94
#2020-04-30| 768.14
#2020-05-01| 770.71
#2020-05-04| 766.43
#2020-05-05| 769.62
#2020-05-06| 766.17
#2020-05-07| 764.93
#2020-05-08| 755.59
#2020-05-11| 750.09
#2020-05-12| 736.11
#2020-05-13| 727.16
#2020-05-14| 731.64
#2020-05-15| 736.19
#2020-05-18| 749.94
#2020-05-19| 746.52
#2020-05-20| 749.00
#2020-05-21| 755.50
#2020-05-22| 752.90
#2020-05-25| 755.52
#2020-05-26| 765.66
#2020-05-27| 775.81
#2020-05-28| 771.97
#2020-05-29| 779.83
#2020-06-01| 782.49
#2020-06-02| 792.10
#2020-06-03| 799.55
#2020-06-04| 808.95
#2020-06-05| 811.08
#2020-06-08| 816.86
#2020-06-09| 815.26
#2020-06-10| 807.07
#2020-06-11| 815.01
#2020-06-12| 800.20
#2020-06-15| 807.02
#2020-06-16| 810.75
#2020-06-17| 842.71
#2020-06-18| 836.90
#2020-06-19| 838.80
#2020-06-22| 854.53
#2020-06-23| 852.17
#2020-06-24| 835.59
#2020-06-25| 828.60
#2020-06-26| 814.91
#2020-06-29| 816.12
#2020-06-30| 819.64
#2020-07-01| 825.95
#2020-07-02| 823.83
#2020-07-03| 826.81
#2020-07-06| 825.85
#2020-07-07| 824.97
#2020-07-08| 828.13
#2020-07-09| 829.04
#2020-07-10| 823.47
#2020-07-13| 824.22
#2020-07-14| 823.90
#2020-07-15| 830.10
#2020-07-16| 833.81
#2020-07-17| 834.72
#2020-07-20| 837.19
#2020-07-21| 844.56
#2020-07-22| 846.01
#2020-07-23| 848.52
#2020-07-24| 849.92
#2020-07-27| 858.58
#2020-07-28| 864.04
#2020-07-29| 873.99
#2020-07-30| 874.73
#2020-07-31| 876.18
#2020-08-03| 868.49
#2020-08-04| 870.18
#2020-08-05| 876.43
#2020-08-06| 881.16
#2020-08-07| 879.29
#2020-08-10| 887.76
#2020-08-11| 893.99
#2020-08-12| 899.49
#2020-08-13| 904.56
#2020-08-14| 904.48
#2020-08-17| 901.90
#2020-08-18| 899.79
#2020-08-19| 896.85
#2020-08-20| 893.82
#2020-08-21| 891.04
#2020-08-24| 885.42
#2020-08-25| 883.64
#2020-08-26| 872.67
#2020-08-27| 865.33
#2020-08-28| 862.38
#2020-08-31| 868.63
#2020-09-01| 899.41
#2020-09-02| 890.25
#2020-09-03| 892.47
#2020-09-04| 882.90
#2020-09-07| 891.52
#2020-09-08| 883.16
#2020-09-09| 888.31
#2020-09-10| 898.71
#2020-09-11| 895.06
#2020-09-14| 891.22
#2020-09-15| 880.07
#2020-09-16| 877.20
#2020-09-17| 863.47
#2020-09-18| 870.75
#2020-09-21| 872.63
#2020-09-22| 874.42
#2020-09-23| 871.03
#2020-09-24| 856.82
#2020-09-25| 857.36
#2020-09-28| 861.68
#2020-09-29| 868.78
#2020-09-30| 872.34
#2020-10-01| 875.17
#2020-10-02| 875.50
#2020-10-05| 881.55
#2020-10-06| 892.84
#2020-10-07| 896.57
#2020-10-08| 897.02
#2020-10-09| 898.89
#2020-10-12| 899.79
#2020-10-13| 902.90
#2020-10-14| 934.64
#2020-10-15| 919.79
#2020-10-16| 911.40
#2020-10-19| 908.88
#2020-10-20| 914.68
#2020-10-21| 922.87
#2020-10-22| 928.53
#2020-10-23| 938.17
#2020-10-26| 938.91
#2020-10-27| 942.74
#2020-10-28| 936.81
#2020-10-29| 933.27
#2020-10-30| 931.83
#2020-11-02| 922.17
#2020-11-03| 925.91
#2020-11-04| 924.13
#2020-11-05| 931.95
#2020-11-06| 934.47
#2020-11-09| 955.54
#2020-11-10| 963.58
#2020-11-11| 956.02
#2020-11-12| 960.15
#2020-11-13| 967.19
#2020-11-16| 975.40
#2020-11-17| 980.85
#2020-11-18| 981.06
#2020-11-19| 982.05
#2020-11-20|1006.08
#2020-11-23|1005.96
#2020-11-24|1014.42
#2020-11-25|1030.93
#2020-11-26|1017.82
#2020-11-27|1005.73
#2020-11-30|1019.06
#2020-12-01|1015.71
#2020-12-02|1016.16
#2020-12-03|1023.08
#2020-12-04|1026.33
#2020-12-07|1028.26
#2020-12-08|1034.48
#2020-12-09|1033.72
#2020-12-10|1035.60
#2020-12-11|1061.22
#2020-12-14|1058.65
#2020-12-15|1064.48
#2020-12-16|1084.64
#2020-12-17|1098.08
#2020-12-18|1091.56
#2020-12-21|1043.82
#2020-12-22|1061.53
#2020-12-23|1067.49
#2020-12-24|1059.60
#2020-12-25|1058.57
#2020-12-28|1060.12
#2020-12-29|1061.08
#2020-12-30|1061.62
#2020-12-31|1081.23
#2021-01-01|1081.23
#2021-01-04|1095.81
#2021-01-05|1092.34
#2021-01-06|1083.08
#2021-01-07|1093.70
#2021-01-08|1086.52
#2021-01-11|1085.28
#2021-01-12|1090.44
#2021-01-13|1082.70
#2021-01-14|1091.59
#2021-01-15|1098.93
#2021-01-18|1106.21
#2021-01-19|1108.71
#2021-01-20|1104.83
#2021-01-21|1105.01
#2021-01-22|1116.73
#2021-01-25|1125.10
#2021-01-26|1129.24
#2021-01-27|1120.36
#2021-01-28|1113.56
#2021-01-29|1118.25
#2021-02-01|1114.36
#2021-02-02|1116.39
#2021-02-03|1115.81
#2021-02-04|1106.38
#2021-02-05|1108.38
#2021-02-08|1114.53
#2021-02-09|1109.32
#2021-02-10|1096.06
#2021-02-11|1099.25
#2021-02-12|1099.35
#2021-02-15|1095.57
#2021-02-16|1102.74
#2021-02-17|1089.40
#2021-02-18|1102.69
#2021-02-19|1095.87
#2021-02-22|1098.72
#2021-02-23|1088.19
#2021-02-24|1070.38
#2021-02-25|1083.06
#2021-02-26|1082.40
#2021-03-01|1084.79
#2021-03-02|1076.62
#2021-03-03|1073.87
#2021-03-04|1071.17
#2021-03-05|1060.91
#2021-03-08|1051.35
#2021-03-09|1056.99
#2021-03-10|1057.26
#2021-03-11|1059.96
#2021-03-12|1069.44
#2021-03-15|1065.56
#2021-03-16|1063.31
#2021-03-17|1076.17
#2021-03-18|1070.75
#2021-03-19|1081.29
#2021-03-22|1074.54
#2021-03-23|1060.54
#2021-03-24|1064.29
#2021-03-25|1070.67
#2021-03-26|1073.97
#2021-03-29|1064.14
#2021-03-30|1079.25
#2021-03-31|1073.90
#2021-04-01|1092.73
#2021-04-02|1093.20
#2021-04-05|1084.73
#2021-04-06|1085.12
#2021-04-07|1089.02
#2021-04-08|1088.96
#2021-04-09|1092.98
#2021-04-12|1100.21
#2021-04-13|1095.16
#2021-04-14|1100.26
#2021-04-15|1098.33
#2021-04-16|1100.65
#2021-04-19|1101.51
#2021-04-20|1110.23
#2021-04-21|1103.83
#2021-04-22|1103.77
#2021-04-23|1113.69
#2021-04-26|1114.14
#2021-04-27|1112.20
#2021-04-28|1111.22
#2021-04-29|1111.88
#2021-04-30|1108.19
#2021-05-03|1119.53
#2021-05-04|1125.49
#2021-05-05|1130.49
#2021-05-06|1143.59
#2021-05-07|1149.12
#2021-05-10|1152.64
#2021-05-11|1139.62
#2021-05-12|1144.90
#2021-05-13|1145.47
#2021-05-14|1150.28
#2021-05-17|1169.57
#2021-05-18|1169.60
#2021-05-19|1179.98
#2021-05-20|1160.86
#2021-05-21|1169.14
#2021-05-24|1165.41
#2021-05-25|1164.89
#2021-05-26|1169.55
#2021-05-27|1160.93
#2021-05-28|1172.92
#2021-05-31|1163.32
#2021-06-01|1173.55
#2021-06-02|1179.82
#2021-06-03|1181.89
#2021-06-04|1179.20
#2021-06-07|1182.64
#2021-06-08|1182.98
#2021-06-09|1179.31
#2021-06-10|1182.89
#2021-06-11|1176.35
#2021-06-14|1190.85
#2021-06-15|1186.37
#2021-06-16|1182.65
#2021-06-17|1173.32
#2021-06-18|1174.40
#2021-06-21|1186.66
#2021-06-22|1182.62
#2021-06-23|1185.87
#2021-06-24|1178.39
#2021-06-25|1177.50
#2021-06-28|1182.77
#2021-06-29|1177.64
#2021-06-30|1172.60
#2021-07-01|1177.68
#2021-07-02|1176.03
#2021-07-05|1165.12
#2021-07-06|1155.02
#2021-07-07|1162.50
#2021-07-08|1168.36
#2021-07-09|1167.50
#2021-07-12|1166.40
#2021-07-13|1162.38
#2021-07-14|1157.78
#2021-07-15|1158.44
#2021-07-16|1165.07
#2021-07-19|1158.69
#2021-07-20|1150.48
#2021-07-21|1152.61
#2021-07-22|1152.17
#2021-07-23|1161.26
#2021-07-26|1163.66
#2021-07-27|1169.50
#2021-07-28|1170.42
#2021-07-29|1185.95
#2021-07-30|1184.69
#2021-08-02|1203.81
#2021-08-03|1202.66
#2021-08-04|1200.61
#2021-08-05|1206.79
#2021-08-06|1206.30
#2021-08-09|1205.58
#2021-08-10|1204.97
#2021-08-11|1212.25
#2021-08-12|1204.77
#2021-08-13|1215.17
#2021-08-16|1217.36
#2021-08-17|1212.20
#2021-08-18|1210.72
#2021-08-19|1208.36
#2021-08-20|1206.30
#2021-08-23|1224.64
#2021-08-24|1220.95
#2021-08-25|1217.69
#2021-08-26|1225.03
#2021-08-27|1233.99
#2021-08-30|1238.23
#2021-08-31|1225.06
#2021-09-01|1226.95
#2021-09-02|1227.50
#2021-09-03|1236.31
#2021-09-06|1232.70
#2021-09-07|1229.34
#2021-09-08|1229.46
#2021-09-09|1254.39
#2021-09-10|1239.77
#2021-09-13|1235.34
#2021-09-14|1237.44
#2021-09-15|1237.14
#2021-09-16|1232.14
#2021-09-17|1243.63
#2021-09-20|1232.61
#2021-09-21|1236.46
#2021-09-22|1237.12
#2021-09-23|1249.30
#2021-09-24|1252.99
#2021-09-27|1254.60
#2021-09-28|1257.55
#2021-09-29|1255.19
#2021-09-30|1255.50
#2021-10-01|1248.13
#2021-10-04|1249.03
#2021-10-05|1238.62
#2021-10-06|1235.07
#2021-10-07|1235.86
#2021-10-08|1253.91
#2021-10-11|1240.40
#2021-10-12|1239.68
#2021-10-13|1240.96
#2021-10-14|1253.16
#2021-10-15|1251.57
#2021-10-18|1254.80
#2021-10-19|1254.25
#2021-10-20|1254.38
#2021-10-21|1258.01
#2021-10-22|1256.34
#2021-10-25|1262.19
#2021-10-26|1287.41
#2021-10-27|1285.36
#2021-10-28|1293.05
#2021-10-29|1265.99
#2021-11-01|1271.81
#2021-11-02|1276.07
#2021-11-03|1274.81
#2021-11-04|1270.05
#2021-11-05|1258.21
#2021-11-08|1265.09
#2021-11-09|1265.05
#2021-11-10|1254.36
#2021-11-11|1247.84
#2021-11-12|1244.35
#2021-11-15|1236.10
#2021-11-16|1228.58
#2021-11-17|1227.00
#2021-11-18|1228.75
#2021-11-19|1234.24
#2021-11-22|1232.75
#2021-11-23|1233.35
#2021-11-24|1234.57
#2021-11-25|1228.17
#2021-11-26|1220.28
#2021-11-29|1202.58
#2021-11-30|1197.68
#2021-12-01|1221.38
#2021-12-02|1232.37
#2021-12-03|1228.24
#2021-12-06|1220.00
#2021-12-07|1225.98
#2021-12-08|1234.95
#2021-12-09|1227.73
#2021-12-10|1231.28
#2021-12-13|1220.62
#2021-12-14|1222.05
#2021-12-15|1217.33
#2021-12-16|1221.76
#2021-12-17|1218.78
#2021-12-20|1209.42
#2021-12-21|1215.46
#2021-12-22|1210.22
#2021-12-23|1217.74
#2021-12-24|1216.46
#2021-12-27|1213.99
#2021-12-28|1221.94
#2021-12-29|1230.43
#2021-12-30|1232.95
#2021-12-31|1232.42
#2022-01-03|1217.20
#2022-01-04|1215.85
#2022-01-05|1220.07
#2022-01-06|1226.50
#2022-01-07|1239.59
#2022-01-10|1238.31
#2022-01-11|1240.86
#2022-01-12|1247.18
#2022-01-13|1249.79
#2022-01-14|1273.34
#2022-01-17|1261.40
#2022-01-18|1254.29
#2022-01-19|1249.45
#2022-01-20|1249.38
#2022-01-21|1255.76
#2022-01-24|1247.65
#2022-01-25|1242.41
#2022-01-26|1240.00
#2022-01-27|1234.34
#2022-01-28|1241.90
#2022-01-31|1252.27
#2022-02-01|1249.25
#2022-02-02|1263.63
#2022-02-03|1283.09
#2022-02-04|1282.07
#2022-02-07|1280.34
#2022-02-08|1280.91
#2022-02-09|1274.87
#2022-02-10|1282.59
#2022-02-11|1274.12
#2022-02-14|1256.55
#2022-02-15|1237.84
#2022-02-16|1235.27
#2022-02-17|1232.10
#2022-02-18|1229.88
#2022-02-21|1223.82
#2022-02-22|1223.04
#2022-02-23|1223.64
#2022-02-24|1147.64
#2022-02-25|1186.99
#2022-02-28|1176.08
#2022-03-01|1170.89
#2022-03-02|1167.30
#2022-03-03|1140.36
#2022-03-04|1121.48
#2022-03-07|1062.75
#2022-03-08|1086.44
#2022-03-09|1113.54
#2022-03-10|1097.65
#2022-03-11|1109.62
#2022-03-14|1115.90
#2022-03-15|1110.65
#2022-03-16|1118.74
#2022-03-17|1157.76
#2022-03-18|1132.18
#2022-03-21|1131.28
#2022-03-22|1130.02
#2022-03-23|1101.47
#2022-03-24|1095.31
#2022-03-25|1102.00
#2022-03-28|1109.21
#2022-03-29|1123.71
#2022-03-30|1138.41
#2022-03-31|1137.92
#2022-04-01|1129.39
#2022-04-04|1133.89
#2022-04-05|1142.71
#2022-04-06|1141.35
#2022-04-07|1146.33
#2022-04-08|1144.07
#2022-04-11|1135.47
#2022-04-12|1129.54
#2022-04-13|1130.07
#2022-04-14|1127.90
#2022-04-15|1138.73
#2022-04-18|1139.10
#2022-04-19|1134.41
#2022-04-20|1141.81
#2022-04-21|1134.97
#2022-04-22|1131.55
#2022-04-25|1126.20
#2022-04-26|1111.40
#2022-04-27|1108.09
#2022-04-28|1103.97
#2022-04-29|1111.50
#2022-05-02|1109.91
#2022-05-03|1110.85
#2022-05-04|1107.54
#2022-05-05|1109.32
#2022-05-06|1105.79
#2022-05-09|1085.27
#2022-05-10|1061.52
#2022-05-11|1063.70
#2022-05-12|1040.31
#2022-05-13|1054.72
#2022-05-16|1064.51
#2022-05-17|1071.98
#2022-05-18|1060.99
#2022-05-19|1072.87
#2022-05-20|1070.29
#2022-05-23|1071.65
#2022-05-24|1060.10
#2022-05-25|1054.82
#2022-05-26|1065.78
#2022-05-27|1053.83
#2022-05-30|1056.22
#2022-05-31|1058.45
#2022-06-01|1064.85
#2022-06-02|1089.22
#2022-06-03|1092.12
#2022-06-06|1098.25
#2022-06-07|1113.41
#2022-06-08|1104.69
#2022-06-09|1092.22
#2022-06-10|1087.56
#2022-06-13|1063.34
#2022-06-14|1033.97
#2022-06-15|1053.73
#2022-06-16|1041.36
#2022-06-17|1027.38
#2022-06-20|1030.99
#2022-06-21|1038.59
#2022-06-22|1026.34
#2022-06-23|1015.21
#2022-06-24|1035.11
#2022-06-27|1013.53
#2022-06-28|1012.34
#2022-06-29|1025.20
#2022-06-30|1016.41
#2022-07-01|1009.33
#2022-07-04|1022.26
#2022-07-05| 997.78
#2022-07-06|1009.26
#2022-07-07|1026.19
#2022-07-08|1025.44
#2022-07-11|1023.73
#2022-07-12|1014.46
#2022-07-13|1025.80
#2022-07-14|1003.15
#2022-07-15|1014.19
#2022-07-18|1005.53
#2022-07-19|1030.76
#2022-07-20|1040.61
#2022-07-21|1042.26
#2022-07-22|1034.44
#2022-07-25|1018.07
#2022-07-26|1027.73
#2022-07-27|1012.08
#2022-07-28|1024.71
#2022-07-29|1018.64
#2022-08-01|1016.71
#2022-08-02|1016.78
#2022-08-03|1009.96
#2022-08-04|1016.93
#2022-08-05|1015.35
#2022-08-08|1029.01
#2022-08-09|1034.23
#2022-08-10|1043.42
#2022-08-11|1048.46
#2022-08-12|1045.52
#2022-08-15|1040.25
#2022-08-16|1044.94
#2022-08-17|1041.88
#2022-08-18|1040.87
#2022-08-19|1037.36
#2022-08-22|1015.53
#2022-08-23|1016.11
#2022-08-24|1013.62
#2022-08-25|1014.34
#2022-08-26|1013.10
#2022-08-29|1011.09
#2022-08-30|1005.34
#2022-08-31|1006.63
#2022-09-01| 992.49
#2022-09-02|1003.17
#2022-09-05| 991.07
#2022-09-06| 994.64
#2022-09-07| 998.06
#2022-09-08| 983.16
#2022-09-09| 988.83
#2022-09-12| 991.69
#2022-09-13| 989.17
#2022-09-14| 989.17
#2022-09-15| 987.56
#2022-09-16| 996.16
#2022-09-19|1003.04
#2022-09-20|1004.60
#2022-09-21| 994.18
#2022-09-22| 994.40
#2022-09-23| 986.18
#2022-09-26| 978.22
#2022-09-27| 966.25
#2022-09-28| 936.48
#2022-09-29| 929.15
#2022-09-30| 929.82
#2022-10-03| 916.94
#2022-10-04| 931.11
#2022-10-05| 938.13
#2022-10-06| 945.70
#2022-10-07| 944.58
#2022-10-10| 942.74
#2022-10-11| 953.95
#2022-10-12| 939.31
#2022-10-13| 927.91
#2022-10-14| 913.69
#2022-10-17| 916.09
#2022-10-18| 903.98
#2022-10-19| 904.86
#2022-10-20| 887.96
#2022-10-21| 882.98
#2022-10-24| 872.64
#2022-10-25| 884.91
#2022-10-26| 851.89
#2022-10-27| 875.99
#2022-10-28| 873.76
#2022-10-31| 859.87
#2022-11-01| 868.65
#2022-11-02| 868.22
#2022-11-03| 862.13
#2022-11-04| 863.38
#2022-11-07| 870.49
#2022-11-08| 868.29
#2022-11-09| 865.96
#2022-11-10| 845.07
#2022-11-11| 852.73
#2022-11-14| 863.77
#2022-11-15| 877.64
#2022-11-16| 890.92
#2022-11-17| 917.93
#2022-11-18| 919.50
#2022-11-21| 905.85
#2022-11-22| 914.91
#2022-11-23| 922.14
#2022-11-24| 921.16
#2022-11-25| 933.02
#2022-11-28| 935.62
#2022-11-29| 929.53
#2022-11-30| 917.52
#2022-12-01| 942.67
#2022-12-02| 944.52
#2022-12-05| 950.68
#2022-12-06| 950.29
#2022-12-07| 948.07
#2022-12-08| 950.71
#2022-12-09| 950.38
#2022-12-12| 950.63
#2022-12-13| 955.33
#2022-12-14| 958.54
#2022-12-15| 959.20
#2022-12-16| 940.50
#2022-12-19| 935.52
#2022-12-20| 916.64
#2022-12-21| 916.81
#2022-12-22| 926.09
#2022-12-23| 936.40
#2022-12-26| 938.87
#2022-12-27| 936.10
#2022-12-28| 935.43
#2022-12-29| 933.65
#2022-12-30| 928.71
#2023-01-02| 916.08
#2023-01-03| 909.52
#2023-01-04| 904.81
#2023-01-05| 873.29
#2023-01-06| 866.92
#2023-01-09| 878.86
#2023-01-10| 889.35
#2023-01-11| 890.75
#2023-01-12| 913.33
#2023-01-13| 926.58
#2023-01-16| 921.97
#2023-01-17| 914.43
#2023-01-18| 910.15
#2023-01-19| 896.68
#2023-01-20| 894.43
#2023-01-23| 899.15
#2023-01-24| 898.54
#2023-01-25| 896.56
#2023-01-26| 881.19
#2023-01-27| 874.23
#2023-01-30| 870.31
#2023-01-31| 876.00
#2023-02-01| 889.99
#2023-02-02| 904.83
#2023-02-03| 901.14
#2023-02-06| 899.71
#2023-02-07| 940.37
#2023-02-08| 947.53
#2023-02-09| 952.08
#2023-02-10| 942.08
#2023-02-13| 927.94
#2023-02-14| 905.47
#2023-02-15| 911.40
#2023-02-16| 916.86
#2023-02-17| 931.15
#2023-02-20| 935.25
#2023-02-21| 923.44
#2023-02-22| 936.88
#2023-02-23| 934.59
#2023-02-24| 952.19
#2023-02-27| 962.21
#2023-02-28| 983.64
#2023-03-01| 972.40
#2023-03-02| 955.71
#2023-03-03| 957.24
#2023-03-06| 942.76
#2023-03-07| 937.67
#2023-03-08| 932.77
#2023-03-09| 930.46
#2023-03-10| 935.56
#2023-03-13| 935.96
#2023-03-14| 943.76
#2023-03-15| 926.33
#2023-03-16| 935.85
#2023-03-17| 931.21
#2023-03-20| 936.77
#2023-03-21| 919.59
#2023-03-22| 950.03
#2023-03-23| 953.03
#2023-03-24| 938.23
#2023-03-27| 951.99
#2023-03-28| 953.22
#2023-03-29| 955.78
#2023-03-30| 960.77
#2023-03-31| 944.99
#2023-04-03| 953.86
#2023-04-04| 959.22
#2023-04-05| 964.56
#2023-04-06| 959.81
#2023-04-07| 957.49
#2023-04-10| 954.12
#2023-04-11| 967.75
#2023-04-12| 960.96
#2023-04-13| 965.15
#2023-04-14| 962.43
#2023-04-17| 958.10
#2023-04-18| 959.35
#2023-04-19| 960.63
#2023-04-20| 962.32
#2023-04-21| 965.60
#2023-04-24| 966.25
#2023-04-25| 971.29
#2023-04-26| 968.99
#2023-04-27| 972.85
#2023-04-28| 977.71
#2023-05-01| 974.67
#2023-05-02| 971.09
#2023-05-03| 972.61
#2023-05-04| 967.12
#2023-05-05| 969.51
#2023-05-08| 965.05
#2023-05-09| 962.03
#2023-05-10| 965.26
#2023-05-11| 964.68
#2023-05-12| 978.85
#2023-05-15| 978.49
#2023-05-16| 988.24
#2023-05-17| 977.68
#2023-05-18| 970.22
#2023-05-19| 971.61
#2023-05-22| 974.37
#2023-05-23| 975.35
#2023-05-24| 998.95
#2023-05-25| 990.50
#2023-05-26|1001.35
#2023-05-29|1003.92
#2023-05-30|1009.23
#2023-05-31|1015.17
#2023-06-01|1011.25
#2023-06-02|1025.85
#2023-06-05|1009.13
#2023-06-06|1010.67
#2023-06-07|1006.50
#2023-06-08|1018.42
#2023-06-09|1025.23
#2023-06-12|1015.16
#2023-06-13|1027.74
#2023-06-14|1042.37
#2023-06-15|1060.08
#2023-06-16|1064.84
#2023-06-19|1064.69
#2023-06-20|1092.02
#2023-06-21|1069.53
#2023-06-22|1079.37
#2023-06-23|1088.24
#2023-06-26|1075.36
#2023-06-27|1081.22
#2023-06-28|1086.94
#2023-06-29|1087.12
#2023-06-30|1085.77
#2023-07-03|1094.34
#2023-07-04|1112.04
#2023-07-05|1124.40
#2023-07-06|1121.49
#2023-07-07|1112.94
#2023-07-10|1110.37
#2023-07-11|1105.89
#2023-07-12|1113.07
#2023-07-13|1120.65
#2023-07-14|1132.18
#2023-07-17|1119.76
#2023-07-18|1134.67
#2023-07-19|1134.03
#2023-07-20|1135.99
#2023-07-21|1139.12
#2023-07-24|1133.08
#2023-07-25|1144.15
#2023-07-26|1148.52
#2023-07-27|1151.50
#2023-07-28|1146.85
#2023-07-31|1147.41
#2023-08-01|1154.60
#2023-08-02|1157.00
#2023-08-03|1152.81
#2023-08-04|1162.30
#2023-08-07|1160.43
#2023-08-08|1156.28
#2023-08-09|1150.89
#2023-08-10|1149.03
#2023-08-11|1134.94
#2023-08-14|1127.20
#2023-08-15|1135.39
#2023-08-16|1137.16
#2023-08-17|1129.80
#2023-08-18|1123.26
#2023-08-21|1124.20
#2023-08-22|1119.64
#2023-08-23|1117.09
#2023-08-24|1119.00
#2023-08-25|1108.64
#2023-08-28|1105.40
#2023-08-29|1115.34
#2023-08-30|1103.50
#2023-08-31|1115.63
#2023-09-01|1104.71
#2023-09-04|1101.26
#2023-09-05|1094.39
#2023-09-06|1086.71
#2023-09-07|1086.93
#2023-09-08|1078.38
#2023-09-11|1073.62
#2023-09-12|1078.86
#2023-09-13|1080.49
#2023-09-14|1068.73
#2023-09-15|1067.52
#2023-09-18|1071.48
#2023-09-19|1076.54
#2023-09-20|1089.15
#2023-09-21|1083.76
#2023-09-22|1087.08
#2023-09-25|1091.61
#2023-09-26|1109.54
#2023-09-27|1102.19
#2023-09-28|1102.49
#2023-09-29|1106.92
#2023-10-02|1094.43
#2023-10-03|1095.37
#2023-10-04|1089.75
#2023-10-05|1153.05
#2023-10-06|1148.81
#2023-10-09|1131.21
#2023-10-10|1133.68
#2023-10-11|1152.23
#2023-10-12|1144.88
#2023-10-13|1145.47
#2023-10-16|1139.81
#2023-10-17|1138.67
#2023-10-18|1136.55
#2023-10-19|1136.36
#2023-10-20|1133.11
#2023-10-23|1134.60
#2023-10-24|1131.15
#2023-10-25|1128.96
#2023-10-26|1123.66
#2023-10-27|1121.09
#2023-10-30|1101.38
#2023-10-31|1119.72
#2023-11-01|1120.67
#2023-11-02|1118.55
#2023-11-03|1120.03
#2023-11-06|1120.16
#2023-11-07|1125.12
#2023-11-08|1131.15
#2023-11-09|1123.67
#2023-11-10|1117.28
#2023-11-13|1123.22
#2023-11-14|1134.07
#2023-11-15|1130.99
#2023-11-16|1141.91
#2023-11-17|1140.10
#2023-11-20|1153.02
#2023-11-21|1151.74
#2023-11-22|1146.88
#2023-11-23|1143.90
#2023-11-24|1148.67
#2023-11-27|1130.16
#2023-11-28|1129.36
#2023-11-29|1127.04
#2023-11-30|1124.40
#2023-12-01|1123.47
#2023-12-04|1112.45
#2023-12-05|1122.16
#2023-12-06|1118.28
#2023-12-07|1123.96
#2023-12-08|1122.16
#2023-12-11|1116.76
#2023-12-12|1121.08
#2023-12-13|1129.69
#2023-12-14|1144.42
#2023-12-15|1142.10
#2023-12-18|1153.01
#2023-12-19|1158.35
#2023-12-20|1165.81
#2023-12-21|1172.34
#2023-12-22|1176.84
#2023-12-25|1178.62
#2023-12-26|1170.30
#2023-12-27|1178.84
#2023-12-28|1172.48
#2023-12-29|1161.36
#2024-01-01|1161.36
#2024-01-02|1159.22
#2024-01-03|1164.94
#2024-01-04|1169.68
#2024-01-05|1176.70
#2024-01-08|1177.97
#2024-01-09|1183.99
#2024-01-10|1189.12
#2024-01-11|1187.79
#2024-01-12|1195.37
#2024-01-15|1187.53
#2024-01-16|1188.39
#2024-01-17|1193.47
#2024-01-18|1207.11
#2024-01-19|1220.90
#2024-01-22|1220.94
#2024-01-23|1216.24
#2024-01-24|1219.68
#2024-01-25|1215.22
#2024-01-26|1218.00
#2024-01-29|1200.73
#2024-01-30|1206.12
#2024-01-31|1213.74
#2024-02-01|1210.70
#2024-02-02|1209.34
#2024-02-05|1207.42
#2024-02-06|1223.47
#2024-02-07|1227.21
#2024-02-08|1252.51
#2024-02-09|1249.19
#2024-02-12|1253.75
#2024-02-13|1259.46
#2024-02-14|1257.93
#2024-02-15|1257.40
#2024-02-16|1255.49
#2024-02-19|1255.08
#2024-02-20|1256.80
#2024-02-21|1262.48
#2024-02-22|1268.81
#2024-02-23|1275.78
#2024-02-26|1275.85
#2024-02-27|1272.89
#2024-02-28|1272.26
#2024-02-29|1252.10
#2024-03-01|1251.53
#2024-03-04|1247.16
#2024-03-05|1246.07
#2024-03-06|1239.95
#2024-03-07|1229.33
#2024-03-08|1234.90
#2024-03-11|1224.89
#2024-03-12|1227.06
#2024-03-13|1245.67
#2024-03-14|1254.40
#2024-03-15|1272.41
#2024-03-18|1263.46
#2024-03-19|1257.39
#2024-03-20|1247.51
#2024-03-21|1249.92
#2024-03-22|1248.75
#2024-03-25|1244.24
#2024-03-26|1237.63
#2024-03-27|1241.22
#2024-03-28|1246.68
#2024-03-29|1246.49
#2024-04-01|1241.10
#2024-04-02|1244.35
#2024-04-03|1252.45
#2024-04-04|1256.63
#2024-04-05|1249.68
#2024-04-08|1259.17
#2024-04-09|1262.47
#2024-04-10|1261.82
#2024-04-11|1262.30
#2024-04-12|1246.23
#2024-04-15|1240.24
#2024-04-16|1234.70
#2024-04-17|1242.28
#2024-04-18|1244.20
#2024-04-19|1238.52
#2024-04-22|1231.90
#2024-04-23|1225.75
#2024-04-24|1234.84
#2024-04-25|1238.57
#2024-04-26|1241.16
#2024-04-29|1235.33
#2024-04-30|1231.67
#2024-05-01|1230.64
#2024-05-02|1233.57
#2024-05-03|1259.24
#2024-05-06|1254.07
#2024-05-07|1262.78
#2024-05-08|1269.92
#2024-05-09|1279.40
#2024-05-10|1268.02
#2024-05-13|1273.47
#2024-05-14|1268.45
#2024-05-15|1266.98
#2024-05-16|1270.36
#2024-05-17|1272.06
#2024-05-20|1267.80
#2024-05-21|1277.41
#2024-05-22|1288.36
#2024-05-23|1275.86
#2024-05-24|1265.60
#2024-05-27|1269.10
#2024-05-28|1282.05
#2024-05-29|1280.37
#2024-05-30|1274.77
#2024-05-31|1283.83
#2024-06-03|1279.19
#2024-06-04|1270.50
#2024-06-05|1272.28
#2024-06-06|1284.55
#2024-06-07|1275.01
#2024-06-10|1265.90
#2024-06-11|1267.34
#2024-06-12|1270.53
#2024-06-13|1268.34
#2024-06-14|1259.83
#2024-06-17|1260.67
#2024-06-18|1264.81
#2024-06-19|1261.97
#2024-06-20|1263.20
#2024-06-21|1262.38
#2024-06-24|1267.33
#2024-06-25|1318.42
#2024-06-26|1314.80
#2024-06-27|1308.10
#2024-06-28|1307.09
#2024-07-01|1301.12
#2024-07-02|1302.67
#2024-07-03|1310.26
#2024-07-04|1335.83
#2024-07-05|1339.32
#2024-07-08|1343.86
#2024-07-09|1355.91
#2024-07-10|1342.51
#2024-07-11|1351.55
#2024-07-12|1375.04
#2024-07-15|1364.53
#2024-07-16|1354.67
#2024-07-17|1382.47
#2024-07-18|1379.47
#2024-07-19|1382.17
#2024-07-22|1366.30
#2024-07-23|1362.59
#2024-07-24|1365.19
#2024-07-25|1382.56
#2024-07-26|1408.78
#2024-07-29|1431.52
#2024-07-30|1430.80
#2024-07-31|1435.86
#2024-08-01|1431.72
#2024-08-02|1445.15
#2024-08-05|1406.68
#2024-08-06|1425.76
#2024-08-07|1415.68
#2024-08-08|1406.28
#2024-08-09|1422.25
#2024-08-12|1421.61
#2024-08-13|1414.94
#2024-08-14|1414.65
#2024-08-15|1432.34
#2024-08-16|1427.79
#2024-08-19|1436.29
#2024-08-20|1436.66
#2024-08-21|1436.66
#2024-08-22|1442.47
#2024-08-23|1453.24
#2024-08-26|1450.49
#2024-08-27|1432.53
#2024-08-28|1424.78
#2024-08-29|1425.03
#2024-08-30|1432.31
#2024-09-02|1419.96
#2024-09-03|1416.64
#2024-09-04|1413.45
#2024-09-05|1418.27
#2024-09-06|1425.37
#2024-09-09|1417.50
#2024-09-10|1414.20
#2024-09-11|1406.22
#2024-09-12|1404.24
#2024-09-13|1425.51
#2024-09-16|1424.40
#2024-09-17|1424.40
#2024-09-18|1423.80
#2024-09-19|1451.39
#2024-09-20|1452.73
#2024-09-23|1456.32
#2024-09-24|1449.23
#2024-09-25|1460.25
#2024-09-26|1458.81
#2024-09-27|1469.64
#2024-09-30|1436.55
#2024-10-01|1429.73
#2024-10-02|1410.41
#2024-10-03|1411.58
#2024-10-04|1411.31
#2024-10-07|1393.51
#2024-10-08|1385.81
#2024-10-09|1413.08
#2024-10-10|1402.02
#2024-10-11|1412.87
#2024-10-14|1401.96
#2024-10-15|1405.10
#2024-10-16|1391.08
#2024-10-17|1400.46
#2024-10-18|1393.22
#2024-10-21|1400.20
#2024-10-22|1402.21
#2024-10-23|1394.04
#2024-10-24|1405.60
#2024-10-25|1414.96
#2024-10-28|1419.13
#2024-10-29|1415.35
#2024-10-30|1412.73
#2024-10-31|1414.03
#2024-11-01|1433.07
#2024-11-04|1432.99
#2024-11-05|1434.25
#2024-11-06|1421.57
#2024-11-07|1462.76
#2024-11-08|1471.49
#2024-11-11|1467.04
#2024-11-12|1469.73
#2024-11-13|1461.81
#2024-11-14|1466.44
#2024-11-15|1475.86
#2024-11-18|1477.24
#2024-11-19|1493.45
#2024-11-20|1478.30
#2024-11-21|1467.14
#2024-11-22|1463.37
#2024-11-25|1434.47
#2024-11-26|1455.49
#2024-11-27|1471.94
#2024-11-28|1468.00
#2024-11-29|1471.43
#2024-12-02|1453.11
#2024-12-03|1459.53
#2024-12-04|1457.64
#2024-12-05|1528.80
#2024-12-06|1472.50
#2024-12-09|1478.61
#2024-12-10|1446.84
#2024-12-11|1461.86
#2024-12-12|1455.02
#2024-12-13|1463.76
#2024-12-16|1461.21
#2024-12-17|1471.58
#2024-12-18|1464.16
#2024-12-19|1455.67
#2024-12-20|1461.78
#2024-12-23|1462.37
#2024-12-24|1452.53
#2024-12-25|1452.74
#2024-12-26|1453.77
#2024-12-27|1445.07
#2024-12-30|1442.96
#2024-12-31|1452.27
#2025-01-01|1452.27
#2025-01-02|1478.84
#2025-01-03|1548.07
#2025-01-06|1550.31
#2025-01-07|1538.33
#2025-01-08|1554.99
#2025-01-09|1577.51
#2025-01-10|1575.35
#2025-01-13|1575.38
#2025-01-14|1579.71
#2025-01-15|1594.97
#2025-01-16|1592.45
#2025-01-17|1580.09
#2025-01-20|1587.79
#2025-01-21|1555.02
#2025-01-22|1569.49
#2025-01-23|1564.11
#2025-01-24|1569.46
#2025-01-27|1569.92
#2025-01-28|1571.38
#2025-01-29|1600.63
#2025-01-30|1609.82
#2025-01-31|1595.20
#2025-02-03|1579.62
#2025-02-04|1571.39
#2025-02-05|1584.67
#2025-02-06|1597.79
#2025-02-07|1594.73
#2025-02-10|1595.01
#2025-02-11|1582.35
#2025-02-12|1596.01
#2025-02-13|1605.95
#2025-02-14|1625.96
#2025-02-17|1636.58
#2025-02-18|1648.54
#2025-02-19|1674.61
#2025-02-20|1670.34
#2025-02-21|1667.11
#2025-02-24|1671.64
#2025-02-25|1673.84
#2025-02-26|1664.20
#2025-02-27|1645.88
#2025-02-28|1610.91
#2025-03-03|1632.23
#2025-03-04|1617.76
#2025-03-05|1628.59
#2025-03-06|1622.19
#2025-03-07|1629.18
#2025-03-10|1624.75
#2025-03-11|1641.09
#2025-03-12|1624.86
#2025-03-13|1653.20
#2025-03-14|1665.83
#2025-03-17|1661.98
#2025-03-18|1683.17
#2025-03-19|1723.93
#2025-03-20|1740.95
#2025-03-21|1769.21
#2025-03-24|1816.58
#2025-03-25|1797.14
#2025-03-26|1779.71
#2025-03-27|1771.91
#2025-03-28|1789.57
#2025-03-31|1789.94
#2025-04-01|1789.94
#2025-04-02|1783.19
#2025-04-03|1752.58
#2025-04-04|1754.42
#2025-04-07|1680.36
#2025-04-08|1701.14
#2025-04-09|1660.86
#2025-04-10|1660.03
#2025-04-11|1664.42
#2025-04-14|1725.01
#2025-04-15|1760.98
#2025-04-16|1763.85
#2025-04-17|1765.94
#2025-04-18|1785.67
#2025-04-21|1806.28
#2025-04-22|1790.93
#2025-04-23|1769.24
#2025-04-24|1780.83
#2025-04-25|1791.49
#2025-04-28|1817.13
#2025-04-29|1809.93
#2025-04-30|1819.50
#2025-05-01|1811.57
#2025-05-02|1832.86
#2025-05-05|1826.23
#2025-05-06|1830.14
#2025-05-07|1837.46
#2025-05-08|1844.23
#2025-05-09|1845.16
#2025-05-12|1857.97
#2025-05-13|1869.90
#2025-05-14|1870.35
#2025-05-15|1865.33
#2025-05-16|1845.79
#2025-05-19|1865.94
#2025-05-20|1878.89
#2025-05-21|1895.57
#2025-05-22|1912.26
#2025-05-23|1923.90
#2025-05-26|1920.27
#2025-05-27|1919.62
#2025-05-28|1901.84
#2025-05-29|1886.66
#2025-05-30|1890.77
#2025-06-02|1917.13
#2025-06-03|1937.84
#2025-06-04|1994.88
#2025-06-05|2024.56
#2025-06-06|1978.47
#2025-06-09|1979.16
#2025-06-10|2001.25
#2025-06-11|2014.50
#2025-06-12|2014.21
#2025-06-13|2030.14
#2025-06-16|1997.02
#2025-06-17|1983.59
#2025-06-18|1959.77
#2025-06-19|1932.13
#2025-06-20|1970.45
#2025-06-23|1947.40
#2025-06-24|2017.47
#2025-06-25|2029.15
#2025-06-26|2064.83
#2025-06-27|2067.30
#2025-06-30|2048.99
#2025-07-01|2047.14
#2025-07-02|2038.05
#2025-07-03|2058.64
#2025-07-04|2074.27
#2025-07-07|2088.68
#2025-07-08|2086.05
#2025-07-09|2073.88
#2025-07-10|2081.51
#2025-07-11|2090.93
#2025-07-14|2078.42
#2025-07-15|2068.18
#2025-07-16|2065.15
#2025-07-17|2059.88
#2025-07-18|2132.00
#2025-07-21|2115.68
#2025-07-22|2107.30
#2025-07-23|2100.81
#2025-07-24|2155.09
#2025-07-25|2161.06
#2025-07-28|2136.66
#2025-07-29|2158.03
#2025-07-30|2159.30
#2025-07-31|2161.63
#2025-08-01|2176.59
#2025-08-04|2179.02
#2025-08-05|2182.03
#2025-08-06|2220.73
#2025-08-07|2233.55
#2025-08-08|2233.61
#2025-08-11|2227.80
#2025-08-12|2220.81
#2025-08-13|2228.65
#2025-08-14|2228.16
#2025-08-15|2219.44
#2025-08-18|2202.36
#2025-08-19|2203.77
#2025-08-20|2202.52
#2025-08-21|2202.52
#2025-08-22|2285.53
#2025-08-25|2261.18
#2025-08-26|2245.60
#2025-08-27|2252.15
#2025-08-28|2249.68
#2025-08-29|2234.48
#2025-09-01|2243.33
#2025-09-02|2221.97
#2025-09-03|2218.89
#2025-09-04|2215.62
#2025-09-05|2229.62
#2025-09-08|2245.20
#2025-09-09|2184.96
#2025-09-10|2238.81
#2025-09-11|2234.08
#2025-09-12|2222.89
#2025-09-15|2219.34
#2025-09-16|2239.74
#2025-09-17|2236.05
#2025-09-18|2240.88
#2025-09-19|2237.58
#2025-09-22|2256.28
#2025-09-23|2225.68
#2025-09-24|2209.18
#2025-09-25|2181.27
#2025-09-26|2178.56
#2025-09-29|2142.91
#2025-09-30|2143.25
#2025-10-01|2064.60
#2025-10-02|2075.73
#2025-10-03|2102.99
#2025-10-06|2153.34
#2025-10-07|2132.84
#2025-10-08|2117.82
#2025-10-09|2055.07
#2025-10-10|2060.30
#2025-10-13|2073.24
#2025-10-14|2034.18
#2025-10-15|1999.75
#2025-10-16|2041.72
#2025-10-17|2046.62
#2025-10-20|2099.96
#2025-10-21|2153.55
#2025-10-22|2180.12
#2025-10-23|2184.58
#2025-10-24|2183.76
#2025-10-27|2171.38
#2025-10-28|2189.65
#2025-10-29|2180.36
#2025-10-30|2160.17
#2025-10-31|2156.03
#2025-11-03|2159.90
#2025-11-04|2140.92
#2025-11-05|2126.88
#2025-11-06|2128.68
#2025-11-07|2125.78
#2025-11-10|2076.48
#2025-11-11|2030.78
#2025-11-12|2028.70
#2025-11-13|2067.27
#2025-11-14|2050.39
#2025-11-17|2031.02
#2025-11-18|2030.01
#2025-11-19|2006.71
#2025-11-20|1972.48
#2025-11-21|1975.38
#2025-11-24|1991.30
#2025-11-25|2007.53
#2025-11-26|2032.66
#2025-11-27|2038.86
#2025-11-28|2032.69
#2025-12-01|2004.53
#2025-12-02|2007.79
#2025-12-03|2023.52
#2025-12-04|2019.46
#2025-12-05|2039.05
#2025-12-08|2026.69
#2025-12-09|2019.13
#2025-12-10|2021.59
#2025-12-11|2045.57
#2025-12-12|2038.26
#2025-12-15|2050.84
#2025-12-16|2058.72
#2025-12-17|2087.85
#2025-12-18|2101.07
#2025-12-19|2138.22
#2025-12-22|2134.29
#2025-12-23|2119.94
#2025-12-24|2106.54
#2025-12-25|2094.76
#2025-12-26|2021.15
#2025-12-29|2014.15
#2025-12-30|2048.45
#2025-12-31|2061.43
#2026-01-01|2061.43
#2026-01-02|2100.98
#2026-01-05|2102.66
#2026-01-06|2116.98
#2026-01-07|2088.41
#2026-01-08|2097.75
#2026-01-09|2105.80
#2026-01-12|2091.97
#2026-01-13|2073.60
#2026-01-14|2073.22
#2026-01-15|2052.52
#2026-01-16|2066.67
#2026-01-19|2035.73
#2026-01-20|2037.89
#2026-01-21|1987.48
#2026-01-22|2023.12
#2026-01-23|2000.55
#2026-01-26|2002.78
#2026-01-27|2065.88
#2026-01-28|2078.57
#2026-01-29|2074.76
#2026-01-30|2041.35
#2026-02-02|2034.54
#2026-02-03|2010.68
#2026-02-04|2008.73
#2026-02-05|1989.00
#2026-02-06|2022.00
#2026-02-09|2025.76
#2026-02-10|2027.74
#2026-02-11|2025.13
#2026-02-12|2079.51
#2026-02-13|2076.52
#2026-02-16|2099.92
#2026-02-17|2092.17
#2026-02-18|2095.52
#2026-02-19|2105.56
#2026-02-20|2106.70
#2026-02-23|2080.90
#2026-02-24|2089.31
#2026-02-25|2077.29
#2026-02-26|2056.11
#2026-02-27|2032.54
#2026-03-02|1953.26
#2026-03-03|1848.15
#2026-03-04|1876.09
#2026-03-05|1941.45
#2026-03-06|1909.33
#2026-03-09|1812.37
#2026-03-10|1888.06
#2026-03-11|1916.41
#2026-03-12|1898.93
#2026-03-13|1843.84
#2026-03-16|1888.68
#2026-03-17|1897.88
#2026-03-18|1960.91
#2026-03-19|1911.81
#2026-03-20|1914.38
#2026-03-23|1913.97
#2026-03-24|1912.78
#2026-03-25|1944.51
#2026-03-26|1903.17
#2026-03-27|1866.47
#2026-03-30|1874.33
#2026-03-31|1865.18
#2026-04-01|1890.25