Table Data - NASDAQ Morocco Financials Total Return Index
| Title | NASDAQ Morocco Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQMA30T |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:57 PM CDT |
| Notes | For more information about this series, see: NQMA30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 407.53 |
| 2004-04-01 | 412.08 |
| 2004-04-02 | 405.80 |
| 2004-04-05 | 409.56 |
| 2004-04-06 | 407.55 |
| 2004-04-07 | 409.17 |
| 2004-04-08 | 405.38 |
| 2004-04-09 | . |
| 2004-04-12 | 407.65 |
| 2004-04-13 | 409.38 |
| 2004-04-14 | 409.89 |
| 2004-04-15 | 406.96 |
| 2004-04-16 | 410.63 |
| 2004-04-19 | 411.05 |
| 2004-04-20 | 408.98 |
| 2004-04-21 | 405.43 |
| 2004-04-22 | 403.24 |
| 2004-04-23 | 400.94 |
| 2004-04-26 | 400.28 |
| 2004-04-27 | 398.74 |
| 2004-04-28 | 396.06 |
| 2004-04-29 | 397.12 |
| 2004-04-30 | 397.88 |
| 2004-05-03 | 397.11 |
| 2004-05-04 | 400.54 |
| 2004-05-05 | 403.22 |
| 2004-05-06 | 402.72 |
| 2004-05-07 | 397.36 |
| 2004-05-10 | 395.22 |
| 2004-05-11 | 391.44 |
| 2004-05-12 | 393.76 |
| 2004-05-13 | 394.56 |
| 2004-05-14 | 396.99 |
| 2004-05-17 | 390.01 |
| 2004-05-18 | 383.32 |
| 2004-05-19 | 396.61 |
| 2004-05-20 | 393.97 |
| 2004-05-21 | 394.93 |
| 2004-05-24 | 393.69 |
| 2004-05-25 | 398.51 |
| 2004-05-26 | 397.64 |
| 2004-05-27 | 400.23 |
| 2004-05-28 | 399.15 |
| 2004-05-31 | . |
| 2004-06-01 | 398.62 |
| 2004-06-02 | 401.37 |
| 2004-06-03 | 401.37 |
| 2004-06-04 | 404.24 |
| 2004-06-07 | 405.19 |
| 2004-06-08 | 405.67 |
| 2004-06-09 | 400.80 |
| 2004-06-10 | 399.89 |
| 2004-06-11 | . |
| 2004-06-14 | 400.14 |
| 2004-06-15 | 398.95 |
| 2004-06-16 | 390.65 |
| 2004-06-17 | 391.66 |
| 2004-06-18 | 399.10 |
| 2004-06-21 | 400.69 |
| 2004-06-22 | 396.78 |
| 2004-06-23 | 397.59 |
| 2004-06-24 | 400.45 |
| 2004-06-25 | 399.40 |
| 2004-06-28 | 398.83 |
| 2004-06-29 | 395.72 |
| 2004-06-30 | 396.95 |
| 2004-07-01 | 400.71 |
| 2004-07-02 | 403.43 |
| 2004-07-05 | . |
| 2004-07-06 | 401.95 |
| 2004-07-07 | 404.96 |
| 2004-07-08 | 406.79 |
| 2004-07-09 | 406.63 |
| 2004-07-12 | 406.24 |
| 2004-07-13 | 399.65 |
| 2004-07-14 | 404.64 |
| 2004-07-15 | 404.27 |
| 2004-07-16 | 407.34 |
| 2004-07-19 | 410.77 |
| 2004-07-20 | 408.39 |
| 2004-07-21 | 404.87 |
| 2004-07-22 | 406.82 |
| 2004-07-23 | 403.33 |
| 2004-07-26 | 407.68 |
| 2004-07-27 | 404.83 |
| 2004-07-28 | 405.19 |
| 2004-07-29 | 403.46 |
| 2004-07-30 | 402.09 |
| 2004-08-02 | 405.15 |
| 2004-08-03 | 404.97 |
| 2004-08-04 | 404.26 |
| 2004-08-05 | 403.39 |
| 2004-08-06 | 409.90 |
| 2004-08-09 | 405.83 |
| 2004-08-10 | 407.41 |
| 2004-08-11 | 407.18 |
| 2004-08-12 | 408.37 |
| 2004-08-13 | 412.15 |
| 2004-08-16 | 412.20 |
| 2004-08-17 | 412.29 |
| 2004-08-18 | 410.46 |
| 2004-08-19 | 412.80 |
| 2004-08-20 | 411.87 |
| 2004-08-23 | 408.65 |
| 2004-08-24 | 407.62 |
| 2004-08-25 | 405.65 |
| 2004-08-26 | 406.45 |
| 2004-08-27 | 405.64 |
| 2004-08-30 | 405.78 |
| 2004-08-31 | 409.10 |
| 2004-09-01 | 410.79 |
| 2004-09-02 | 410.27 |
| 2004-09-03 | 407.61 |
| 2004-09-06 | . |
| 2004-09-07 | 410.37 |
| 2004-09-08 | 414.29 |
| 2004-09-09 | 415.62 |
| 2004-09-10 | 418.94 |
| 2004-09-13 | 418.02 |
| 2004-09-14 | 421.10 |
| 2004-09-15 | 416.63 |
| 2004-09-16 | 416.40 |
| 2004-09-17 | 418.03 |
| 2004-09-20 | 418.46 |
| 2004-09-21 | 419.79 |
| 2004-09-22 | 423.45 |
| 2004-09-23 | 418.52 |
| 2004-09-24 | 415.86 |
| 2004-09-27 | 416.36 |
| 2004-09-28 | 414.46 |
| 2004-09-29 | 419.61 |
| 2004-09-30 | 421.28 |
| 2004-10-01 | 418.14 |
| 2004-10-04 | 408.39 |
| 2004-10-05 | 407.93 |
| 2004-10-06 | 405.44 |
| 2004-10-07 | 406.70 |
| 2004-10-08 | 406.72 |
| 2004-10-11 | 408.41 |
| 2004-10-12 | 406.01 |
| 2004-10-13 | 404.64 |
| 2004-10-14 | 394.48 |
| 2004-10-15 | 389.34 |
| 2004-10-18 | 390.44 |
| 2004-10-19 | 390.20 |
| 2004-10-20 | 389.73 |
| 2004-10-21 | 388.53 |
| 2004-10-22 | 378.78 |
| 2004-10-25 | 382.06 |
| 2004-10-26 | 376.21 |
| 2004-10-27 | 374.88 |
| 2004-10-28 | 357.45 |
| 2004-10-29 | 348.35 |
| 2004-11-01 | 357.98 |
| 2004-11-02 | 356.14 |
| 2004-11-03 | 372.16 |
| 2004-11-04 | 369.35 |
| 2004-11-05 | 374.10 |
| 2004-11-08 | 375.24 |
| 2004-11-09 | 375.14 |
| 2004-11-10 | 376.76 |
| 2004-11-11 | 379.48 |
| 2004-11-12 | 382.09 |
| 2004-11-15 | 381.86 |
| 2004-11-16 | 385.35 |
| 2004-11-17 | 384.82 |
| 2004-11-18 | 384.08 |
| 2004-11-19 | 383.72 |
| 2004-11-22 | 375.54 |
| 2004-11-23 | 376.33 |
| 2004-11-24 | 383.83 |
| 2004-11-25 | . |
| 2004-11-26 | 388.11 |
| 2004-11-29 | 386.36 |
| 2004-11-30 | 388.22 |
| 2004-12-01 | 398.46 |
| 2004-12-02 | 399.43 |
| 2004-12-03 | 404.85 |
| 2004-12-06 | 409.61 |
| 2004-12-07 | 412.79 |
| 2004-12-08 | 408.64 |
| 2004-12-09 | 408.97 |
| 2004-12-10 | 417.82 |
| 2004-12-13 | 431.02 |
| 2004-12-14 | 433.79 |
| 2004-12-15 | 434.55 |
| 2004-12-16 | 431.41 |
| 2004-12-17 | 428.24 |
| 2004-12-20 | 430.51 |
| 2004-12-21 | 428.22 |
| 2004-12-22 | 430.53 |
| 2004-12-23 | 429.88 |
| 2004-12-24 | . |
| 2004-12-27 | 445.25 |
| 2004-12-28 | 451.61 |
| 2004-12-29 | 447.94 |
| 2004-12-30 | 446.51 |
| 2004-12-31 | 451.76 |
| 2005-01-03 | 447.20 |
| 2005-01-04 | 441.97 |
| 2005-01-05 | 441.08 |
| 2005-01-06 | 429.23 |
| 2005-01-07 | 424.89 |
| 2005-01-10 | 426.39 |
| 2005-01-11 | 427.06 |
| 2005-01-12 | 432.00 |
| 2005-01-13 | 431.65 |
| 2005-01-14 | 428.64 |
| 2005-01-17 | . |
| 2005-01-18 | 430.08 |
| 2005-01-19 | 435.03 |
| 2005-01-20 | 432.08 |
| 2005-01-21 | 433.53 |
| 2005-01-24 | 434.65 |
| 2005-01-25 | 432.43 |
| 2005-01-26 | 434.18 |
| 2005-01-27 | 434.73 |
| 2005-01-28 | 433.88 |
| 2005-01-31 | 434.94 |
| 2005-02-01 | 434.37 |
| 2005-02-02 | 435.22 |
| 2005-02-03 | 434.89 |
| 2005-02-04 | 434.62 |
| 2005-02-07 | 431.85 |
| 2005-02-08 | 425.50 |
| 2005-02-09 | 426.52 |
| 2005-02-10 | 429.15 |
| 2005-02-11 | 427.73 |
| 2005-02-14 | 429.91 |
| 2005-02-15 | 430.02 |
| 2005-02-16 | 430.43 |
| 2005-02-17 | 430.58 |
| 2005-02-18 | 428.60 |
| 2005-02-21 | . |
| 2005-02-22 | 432.21 |
| 2005-02-23 | 430.91 |
| 2005-02-24 | 415.99 |
| 2005-02-25 | 419.05 |
| 2005-02-28 | 420.56 |
| 2005-03-01 | 416.53 |
| 2005-03-02 | 411.82 |
| 2005-03-03 | 415.55 |
| 2005-03-04 | 419.80 |
| 2005-03-07 | 414.62 |
| 2005-03-08 | 423.86 |
| 2005-03-09 | 421.64 |
| 2005-03-10 | 425.89 |
| 2005-03-11 | 429.31 |
| 2005-03-14 | 425.33 |
| 2005-03-15 | 427.03 |
| 2005-03-16 | 425.42 |
| 2005-03-17 | 423.46 |
| 2005-03-18 | 430.81 |
| 2005-03-21 | 427.00 |
| 2005-03-22 | 428.08 |
| 2005-03-23 | 424.00 |
| 2005-03-24 | 422.38 |
| 2005-03-25 | . |
| 2005-03-28 | 412.94 |
| 2005-03-29 | 414.11 |
| 2005-03-30 | 411.53 |
| 2005-03-31 | 400.83 |
| 2005-04-01 | 399.14 |
| 2005-04-04 | 395.71 |
| 2005-04-05 | 395.83 |
| 2005-04-06 | 395.91 |
| 2005-04-07 | 397.20 |
| 2005-04-08 | 395.87 |
| 2005-04-11 | 398.79 |
| 2005-04-12 | 398.44 |
| 2005-04-13 | 398.18 |
| 2005-04-14 | 399.25 |
| 2005-04-15 | 402.35 |
| 2005-04-18 | 403.70 |
| 2005-04-19 | 405.30 |
| 2005-04-20 | 405.51 |
| 2005-04-21 | 406.56 |
| 2005-04-22 | 405.94 |
| 2005-04-25 | 405.61 |
| 2005-04-26 | 404.98 |
| 2005-04-27 | 405.48 |
| 2005-04-28 | 405.12 |
| 2005-04-29 | 404.14 |
| 2005-05-02 | 404.12 |
| 2005-05-03 | 405.65 |
| 2005-05-04 | 408.10 |
| 2005-05-05 | 407.85 |
| 2005-05-06 | 406.76 |
| 2005-05-09 | 405.80 |
| 2005-05-10 | 411.62 |
| 2005-05-11 | 411.34 |
| 2005-05-12 | 404.62 |
| 2005-05-13 | 401.77 |
| 2005-05-16 | 402.85 |
| 2005-05-17 | 402.25 |
| 2005-05-18 | 402.40 |
| 2005-05-19 | 405.16 |
| 2005-05-20 | 402.27 |
| 2005-05-23 | 405.95 |
| 2005-05-24 | 407.68 |
| 2005-05-25 | 409.75 |
| 2005-05-26 | 407.62 |
| 2005-05-27 | 413.13 |
| 2005-05-30 | . |
| 2005-05-31 | 413.92 |
| 2005-06-01 | 412.29 |
| 2005-06-02 | 409.41 |
| 2005-06-03 | 402.98 |
| 2005-06-06 | 403.95 |
| 2005-06-07 | 405.21 |
| 2005-06-08 | 408.20 |
| 2005-06-09 | 402.87 |
| 2005-06-10 | 401.06 |
| 2005-06-13 | 398.75 |
| 2005-06-14 | 402.21 |
| 2005-06-15 | 404.88 |
| 2005-06-16 | 406.21 |
| 2005-06-17 | 405.94 |
| 2005-06-20 | 402.23 |
| 2005-06-21 | 400.25 |
| 2005-06-22 | 399.95 |
| 2005-06-23 | 397.49 |
| 2005-06-24 | 398.81 |
| 2005-06-27 | 403.34 |
| 2005-06-28 | 401.04 |
| 2005-06-29 | 399.90 |
| 2005-06-30 | 401.79 |
| 2005-07-01 | 398.22 |
| 2005-07-04 | . |
| 2005-07-05 | 399.59 |
| 2005-07-06 | 397.15 |
| 2005-07-07 | 393.45 |
| 2005-07-08 | 396.69 |
| 2005-07-11 | 400.89 |
| 2005-07-12 | 405.11 |
| 2005-07-13 | 406.38 |
| 2005-07-14 | 410.90 |
| 2005-07-15 | 412.49 |
| 2005-07-18 | 414.74 |
| 2005-07-19 | 413.53 |
| 2005-07-20 | 415.33 |
| 2005-07-21 | 429.15 |
| 2005-07-22 | 431.53 |
| 2005-07-25 | 429.12 |
| 2005-07-26 | 431.18 |
| 2005-07-27 | 423.74 |
| 2005-07-28 | 425.60 |
| 2005-07-29 | 426.00 |
| 2005-08-01 | 431.29 |
| 2005-08-02 | 429.54 |
| 2005-08-03 | 430.66 |
| 2005-08-04 | 433.37 |
| 2005-08-05 | 432.26 |
| 2005-08-08 | 441.33 |
| 2005-08-09 | 441.80 |
| 2005-08-10 | 443.65 |
| 2005-08-11 | 443.99 |
| 2005-08-12 | 445.67 |
| 2005-08-15 | 446.27 |
| 2005-08-16 | 449.40 |
| 2005-08-17 | 451.44 |
| 2005-08-18 | 450.73 |
| 2005-08-19 | 452.66 |
| 2005-08-22 | 456.29 |
| 2005-08-23 | 459.11 |
| 2005-08-24 | 466.36 |
| 2005-08-25 | 461.03 |
| 2005-08-26 | 451.73 |
| 2005-08-29 | 454.82 |
| 2005-08-30 | 452.98 |
| 2005-08-31 | 454.06 |
| 2005-09-01 | 460.18 |
| 2005-09-02 | 465.21 |
| 2005-09-05 | . |
| 2005-09-06 | 462.55 |
| 2005-09-07 | 456.03 |
| 2005-09-08 | 449.65 |
| 2005-09-09 | 445.46 |
| 2005-09-12 | 447.47 |
| 2005-09-13 | 451.08 |
| 2005-09-14 | 451.59 |
| 2005-09-15 | 450.08 |
| 2005-09-16 | 449.65 |
| 2005-09-19 | 446.89 |
| 2005-09-20 | 448.97 |
| 2005-09-21 | 451.30 |
| 2005-09-22 | 448.56 |
| 2005-09-23 | 442.35 |
| 2005-09-26 | 448.26 |
| 2005-09-27 | 445.15 |
| 2005-09-28 | 443.36 |
| 2005-09-29 | 441.68 |
| 2005-09-30 | 442.32 |
| 2005-10-03 | 437.80 |
| 2005-10-04 | 443.17 |
| 2005-10-05 | 444.93 |
| 2005-10-06 | 449.92 |
| 2005-10-07 | 450.36 |
| 2005-10-10 | 449.52 |
| 2005-10-11 | 449.88 |
| 2005-10-12 | 451.70 |
| 2005-10-13 | 448.60 |
| 2005-10-14 | 456.79 |
| 2005-10-17 | 458.06 |
| 2005-10-18 | 454.05 |
| 2005-10-19 | 456.10 |
| 2005-10-20 | 453.85 |
| 2005-10-21 | 452.00 |
| 2005-10-24 | 451.14 |
| 2005-10-25 | 455.54 |
| 2005-10-26 | 456.99 |
| 2005-10-27 | 458.45 |
| 2005-10-28 | 459.86 |
| 2005-10-31 | 461.40 |
| 2005-11-01 | 465.06 |
| 2005-11-02 | 471.93 |
| 2005-11-03 | 469.30 |
| 2005-11-04 | 463.25 |
| 2005-11-07 | 464.94 |
| 2005-11-08 | 464.97 |
| 2005-11-09 | 461.52 |
| 2005-11-10 | 456.93 |
| 2005-11-11 | 455.19 |
| 2005-11-14 | 463.72 |
| 2005-11-15 | 466.39 |
| 2005-11-16 | 465.97 |
| 2005-11-17 | 467.80 |
| 2005-11-18 | 467.73 |
| 2005-11-21 | 461.11 |
| 2005-11-22 | 467.67 |
| 2005-11-23 | 470.09 |
| 2005-11-24 | . |
| 2005-11-25 | 473.16 |
| 2005-11-28 | 487.09 |
| 2005-11-29 | 489.19 |
| 2005-11-30 | 484.64 |
| 2005-12-01 | 482.63 |
| 2005-12-02 | 479.78 |
| 2005-12-05 | 475.72 |
| 2005-12-06 | 477.31 |
| 2005-12-07 | 469.80 |
| 2005-12-08 | 457.86 |
| 2005-12-09 | 472.79 |
| 2005-12-12 | 472.15 |
| 2005-12-13 | 476.54 |
| 2005-12-14 | 482.90 |
| 2005-12-15 | 478.26 |
| 2005-12-16 | 484.43 |
| 2005-12-19 | 486.46 |
| 2005-12-20 | 484.71 |
| 2005-12-21 | 480.59 |
| 2005-12-22 | 484.73 |
| 2005-12-23 | 483.46 |
| 2005-12-26 | . |
| 2005-12-27 | 476.22 |
| 2005-12-28 | 483.95 |
| 2005-12-29 | 482.90 |
| 2005-12-30 | 478.59 |
| 2006-01-02 | . |
| 2006-01-03 | 491.13 |
| 2006-01-04 | 501.74 |
| 2006-01-05 | 505.28 |
| 2006-01-06 | 508.24 |
| 2006-01-09 | 512.05 |
| 2006-01-10 | 530.81 |
| 2006-01-11 | 532.11 |
| 2006-01-12 | 530.07 |
| 2006-01-13 | 539.83 |
| 2006-01-16 | . |
| 2006-01-17 | 531.63 |
| 2006-01-18 | 528.42 |
| 2006-01-19 | 531.90 |
| 2006-01-20 | 542.36 |
| 2006-01-23 | 551.76 |
| 2006-01-24 | 553.51 |
| 2006-01-25 | 559.70 |
| 2006-01-26 | 562.16 |
| 2006-01-27 | 571.51 |
| 2006-01-30 | 598.67 |
| 2006-01-31 | 600.06 |
| 2006-02-01 | 619.88 |
| 2006-02-02 | 613.63 |
| 2006-02-03 | 600.22 |
| 2006-02-06 | 614.26 |
| 2006-02-07 | 626.78 |
| 2006-02-08 | 634.83 |
| 2006-02-09 | 644.78 |
| 2006-02-10 | 650.64 |
| 2006-02-13 | 639.42 |
| 2006-02-14 | 616.44 |
| 2006-02-15 | 619.41 |
| 2006-02-16 | 625.78 |
| 2006-02-17 | 625.74 |
| 2006-02-20 | . |
| 2006-02-21 | 635.32 |
| 2006-02-22 | 636.89 |
| 2006-02-23 | 642.70 |
| 2006-02-24 | 623.57 |
| 2006-02-27 | 616.43 |
| 2006-02-28 | 614.75 |
| 2006-03-01 | 618.13 |
| 2006-03-02 | 619.12 |
| 2006-03-03 | 628.81 |
| 2006-03-06 | 642.32 |
| 2006-03-07 | 640.96 |
| 2006-03-08 | 623.22 |
| 2006-03-09 | 623.38 |
| 2006-03-10 | 620.73 |
| 2006-03-13 | 616.73 |
| 2006-03-14 | 613.08 |
| 2006-03-15 | 610.76 |
| 2006-03-16 | 615.55 |
| 2006-03-17 | 632.49 |
| 2006-03-20 | 633.70 |
| 2006-03-21 | 625.00 |
| 2006-03-22 | 630.48 |
| 2006-03-23 | 634.04 |
| 2006-03-24 | 636.99 |
| 2006-03-27 | 650.31 |
| 2006-03-28 | 659.18 |
| 2006-03-29 | 658.02 |
| 2006-03-30 | 654.51 |
| 2006-03-31 | 661.11 |
| 2006-04-03 | 663.64 |
| 2006-04-04 | 686.17 |
| 2006-04-05 | 702.29 |
| 2006-04-06 | 694.90 |
| 2006-04-07 | 699.49 |
| 2006-04-10 | 714.94 |
| 2006-04-11 | 714.88 |
| 2006-04-12 | 714.79 |
| 2006-04-13 | 721.44 |
| 2006-04-14 | . |
| 2006-04-17 | 705.30 |
| 2006-04-18 | 700.95 |
| 2006-04-19 | 707.90 |
| 2006-04-20 | 718.00 |
| 2006-04-21 | 726.42 |
| 2006-04-24 | 728.90 |
| 2006-04-25 | 738.72 |
| 2006-04-26 | 744.54 |
| 2006-04-27 | 763.09 |
| 2006-04-28 | 766.87 |
| 2006-05-01 | 767.85 |
| 2006-05-02 | 767.26 |
| 2006-05-03 | 768.76 |
| 2006-05-04 | 780.42 |
| 2006-05-05 | 803.75 |
| 2006-05-08 | 832.76 |
| 2006-05-09 | 832.93 |
| 2006-05-10 | 805.17 |
| 2006-05-11 | 809.44 |
| 2006-05-12 | 819.37 |
| 2006-05-15 | 801.28 |
| 2006-05-16 | 793.00 |
| 2006-05-17 | 784.43 |
| 2006-05-18 | 782.68 |
| 2006-05-19 | 752.82 |
| 2006-05-22 | 721.01 |
| 2006-05-23 | 692.67 |
| 2006-05-24 | 696.10 |
| 2006-05-25 | 687.80 |
| 2006-05-26 | 680.41 |
| 2006-05-29 | . |
| 2006-05-30 | 680.61 |
| 2006-05-31 | 696.88 |
| 2006-06-01 | 707.40 |
| 2006-06-02 | 719.32 |
| 2006-06-05 | 713.39 |
| 2006-06-06 | 691.67 |
| 2006-06-07 | 682.23 |
| 2006-06-08 | 672.03 |
| 2006-06-09 | 653.42 |
| 2006-06-12 | 642.84 |
| 2006-06-13 | 624.32 |
| 2006-06-14 | 638.48 |
| 2006-06-15 | 660.43 |
| 2006-06-16 | 668.08 |
| 2006-06-19 | 664.88 |
| 2006-06-20 | 664.86 |
| 2006-06-21 | 664.56 |
| 2006-06-22 | 659.17 |
| 2006-06-23 | 651.38 |
| 2006-06-26 | 644.41 |
| 2006-06-27 | 647.97 |
| 2006-06-28 | 652.78 |
| 2006-06-29 | 668.33 |
| 2006-06-30 | 692.61 |
| 2006-07-03 | 697.85 |
| 2006-07-04 | . |
| 2006-07-05 | 718.73 |
| 2006-07-06 | 721.96 |
| 2006-07-07 | 720.92 |
| 2006-07-10 | 707.55 |
| 2006-07-11 | 707.94 |
| 2006-07-12 | 708.53 |
| 2006-07-13 | 704.86 |
| 2006-07-14 | 710.53 |
| 2006-07-17 | 699.72 |
| 2006-07-18 | 696.40 |
| 2006-07-19 | 692.87 |
| 2006-07-20 | 691.79 |
| 2006-07-21 | 693.49 |
| 2006-07-24 | 690.28 |
| 2006-07-25 | 691.68 |
| 2006-07-26 | 680.56 |
| 2006-07-27 | 684.11 |
| 2006-07-28 | 685.02 |
| 2006-07-31 | 686.95 |
| 2006-08-01 | 686.49 |
| 2006-08-02 | 691.93 |
| 2006-08-03 | 690.94 |
| 2006-08-04 | 693.34 |
| 2006-08-07 | 695.90 |
| 2006-08-08 | 720.19 |
| 2006-08-09 | 728.74 |
| 2006-08-10 | 718.30 |
| 2006-08-11 | 721.52 |
| 2006-08-14 | 720.74 |
| 2006-08-15 | 724.05 |
| 2006-08-16 | 734.59 |
| 2006-08-17 | 732.50 |
| 2006-08-18 | 730.41 |
| 2006-08-21 | 735.37 |
| 2006-08-22 | 730.99 |
| 2006-08-23 | 734.36 |
| 2006-08-24 | 741.73 |
| 2006-08-25 | 741.86 |
| 2006-08-28 | 752.19 |
| 2006-08-29 | 741.57 |
| 2006-08-30 | 745.35 |
| 2006-08-31 | 748.32 |
| 2006-09-01 | 748.22 |
| 2006-09-04 | . |
| 2006-09-05 | 752.57 |
| 2006-09-06 | 766.46 |
| 2006-09-07 | 779.56 |
| 2006-09-08 | 776.81 |
| 2006-09-11 | 774.38 |
| 2006-09-12 | 769.22 |
| 2006-09-13 | 773.03 |
| 2006-09-14 | 774.28 |
| 2006-09-15 | 765.84 |
| 2006-09-18 | 766.19 |
| 2006-09-19 | 760.28 |
| 2006-09-20 | 757.19 |
| 2006-09-21 | 768.89 |
| 2006-09-22 | 777.01 |
| 2006-09-25 | 775.16 |
| 2006-09-26 | 764.98 |
| 2006-09-27 | 764.83 |
| 2006-09-28 | 773.11 |
| 2006-09-29 | 767.27 |
| 2006-10-02 | 779.88 |
| 2006-10-03 | 781.85 |
| 2006-10-04 | 773.46 |
| 2006-10-05 | 757.40 |
| 2006-10-06 | 754.61 |
| 2006-10-09 | 760.57 |
| 2006-10-10 | 744.33 |
| 2006-10-11 | 737.99 |
| 2006-10-12 | 735.40 |
| 2006-10-13 | 728.10 |
| 2006-10-16 | 721.21 |
| 2006-10-17 | 736.37 |
| 2006-10-18 | 736.14 |
| 2006-10-19 | 747.79 |
| 2006-10-20 | 747.35 |
| 2006-10-23 | 749.21 |
| 2006-10-24 | 749.05 |
| 2006-10-25 | 750.48 |
| 2006-10-26 | 757.60 |
| 2006-10-27 | 764.53 |
| 2006-10-30 | 775.05 |
| 2006-10-31 | 788.10 |
| 2006-11-01 | 804.66 |
| 2006-11-02 | 808.30 |
| 2006-11-03 | 804.95 |
| 2006-11-06 | 818.45 |
| 2006-11-07 | 834.61 |
| 2006-11-08 | 840.50 |
| 2006-11-09 | 820.68 |
| 2006-11-10 | 821.04 |
| 2006-11-13 | 850.18 |
| 2006-11-14 | 862.06 |
| 2006-11-15 | 862.17 |
| 2006-11-16 | 839.85 |
| 2006-11-17 | 839.54 |
| 2006-11-20 | 833.66 |
| 2006-11-21 | 830.86 |
| 2006-11-22 | 845.78 |
| 2006-11-23 | . |
| 2006-11-24 | 882.95 |
| 2006-11-27 | 887.70 |
| 2006-11-28 | 869.69 |
| 2006-11-29 | 885.28 |
| 2006-11-30 | 889.81 |
| 2006-12-01 | 911.21 |
| 2006-12-04 | 907.03 |
| 2006-12-05 | 905.95 |
| 2006-12-06 | 911.94 |
| 2006-12-07 | 922.70 |
| 2006-12-08 | 939.98 |
| 2006-12-11 | 947.08 |
| 2006-12-12 | 962.04 |
| 2006-12-13 | 978.85 |
| 2006-12-14 | 947.28 |
| 2006-12-15 | 926.98 |
| 2006-12-18 | 918.82 |
| 2006-12-19 | 907.43 |
| 2006-12-20 | 898.46 |
| 2006-12-21 | 911.90 |
| 2006-12-22 | 928.32 |
| 2006-12-25 | . |
| 2006-12-26 | 925.32 |
| 2006-12-27 | 925.26 |
| 2006-12-28 | 919.67 |
| 2006-12-29 | 931.56 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 941.57 |
| 2007-01-04 | 959.89 |
| 2007-01-05 | 971.34 |
| 2007-01-08 | 972.50 |
| 2007-01-09 | 962.51 |
| 2007-01-10 | 957.09 |
| 2007-01-11 | 953.11 |
| 2007-01-12 | 953.05 |
| 2007-01-15 | . |
| 2007-01-16 | 967.74 |
| 2007-01-17 | 969.11 |
| 2007-01-18 | 971.33 |
| 2007-01-19 | 968.62 |
| 2007-01-22 | 971.99 |
| 2007-01-23 | 977.42 |
| 2007-01-24 | 973.01 |
| 2007-01-25 | 978.83 |
| 2007-01-26 | 1001.86 |
| 2007-01-29 | 1015.56 |
| 2007-01-30 | 1017.77 |
| 2007-01-31 | 1028.51 |
| 2007-02-01 | 1006.00 |
| 2007-02-02 | 1004.93 |
| 2007-02-05 | 1006.00 |
| 2007-02-06 | 1026.55 |
| 2007-02-07 | 1022.45 |
| 2007-02-08 | 1031.72 |
| 2007-02-09 | 1043.50 |
| 2007-02-12 | 1045.31 |
| 2007-02-13 | 1061.37 |
| 2007-02-14 | 1080.31 |
| 2007-02-15 | 1093.97 |
| 2007-02-16 | 1116.86 |
| 2007-02-19 | . |
| 2007-02-20 | 1128.74 |
| 2007-02-21 | 1119.85 |
| 2007-02-22 | 1077.19 |
| 2007-02-23 | 1056.62 |
| 2007-02-26 | 1072.35 |
| 2007-02-27 | 1081.87 |
| 2007-02-28 | 1088.27 |
| 2007-03-01 | 1061.10 |
| 2007-03-02 | 1087.11 |
| 2007-03-05 | 1095.40 |
| 2007-03-06 | 1119.47 |
| 2007-03-07 | 1144.24 |
| 2007-03-08 | 1156.77 |
| 2007-03-09 | 1131.41 |
| 2007-03-12 | 1129.19 |
| 2007-03-13 | 1162.74 |
| 2007-03-14 | 1157.20 |
| 2007-03-15 | 1152.93 |
| 2007-03-16 | 1150.70 |
| 2007-03-19 | 1152.25 |
| 2007-03-20 | 1162.22 |
| 2007-03-21 | 1169.87 |
| 2007-03-22 | 1186.85 |
| 2007-03-23 | 1202.82 |
| 2007-03-26 | 1210.73 |
| 2007-03-27 | 1216.78 |
| 2007-03-28 | 1250.40 |
| 2007-03-29 | 1243.22 |
| 2007-03-30 | 1232.98 |
| 2007-04-02 | 1237.11 |
| 2007-04-03 | 1213.73 |
| 2007-04-04 | 1198.02 |
| 2007-04-05 | 1209.64 |
| 2007-04-06 | . |
| 2007-04-09 | 1214.04 |
| 2007-04-10 | 1234.42 |
| 2007-04-11 | 1246.81 |
| 2007-04-12 | 1255.40 |
| 2007-04-13 | 1263.61 |
| 2007-04-16 | 1270.95 |
| 2007-04-17 | 1274.24 |
| 2007-04-18 | 1281.48 |
| 2007-04-19 | 1292.85 |
| 2007-04-20 | 1306.45 |
| 2007-04-23 | 1330.96 |
| 2007-04-24 | 1372.77 |
| 2007-04-25 | 1377.83 |
| 2007-04-26 | 1369.74 |
| 2007-04-27 | 1379.91 |
| 2007-04-30 | 1390.81 |
| 2007-05-01 | 1386.94 |
| 2007-05-02 | 1408.36 |
| 2007-05-03 | 1418.43 |
| 2007-05-04 | 1422.93 |
| 2007-05-07 | 1443.98 |
| 2007-05-08 | 1448.59 |
| 2007-05-09 | 1427.41 |
| 2007-05-10 | 1356.48 |
| 2007-05-11 | 1294.31 |
| 2007-05-14 | 1223.57 |
| 2007-05-15 | 1233.69 |
| 2007-05-16 | 1281.34 |
| 2007-05-17 | 1283.70 |
| 2007-05-18 | 1279.50 |
| 2007-05-21 | 1315.14 |
| 2007-05-22 | 1303.07 |
| 2007-05-23 | 1267.04 |
| 2007-05-24 | 1259.11 |
| 2007-05-25 | 1252.88 |
| 2007-05-28 | . |
| 2007-05-29 | 1249.23 |
| 2007-05-30 | 1251.40 |
| 2007-05-31 | 1280.36 |
| 2007-06-01 | 1276.95 |
| 2007-06-04 | 1282.40 |
| 2007-06-05 | 1294.36 |
| 2007-06-06 | 1294.45 |
| 2007-06-07 | 1293.58 |
| 2007-06-08 | 1275.79 |
| 2007-06-11 | 1285.56 |
| 2007-06-12 | 1278.62 |
| 2007-06-13 | 1260.08 |
| 2007-06-14 | 1258.08 |
| 2007-06-15 | 1247.64 |
| 2007-06-18 | 1262.55 |
| 2007-06-19 | 1264.46 |
| 2007-06-20 | 1267.20 |
| 2007-06-21 | 1259.78 |
| 2007-06-22 | 1260.87 |
| 2007-06-25 | 1260.92 |
| 2007-06-26 | 1261.22 |
| 2007-06-27 | 1253.13 |
| 2007-06-28 | 1254.52 |
| 2007-06-29 | 1259.60 |
| 2007-07-02 | 1260.34 |
| 2007-07-03 | 1270.69 |
| 2007-07-04 | . |
| 2007-07-05 | 1267.73 |
| 2007-07-06 | 1276.47 |
| 2007-07-09 | 1275.44 |
| 2007-07-10 | 1276.92 |
| 2007-07-11 | 1282.57 |
| 2007-07-12 | 1272.46 |
| 2007-07-13 | 1277.04 |
| 2007-07-16 | 1286.55 |
| 2007-07-17 | 1288.93 |
| 2007-07-18 | 1286.14 |
| 2007-07-19 | 1284.71 |
| 2007-07-20 | 1278.40 |
| 2007-07-23 | 1282.33 |
| 2007-07-24 | 1286.66 |
| 2007-07-25 | 1278.60 |
| 2007-07-26 | 1292.74 |
| 2007-07-27 | 1298.52 |
| 2007-07-30 | 1300.17 |
| 2007-07-31 | 1319.06 |
| 2007-08-01 | 1323.63 |
| 2007-08-02 | 1366.17 |
| 2007-08-03 | 1384.38 |
| 2007-08-06 | 1383.22 |
| 2007-08-07 | 1388.07 |
| 2007-08-08 | 1389.40 |
| 2007-08-09 | 1393.87 |
| 2007-08-10 | 1396.02 |
| 2007-08-13 | 1393.72 |
| 2007-08-14 | 1389.65 |
| 2007-08-15 | 1360.68 |
| 2007-08-16 | 1347.46 |
| 2007-08-17 | 1358.32 |
| 2007-08-20 | 1354.01 |
| 2007-08-21 | 1355.48 |
| 2007-08-22 | 1351.06 |
| 2007-08-23 | 1358.64 |
| 2007-08-24 | 1375.62 |
| 2007-08-27 | 1373.73 |
| 2007-08-28 | 1383.89 |
| 2007-08-29 | 1383.57 |
| 2007-08-30 | 1382.79 |
| 2007-08-31 | 1382.68 |
| 2007-09-03 | . |
| 2007-09-04 | 1428.82 |
| 2007-09-05 | 1502.18 |
| 2007-09-06 | 1447.33 |
| 2007-09-07 | 1460.59 |
| 2007-09-10 | 1477.15 |
| 2007-09-11 | 1448.76 |
| 2007-09-12 | 1430.04 |
| 2007-09-13 | 1427.17 |
| 2007-09-14 | 1437.69 |
| 2007-09-17 | 1434.31 |
| 2007-09-18 | 1424.24 |
| 2007-09-19 | 1419.95 |
| 2007-09-20 | 1444.59 |
| 2007-09-21 | 1436.48 |
| 2007-09-24 | 1442.51 |
| 2007-09-25 | 1441.53 |
| 2007-09-26 | 1434.86 |
| 2007-09-27 | 1454.69 |
| 2007-09-28 | 1462.81 |
| 2007-10-01 | 1475.32 |
| 2007-10-02 | 1461.91 |
| 2007-10-03 | 1457.60 |
| 2007-10-04 | 1459.93 |
| 2007-10-05 | 1452.32 |
| 2007-10-08 | 1459.05 |
| 2007-10-09 | 1468.55 |
| 2007-10-10 | 1463.46 |
| 2007-10-11 | 1475.02 |
| 2007-10-12 | 1468.55 |
| 2007-10-15 | 1477.90 |
| 2007-10-16 | 1464.19 |
| 2007-10-17 | 1471.71 |
| 2007-10-18 | 1477.95 |
| 2007-10-19 | 1483.24 |
| 2007-10-22 | 1475.72 |
| 2007-10-23 | 1488.57 |
| 2007-10-24 | 1490.56 |
| 2007-10-25 | 1481.23 |
| 2007-10-26 | 1486.54 |
| 2007-10-29 | 1487.18 |
| 2007-10-30 | 1483.49 |
| 2007-10-31 | 1461.95 |
| 2007-11-01 | 1443.35 |
| 2007-11-02 | 1475.76 |
| 2007-11-05 | 1477.18 |
| 2007-11-06 | 1481.57 |
| 2007-11-07 | 1484.22 |
| 2007-11-08 | 1483.49 |
| 2007-11-09 | 1477.74 |
| 2007-11-12 | 1460.88 |
| 2007-11-13 | 1457.74 |
| 2007-11-14 | 1469.85 |
| 2007-11-15 | 1465.37 |
| 2007-11-16 | 1463.60 |
| 2007-11-19 | 1465.99 |
| 2007-11-20 | 1479.67 |
| 2007-11-21 | 1469.03 |
| 2007-11-22 | . |
| 2007-11-23 | 1456.96 |
| 2007-11-26 | 1431.88 |
| 2007-11-27 | 1429.83 |
| 2007-11-28 | 1438.30 |
| 2007-11-29 | 1449.65 |
| 2007-11-30 | 1421.69 |
| 2007-12-03 | 1409.72 |
| 2007-12-04 | 1416.87 |
| 2007-12-05 | 1401.62 |
| 2007-12-06 | 1393.19 |
| 2007-12-07 | 1381.65 |
| 2007-12-10 | 1396.11 |
| 2007-12-11 | 1400.26 |
| 2007-12-12 | 1387.35 |
| 2007-12-13 | 1378.43 |
| 2007-12-14 | 1357.40 |
| 2007-12-17 | 1356.80 |
| 2007-12-18 | 1387.12 |
| 2007-12-19 | 1389.90 |
| 2007-12-20 | 1374.80 |
| 2007-12-21 | 1377.77 |
| 2007-12-24 | 1370.94 |
| 2007-12-25 | . |
| 2007-12-26 | 1377.53 |
| 2007-12-27 | 1390.75 |
| 2007-12-28 | 1427.42 |
| 2007-12-31 | 1441.05 |
| 2008-01-01 | . |
| 2008-01-02 | 1490.29 |
| 2008-01-03 | 1493.77 |
| 2008-01-04 | 1520.96 |
| 2008-01-07 | 1521.52 |
| 2008-01-08 | 1522.39 |
| 2008-01-09 | 1550.44 |
| 2008-01-10 | 1556.19 |
| 2008-01-11 | 1561.88 |
| 2008-01-14 | 1564.21 |
| 2008-01-15 | 1566.94 |
| 2008-01-16 | 1558.61 |
| 2008-01-17 | 1574.01 |
| 2008-01-18 | 1567.85 |
| 2008-01-21 | . |
| 2008-01-22 | 1517.58 |
| 2008-01-23 | 1539.71 |
| 2008-01-24 | 1579.55 |
| 2008-01-25 | 1581.46 |
| 2008-01-28 | 1594.44 |
| 2008-01-29 | 1594.25 |
#2008-01-30|1600.34
#2008-01-31|1600.66
#2008-02-01|1607.50
#2008-02-04|1608.54
#2008-02-05|1590.68
#2008-02-06|1599.37
#2008-02-07|1589.72
#2008-02-08|1585.97
#2008-02-11|1581.36
#2008-02-12|1597.13
#2008-02-13|1592.66
#2008-02-14|1595.09
#2008-02-15|1616.28
#2008-02-18| .
#2008-02-19|1630.92
#2008-02-20|1629.68
#2008-02-21|1675.00
#2008-02-22|1675.16
#2008-02-25|1670.08
#2008-02-26|1678.67
#2008-02-27|1694.08
#2008-02-28|1703.58
#2008-02-29|1689.27
#2008-03-03|1678.31
#2008-03-04|1658.42
#2008-03-05|1677.79
#2008-03-06|1705.03
#2008-03-07|1700.64
#2008-03-10|1702.59
#2008-03-11|1711.10
#2008-03-12|1734.74
#2008-03-13|1747.10
#2008-03-14|1738.79
#2008-03-17|1754.32
#2008-03-18|1739.68
#2008-03-19|1733.27
#2008-03-20|1712.61
#2008-03-21| .
#2008-03-24|1705.03
#2008-03-25|1720.71
#2008-03-26|1716.80
#2008-03-27|1725.98
#2008-03-28|1716.35
#2008-03-31|1720.75
#2008-04-01|1685.36
#2008-04-02|1662.39
#2008-04-03|1690.13
#2008-04-04|1710.88
#2008-04-07|1738.00
#2008-04-08|1742.77
#2008-04-09|1744.81
#2008-04-10|1744.06
#2008-04-11|1751.39
#2008-04-14|1719.52
#2008-04-15|1715.09
#2008-04-16|1742.18
#2008-04-17|1730.56
#2008-04-18|1715.62
#2008-04-21|1736.15
#2008-04-22|1737.14
#2008-04-23|1714.43
#2008-04-24|1683.66
#2008-04-25|1669.77
#2008-04-28|1675.51
#2008-04-29|1683.12
#2008-04-30|1666.52
#2008-05-01|1657.34
#2008-05-02|1653.76
#2008-05-05|1650.69
#2008-05-06|1672.57
#2008-05-07|1646.74
#2008-05-08|1661.07
#2008-05-09|1652.45
#2008-05-12|1667.56
#2008-05-13|1663.90
#2008-05-14|1658.11
#2008-05-15|1662.66
#2008-05-16|1670.65
#2008-05-19|1671.12
#2008-05-20|1701.62
#2008-05-21|1716.33
#2008-05-22|1713.66
#2008-05-23|1718.83
#2008-05-26| .
#2008-05-27|1722.48
#2008-05-28|1700.80
#2008-05-29|1711.12
#2008-05-30|1720.57
#2008-06-02|1711.13
#2008-06-03|1702.64
#2008-06-04|1721.35
#2008-06-05|1734.18
#2008-06-06|1754.95
#2008-06-09|1750.75
#2008-06-10|1721.33
#2008-06-11|1715.82
#2008-06-12|1709.47
#2008-06-13|1709.21
#2008-06-16|1712.54
#2008-06-17|1709.61
#2008-06-18|1703.95
#2008-06-19|1701.38
#2008-06-20|1709.54
#2008-06-23|1674.95
#2008-06-24|1700.51
#2008-06-25|1702.18
#2008-06-26|1711.52
#2008-06-27|1713.91
#2008-06-30|1731.73
#2008-07-01|1726.92
#2008-07-02|1736.05
#2008-07-03|1719.92
#2008-07-04| .
#2008-07-07|1702.82
#2008-07-08|1722.43
#2008-07-09|1735.55
#2008-07-10|1764.84
#2008-07-11|1773.90
#2008-07-14|1766.45
#2008-07-15|1773.84
#2008-07-16|1746.45
#2008-07-17|1755.58
#2008-07-18|1754.85
#2008-07-21|1754.31
#2008-07-22|1747.79
#2008-07-23|1732.23
#2008-07-24|1731.67
#2008-07-25|1725.99
#2008-07-28|1726.53
#2008-07-29|1698.06
#2008-07-30|1694.42
#2008-07-31|1680.10
#2008-08-01|1685.67
#2008-08-04|1679.80
#2008-08-05|1663.43
#2008-08-06|1661.54
#2008-08-07|1657.22
#2008-08-08|1623.84
#2008-08-11|1617.37
#2008-08-12|1608.47
#2008-08-13|1603.91
#2008-08-14|1606.39
#2008-08-15|1586.65
#2008-08-18|1576.33
#2008-08-19|1579.72
#2008-08-20|1582.35
#2008-08-21|1595.80
#2008-08-22|1589.14
#2008-08-25|1580.40
#2008-08-26|1562.81
#2008-08-27|1574.06
#2008-08-28|1585.78
#2008-08-29|1589.40
#2008-09-01| .
#2008-09-02|1569.33
#2008-09-03|1561.24
#2008-09-04|1550.15
#2008-09-05|1534.42
#2008-09-08|1493.88
#2008-09-09|1453.07
#2008-09-10|1429.68
#2008-09-11|1422.71
#2008-09-12|1432.71
#2008-09-15|1371.73
#2008-09-16|1310.90
#2008-09-17|1289.39
#2008-09-18|1355.32
#2008-09-19|1418.58
#2008-09-22|1461.21
#2008-09-23|1510.60
#2008-09-24|1515.96
#2008-09-25|1506.92
#2008-09-26|1497.57
#2008-09-29|1466.34
#2008-09-30|1380.22
#2008-10-01|1374.82
#2008-10-02|1358.90
#2008-10-03|1370.32
#2008-10-06|1309.39
#2008-10-07|1343.09
#2008-10-08|1331.17
#2008-10-09|1312.85
#2008-10-10|1306.41
#2008-10-13|1365.99
#2008-10-14|1369.93
#2008-10-15|1352.85
#2008-10-16|1323.45
#2008-10-17|1358.25
#2008-10-20|1332.78
#2008-10-21|1322.03
#2008-10-22|1289.96
#2008-10-23|1260.96
#2008-10-24|1232.90
#2008-10-27|1149.71
#2008-10-28|1191.59
#2008-10-29|1235.11
#2008-10-30|1243.47
#2008-10-31|1231.30
#2008-11-03|1238.60
#2008-11-04|1264.23
#2008-11-05|1278.27
#2008-11-06|1256.36
#2008-11-07|1254.39
#2008-11-10|1251.17
#2008-11-11|1223.75
#2008-11-12|1211.58
#2008-11-13|1212.61
#2008-11-14|1222.54
#2008-11-17|1212.05
#2008-11-18|1211.96
#2008-11-19|1204.15
#2008-11-20|1175.57
#2008-11-21|1150.53
#2008-11-24|1151.29
#2008-11-25|1181.98
#2008-11-26|1177.41
#2008-11-27| .
#2008-11-28|1167.56
#2008-12-01|1161.11
#2008-12-02|1146.03
#2008-12-03|1119.77
#2008-12-04|1095.95
#2008-12-05|1085.45
#2008-12-08|1135.26
#2008-12-09|1132.80
#2008-12-10|1139.43
#2008-12-11|1191.11
#2008-12-12|1205.59
#2008-12-15|1248.33
#2008-12-16|1266.78
#2008-12-17|1311.67
#2008-12-18|1333.75
#2008-12-19|1306.24
#2008-12-22|1333.68
#2008-12-23|1313.64
#2008-12-24|1301.25
#2008-12-25| .
#2008-12-26|1300.15
#2008-12-29|1313.05
#2008-12-30|1326.56
#2008-12-31|1308.23
#2009-01-01| .
#2009-01-02|1255.82
#2009-01-05|1176.04
#2009-01-06|1095.38
#2009-01-07|1078.53
#2009-01-08|1050.86
#2009-01-09|1041.59
#2009-01-12|1021.67
#2009-01-13|1028.70
#2009-01-14|1056.99
#2009-01-15|1074.85
#2009-01-16|1095.88
#2009-01-19| .
#2009-01-20|1084.91
#2009-01-21|1071.94
#2009-01-22|1096.38
#2009-01-23|1076.84
#2009-01-26|1112.30
#2009-01-27|1128.85
#2009-01-28|1148.78
#2009-01-29|1146.51
#2009-01-30|1130.31
#2009-02-02|1105.96
#2009-02-03|1115.33
#2009-02-04|1120.23
#2009-02-05|1096.68
#2009-02-06|1090.37
#2009-02-09|1115.96
#2009-02-10|1123.80
#2009-02-11|1122.40
#2009-02-12|1115.32
#2009-02-13|1136.80
#2009-02-16| .
#2009-02-17|1124.26
#2009-02-18|1132.66
#2009-02-19|1150.55
#2009-02-20|1148.82
#2009-02-23|1173.25
#2009-02-24|1169.54
#2009-02-25|1185.96
#2009-02-26|1185.27
#2009-02-27|1198.38
#2009-03-02|1181.93
#2009-03-03|1168.95
#2009-03-04|1155.27
#2009-03-05|1169.69
#2009-03-06|1171.15
#2009-03-09|1171.88
#2009-03-10|1178.21
#2009-03-11|1181.61
#2009-03-12|1168.54
#2009-03-13|1158.78
#2009-03-16|1202.61
#2009-03-17|1191.41
#2009-03-18|1196.88
#2009-03-19|1233.88
#2009-03-20|1199.62
#2009-03-23|1178.57
#2009-03-24|1165.52
#2009-03-25|1175.13
#2009-03-26|1192.93
#2009-03-27|1166.20
#2009-03-30|1161.21
#2009-03-31|1127.40
#2009-04-01|1121.38
#2009-04-02|1141.81
#2009-04-03|1150.57
#2009-04-06|1160.50
#2009-04-07|1158.79
#2009-04-08|1156.75
#2009-04-09|1145.37
#2009-04-10| .
#2009-04-13|1133.64
#2009-04-14|1145.96
#2009-04-15|1132.83
#2009-04-16|1140.70
#2009-04-17|1122.26
#2009-04-20|1114.10
#2009-04-21|1123.40
#2009-04-22|1121.54
#2009-04-23|1167.34
#2009-04-24|1178.24
#2009-04-27|1168.42
#2009-04-28|1168.42
#2009-04-29|1167.70
#2009-04-30|1173.46
#2009-05-01|1173.60
#2009-05-04|1174.22
#2009-05-05|1171.00
#2009-05-06|1179.77
#2009-05-07|1187.24
#2009-05-08|1187.67
#2009-05-11|1196.37
#2009-05-12|1209.67
#2009-05-13|1216.45
#2009-05-14|1213.15
#2009-05-15|1213.27
#2009-05-18|1204.51
#2009-05-19|1220.50
#2009-05-20|1246.54
#2009-05-21|1253.20
#2009-05-22|1256.39
#2009-05-25| .
#2009-05-26|1257.70
#2009-05-27|1253.97
#2009-05-28|1266.90
#2009-05-29|1265.63
#2009-06-01|1287.75
#2009-06-02|1313.40
#2009-06-03|1298.77
#2009-06-04|1310.78
#2009-06-05|1307.64
#2009-06-08|1301.94
#2009-06-09|1301.15
#2009-06-10|1293.87
#2009-06-11|1291.57
#2009-06-12|1306.32
#2009-06-15|1313.33
#2009-06-16|1336.83
#2009-06-17|1340.73
#2009-06-18|1337.42
#2009-06-19|1332.27
#2009-06-22|1334.89
#2009-06-23|1350.01
#2009-06-24|1363.39
#2009-06-25|1339.73
#2009-06-26|1357.39
#2009-06-29|1357.63
#2009-06-30|1338.20
#2009-07-01|1335.61
#2009-07-02|1310.62
#2009-07-03| .
#2009-07-06|1279.55
#2009-07-07|1297.19
#2009-07-08|1304.64
#2009-07-09|1293.95
#2009-07-10|1293.73
#2009-07-13|1295.15
#2009-07-14|1274.66
#2009-07-15|1265.44
#2009-07-16|1275.01
#2009-07-17|1281.49
#2009-07-20|1282.23
#2009-07-21|1277.57
#2009-07-22|1277.56
#2009-07-23|1282.89
#2009-07-24|1287.66
#2009-07-27|1293.35
#2009-07-28|1279.27
#2009-07-29|1267.34
#2009-07-30|1267.31
#2009-07-31|1260.63
#2009-08-03|1296.85
#2009-08-04|1295.18
#2009-08-05|1300.09
#2009-08-06|1315.91
#2009-08-07|1303.00
#2009-08-10|1297.06
#2009-08-11|1284.52
#2009-08-12|1262.81
#2009-08-13|1275.05
#2009-08-14|1269.97
#2009-08-17|1263.44
#2009-08-18|1266.52
#2009-08-19|1271.33
#2009-08-20|1271.65
#2009-08-21|1277.07
#2009-08-24|1292.40
#2009-08-25|1285.83
#2009-08-26|1285.31
#2009-08-27|1296.88
#2009-08-28|1309.66
#2009-08-31|1295.77
#2009-09-01|1291.81
#2009-09-02|1268.18
#2009-09-03|1245.88
#2009-09-04|1262.36
#2009-09-07| .
#2009-09-08|1276.77
#2009-09-09|1292.56
#2009-09-10|1306.99
#2009-09-11|1300.29
#2009-09-14|1289.06
#2009-09-15|1302.13
#2009-09-16|1301.26
#2009-09-17|1309.07
#2009-09-18|1328.06
#2009-09-21|1323.23
#2009-09-22|1333.57
#2009-09-23|1340.45
#2009-09-24|1315.28
#2009-09-25|1319.44
#2009-09-28|1314.88
#2009-09-29|1300.21
#2009-09-30|1293.47
#2009-10-01|1280.53
#2009-10-02|1291.36
#2009-10-05|1290.73
#2009-10-06|1304.51
#2009-10-07|1314.26
#2009-10-08|1317.02
#2009-10-09|1316.24
#2009-10-12|1324.43
#2009-10-13|1318.64
#2009-10-14|1320.62
#2009-10-15|1337.43
#2009-10-16|1334.97
#2009-10-19|1335.00
#2009-10-20|1342.83
#2009-10-21|1309.63
#2009-10-22|1317.65
#2009-10-23|1322.60
#2009-10-26|1315.23
#2009-10-27|1303.82
#2009-10-28|1286.49
#2009-10-29|1295.49
#2009-10-30|1301.45
#2009-11-02|1297.51
#2009-11-03|1278.58
#2009-11-04|1287.12
#2009-11-05|1276.06
#2009-11-06|1272.98
#2009-11-09|1279.05
#2009-11-10|1282.12
#2009-11-11|1272.11
#2009-11-12|1241.99
#2009-11-13|1226.30
#2009-11-16|1205.94
#2009-11-17|1193.81
#2009-11-18|1203.42
#2009-11-19|1214.47
#2009-11-20|1209.22
#2009-11-23|1216.86
#2009-11-24|1198.58
#2009-11-25|1207.78
#2009-11-26| .
#2009-11-27|1206.28
#2009-11-30|1192.55
#2009-12-01|1210.14
#2009-12-02|1219.48
#2009-12-03|1207.84
#2009-12-04|1180.48
#2009-12-07|1196.76
#2009-12-08|1199.17
#2009-12-09|1201.02
#2009-12-10|1230.59
#2009-12-11|1243.10
#2009-12-14|1254.32
#2009-12-15|1242.65
#2009-12-16|1247.31
#2009-12-17|1232.47
#2009-12-18|1227.35
#2009-12-21|1228.50
#2009-12-22|1218.84
#2009-12-23|1225.84
#2009-12-24|1228.08
#2009-12-25| .
#2009-12-28|1226.34
#2009-12-29|1238.36
#2009-12-30|1218.02
#2009-12-31|1203.92
#2010-01-01| .
#2010-01-04|1185.47
#2010-01-05|1188.46
#2010-01-06|1206.32
#2010-01-07|1234.10
#2010-01-08|1238.94
#2010-01-11|1254.84
#2010-01-12|1255.67
#2010-01-13|1243.77
#2010-01-14|1251.54
#2010-01-15|1236.79
#2010-01-18| .
#2010-01-19|1248.15
#2010-01-20|1236.28
#2010-01-21|1221.36
#2010-01-22|1216.14
#2010-01-25|1217.72
#2010-01-26|1211.99
#2010-01-27|1210.93
#2010-01-28|1209.72
#2010-01-29|1199.43
#2010-02-01|1191.17
#2010-02-02|1203.80
#2010-02-03|1199.03
#2010-02-04|1189.07
#2010-02-05|1181.17
#2010-02-08|1185.39
#2010-02-09|1195.90
#2010-02-10|1188.75
#2010-02-11|1178.32
#2010-02-12|1197.43
#2010-02-15| .
#2010-02-16|1195.19
#2010-02-17|1189.91
#2010-02-18|1186.80
#2010-02-19|1183.90
#2010-02-22|1187.77
#2010-02-23|1184.61
#2010-02-24|1188.04
#2010-02-25|1181.81
#2010-02-26|1191.78
#2010-03-01|1164.54
#2010-03-02|1165.80
#2010-03-03|1173.32
#2010-03-04|1173.52
#2010-03-05|1172.44
#2010-03-08|1168.79
#2010-03-09|1175.20
#2010-03-10|1178.28
#2010-03-11|1181.34
#2010-03-12|1184.95
#2010-03-15|1161.17
#2010-03-16|1163.40
#2010-03-17|1178.95
#2010-03-18|1182.04
#2010-03-19|1175.22
#2010-03-22|1182.07
#2010-03-23|1189.82
#2010-03-24|1185.08
#2010-03-25|1187.30
#2010-03-26|1219.44
#2010-03-29|1241.95
#2010-03-30|1269.91
#2010-03-31|1253.31
#2010-04-01|1240.86
#2010-04-02| .
#2010-04-05|1249.01
#2010-04-06|1229.33
#2010-04-07|1239.60
#2010-04-08|1235.10
#2010-04-09|1238.09
#2010-04-12|1257.14
#2010-04-13|1259.18
#2010-04-14|1270.33
#2010-04-15|1275.56
#2010-04-16|1284.03
#2010-04-19|1281.07
#2010-04-20|1294.45
#2010-04-21|1266.18
#2010-04-22|1268.44
#2010-04-23|1272.36
#2010-04-26|1271.16
#2010-04-27|1272.42
#2010-04-28|1258.43
#2010-04-29|1267.59
#2010-04-30|1271.31
#2010-05-03|1260.71
#2010-05-04|1250.81
#2010-05-05|1230.92
#2010-05-06|1203.62
#2010-05-07|1204.45
#2010-05-10|1222.11
#2010-05-11|1218.39
#2010-05-12|1211.07
#2010-05-13|1200.87
#2010-05-14|1199.24
#2010-05-17|1199.19
#2010-05-18|1212.51
#2010-05-19|1209.55
#2010-05-20|1207.40
#2010-05-21|1214.37
#2010-05-24|1193.96
#2010-05-25|1168.66
#2010-05-26|1174.54
#2010-05-27|1168.74
#2010-05-28|1193.75
#2010-05-31| .
#2010-06-01|1202.03
#2010-06-02|1199.12
#2010-06-03|1188.18
#2010-06-04|1173.76
#2010-06-07|1164.91
#2010-06-08|1178.02
#2010-06-09|1180.19
#2010-06-10|1190.62
#2010-06-11|1184.13
#2010-06-14|1186.05
#2010-06-15|1187.05
#2010-06-16|1180.57
#2010-06-17|1166.32
#2010-06-18|1142.97
#2010-06-21|1150.06
#2010-06-22|1144.68
#2010-06-23|1151.30
#2010-06-24|1155.55
#2010-06-25|1152.63
#2010-06-28|1159.12
#2010-06-29|1139.97
#2010-06-30|1128.81
#2010-07-01|1142.43
#2010-07-02|1158.53
#2010-07-05| .
#2010-07-06|1155.57
#2010-07-07|1153.06
#2010-07-08|1157.62
#2010-07-09|1158.23
#2010-07-12|1149.60
#2010-07-13|1170.28
#2010-07-14|1170.06
#2010-07-15|1171.98
#2010-07-16|1181.86
#2010-07-19|1172.78
#2010-07-20|1166.04
#2010-07-21|1161.90
#2010-07-22|1172.10
#2010-07-23|1171.76
#2010-07-26|1173.58
#2010-07-27|1174.18
#2010-07-28|1185.21
#2010-07-29|1185.32
#2010-07-30|1182.33
#2010-08-02|1198.01
#2010-08-03|1190.29
#2010-08-04|1192.20
#2010-08-05|1191.73
#2010-08-06|1202.84
#2010-08-09|1204.58
#2010-08-10|1190.87
#2010-08-11|1175.89
#2010-08-12|1157.03
#2010-08-13|1156.58
#2010-08-16|1160.39
#2010-08-17|1166.39
#2010-08-18|1152.25
#2010-08-19|1161.14
#2010-08-20|1145.87
#2010-08-23|1159.13
#2010-08-24|1164.30
#2010-08-25|1169.42
#2010-08-26|1185.76
#2010-08-27|1181.69
#2010-08-30|1172.21
#2010-08-31|1180.22
#2010-09-01|1179.77
#2010-09-02|1180.14
#2010-09-03|1186.77
#2010-09-06| .
#2010-09-07|1180.79
#2010-09-08|1177.67
#2010-09-09|1175.73
#2010-09-10|1174.70
#2010-09-13|1191.34
#2010-09-14|1186.37
#2010-09-15|1201.21
#2010-09-16|1205.00
#2010-09-17|1199.07
#2010-09-20|1199.39
#2010-09-21|1207.54
#2010-09-22|1240.92
#2010-09-23|1224.05
#2010-09-24|1236.10
#2010-09-27|1247.74
#2010-09-28|1276.47
#2010-09-29|1289.85
#2010-09-30|1293.49
#2010-10-01|1298.58
#2010-10-04|1283.23
#2010-10-05|1278.93
#2010-10-06|1295.26
#2010-10-07|1322.03
#2010-10-08|1324.24
#2010-10-11|1305.23
#2010-10-12|1322.34
#2010-10-13|1346.98
#2010-10-14|1360.76
#2010-10-15|1353.73
#2010-10-18|1342.49
#2010-10-19|1332.75
#2010-10-20|1353.60
#2010-10-21|1374.84
#2010-10-22|1368.67
#2010-10-25|1377.84
#2010-10-26|1346.72
#2010-10-27|1346.13
#2010-10-28|1351.51
#2010-10-29|1349.00
#2010-11-01|1346.37
#2010-11-02|1359.48
#2010-11-03|1350.05
#2010-11-04|1375.90
#2010-11-05|1366.39
#2010-11-08|1353.62
#2010-11-09|1353.03
#2010-11-10|1339.52
#2010-11-11|1332.88
#2010-11-12|1332.53
#2010-11-15|1328.92
#2010-11-16|1314.60
#2010-11-17|1315.02
#2010-11-18|1319.23
#2010-11-19|1338.31
#2010-11-22|1339.64
#2010-11-23|1317.30
#2010-11-24|1303.72
#2010-11-25| .
#2010-11-26|1270.27
#2010-11-29|1279.56
#2010-11-30|1268.98
#2010-12-01|1280.04
#2010-12-02|1298.59
#2010-12-03|1319.32
#2010-12-06|1324.63
#2010-12-07|1329.93
#2010-12-08|1354.29
#2010-12-09|1403.19
#2010-12-10|1376.65
#2010-12-13|1393.29
#2010-12-14|1364.50
#2010-12-15|1360.10
#2010-12-16|1343.26
#2010-12-17|1355.26
#2010-12-20|1360.69
#2010-12-21|1363.91
#2010-12-22|1360.50
#2010-12-23|1348.99
#2010-12-24| .
#2010-12-27|1335.66
#2010-12-28|1319.55
#2010-12-29|1321.73
#2010-12-30|1368.31
#2010-12-31|1400.22
#2011-01-03|1362.70
#2011-01-04|1379.66
#2011-01-05|1392.31
#2011-01-06|1401.09
#2011-01-07|1389.74
#2011-01-10|1409.01
#2011-01-11|1408.90
#2011-01-12|1451.24
#2011-01-13|1461.93
#2011-01-14|1458.70
#2011-01-17| .
#2011-01-18|1414.13
#2011-01-19|1415.90
#2011-01-20|1427.12
#2011-01-21|1446.79
#2011-01-24|1463.36
#2011-01-25|1455.40
#2011-01-26|1460.51
#2011-01-27|1468.71
#2011-01-28|1407.28
#2011-01-31|1376.68
#2011-02-01|1367.81
#2011-02-02|1387.55
#2011-02-03|1338.00
#2011-02-04|1357.24
#2011-02-07|1392.09
#2011-02-08|1438.64
#2011-02-09|1422.72
#2011-02-10|1383.82
#2011-02-11|1388.70
#2011-02-14|1376.12
#2011-02-15|1375.64
#2011-02-16|1375.84
#2011-02-17|1381.13
#2011-02-18|1372.80
#2011-02-21| .
#2011-02-22|1335.15
#2011-02-23|1339.95
#2011-02-24|1358.58
#2011-02-25|1386.95
#2011-02-28|1397.89
#2011-03-01|1411.97
#2011-03-02|1411.54
#2011-03-03|1405.00
#2011-03-04|1409.76
#2011-03-07|1390.68
#2011-03-08|1389.21
#2011-03-09|1395.19
#2011-03-10|1392.12
#2011-03-11|1395.07
#2011-03-14|1401.70
#2011-03-15|1397.68
#2011-03-16|1395.12
#2011-03-17|1396.12
#2011-03-18|1408.33
#2011-03-21|1415.87
#2011-03-22|1413.99
#2011-03-23|1403.59
#2011-03-24|1408.96
#2011-03-25|1379.46
#2011-03-28|1380.30
#2011-03-29|1374.13
#2011-03-30|1369.54
#2011-03-31|1332.22
#2011-04-01|1296.72
#2011-04-04|1266.39
#2011-04-05|1276.00
#2011-04-06|1317.60
#2011-04-07|1328.08
#2011-04-08|1314.72
#2011-04-11|1315.09
#2011-04-12|1314.96
#2011-04-13|1299.06
#2011-04-14|1293.27
#2011-04-15|1305.92
#2011-04-18|1281.72
#2011-04-19|1294.98
#2011-04-20|1297.76
#2011-04-21|1297.65
#2011-04-22| .
#2011-04-25|1318.57
#2011-04-26|1314.25
#2011-04-27|1319.21
#2011-04-28|1313.68
#2011-04-29|1290.59
#2011-05-02|1314.20
#2011-05-03|1322.39
#2011-05-04|1328.98
#2011-05-05|1316.01
#2011-05-06|1298.48
#2011-05-09|1275.65
#2011-05-10|1283.80
#2011-05-11|1281.71
#2011-05-12|1285.33
#2011-05-13|1287.55
#2011-05-16|1279.50
#2011-05-17|1281.79
#2011-05-18|1301.28
#2011-05-19|1302.14
#2011-05-20|1292.75
#2011-05-23|1288.04
#2011-05-24|1297.20
#2011-05-25|1303.39
#2011-05-26|1317.06
#2011-05-27|1334.13
#2011-05-30| .
#2011-05-31|1347.06
#2011-06-01|1348.52
#2011-06-02|1347.51
#2011-06-03|1358.15
#2011-06-06|1357.28
#2011-06-07|1360.17
#2011-06-08|1347.98
#2011-06-09|1335.74
#2011-06-10|1321.35
#2011-06-13|1311.02
#2011-06-14|1318.12
#2011-06-15|1299.18
#2011-06-16|1282.01
#2011-06-17|1286.83
#2011-06-20|1277.59
#2011-06-21|1256.83
#2011-06-22|1260.63
#2011-06-23|1247.50
#2011-06-24|1246.69
#2011-06-27|1257.92
#2011-06-28|1267.65
#2011-06-29|1240.76
#2011-06-30|1259.07
#2011-07-01|1255.12
#2011-07-04| .
#2011-07-05|1252.86
#2011-07-06|1245.15
#2011-07-07|1258.26
#2011-07-08|1246.60
#2011-07-11|1222.55
#2011-07-12|1214.85
#2011-07-13|1234.22
#2011-07-14|1223.56
#2011-07-15|1224.69
#2011-07-18|1214.28
#2011-07-19|1222.23
#2011-07-20|1236.40
#2011-07-21|1251.16
#2011-07-22|1227.87
#2011-07-25|1234.18
#2011-07-26|1238.13
#2011-07-27|1223.02
#2011-07-28|1217.15
#2011-07-29|1235.99
#2011-08-01|1216.40
#2011-08-02|1212.72
#2011-08-03|1210.82
#2011-08-04|1192.75
#2011-08-05|1190.63
#2011-08-08|1177.87
#2011-08-09|1158.44
#2011-08-10|1180.69
#2011-08-11|1178.74
#2011-08-12|1204.97
#2011-08-15|1232.28
#2011-08-16|1225.41
#2011-08-17|1239.89
#2011-08-18|1232.44
#2011-08-19|1217.48
#2011-08-22|1220.35
#2011-08-23|1232.01
#2011-08-24|1215.13
#2011-08-25|1219.69
#2011-08-26|1215.77
#2011-08-29|1242.86
#2011-08-30|1249.46
#2011-08-31|1247.33
#2011-09-01|1236.08
#2011-09-02|1239.09
#2011-09-05| .
#2011-09-06|1255.18
#2011-09-07|1258.15
#2011-09-08|1232.96
#2011-09-09|1193.08
#2011-09-12|1188.17
#2011-09-13|1210.87
#2011-09-14|1207.15
#2011-09-15|1199.21
#2011-09-16|1188.34
#2011-09-19|1186.67
#2011-09-20|1183.80
#2011-09-21|1187.77
#2011-09-22|1167.98
#2011-09-23|1175.22
#2011-09-26|1162.54
#2011-09-27|1175.17
#2011-09-28|1168.67
#2011-09-29|1173.86
#2011-09-30|1161.03
#2011-10-03|1141.76
#2011-10-04|1129.96
#2011-10-05|1137.13
#2011-10-06|1159.73
#2011-10-07|1157.71
#2011-10-10|1172.58
#2011-10-11|1164.29
#2011-10-12|1174.93
#2011-10-13|1171.80
#2011-10-14|1200.10
#2011-10-17|1181.22
#2011-10-18|1167.63
#2011-10-19|1171.75
#2011-10-20|1166.31
#2011-10-21|1179.82
#2011-10-24|1180.21
#2011-10-25|1178.72
#2011-10-26|1173.46
#2011-10-27|1195.93
#2011-10-28|1195.18
#2011-10-31|1186.46
#2011-11-01|1153.54
#2011-11-02|1170.51
#2011-11-03|1170.01
#2011-11-04|1171.71
#2011-11-07|1171.31
#2011-11-08|1175.32
#2011-11-09|1151.39
#2011-11-10|1153.22
#2011-11-11|1156.51
#2011-11-14|1149.30
#2011-11-15|1146.81
#2011-11-16|1142.12
#2011-11-17|1139.38
#2011-11-18|1140.13
#2011-11-21|1136.26
#2011-11-22|1120.46
#2011-11-23|1106.92
#2011-11-24| .
#2011-11-25|1094.25
#2011-11-28|1103.17
#2011-11-29|1109.09
#2011-11-30|1116.33
#2011-12-01|1112.99
#2011-12-02|1125.08
#2011-12-05|1124.57
#2011-12-06|1120.01
#2011-12-07|1122.65
#2011-12-08|1133.42
#2011-12-09|1117.97
#2011-12-12|1119.47
#2011-12-13|1117.29
#2011-12-14|1099.79
#2011-12-15|1097.82
#2011-12-16|1120.17
#2011-12-19|1138.98
#2011-12-20|1170.03
#2011-12-21|1175.16
#2011-12-22|1170.86
#2011-12-23|1142.68
#2011-12-26| .
#2011-12-27|1094.99
#2011-12-28|1098.03
#2011-12-29|1099.39
#2011-12-30|1076.67
#2012-01-02| .
#2012-01-03|1073.77
#2012-01-04|1090.05
#2012-01-05|1074.41
#2012-01-06|1059.66
#2012-01-09|1066.47
#2012-01-10|1080.01
#2012-01-11|1073.62
#2012-01-12|1068.57
#2012-01-13|1055.92
#2012-01-16| .
#2012-01-17|1061.12
#2012-01-18|1067.62
#2012-01-19|1077.23
#2012-01-20|1083.97
#2012-01-23|1094.02
#2012-01-24|1084.89
#2012-01-25|1083.56
#2012-01-26|1092.53
#2012-01-27|1093.69
#2012-01-30|1090.82
#2012-01-31|1095.03
#2012-02-01|1101.80
#2012-02-02|1106.81
#2012-02-03|1099.34
#2012-02-06|1096.16
#2012-02-07|1109.61
#2012-02-08|1129.16
#2012-02-09|1123.05
#2012-02-10|1106.47
#2012-02-13|1104.63
#2012-02-14|1095.49
#2012-02-15|1096.64
#2012-02-16|1092.32
#2012-02-17|1115.65
#2012-02-20| .
#2012-02-21|1130.38
#2012-02-22|1134.94
#2012-02-23|1125.92
#2012-02-24|1131.18
#2012-02-27|1122.80
#2012-02-28|1133.09
#2012-02-29|1122.42
#2012-03-01|1129.35
#2012-03-02|1113.54
#2012-03-05|1115.16
#2012-03-06|1099.90
#2012-03-07|1102.14
#2012-03-08|1110.98
#2012-03-09|1093.68
#2012-03-12|1091.84
#2012-03-13|1088.41
#2012-03-14|1079.28
#2012-03-15|1091.06
#2012-03-16|1086.32
#2012-03-19|1094.07
#2012-03-20|1092.50
#2012-03-21|1084.49
#2012-03-22|1081.31
#2012-03-23|1081.96
#2012-03-26|1086.98
#2012-03-27|1083.74
#2012-03-28|1071.29
#2012-03-29|1068.77
#2012-03-30|1068.71
#2012-04-02|1053.06
#2012-04-03|1043.62
#2012-04-04|1017.39
#2012-04-05|1007.97
#2012-04-06| .
#2012-04-09|1025.01
#2012-04-10|1026.28
#2012-04-11|1013.36
#2012-04-12|1009.70
#2012-04-13| 990.64
#2012-04-16| 994.45
#2012-04-17|1004.09
#2012-04-18|1004.33
#2012-04-19| 991.19
#2012-04-20| 990.79
#2012-04-23| 991.85
#2012-04-24| 990.36
#2012-04-25| 987.46
#2012-04-26| 990.80
#2012-04-27| 989.08
#2012-04-30| 993.05
#2012-05-01| 990.83
#2012-05-02| 984.43
#2012-05-03| 980.94
#2012-05-04| 985.34
#2012-05-07| 986.70
#2012-05-08| 982.72
#2012-05-09| 977.66
#2012-05-10| 979.77
#2012-05-11| 970.73
#2012-05-14| 962.45
#2012-05-15| 943.64
#2012-05-16| 924.76
#2012-05-17| 901.46
#2012-05-18| 886.74
#2012-05-21| 905.02
#2012-05-22| 922.72
#2012-05-23| 940.76
#2012-05-24| 946.11
#2012-05-25| 944.52
#2012-05-28| .
#2012-05-29| 974.16
#2012-05-30| 958.86
#2012-05-31| 965.04
#2012-06-01| 958.42
#2012-06-04| 957.46
#2012-06-05| 947.54
#2012-06-06| 947.93
#2012-06-07| 956.17
#2012-06-08| 957.54
#2012-06-11| 962.25
#2012-06-12| 967.46
#2012-06-13| 973.73
#2012-06-14| 968.00
#2012-06-15| 965.99
#2012-06-18| 964.95
#2012-06-19| 976.04
#2012-06-20| 981.26
#2012-06-21| 971.57
#2012-06-22| 966.86
#2012-06-25| 955.78
#2012-06-26| 950.66
#2012-06-27| 969.97
#2012-06-28| 973.62
#2012-06-29| 997.69
#2012-07-02| 998.33
#2012-07-03| 984.50
#2012-07-04| .
#2012-07-05| 956.29
#2012-07-06| 940.11
#2012-07-09| 928.42
#2012-07-10| 921.24
#2012-07-11| 921.81
#2012-07-12| 915.40
#2012-07-13| 910.56
#2012-07-16| 924.49
#2012-07-17| 932.55
#2012-07-18| 940.40
#2012-07-19| 932.12
#2012-07-20| 925.89
#2012-07-23| 922.11
#2012-07-24| 915.06
#2012-07-25| 920.81
#2012-07-26| 936.56
#2012-07-27| 946.29
#2012-07-30| 938.56
#2012-07-31| 947.10
#2012-08-01| 956.12
#2012-08-02| 959.89
#2012-08-03| 975.62
#2012-08-06| 969.50
#2012-08-07| 972.29
#2012-08-08| 970.89
#2012-08-09| 961.37
#2012-08-10| 959.91
#2012-08-13| 961.98
#2012-08-14| 960.17
#2012-08-15| 948.28
#2012-08-16| 966.43
#2012-08-17| 950.14
#2012-08-20| 953.01
#2012-08-21| 961.33
#2012-08-22| 963.00
#2012-08-23| 964.65
#2012-08-24| 960.17
#2012-08-27| 962.22
#2012-08-28| 968.54
#2012-08-29| 970.96
#2012-08-30| 975.79
#2012-08-31| 988.37
#2012-09-03| .
#2012-09-04| 990.45
#2012-09-05| 988.58
#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| 952.96
#2013-05-20| 955.21
#2013-05-21| 948.40
#2013-05-22| 944.34
#2013-05-23| 944.06
#2013-05-24| 939.03
#2013-05-27| 939.65
#2013-05-28| 931.20
#2013-05-29| 944.05
#2013-05-30| 947.67
#2013-05-31| 953.73
#2013-06-03| 952.30
#2013-06-04| 962.00
#2013-06-05| 962.01
#2013-06-06| 966.17
#2013-06-07| 968.77
#2013-06-10| 956.31
#2013-06-11| 961.65
#2013-06-12| 968.64
#2013-06-13| 965.83
#2013-06-14| 966.93
#2013-06-17| 962.33
#2013-06-18| 979.92
#2013-06-19| 982.18
#2013-06-20| 976.43
#2013-06-21| 966.50
#2013-06-24| 961.22
#2013-06-25| 967.90
#2013-06-26| 963.05
#2013-06-27| 962.28
#2013-06-28| 962.38
#2013-07-01| 962.69
#2013-07-02| 958.27
#2013-07-03| 960.24
#2013-07-04| 953.52
#2013-07-05| 945.61
#2013-07-08| 944.63
#2013-07-09| 944.38
#2013-07-10| 948.24
#2013-07-11| 960.77
#2013-07-12| 962.24
#2013-07-15| 961.12
#2013-07-16| 963.57
#2013-07-17| 964.50
#2013-07-18| 961.82
#2013-07-19| 966.01
#2013-07-22| 960.69
#2013-07-23| 964.15
#2013-07-24| 963.57
#2013-07-25| 966.16
#2013-07-26| 974.54
#2013-07-29| 954.25
#2013-07-30| 952.79
#2013-07-31| 960.80
#2013-08-01| 957.14
#2013-08-02| 965.35
#2013-08-05| 955.72
#2013-08-06| 969.20
#2013-08-07| 964.64
#2013-08-08| 965.72
#2013-08-09| 963.65
#2013-08-12| 957.56
#2013-08-13| 964.34
#2013-08-14| 966.39
#2013-08-15| 956.19
#2013-08-16| 958.68
#2013-08-19| 956.82
#2013-08-20| 961.47
#2013-08-21| 958.63
#2013-08-22| 959.25
#2013-08-23| 964.68
#2013-08-26| 959.02
#2013-08-27| 958.21
#2013-08-28| 955.33
#2013-08-29| 945.45
#2013-08-30| 943.20
#2013-09-02| 944.51
#2013-09-03| 940.02
#2013-09-04| 948.56
#2013-09-05| 939.64
#2013-09-06| 944.51
#2013-09-09| 948.39
#2013-09-10| 943.34
#2013-09-11| 944.26
#2013-09-12| 941.07
#2013-09-13| 945.03
#2013-09-16| 952.12
#2013-09-17| 952.25
#2013-09-18| 947.67
#2013-09-19| 955.74
#2013-09-20| 959.76
#2013-09-23| 955.17
#2013-09-24| 963.36
#2013-09-25| 978.40
#2013-09-26| 990.12
#2013-09-27|1001.12
#2013-09-30| 997.12
#2013-10-01| 988.26
#2013-10-02| 992.64
#2013-10-03| 998.18
#2013-10-04|1004.81
#2013-10-07|1009.11
#2013-10-08|1042.06
#2013-10-09|1028.79
#2013-10-10|1026.65
#2013-10-11|1027.40
#2013-10-14|1027.68
#2013-10-15|1033.29
#2013-10-16|1032.23
#2013-10-17|1043.46
#2013-10-18|1045.28
#2013-10-21|1042.06
#2013-10-22|1054.05
#2013-10-23|1063.32
#2013-10-24|1071.49
#2013-10-25|1079.61
#2013-10-28|1100.27
#2013-10-29|1098.79
#2013-10-30|1096.13
#2013-10-31|1084.49
#2013-11-01|1066.39
#2013-11-04|1066.00
#2013-11-05|1063.51
#2013-11-06|1066.82
#2013-11-07|1057.68
#2013-11-08|1049.91
#2013-11-11|1048.89
#2013-11-12|1045.45
#2013-11-13|1051.66
#2013-11-14|1058.75
#2013-11-15|1056.08
#2013-11-18|1057.36
#2013-11-19|1057.77
#2013-11-20|1053.51
#2013-11-21|1049.02
#2013-11-22|1042.42
#2013-11-25|1063.16
#2013-11-26|1045.40
#2013-11-27|1054.88
#2013-11-28|1052.62
#2013-11-29|1054.43
#2013-12-02|1056.47
#2013-12-03|1062.34
#2013-12-04|1061.50
#2013-12-05|1068.60
#2013-12-06|1068.24
#2013-12-09|1070.17
#2013-12-10|1069.71
#2013-12-11|1067.86
#2013-12-12|1075.42
#2013-12-13|1069.60
#2013-12-16|1074.65
#2013-12-17|1070.78
#2013-12-18|1074.59
#2013-12-19|1068.28
#2013-12-20|1062.07
#2013-12-23|1064.26
#2013-12-24|1059.96
#2013-12-25|1058.70
#2013-12-26|1056.51
#2013-12-27|1062.16
#2013-12-30|1067.71
#2013-12-31|1060.26
#2014-01-01|1060.26
#2014-01-02|1053.61
#2014-01-03|1054.30
#2014-01-06|1056.20
#2014-01-07|1059.63
#2014-01-08|1054.63
#2014-01-09|1057.62
#2014-01-10|1058.63
#2014-01-13|1061.73
#2014-01-14|1061.74
#2014-01-15|1056.06
#2014-01-16|1057.54
#2014-01-17|1049.85
#2014-01-20|1051.41
#2014-01-21|1051.92
#2014-01-22|1046.74
#2014-01-23|1056.23
#2014-01-24|1054.22
#2014-01-27|1054.71
#2014-01-28|1049.48
#2014-01-29|1048.33
#2014-01-30|1041.93
#2014-01-31|1037.62
#2014-02-03|1045.14
#2014-02-04|1045.43
#2014-02-05|1039.10
#2014-02-06|1039.48
#2014-02-07|1048.18
#2014-02-10|1048.40
#2014-02-11|1051.07
#2014-02-12|1049.66
#2014-02-13|1051.28
#2014-02-14|1054.51
#2014-02-17|1057.04
#2014-02-18|1062.90
#2014-02-19|1063.96
#2014-02-20|1060.34
#2014-02-21|1059.76
#2014-02-24|1060.23
#2014-02-25|1056.13
#2014-02-26|1056.50
#2014-02-27|1058.87
#2014-02-28|1078.31
#2014-03-03|1080.89
#2014-03-04|1084.04
#2014-03-05|1087.38
#2014-03-06|1101.56
#2014-03-07|1107.68
#2014-03-10|1111.87
#2014-03-11|1119.79
#2014-03-12|1124.50
#2014-03-13|1132.89
#2014-03-14|1130.38
#2014-03-17|1130.51
#2014-03-18|1123.66
#2014-03-19|1124.84
#2014-03-20|1114.55
#2014-03-21|1111.11
#2014-03-24|1105.80
#2014-03-25|1116.41
#2014-03-26|1114.16
#2014-03-27|1117.28
#2014-03-28|1108.41
#2014-03-31|1090.70
#2014-04-01|1105.28
#2014-04-02|1100.07
#2014-04-03|1099.96
#2014-04-04|1095.37
#2014-04-07|1099.05
#2014-04-08|1102.58
#2014-04-09|1106.31
#2014-04-10|1106.25
#2014-04-11|1109.37
#2014-04-14|1095.48
#2014-04-15|1098.93
#2014-04-16|1096.94
#2014-04-17|1097.05
#2014-04-18|1097.10
#2014-04-21|1091.99
#2014-04-22|1083.52
#2014-04-23|1084.35
#2014-04-24|1088.75
#2014-04-25|1082.77
#2014-04-28|1083.91
#2014-04-29|1080.70
#2014-04-30|1087.38
#2014-05-01|1085.84
#2014-05-02|1089.58
#2014-05-05|1089.09
#2014-05-06|1089.92
#2014-05-07|1088.88
#2014-05-08|1081.56
#2014-05-09|1077.47
#2014-05-12|1076.49
#2014-05-13|1074.42
#2014-05-14|1070.90
#2014-05-15|1078.09
#2014-05-16|1077.72
#2014-05-19|1077.23
#2014-05-20|1070.64
#2014-05-21|1071.13
#2014-05-22|1065.93
#2014-05-23|1071.78
#2014-05-26|1069.98
#2014-05-27|1067.14
#2014-05-28|1070.61
#2014-05-29|1072.71
#2014-05-30|1083.75
#2014-06-02|1076.66
#2014-06-03|1077.41
#2014-06-04|1072.83
#2014-06-05|1068.17
#2014-06-06|1067.97
#2014-06-09|1069.00
#2014-06-10|1065.07
#2014-06-11|1067.60
#2014-06-12|1075.75
#2014-06-13|1069.49
#2014-06-16|1067.32
#2014-06-17|1061.59
#2014-06-18|1066.75
#2014-06-19|1067.04
#2014-06-20|1072.75
#2014-06-23|1054.99
#2014-06-24|1060.03
#2014-06-25|1069.57
#2014-06-26|1056.58
#2014-06-27|1054.27
#2014-06-30|1058.88
#2014-07-01|1063.78
#2014-07-02|1055.43
#2014-07-03|1054.14
#2014-07-04|1053.31
#2014-07-07|1067.90
#2014-07-08|1046.10
#2014-07-09|1043.18
#2014-07-10|1042.55
#2014-07-11|1046.55
#2014-07-14|1058.98
#2014-07-15|1057.94
#2014-07-16|1057.78
#2014-07-17|1045.94
#2014-07-18|1048.02
#2014-07-21|1050.91
#2014-07-22|1037.70
#2014-07-23|1040.37
#2014-07-24|1043.73
#2014-07-25|1041.49
#2014-07-28|1041.80
#2014-07-29|1040.12
#2014-07-30|1038.03
#2014-07-31|1043.45
#2014-08-01|1047.01
#2014-08-04|1047.08
#2014-08-05|1047.05
#2014-08-06|1049.51
#2014-08-07|1058.68
#2014-08-08|1057.17
#2014-08-11|1054.98
#2014-08-12|1046.45
#2014-08-13|1041.65
#2014-08-14|1040.08
#2014-08-15|1045.14
#2014-08-18|1032.44
#2014-08-19|1041.54
#2014-08-20|1037.30
#2014-08-21|1039.15
#2014-08-22|1033.75
#2014-08-25|1022.82
#2014-08-26|1024.40
#2014-08-27|1039.71
#2014-08-28|1037.89
#2014-08-29|1022.20
#2014-09-01|1028.52
#2014-09-02|1033.93
#2014-09-03|1028.60
#2014-09-04|1023.83
#2014-09-05|1018.63
#2014-09-08|1018.17
#2014-09-09|1018.40
#2014-09-10|1027.99
#2014-09-11|1020.95
#2014-09-12|1016.81
#2014-09-15|1024.12
#2014-09-16|1026.30
#2014-09-17|1029.37
#2014-09-18|1028.11
#2014-09-19|1021.98
#2014-09-22|1030.35
#2014-09-23|1024.02
#2014-09-24|1010.80
#2014-09-25|1015.07
#2014-09-26|1013.73
#2014-09-29|1013.63
#2014-09-30|1016.32
#2014-10-01|1011.08
#2014-10-02|1007.49
#2014-10-03| 998.28
#2014-10-06|1002.04
#2014-10-07|1002.62
#2014-10-08|1008.63
#2014-10-09|1008.46
#2014-10-10|1003.11
#2014-10-13|1011.14
#2014-10-14|1008.89
#2014-10-15|1014.45
#2014-10-16|1003.84
#2014-10-17|1007.96
#2014-10-20|1006.17
#2014-10-21|1005.93
#2014-10-22|1015.27
#2014-10-23|1032.24
#2014-10-24|1044.89
#2014-10-27|1040.65
#2014-10-28|1042.49
#2014-10-29|1061.90
#2014-10-30|1068.65
#2014-10-31|1054.02
#2014-11-03|1050.58
#2014-11-04|1050.12
#2014-11-05|1032.66
#2014-11-06|1026.24
#2014-11-07|1019.48
#2014-11-10|1019.13
#2014-11-11|1015.24
#2014-11-12|1014.87
#2014-11-13|1006.37
#2014-11-14|1013.83
#2014-11-17|1022.86
#2014-11-18|1028.30
#2014-11-19|1017.82
#2014-11-20|1018.19
#2014-11-21|1005.02
#2014-11-24| 998.58
#2014-11-25|1007.23
#2014-11-26|1007.69
#2014-11-27|1000.44
#2014-11-28| 997.56
#2014-12-01| 999.23
#2014-12-02| 987.13
#2014-12-03| 981.18
#2014-12-04| 980.60
#2014-12-05| 977.69
#2014-12-08| 973.65
#2014-12-09| 977.85
#2014-12-10| 979.41
#2014-12-11| 963.03
#2014-12-12| 977.34
#2014-12-15| 968.69
#2014-12-16|1002.33
#2014-12-17| 983.11
#2014-12-18| 971.30
#2014-12-19| 955.58
#2014-12-22| 959.11
#2014-12-23| 944.49
#2014-12-24| 948.04
#2014-12-25| 948.79
#2014-12-26| 953.58
#2014-12-29| 951.34
#2014-12-30| 954.66
#2014-12-31| 953.18
#2015-01-01| 953.18
#2015-01-02| 945.05
#2015-01-05| 938.96
#2015-01-06| 937.99
#2015-01-07| 946.47
#2015-01-08| 960.86
#2015-01-09| 971.58
#2015-01-12| 973.66
#2015-01-13| 998.66
#2015-01-14| 979.71
#2015-01-15| 943.33
#2015-01-16| 943.77
#2015-01-19| 958.23
#2015-01-20| 955.42
#2015-01-21| 945.04
#2015-01-22| 922.05
#2015-01-23| 912.38
#2015-01-26| 912.53
#2015-01-27| 916.20
#2015-01-28| 918.03
#2015-01-29| 916.90
#2015-01-30| 918.16
#2015-02-02| 920.79
#2015-02-03| 925.47
#2015-02-04| 934.24
#2015-02-05| 940.28
#2015-02-06| 937.13
#2015-02-09| 931.69
#2015-02-10| 936.00
#2015-02-11| 927.38
#2015-02-12| 924.15
#2015-02-13| 932.21
#2015-02-16| 929.43
#2015-02-17| 927.20
#2015-02-18| 923.59
#2015-02-19| 941.65
#2015-02-20| 943.83
#2015-02-23| 942.31
#2015-02-24| 944.22
#2015-02-25| 955.16
#2015-02-26| 943.66
#2015-02-27| 936.88
#2015-03-02| 941.02
#2015-03-03| 934.34
#2015-03-04| 932.33
#2015-03-05| 930.28
#2015-03-06| 923.39
#2015-03-09| 923.69
#2015-03-10| 915.18
#2015-03-11| 906.43
#2015-03-12| 908.15
#2015-03-13| 903.82
#2015-03-16| 899.90
#2015-03-17| 910.96
#2015-03-18| 906.13
#2015-03-19| 901.45
#2015-03-20| 916.62
#2015-03-23| 929.23
#2015-03-24| 923.53
#2015-03-25| 925.66
#2015-03-26| 905.12
#2015-03-27| 904.92
#2015-03-30| 904.76
#2015-03-31| 893.44
#2015-04-01| 882.32
#2015-04-02| 877.29
#2015-04-03| 860.48
#2015-04-06| 890.56
#2015-04-07| 864.74
#2015-04-08| 860.77
#2015-04-09| 854.84
#2015-04-10| 849.32
#2015-04-13| 844.49
#2015-04-14| 853.17
#2015-04-15| 849.59
#2015-04-16| 855.07
#2015-04-17| 867.90
#2015-04-20| 859.64
#2015-04-21| 859.27
#2015-04-22| 861.12
#2015-04-23| 866.63
#2015-04-24| 868.92
#2015-04-27| 872.77
#2015-04-28| 873.15
#2015-04-29| 890.27
#2015-04-30| 886.09
#2015-05-01| 887.17
#2015-05-04| 887.26
#2015-05-05| 889.64
#2015-05-06| 896.03
#2015-05-07| 886.85
#2015-05-08| 887.02
#2015-05-11| 884.48
#2015-05-12| 884.88
#2015-05-13| 883.06
#2015-05-14| 885.64
#2015-05-15| 889.32
#2015-05-18| 885.18
#2015-05-19| 874.64
#2015-05-20| 867.60
#2015-05-21| 867.92
#2015-05-22| 860.72
#2015-05-25| 863.78
#2015-05-26| 857.35
#2015-05-27| 853.54
#2015-05-28| 856.69
#2015-05-29| 867.15
#2015-06-01| 865.93
#2015-06-02| 879.24
#2015-06-03| 878.49
#2015-06-04| 882.79
#2015-06-05| 874.51
#2015-06-08| 886.38
#2015-06-09| 881.83
#2015-06-10| 880.50
#2015-06-11| 876.31
#2015-06-12| 885.22
#2015-06-15| 880.04
#2015-06-16| 877.76
#2015-06-17| 868.65
#2015-06-18| 879.87
#2015-06-19| 875.38
#2015-06-22| 884.02
#2015-06-23| 886.50
#2015-06-24| 882.43
#2015-06-25| 885.27
#2015-06-26| 879.19
#2015-06-29| 877.80
#2015-06-30| 884.64
#2015-07-01| 872.19
#2015-07-02| 875.63
#2015-07-03| 884.26
#2015-07-06| 877.76
#2015-07-07| 870.21
#2015-07-08| 877.31
#2015-07-09| 877.06
#2015-07-10| 883.51
#2015-07-13| 874.50
#2015-07-14| 871.07
#2015-07-15| 870.97
#2015-07-16| 871.28
#2015-07-17| 868.86
#2015-07-20| 873.35
#2015-07-21| 881.01
#2015-07-22| 872.26
#2015-07-23| 881.31
#2015-07-24| 882.54
#2015-07-27| 886.17
#2015-07-28| 882.45
#2015-07-29| 883.29
#2015-07-30| 877.50
#2015-07-31| 882.83
#2015-08-03| 891.99
#2015-08-04| 903.61
#2015-08-05| 885.98
#2015-08-06| 885.10
#2015-08-07| 879.89
#2015-08-10| 879.88
#2015-08-11| 877.72
#2015-08-12| 891.15
#2015-08-13| 880.99
#2015-08-14| 880.31
#2015-08-17| 866.07
#2015-08-18| 867.03
#2015-08-19| 869.08
#2015-08-20| 875.90
#2015-08-21| 880.97
#2015-08-24| 883.92
#2015-08-25| 858.06
#2015-08-26| 852.91
#2015-08-27| 852.16
#2015-08-28| 850.94
#2015-08-31| 858.42
#2015-09-01| 848.66
#2015-09-02| 847.85
#2015-09-03| 857.73
#2015-09-04| 856.45
#2015-09-07| 857.74
#2015-09-08| 860.98
#2015-09-09| 861.73
#2015-09-10| 862.28
#2015-09-11| 866.30
#2015-09-14| 873.24
#2015-09-15| 863.64
#2015-09-16| 867.51
#2015-09-17| 859.71
#2015-09-18| 850.11
#2015-09-21| 848.00
#2015-09-22| 850.60
#2015-09-23| 862.70
#2015-09-24| 869.41
#2015-09-25| 863.87
#2015-09-28| 851.78
#2015-09-29| 855.24
#2015-09-30| 849.97
#2015-10-01| 853.26
#2015-10-02| 855.31
#2015-10-05| 850.16
#2015-10-06| 846.03
#2015-10-07| 838.58
#2015-10-08| 838.70
#2015-10-09| 848.23
#2015-10-12| 851.45
#2015-10-13| 844.18
#2015-10-14| 851.40
#2015-10-15| 849.13
#2015-10-16| 849.33
#2015-10-19| 849.11
#2015-10-20| 850.18
#2015-10-21| 850.28
#2015-10-22| 841.83
#2015-10-23| 838.22
#2015-10-26| 841.01
#2015-10-27| 838.76
#2015-10-28| 836.56
#2015-10-29| 831.23
#2015-10-30| 834.81
#2015-11-02| 835.38
#2015-11-03| 836.77
#2015-11-04| 829.35
#2015-11-05| 836.45
#2015-11-06| 831.64
#2015-11-09| 830.49
#2015-11-10| 831.29
#2015-11-11| 836.04
#2015-11-12| 836.53
#2015-11-13| 837.75
#2015-11-16| 833.25
#2015-11-17| 829.37
#2015-11-18| 829.28
#2015-11-19| 833.93
#2015-11-20| 833.52
#2015-11-23| 826.24
#2015-11-24| 829.21
#2015-11-25| 828.21
#2015-11-26| 822.91
#2015-11-27| 823.80
#2015-11-30| 817.66
#2015-12-01| 817.12
#2015-12-02| 814.54
#2015-12-03| 828.34
#2015-12-04| 829.13
#2015-12-07| 825.80
#2015-12-08| 826.05
#2015-12-09| 822.47
#2015-12-10| 824.93
#2015-12-11| 827.54
#2015-12-14| 826.51
#2015-12-15| 824.26
#2015-12-16| 831.49
#2015-12-17| 825.31
#2015-12-18| 825.85
#2015-12-21| 826.40
#2015-12-22| 827.98
#2015-12-23| 823.65
#2015-12-24| 825.41
#2015-12-25| 825.41
#2015-12-28| 820.61
#2015-12-29| 832.34
#2015-12-30| 825.47
#2015-12-31| 832.01
#2016-01-01| 832.01
#2016-01-04| 819.31
#2016-01-05| 814.65
#2016-01-06| 815.53
#2016-01-07| 818.43
#2016-01-08| 817.77
#2016-01-11| 815.67
#2016-01-12| 816.03
#2016-01-13| 820.82
#2016-01-14| 822.03
#2016-01-15| 828.80
#2016-01-18| 830.80
#2016-01-19| 831.08
#2016-01-20| 831.51
#2016-01-21| 824.39
#2016-01-22| 825.22
#2016-01-25| 827.29
#2016-01-26| 823.22
#2016-01-27| 822.03
#2016-01-28| 829.71
#2016-01-29| 822.40
#2016-02-01| 827.74
#2016-02-02| 832.64
#2016-02-03| 838.16
#2016-02-04| 848.88
#2016-02-05| 849.32
#2016-02-08| 847.41
#2016-02-09| 857.66
#2016-02-10| 854.61
#2016-02-11| 863.87
#2016-02-12| 857.23
#2016-02-15| 848.71
#2016-02-16| 856.50
#2016-02-17| 848.17
#2016-02-18| 852.05
#2016-02-19| 863.13
#2016-02-22| 857.20
#2016-02-23| 847.97
#2016-02-24| 842.56
#2016-02-25| 837.94
#2016-02-26| 833.58
#2016-02-29| 828.05
#2016-03-01| 829.95
#2016-03-02| 844.72
#2016-03-03| 851.00
#2016-03-04| 849.61
#2016-03-07| 851.37
#2016-03-08| 851.36
#2016-03-09| 847.13
#2016-03-10| 866.98
#2016-03-11| 863.89
#2016-03-14| 863.13
#2016-03-15| 862.90
#2016-03-16| 873.29
#2016-03-17| 877.66
#2016-03-18| 884.26
#2016-03-21| 886.16
#2016-03-22| 898.48
#2016-03-23| 897.99
#2016-03-24| 889.70
#2016-03-25| 888.53
#2016-03-28| 890.65
#2016-03-29| 877.81
#2016-03-30| 881.08
#2016-03-31| 878.00
#2016-04-01| 874.80
#2016-04-04| 888.27
#2016-04-05| 888.16
#2016-04-06| 892.71
#2016-04-07| 890.00
#2016-04-08| 884.96
#2016-04-11| 886.80
#2016-04-12| 885.34
#2016-04-13| 885.49
#2016-04-14| 884.13
#2016-04-15| 889.81
#2016-04-18| 889.43
#2016-04-19| 892.69
#2016-04-20| 890.74
#2016-04-21| 881.31
#2016-04-22| 884.34
#2016-04-25| 879.76
#2016-04-26| 889.89
#2016-04-27| 896.87
#2016-04-28| 906.69
#2016-04-29| 936.64
#2016-05-02| 929.27
#2016-05-03| 932.65
#2016-05-04| 934.42
#2016-05-05| 938.12
#2016-05-06| 940.13
#2016-05-09| 946.26
#2016-05-10| 943.64
#2016-05-11| 947.62
#2016-05-12| 938.95
#2016-05-13| 925.61
#2016-05-16| 913.54
#2016-05-17| 911.15
#2016-05-18| 914.95
#2016-05-19| 912.72
#2016-05-20| 913.59
#2016-05-23| 907.70
#2016-05-24| 903.13
#2016-05-25| 900.92
#2016-05-26| 904.33
#2016-05-27| 904.04
#2016-05-30| 909.16
#2016-05-31| 901.45
#2016-06-01| 906.16
#2016-06-02| 906.92
#2016-06-03| 918.48
#2016-06-06| 917.06
#2016-06-07| 915.77
#2016-06-08| 918.40
#2016-06-09| 907.21
#2016-06-10| 912.01
#2016-06-13| 901.07
#2016-06-14| 899.11
#2016-06-15| 901.93
#2016-06-16| 895.78
#2016-06-17| 906.97
#2016-06-20| 902.00
#2016-06-21| 902.28
#2016-06-22| 898.17
#2016-06-23| 911.65
#2016-06-24| 900.50
#2016-06-27| 889.47
#2016-06-28| 899.87
#2016-06-29| 896.17
#2016-06-30| 900.04
#2016-07-01| 901.16
#2016-07-04| 907.47
#2016-07-05| 909.63
#2016-07-06| 907.13
#2016-07-07| 907.21
#2016-07-08| 904.34
#2016-07-11| 901.09
#2016-07-12| 898.46
#2016-07-13| 905.20
#2016-07-14| 919.21
#2016-07-15| 922.68
#2016-07-18| 915.75
#2016-07-19| 919.63
#2016-07-20| 905.49
#2016-07-21| 904.77
#2016-07-22| 900.72
#2016-07-25| 898.66
#2016-07-26| 909.13
#2016-07-27| 902.71
#2016-07-28| 910.93
#2016-07-29| 913.71
#2016-08-01| 912.62
#2016-08-02| 919.66
#2016-08-03| 917.85
#2016-08-04| 912.00
#2016-08-05| 908.66
#2016-08-08| 917.79
#2016-08-09| 914.23
#2016-08-10| 914.63
#2016-08-11| 917.79
#2016-08-12| 923.60
#2016-08-15| 919.79
#2016-08-16| 924.74
#2016-08-17| 926.87
#2016-08-18| 929.57
#2016-08-19| 934.61
#2016-08-22| 925.65
#2016-08-23| 922.95
#2016-08-24| 919.76
#2016-08-25| 924.08
#2016-08-26| 927.49
#2016-08-29| 920.88
#2016-08-30| 917.03
#2016-08-31| 909.62
#2016-09-01| 915.96
#2016-09-02| 919.97
#2016-09-05| 917.62
#2016-09-06| 921.51
#2016-09-07| 922.80
#2016-09-08| 930.36
#2016-09-09| 931.50
#2016-09-12| 936.80
#2016-09-13| 938.20
#2016-09-14| 931.30
#2016-09-15| 929.86
#2016-09-16| 928.47
#2016-09-19| 930.16
#2016-09-20| 932.18
#2016-09-21| 928.77
#2016-09-22| 934.93
#2016-09-23| 934.65
#2016-09-26| 936.59
#2016-09-27| 932.57
#2016-09-28| 928.95
#2016-09-29| 930.92
#2016-09-30| 935.01
#2016-10-03| 933.97
#2016-10-04| 932.52
#2016-10-05| 949.63
#2016-10-06| 951.51
#2016-10-07| 965.08
#2016-10-10| 967.35
#2016-10-11| 958.67
#2016-10-12| 956.33
#2016-10-13| 953.93
#2016-10-14| 952.04
#2016-10-17| 956.82
#2016-10-18| 958.01
#2016-10-19| 952.49
#2016-10-20| 952.18
#2016-10-21| 949.65
#2016-10-24| 947.23
#2016-10-25| 943.72
#2016-10-26| 944.61
#2016-10-27| 946.25
#2016-10-28| 960.63
#2016-10-31| 980.87
#2016-11-01| 984.30
#2016-11-02| 992.75
#2016-11-03| 984.89
#2016-11-04| 972.97
#2016-11-07| 968.89
#2016-11-08| 968.09
#2016-11-09| 964.85
#2016-11-10| 961.54
#2016-11-11| 959.58
#2016-11-14| 957.23
#2016-11-15| 958.19
#2016-11-16| 964.05
#2016-11-17| 959.35
#2016-11-18| 953.50
#2016-11-21| 947.86
#2016-11-22| 945.91
#2016-11-23| 943.29
#2016-11-24| 945.34
#2016-11-25| 950.13
#2016-11-28| 951.40
#2016-11-29| 951.97
#2016-11-30| 949.51
#2016-12-01| 949.58
#2016-12-02| 951.77
#2016-12-05| 958.32
#2016-12-06| 958.25
#2016-12-07| 966.63
#2016-12-08| 967.32
#2016-12-09| 979.95
#2016-12-12| 981.86
#2016-12-13| 983.16
#2016-12-14| 989.30
#2016-12-15| 979.82
#2016-12-16| 998.47
#2016-12-19|1028.34
#2016-12-20|1015.71
#2016-12-21|1010.22
#2016-12-22|1026.11
#2016-12-23|1063.02
#2016-12-26|1063.02
#2016-12-27|1035.50
#2016-12-28|1029.33
#2016-12-29|1027.96
#2016-12-30|1048.70
#2017-01-02|1034.21
#2017-01-03|1033.29
#2017-01-04|1054.75
#2017-01-05|1102.17
#2017-01-06|1140.44
#2017-01-09|1163.43
#2017-01-10|1175.63
#2017-01-11|1166.95
#2017-01-12|1184.44
#2017-01-13|1170.39
#2017-01-16|1152.41
#2017-01-17|1114.19
#2017-01-18|1120.22
#2017-01-19|1119.73
#2017-01-20|1138.86
#2017-01-23|1130.35
#2017-01-24|1122.45
#2017-01-25|1129.94
#2017-01-26|1111.22
#2017-01-27|1116.22
#2017-01-30|1105.67
#2017-01-31|1074.79
#2017-02-01|1063.31
#2017-02-02|1083.78
#2017-02-03|1097.61
#2017-02-06|1101.93
#2017-02-07|1094.92
#2017-02-08|1106.52
#2017-02-09|1100.91
#2017-02-10|1089.09
#2017-02-13|1110.07
#2017-02-14|1091.13
#2017-02-15|1093.13
#2017-02-16|1099.28
#2017-02-17|1085.39
#2017-02-20|1084.08
#2017-02-21|1081.40
#2017-02-22|1054.30
#2017-02-23|1024.21
#2017-02-24|1040.17
#2017-02-27|1041.02
#2017-02-28|1045.34
#2017-03-01|1042.46
#2017-03-02|1049.27
#2017-03-03|1050.30
#2017-03-06|1057.47
#2017-03-07|1048.51
#2017-03-08|1043.98
#2017-03-09|1043.58
#2017-03-10|1047.14
#2017-03-13|1049.33
#2017-03-14|1052.83
#2017-03-15|1053.45
#2017-03-16|1053.83
#2017-03-17|1061.71
#2017-03-20|1057.35
#2017-03-21|1060.44
#2017-03-22|1052.95
#2017-03-23|1031.23
#2017-03-24|1033.12
#2017-03-27|1033.12
#2017-03-28|1042.05
#2017-03-29|1033.15
#2017-03-30|1015.26
#2017-03-31| 999.49
#2017-04-03| 998.38
#2017-04-04|1000.03
#2017-04-05|1001.35
#2017-04-06| 994.80
#2017-04-07| 992.37
#2017-04-10| 993.30
#2017-04-11| 997.39
#2017-04-12| 996.00
#2017-04-13| 992.39
#2017-04-14| 991.73
#2017-04-17| 993.83
#2017-04-18| 996.69
#2017-04-19|1001.53
#2017-04-20|1002.20
#2017-04-21| 996.17
#2017-04-24|1005.95
#2017-04-25|1008.70
#2017-04-26|1010.10
#2017-04-27|1027.61
#2017-04-28|1042.86
#2017-05-01|1044.36
#2017-05-02|1066.40
#2017-05-03|1074.08
#2017-05-04|1072.62
#2017-05-05|1065.76
#2017-05-08|1062.71
#2017-05-09|1055.45
#2017-05-10|1054.34
#2017-05-11|1052.41
#2017-05-12|1056.89
#2017-05-15|1061.73
#2017-05-16|1065.46
#2017-05-17|1067.17
#2017-05-18|1075.94
#2017-05-19|1081.40
#2017-05-22|1073.02
#2017-05-23|1085.52
#2017-05-24|1078.31
#2017-05-25|1074.20
#2017-05-26|1072.37
#2017-05-29|1071.31
#2017-05-30|1074.88
#2017-05-31|1079.52
#2017-06-01|1079.57
#2017-06-02|1084.70
#2017-06-05|1086.06
#2017-06-06|1095.27
#2017-06-07|1117.16
#2017-06-08|1115.47
#2017-06-09|1100.76
#2017-06-12|1097.47
#2017-06-13|1102.97
#2017-06-14|1114.24
#2017-06-15|1107.92
#2017-06-16|1110.73
#2017-06-19|1120.48
#2017-06-20|1122.59
#2017-06-21|1126.56
#2017-06-22|1135.08
#2017-06-23|1141.48
#2017-06-26|1143.40
#2017-06-27|1148.55
#2017-06-28|1162.62
#2017-06-29|1163.78
#2017-06-30|1160.71
#2017-07-03|1160.08
#2017-07-04|1155.49
#2017-07-05|1164.87
#2017-07-06|1171.73
#2017-07-07|1176.85
#2017-07-10|1165.23
#2017-07-11|1181.19
#2017-07-12|1180.26
#2017-07-13|1173.81
#2017-07-14|1166.35
#2017-07-17|1167.31
#2017-07-18|1179.36
#2017-07-19|1170.36
#2017-07-20|1172.29
#2017-07-21|1172.25
#2017-07-24|1175.89
#2017-07-25|1181.26
#2017-07-26|1186.01
#2017-07-27|1186.00
#2017-07-28|1191.09
#2017-07-31|1182.89
#2017-08-01|1184.35
#2017-08-02|1196.26
#2017-08-03|1190.00
#2017-08-04|1186.18
#2017-08-07|1188.55
#2017-08-08|1191.13
#2017-08-09|1184.46
#2017-08-10|1185.99
#2017-08-11|1189.06
#2017-08-14|1192.91
#2017-08-15|1179.82
#2017-08-16|1185.92
#2017-08-17|1183.74
#2017-08-18|1174.42
#2017-08-21|1182.71
#2017-08-22|1167.81
#2017-08-23|1176.31
#2017-08-24|1173.40
#2017-08-25|1176.57
#2017-08-28|1189.17
#2017-08-29|1191.93
#2017-08-30|1203.87
#2017-08-31|1203.39
#2017-09-01|1202.82
#2017-09-04|1202.27
#2017-09-05|1212.33
#2017-09-06|1210.70
#2017-09-07|1234.54
#2017-09-08|1238.82
#2017-09-11|1261.46
#2017-09-12|1263.64
#2017-09-13|1270.32
#2017-09-14|1264.66
#2017-09-15|1263.51
#2017-09-18|1261.08
#2017-09-19|1251.64
#2017-09-20|1234.30
#2017-09-21|1222.24
#2017-09-22|1223.58
#2017-09-25|1232.21
#2017-09-26|1227.03
#2017-09-27|1223.79
#2017-09-28|1221.75
#2017-09-29|1209.37
#2017-10-02|1217.07
#2017-10-03|1221.99
#2017-10-04|1252.38
#2017-10-05|1247.38
#2017-10-06|1243.20
#2017-10-09|1243.17
#2017-10-10|1249.09
#2017-10-11|1241.57
#2017-10-12|1244.94
#2017-10-13|1248.59
#2017-10-16|1227.58
#2017-10-17|1224.06
#2017-10-18|1232.59
#2017-10-19|1237.30
#2017-10-20|1221.97
#2017-10-23|1223.49
#2017-10-24|1233.43
#2017-10-25|1231.45
#2017-10-26|1220.04
#2017-10-27|1215.13
#2017-10-30|1215.76
#2017-10-31|1214.67
#2017-11-01|1214.20
#2017-11-02|1213.39
#2017-11-03|1214.54
#2017-11-06|1216.22
#2017-11-07|1210.62
#2017-11-08|1211.74
#2017-11-09|1221.43
#2017-11-10|1229.15
#2017-11-13|1244.33
#2017-11-14|1246.81
#2017-11-15|1250.17
#2017-11-16|1241.09
#2017-11-17|1240.27
#2017-11-20|1230.45
#2017-11-21|1236.03
#2017-11-22|1233.59
#2017-11-23|1237.18
#2017-11-24|1239.00
#2017-11-27|1251.82
#2017-11-28|1255.64
#2017-11-29|1256.96
#2017-11-30|1249.01
#2017-12-01|1245.21
#2017-12-04|1235.50
#2017-12-05|1226.23
#2017-12-06|1199.56
#2017-12-07|1205.59
#2017-12-08|1208.02
#2017-12-11|1207.26
#2017-12-12|1223.65
#2017-12-13|1213.05
#2017-12-14|1220.63
#2017-12-15|1212.22
#2017-12-18|1207.35
#2017-12-19|1201.70
#2017-12-20|1199.67
#2017-12-21|1198.86
#2017-12-22|1189.65
#2017-12-25|1190.56
#2017-12-26|1202.30
#2017-12-27|1206.68
#2017-12-28|1212.74
#2017-12-29|1217.84
#2018-01-01|1217.84
#2018-01-02|1222.43
#2018-01-03|1230.45
#2018-01-04|1226.60
#2018-01-05|1228.91
#2018-01-08|1220.50
#2018-01-09|1220.93
#2018-01-10|1229.52
#2018-01-11|1234.92
#2018-01-12|1247.82
#2018-01-15|1275.68
#2018-01-16|1266.38
#2018-01-17|1260.86
#2018-01-18|1256.67
#2018-01-19|1263.52
#2018-01-22|1268.97
#2018-01-23|1259.79
#2018-01-24|1265.25
#2018-01-25|1282.41
#2018-01-26|1270.86
#2018-01-29|1263.70
#2018-01-30|1269.60
#2018-01-31|1272.85
#2018-02-01|1302.45
#2018-02-02|1305.59
#2018-02-05|1297.74
#2018-02-06|1277.67
#2018-02-07|1263.85
#2018-02-08|1273.13
#2018-02-09|1272.71
#2018-02-12|1267.42
#2018-02-13|1289.06
#2018-02-14|1282.96
#2018-02-15|1300.01
#2018-02-16|1297.43
#2018-02-19|1297.77
#2018-02-20|1290.39
#2018-02-21|1292.54
#2018-02-22|1299.08
#2018-02-23|1297.50
#2018-02-26|1279.35
#2018-02-27|1268.49
#2018-02-28|1271.73
#2018-03-01|1275.73
#2018-03-02|1279.97
#2018-03-05|1285.83
#2018-03-06|1290.99
#2018-03-07|1288.53
#2018-03-08|1300.12
#2018-03-09|1305.00
#2018-03-12|1300.62
#2018-03-13|1299.66
#2018-03-14|1291.71
#2018-03-15|1289.64
#2018-03-16|1287.95
#2018-03-19|1290.44
#2018-03-20|1288.62
#2018-03-21|1263.71
#2018-03-22|1272.54
#2018-03-23|1274.55
#2018-03-26|1280.82
#2018-03-27|1268.33
#2018-03-28|1265.41
#2018-03-29|1255.55
#2018-03-30|1255.98
#2018-04-02|1242.15
#2018-04-03|1223.91
#2018-04-04|1233.79
#2018-04-05|1220.37
#2018-04-06|1219.96
#2018-04-09|1229.36
#2018-04-10|1228.68
#2018-04-11|1229.15
#2018-04-12|1224.73
#2018-04-13|1230.36
#2018-04-16|1219.40
#2018-04-17|1223.94
#2018-04-18|1221.71
#2018-04-19|1233.32
#2018-04-20|1235.22
#2018-04-23|1225.15
#2018-04-24|1220.90
#2018-04-25|1215.80
#2018-04-26|1214.77
#2018-04-27|1222.44
#2018-04-30|1218.21
#2018-05-01|1210.76
#2018-05-02|1208.31
#2018-05-03|1202.97
#2018-05-04|1199.50
#2018-05-07|1199.05
#2018-05-08|1185.51
#2018-05-09|1190.04
#2018-05-10|1186.13
#2018-05-11|1189.16
#2018-05-14|1182.97
#2018-05-15|1171.81
#2018-05-16|1162.29
#2018-05-17|1157.83
#2018-05-18|1155.34
#2018-05-21|1149.86
#2018-05-22|1145.82
#2018-05-23|1139.17
#2018-05-24|1137.96
#2018-05-25|1145.70
#2018-05-28|1134.36
#2018-05-29|1128.04
#2018-05-30|1132.75
#2018-05-31|1135.26
#2018-06-01|1136.76
#2018-06-04|1136.46
#2018-06-05|1135.31
#2018-06-06|1142.87
#2018-06-07|1165.56
#2018-06-08|1156.58
#2018-06-11|1158.09
#2018-06-12|1158.21
#2018-06-13|1155.02
#2018-06-14|1141.50
#2018-06-15|1139.44
#2018-06-18|1130.96
#2018-06-19|1132.70
#2018-06-20|1131.61
#2018-06-21|1130.48
#2018-06-22|1120.92
#2018-06-25|1142.10
#2018-06-26|1131.09
#2018-06-27|1114.78
#2018-06-28|1112.24
#2018-06-29|1120.81
#2018-07-02|1125.84
#2018-07-03|1111.93
#2018-07-04|1107.62
#2018-07-05|1098.61
#2018-07-06|1121.15
#2018-07-09|1140.46
#2018-07-10|1136.04
#2018-07-11|1105.41
#2018-07-12|1098.83
#2018-07-13|1090.33
#2018-07-16|1090.82
#2018-07-17|1076.84
#2018-07-18|1062.80
#2018-07-19|1067.61
#2018-07-20|1087.19
#2018-07-23|1095.75
#2018-07-24|1095.69
#2018-07-25|1099.11
#2018-07-26|1109.11
#2018-07-27|1114.18
#2018-07-30|1117.75
#2018-07-31|1118.94
#2018-08-01|1118.23
#2018-08-02|1122.55
#2018-08-03|1112.15
#2018-08-06|1104.80
#2018-08-07|1108.42
#2018-08-08|1110.55
#2018-08-09|1111.01
#2018-08-10|1100.06
#2018-08-13|1085.38
#2018-08-14|1083.04
#2018-08-15|1077.59
#2018-08-16|1081.54
#2018-08-17|1087.69
#2018-08-20|1091.29
#2018-08-21|1096.25
#2018-08-22|1099.11
#2018-08-23|1099.40
#2018-08-24|1098.62
#2018-08-27|1102.68
#2018-08-28|1102.45
#2018-08-29|1100.74
#2018-08-30|1097.76
#2018-08-31|1083.30
#2018-09-03|1074.77
#2018-09-04|1073.86
#2018-09-05|1060.08
#2018-09-06|1057.43
#2018-09-07|1045.12
#2018-09-10|1040.15
#2018-09-11|1039.04
#2018-09-12|1043.55
#2018-09-13|1062.75
#2018-09-14|1054.23
#2018-09-17|1049.92
#2018-09-18|1058.76
#2018-09-19|1055.18
#2018-09-20|1069.58
#2018-09-21|1068.37
#2018-09-24|1060.62
#2018-09-25|1078.85
#2018-09-26|1084.83
#2018-09-27|1077.56
#2018-09-28|1067.00
#2018-10-01|1052.81
#2018-10-02|1057.73
#2018-10-03|1057.84
#2018-10-04|1053.40
#2018-10-05|1047.04
#2018-10-08|1042.96
#2018-10-09|1051.61
#2018-10-10|1042.97
#2018-10-11|1041.92
#2018-10-12|1039.99
#2018-10-15|1044.46
#2018-10-16|1044.92
#2018-10-17|1037.52
#2018-10-18|1034.50
#2018-10-19|1033.48
#2018-10-22|1038.49
#2018-10-23|1028.15
#2018-10-24|1021.20
#2018-10-25|1016.98
#2018-10-26|1011.96
#2018-10-29|1013.10
#2018-10-30|1003.32
#2018-10-31| 995.73
#2018-11-01| 994.16
#2018-11-02|1000.15
#2018-11-05|1001.08
#2018-11-06|1001.92
#2018-11-07|1016.99
#2018-11-08|1025.41
#2018-11-09|1029.56
#2018-11-12|1013.83
#2018-11-13|1023.60
#2018-11-14|1028.31
#2018-11-15|1035.41
#2018-11-16|1042.12
#2018-11-19|1053.14
#2018-11-20|1050.55
#2018-11-21|1049.25
#2018-11-22|1045.63
#2018-11-23|1037.12
#2018-11-26|1043.56
#2018-11-27|1042.46
#2018-11-28|1052.38
#2018-11-29|1051.85
#2018-11-30|1056.36
#2018-12-03|1072.94
#2018-12-04|1073.54
#2018-12-05|1073.77
#2018-12-06|1062.54
#2018-12-07|1052.57
#2018-12-10|1060.16
#2018-12-11|1062.21
#2018-12-12|1050.65
#2018-12-13|1045.97
#2018-12-14|1029.61
#2018-12-17|1035.84
#2018-12-18|1035.68
#2018-12-19|1044.37
#2018-12-20|1040.84
#2018-12-21|1044.76
#2018-12-24|1038.93
#2018-12-25|1045.05
#2018-12-26|1045.30
#2018-12-27|1048.42
#2018-12-28|1028.83
#2018-12-31|1051.56
#2019-01-01|1051.56
#2019-01-02|1046.28
#2019-01-03|1040.07
#2019-01-04|1037.73
#2019-01-07|1033.22
#2019-01-08|1024.88
#2019-01-09|1028.94
#2019-01-10|1026.55
#2019-01-11|1026.60
#2019-01-14|1016.59
#2019-01-15|1029.33
#2019-01-16|1021.61
#2019-01-17|1024.60
#2019-01-18|1023.22
#2019-01-21|1021.98
#2019-01-22|1028.33
#2019-01-23|1032.25
#2019-01-24|1031.52
#2019-01-25|1036.75
#2019-01-28|1040.67
#2019-01-29|1039.31
#2019-01-30|1046.38
#2019-01-31|1038.60
#2019-02-01|1037.49
#2019-02-04|1035.30
#2019-02-05|1037.54
#2019-02-06|1034.20
#2019-02-07|1028.27
#2019-02-08|1028.94
#2019-02-11|1028.95
#2019-02-12|1044.08
#2019-02-13|1043.23
#2019-02-14|1044.69
#2019-02-15|1037.08
#2019-02-18|1034.19
#2019-02-19|1039.45
#2019-02-20|1039.78
#2019-02-21|1032.67
#2019-02-22|1027.98
#2019-02-25|1019.48
#2019-02-26|1031.91
#2019-02-27|1016.25
#2019-02-28|1016.45
#2019-03-01|1020.50
#2019-03-04|1019.27
#2019-03-05|1013.21
#2019-03-06|1012.25
#2019-03-07|1006.85
#2019-03-08|1003.49
#2019-03-11| 998.57
#2019-03-12|1001.16
#2019-03-13| 984.48
#2019-03-14| 980.20
#2019-03-15| 984.66
#2019-03-18| 984.14
#2019-03-19| 996.31
#2019-03-20| 998.05
#2019-03-21| 989.77
#2019-03-22| 979.49
#2019-03-25| 984.18
#2019-03-26| 983.01
#2019-03-27| 980.00
#2019-03-28| 981.56
#2019-03-29| 966.18
#2019-04-01| 969.13
#2019-04-02| 974.22
#2019-04-03| 975.38
#2019-04-04| 978.69
#2019-04-05| 979.24
#2019-04-08| 988.70
#2019-04-09| 987.90
#2019-04-10| 987.60
#2019-04-11| 990.63
#2019-04-12| 994.69
#2019-04-15| 995.21
#2019-04-16| 996.80
#2019-04-17| 998.02
#2019-04-18| 988.22
#2019-04-19| 991.41
#2019-04-22| 998.31
#2019-04-23| 993.44
#2019-04-24| 988.10
#2019-04-25| 987.92
#2019-04-26| 987.43
#2019-04-29| 984.25
#2019-04-30|1005.08
#2019-05-01|1006.33
#2019-05-02| 994.53
#2019-05-03| 990.14
#2019-05-06| 989.00
#2019-05-07| 993.17
#2019-05-08| 991.59
#2019-05-09| 995.17
#2019-05-10|1003.29
#2019-05-13|1003.10
#2019-05-14|1002.03
#2019-05-15|1010.32
#2019-05-16|1008.53
#2019-05-17|1011.06
#2019-05-20|1012.80
#2019-05-21|1007.63
#2019-05-22|1010.45
#2019-05-23|1003.21
#2019-05-24| 999.76
#2019-05-27|1001.87
#2019-05-28|1007.00
#2019-05-29| 994.67
#2019-05-30| 987.09
#2019-05-31| 985.04
#2019-06-03| 990.37
#2019-06-04| 997.60
#2019-06-05| 999.14
#2019-06-06| 999.81
#2019-06-07|1003.37
#2019-06-10| 995.43
#2019-06-11|1001.69
#2019-06-12|1000.86
#2019-06-13| 996.63
#2019-06-14|1005.39
#2019-06-17|1023.83
#2019-06-18|1047.41
#2019-06-19|1052.71
#2019-06-20|1050.98
#2019-06-21|1057.45
#2019-06-24|1054.33
#2019-06-25|1045.35
#2019-06-26|1040.16
#2019-06-27|1051.28
#2019-06-28|1047.53
#2019-07-01|1040.24
#2019-07-02|1035.03
#2019-07-03|1053.26
#2019-07-04|1056.13
#2019-07-05|1053.43
#2019-07-08|1046.88
#2019-07-09|1065.30
#2019-07-10|1075.20
#2019-07-11|1067.03
#2019-07-12|1070.38
#2019-07-15|1068.46
#2019-07-16|1077.44
#2019-07-17|1088.20
#2019-07-18|1080.22
#2019-07-19|1085.70
#2019-07-22|1080.83
#2019-07-23|1077.19
#2019-07-24|1074.27
#2019-07-25|1080.73
#2019-07-26|1080.82
#2019-07-29|1079.45
#2019-07-30|1079.93
#2019-07-31|1080.31
#2019-08-01|1076.14
#2019-08-02|1082.02
#2019-08-05|1083.66
#2019-08-06|1086.38
#2019-08-07|1083.48
#2019-08-08|1078.58
#2019-08-09|1081.13
#2019-08-12|1082.26
#2019-08-13|1082.58
#2019-08-14|1078.13
#2019-08-15|1083.14
#2019-08-16|1081.38
#2019-08-19|1071.89
#2019-08-20|1071.16
#2019-08-21|1071.55
#2019-08-22|1073.73
#2019-08-23|1082.75
#2019-08-26|1085.79
#2019-08-27|1093.99
#2019-08-28|1085.02
#2019-08-29|1091.52
#2019-08-30|1079.50
#2019-09-02|1080.33
#2019-09-03|1075.44
#2019-09-04|1076.32
#2019-09-05|1075.94
#2019-09-06|1072.85
#2019-09-09|1072.15
#2019-09-10|1069.99
#2019-09-11|1064.44
#2019-09-12|1065.47
#2019-09-13|1070.35
#2019-09-16|1068.46
#2019-09-17|1064.55
#2019-09-18|1065.09
#2019-09-19|1068.67
#2019-09-20|1056.90
#2019-09-23|1057.21
#2019-09-24|1052.57
#2019-09-25|1049.47
#2019-09-26|1052.72
#2019-09-27|1062.36
#2019-09-30|1058.68
#2019-10-01|1060.03
#2019-10-02|1052.21
#2019-10-03|1054.18
#2019-10-04|1049.66
#2019-10-07|1050.47
#2019-10-08|1040.28
#2019-10-09|1042.41
#2019-10-10|1044.16
#2019-10-11|1047.23
#2019-10-14|1048.96
#2019-10-15|1052.36
#2019-10-16|1052.03
#2019-10-17|1069.94
#2019-10-18|1070.73
#2019-10-21|1065.57
#2019-10-22|1073.91
#2019-10-23|1067.30
#2019-10-24|1071.41
#2019-10-25|1066.70
#2019-10-28|1063.21
#2019-10-29|1062.15
#2019-10-30|1073.68
#2019-10-31|1061.99
#2019-11-01|1071.31
#2019-11-04|1072.12
#2019-11-05|1061.68
#2019-11-06|1061.53
#2019-11-07|1066.26
#2019-11-08|1065.96
#2019-11-11|1066.89
#2019-11-12|1059.23
#2019-11-13|1060.04
#2019-11-14|1061.07
#2019-11-15|1070.67
#2019-11-18|1072.33
#2019-11-19|1078.94
#2019-11-20|1074.93
#2019-11-21|1085.79
#2019-11-22|1086.38
#2019-11-25|1081.52
#2019-11-26|1080.41
#2019-11-27|1080.76
#2019-11-28|1080.32
#2019-11-29|1083.14
#2019-12-02|1076.47
#2019-12-03|1078.35
#2019-12-04|1076.03
#2019-12-05|1069.97
#2019-12-06|1070.98
#2019-12-09|1068.68
#2019-12-10|1076.58
#2019-12-11|1083.63
#2019-12-12|1083.51
#2019-12-13|1085.72
#2019-12-16|1083.80
#2019-12-17|1087.96
#2019-12-18|1088.59
#2019-12-19|1091.18
#2019-12-20|1093.25
#2019-12-23|1093.45
#2019-12-24|1096.52
#2019-12-25|1099.18
#2019-12-26|1094.40
#2019-12-27|1099.64
#2019-12-30|1100.80
#2019-12-31|1113.39
#2020-01-01|1113.39
#2020-01-02|1101.11
#2020-01-03|1104.19
#2020-01-06|1103.22
#2020-01-07|1102.60
#2020-01-08|1099.96
#2020-01-09|1111.84
#2020-01-10|1106.08
#2020-01-13|1102.16
#2020-01-14|1109.56
#2020-01-15|1113.48
#2020-01-16|1117.26
#2020-01-17|1110.16
#2020-01-20|1110.65
#2020-01-21|1114.22
#2020-01-22|1122.49
#2020-01-23|1115.13
#2020-01-24|1123.35
#2020-01-27|1112.97
#2020-01-28|1118.92
#2020-01-29|1109.07
#2020-01-30|1106.57
#2020-01-31|1121.83
#2020-02-03|1107.63
#2020-02-04|1111.02
#2020-02-05|1106.47
#2020-02-06|1099.34
#2020-02-07|1100.04
#2020-02-10|1100.72
#2020-02-11|1090.76
#2020-02-12|1082.24
#2020-02-13|1092.57
#2020-02-14|1105.09
#2020-02-17|1105.95
#2020-02-18|1102.83
#2020-02-19|1102.25
#2020-02-20|1099.71
#2020-02-21|1117.51
#2020-02-24|1105.56
#2020-02-25|1112.04
#2020-02-26|1109.62
#2020-02-27|1113.14
#2020-02-28|1097.78
#2020-03-02|1098.96
#2020-03-03|1086.54
#2020-03-04|1083.01
#2020-03-05|1079.99
#2020-03-06|1053.45
#2020-03-09| 983.93
#2020-03-10|1046.54
#2020-03-11|1034.85
#2020-03-12| 948.08
#2020-03-13| 947.61
#2020-03-16| 856.44
#2020-03-17| 823.10
#2020-03-18| 785.74
#2020-03-19| 809.55
#2020-03-20| 840.15
#2020-03-23| 875.87
#2020-03-24| 886.47
#2020-03-25| 855.87
#2020-03-26| 851.57
#2020-03-27| 830.41
#2020-03-30| 823.10
#2020-03-31| 811.98
#2020-04-01| 801.24
#2020-04-02| 790.28
#2020-04-03| 769.91
#2020-04-06| 757.17
#2020-04-07| 734.82
#2020-04-08| 748.93
#2020-04-09| 753.14
#2020-04-10| 760.32
#2020-04-13| 760.90
#2020-04-14| 761.85
#2020-04-15| 748.48
#2020-04-16| 745.86
#2020-04-17| 743.24
#2020-04-20| 760.95
#2020-04-21| 743.41
#2020-04-22| 745.60
#2020-04-23| 740.50
#2020-04-24| 747.74
#2020-04-27| 750.70
#2020-04-28| 761.47
#2020-04-29| 770.29
#2020-04-30| 787.93
#2020-05-01| 790.57
#2020-05-04| 786.18
#2020-05-05| 789.45
#2020-05-06| 785.91
#2020-05-07| 784.64
#2020-05-08| 775.06
#2020-05-11| 769.42
#2020-05-12| 755.08
#2020-05-13| 745.90
#2020-05-14| 750.50
#2020-05-15| 755.16
#2020-05-18| 769.27
#2020-05-19| 765.76
#2020-05-20| 768.30
#2020-05-21| 774.97
#2020-05-22| 772.30
#2020-05-25| 774.99
#2020-05-26| 785.39
#2020-05-27| 795.81
#2020-05-28| 791.87
#2020-05-29| 799.92
#2020-06-01| 802.66
#2020-06-02| 812.51
#2020-06-03| 820.15
#2020-06-04| 829.80
#2020-06-05| 831.98
#2020-06-08| 837.91
#2020-06-09| 836.27
#2020-06-10| 827.86
#2020-06-11| 836.01
#2020-06-12| 820.82
#2020-06-15| 827.82
#2020-06-16| 831.65
#2020-06-17| 864.43
#2020-06-18| 858.46
#2020-06-19| 860.41
#2020-06-22| 876.55
#2020-06-23| 874.13
#2020-06-24| 857.13
#2020-06-25| 849.95
#2020-06-26| 835.91
#2020-06-29| 837.15
#2020-06-30| 840.76
#2020-07-01| 847.23
#2020-07-02| 845.06
#2020-07-03| 848.12
#2020-07-06| 847.14
#2020-07-07| 846.23
#2020-07-08| 849.47
#2020-07-09| 850.40
#2020-07-10| 844.69
#2020-07-13| 845.46
#2020-07-14| 845.13
#2020-07-15| 851.49
#2020-07-16| 855.30
#2020-07-17| 856.23
#2020-07-20| 858.76
#2020-07-21| 866.33
#2020-07-22| 868.70
#2020-07-23| 871.27
#2020-07-24| 872.71
#2020-07-27| 881.61
#2020-07-28| 887.21
#2020-07-29| 897.43
#2020-07-30| 898.19
#2020-07-31| 899.68
#2020-08-03| 891.78
#2020-08-04| 893.52
#2020-08-05| 899.94
#2020-08-06| 904.79
#2020-08-07| 902.87
#2020-08-10| 912.40
#2020-08-11| 918.80
#2020-08-12| 924.45
#2020-08-13| 929.66
#2020-08-14| 929.58
#2020-08-17| 926.93
#2020-08-18| 924.76
#2020-08-19| 921.74
#2020-08-20| 918.63
#2020-08-21| 915.77
#2020-08-24| 909.99
#2020-08-25| 908.16
#2020-08-26| 896.89
#2020-08-27| 889.34
#2020-08-28| 886.31
#2020-08-31| 892.73
#2020-09-01| 924.37
#2020-09-02| 914.96
#2020-09-03| 917.24
#2020-09-04| 907.40
#2020-09-07| 916.26
#2020-09-08| 907.67
#2020-09-09| 912.97
#2020-09-10| 923.65
#2020-09-11| 919.90
#2020-09-14| 915.95
#2020-09-15| 904.49
#2020-09-16| 901.54
#2020-09-17| 887.44
#2020-09-18| 894.92
#2020-09-21| 896.85
#2020-09-22| 898.69
#2020-09-23| 895.20
#2020-09-24| 880.60
#2020-09-25| 881.15
#2020-09-28| 885.60
#2020-09-29| 892.89
#2020-09-30| 896.55
#2020-10-01| 899.46
#2020-10-02| 899.80
#2020-10-05| 906.01
#2020-10-06| 917.62
#2020-10-07| 921.45
#2020-10-08| 921.91
#2020-10-09| 923.83
#2020-10-12| 924.76
#2020-10-13| 927.96
#2020-10-14| 960.58
#2020-10-15| 945.32
#2020-10-16| 936.69
#2020-10-19| 934.11
#2020-10-20| 940.07
#2020-10-21| 949.69
#2020-10-22| 955.51
#2020-10-23| 965.43
#2020-10-26| 966.19
#2020-10-27| 970.13
#2020-10-28| 964.03
#2020-10-29| 960.39
#2020-10-30| 958.90
#2020-11-02| 948.96
#2020-11-03| 952.81
#2020-11-04| 950.98
#2020-11-05| 959.03
#2020-11-06| 961.62
#2020-11-09| 983.30
#2020-11-10| 991.57
#2020-11-11| 983.80
#2020-11-12| 988.05
#2020-11-13| 995.29
#2020-11-16|1003.74
#2020-11-17|1009.35
#2020-11-18|1009.57
#2020-11-19|1010.58
#2020-11-20|1035.31
#2020-11-23|1035.19
#2020-11-24|1043.89
#2020-11-25|1060.88
#2020-11-26|1047.39
#2020-11-27|1034.95
#2020-11-30|1048.67
#2020-12-01|1045.23
#2020-12-02|1045.68
#2020-12-03|1052.81
#2020-12-04|1056.15
#2020-12-07|1058.13
#2020-12-08|1064.53
#2020-12-09|1063.75
#2020-12-10|1065.69
#2020-12-11|1092.05
#2020-12-14|1089.41
#2020-12-15|1095.41
#2020-12-16|1116.15
#2020-12-17|1129.98
#2020-12-18|1123.28
#2020-12-21|1074.15
#2020-12-22|1092.37
#2020-12-23|1098.50
#2020-12-24|1090.39
#2020-12-25|1089.32
#2020-12-28|1090.92
#2020-12-29|1091.91
#2020-12-30|1092.47
#2020-12-31|1115.68
#2021-01-01|1115.68
#2021-01-04|1130.72
#2021-01-05|1128.68
#2021-01-06|1119.11
#2021-01-07|1130.09
#2021-01-08|1122.67
#2021-01-11|1121.38
#2021-01-12|1126.71
#2021-01-13|1118.71
#2021-01-14|1127.91
#2021-01-15|1135.49
#2021-01-18|1143.01
#2021-01-19|1145.59
#2021-01-20|1141.58
#2021-01-21|1141.77
#2021-01-22|1153.88
#2021-01-25|1162.52
#2021-01-26|1166.81
#2021-01-27|1157.63
#2021-01-28|1150.61
#2021-01-29|1155.45
#2021-02-01|1151.43
#2021-02-02|1153.53
#2021-02-03|1152.93
#2021-02-04|1143.18
#2021-02-05|1145.25
#2021-02-08|1151.60
#2021-02-09|1146.22
#2021-02-10|1132.52
#2021-02-11|1135.82
#2021-02-12|1135.91
#2021-02-15|1132.02
#2021-02-16|1139.43
#2021-02-17|1125.64
#2021-02-18|1139.37
#2021-02-19|1132.32
#2021-02-22|1135.26
#2021-02-23|1124.39
#2021-02-24|1105.98
#2021-02-25|1119.09
#2021-02-26|1118.41
#2021-03-01|1120.88
#2021-03-02|1112.44
#2021-03-03|1109.59
#2021-03-04|1106.80
#2021-03-05|1096.20
#2021-03-08|1086.33
#2021-03-09|1092.15
#2021-03-10|1092.43
#2021-03-11|1095.22
#2021-03-12|1105.01
#2021-03-15|1101.01
#2021-03-16|1098.68
#2021-03-17|1111.97
#2021-03-18|1106.36
#2021-03-19|1117.25
#2021-03-22|1110.29
#2021-03-23|1095.82
#2021-03-24|1099.70
#2021-03-25|1106.28
#2021-03-26|1109.70
#2021-03-29|1099.54
#2021-03-30|1115.15
#2021-03-31|1109.63
#2021-04-01|1129.08
#2021-04-02|1129.56
#2021-04-05|1120.81
#2021-04-06|1121.22
#2021-04-07|1125.25
#2021-04-08|1125.18
#2021-04-09|1129.34
#2021-04-12|1136.81
#2021-04-13|1131.59
#2021-04-14|1136.86
#2021-04-15|1134.87
#2021-04-16|1137.26
#2021-04-19|1138.15
#2021-04-20|1147.16
#2021-04-21|1140.55
#2021-04-22|1140.49
#2021-04-23|1150.73
#2021-04-26|1151.20
#2021-04-27|1149.20
#2021-04-28|1148.19
#2021-04-29|1148.87
#2021-04-30|1145.05
#2021-05-03|1156.77
#2021-05-04|1162.93
#2021-05-05|1168.09
#2021-05-06|1181.64
#2021-05-07|1187.35
#2021-05-10|1190.98
#2021-05-11|1177.53
#2021-05-12|1182.99
#2021-05-13|1183.57
#2021-05-14|1188.54
#2021-05-17|1208.47
#2021-05-18|1208.51
#2021-05-19|1219.23
#2021-05-20|1199.47
#2021-05-21|1208.03
#2021-05-24|1204.18
#2021-05-25|1203.64
#2021-05-26|1208.46
#2021-05-27|1199.55
#2021-05-28|1211.93
#2021-05-31|1202.02
#2021-06-01|1212.59
#2021-06-02|1219.07
#2021-06-03|1221.21
#2021-06-04|1218.43
#2021-06-07|1221.98
#2021-06-08|1222.33
#2021-06-09|1218.54
#2021-06-10|1222.24
#2021-06-11|1215.48
#2021-06-14|1230.46
#2021-06-15|1225.83
#2021-06-16|1221.99
#2021-06-17|1212.35
#2021-06-18|1213.47
#2021-06-21|1226.14
#2021-06-22|1221.96
#2021-06-23|1225.32
#2021-06-24|1217.59
#2021-06-25|1216.67
#2021-06-28|1222.12
#2021-06-29|1216.82
#2021-06-30|1211.61
#2021-07-01|1216.85
#2021-07-02|1215.15
#2021-07-05|1206.32
#2021-07-06|1195.86
#2021-07-07|1203.60
#2021-07-08|1209.67
#2021-07-09|1208.77
#2021-07-12|1207.64
#2021-07-13|1203.48
#2021-07-14|1198.72
#2021-07-15|1200.46
#2021-07-16|1207.33
#2021-07-19|1200.71
#2021-07-20|1192.21
#2021-07-21|1194.41
#2021-07-22|1193.96
#2021-07-23|1203.38
#2021-07-26|1205.87
#2021-07-27|1211.92
#2021-07-28|1212.87
#2021-07-29|1228.96
#2021-07-30|1227.66
#2021-08-02|1247.47
#2021-08-03|1246.28
#2021-08-04|1244.16
#2021-08-05|1250.56
#2021-08-06|1250.05
#2021-08-09|1250.65
#2021-08-10|1250.02
#2021-08-11|1257.57
#2021-08-12|1249.81
#2021-08-13|1260.60
#2021-08-16|1262.88
#2021-08-17|1257.52
#2021-08-18|1255.98
#2021-08-19|1253.54
#2021-08-20|1251.40
#2021-08-23|1270.43
#2021-08-24|1266.60
#2021-08-25|1263.21
#2021-08-26|1270.83
#2021-08-27|1280.12
#2021-08-30|1284.52
#2021-08-31|1270.86
#2021-09-01|1272.82
#2021-09-02|1273.39
#2021-09-03|1282.53
#2021-09-06|1278.79
#2021-09-07|1275.30
#2021-09-08|1275.42
#2021-09-09|1301.28
#2021-09-10|1286.12
#2021-09-13|1281.53
#2021-09-14|1283.71
#2021-09-15|1283.39
#2021-09-16|1278.21
#2021-09-17|1290.12
#2021-09-20|1278.69
#2021-09-21|1282.69
#2021-09-22|1283.37
#2021-09-23|1296.01
#2021-09-24|1299.84
#2021-09-27|1301.51
#2021-09-28|1304.56
#2021-09-29|1302.12
#2021-09-30|1302.44
#2021-10-01|1294.80
#2021-10-04|1295.72
#2021-10-05|1284.93
#2021-10-06|1281.24
#2021-10-07|1282.07
#2021-10-08|1300.79
#2021-10-11|1286.77
#2021-10-12|1286.02
#2021-10-13|1287.36
#2021-10-14|1300.01
#2021-10-15|1298.36
#2021-10-18|1301.72
#2021-10-19|1301.14
#2021-10-20|1301.28
#2021-10-21|1305.05
#2021-10-22|1303.31
#2021-10-25|1309.38
#2021-10-26|1335.55
#2021-10-27|1333.41
#2021-10-28|1341.39
#2021-10-29|1313.32
#2021-11-01|1319.36
#2021-11-02|1323.78
#2021-11-03|1322.47
#2021-11-04|1317.53
#2021-11-05|1305.25
#2021-11-08|1312.38
#2021-11-09|1312.35
#2021-11-10|1301.25
#2021-11-11|1294.49
#2021-11-12|1290.87
#2021-11-15|1282.31
#2021-11-16|1274.52
#2021-11-17|1272.87
#2021-11-18|1274.69
#2021-11-19|1280.38
#2021-11-22|1278.84
#2021-11-23|1279.46
#2021-11-24|1280.73
#2021-11-25|1274.08
#2021-11-26|1265.91
#2021-11-29|1247.54
#2021-11-30|1242.45
#2021-12-01|1267.05
#2021-12-02|1278.44
#2021-12-03|1274.16
#2021-12-06|1265.61
#2021-12-07|1271.82
#2021-12-08|1281.12
#2021-12-09|1273.63
#2021-12-10|1277.31
#2021-12-13|1266.26
#2021-12-14|1267.74
#2021-12-15|1262.84
#2021-12-16|1267.44
#2021-12-17|1264.35
#2021-12-20|1254.63
#2021-12-21|1260.90
#2021-12-22|1255.46
#2021-12-23|1263.27
#2021-12-24|1261.94
#2021-12-27|1259.37
#2021-12-28|1267.63
#2021-12-29|1276.44
#2021-12-30|1279.05
#2021-12-31|1278.49
#2022-01-03|1262.70
#2022-01-04|1261.31
#2022-01-05|1265.69
#2022-01-06|1272.35
#2022-01-07|1285.93
#2022-01-10|1284.60
#2022-01-11|1287.25
#2022-01-12|1293.81
#2022-01-13|1296.51
#2022-01-14|1320.95
#2022-01-17|1308.56
#2022-01-18|1301.19
#2022-01-19|1296.16
#2022-01-20|1296.09
#2022-01-21|1302.71
#2022-01-24|1294.30
#2022-01-25|1288.86
#2022-01-26|1286.36
#2022-01-27|1280.49
#2022-01-28|1288.33
#2022-01-31|1299.08
#2022-02-01|1295.95
#2022-02-02|1310.88
#2022-02-03|1331.06
#2022-02-04|1330.00
#2022-02-07|1328.21
#2022-02-08|1328.79
#2022-02-09|1322.53
#2022-02-10|1330.54
#2022-02-11|1321.75
#2022-02-14|1303.52
#2022-02-15|1284.11
#2022-02-16|1281.45
#2022-02-17|1278.17
#2022-02-18|1275.86
#2022-02-21|1269.58
#2022-02-22|1268.77
#2022-02-23|1269.39
#2022-02-24|1190.54
#2022-02-25|1231.36
#2022-02-28|1220.05
#2022-03-01|1214.67
#2022-03-02|1210.94
#2022-03-03|1182.99
#2022-03-04|1163.41
#2022-03-07|1102.48
#2022-03-08|1127.06
#2022-03-09|1155.17
#2022-03-10|1138.68
#2022-03-11|1151.10
#2022-03-14|1157.62
#2022-03-15|1152.17
#2022-03-16|1160.56
#2022-03-17|1201.05
#2022-03-18|1174.51
#2022-03-21|1173.57
#2022-03-22|1172.26
#2022-03-23|1142.65
#2022-03-24|1136.25
#2022-03-25|1143.20
#2022-03-28|1150.68
#2022-03-29|1165.72
#2022-03-30|1180.97
#2022-03-31|1180.46
#2022-04-01|1171.61
#2022-04-04|1176.28
#2022-04-05|1185.43
#2022-04-06|1184.02
#2022-04-07|1189.18
#2022-04-08|1186.84
#2022-04-11|1177.92
#2022-04-12|1171.77
#2022-04-13|1172.32
#2022-04-14|1170.07
#2022-04-15|1181.30
#2022-04-18|1181.69
#2022-04-19|1176.82
#2022-04-20|1184.50
#2022-04-21|1177.40
#2022-04-22|1173.86
#2022-04-25|1168.30
#2022-04-26|1152.95
#2022-04-27|1149.51
#2022-04-28|1145.24
#2022-04-29|1153.06
#2022-05-02|1151.41
#2022-05-03|1152.38
#2022-05-04|1148.95
#2022-05-05|1150.80
#2022-05-06|1147.13
#2022-05-09|1125.84
#2022-05-10|1101.21
#2022-05-11|1103.47
#2022-05-12|1079.21
#2022-05-13|1094.15
#2022-05-16|1104.30
#2022-05-17|1112.06
#2022-05-18|1100.66
#2022-05-19|1112.98
#2022-05-20|1110.30
#2022-05-23|1111.71
#2022-05-24|1099.73
#2022-05-25|1094.25
#2022-05-26|1105.63
#2022-05-27|1093.23
#2022-05-30|1095.71
#2022-05-31|1098.02
#2022-06-01|1104.66
#2022-06-02|1129.94
#2022-06-03|1132.95
#2022-06-06|1139.31
#2022-06-07|1155.03
#2022-06-08|1145.99
#2022-06-09|1133.05
#2022-06-10|1128.21
#2022-06-13|1103.10
#2022-06-14|1072.63
#2022-06-15|1093.13
#2022-06-16|1080.30
#2022-06-17|1065.79
#2022-06-20|1069.54
#2022-06-21|1077.42
#2022-06-22|1064.71
#2022-06-23|1053.16
#2022-06-24|1073.81
#2022-06-27|1051.42
#2022-06-28|1050.18
#2022-06-29|1063.53
#2022-06-30|1054.41
#2022-07-01|1047.06
#2022-07-04|1060.48
#2022-07-05|1039.52
#2022-07-06|1051.48
#2022-07-07|1069.11
#2022-07-08|1068.34
#2022-07-11|1066.55
#2022-07-12|1056.89
#2022-07-13|1068.70
#2022-07-14|1045.80
#2022-07-15|1057.32
#2022-07-18|1048.29
#2022-07-19|1074.60
#2022-07-20|1084.86
#2022-07-21|1086.58
#2022-07-22|1078.43
#2022-07-25|1061.36
#2022-07-26|1071.43
#2022-07-27|1055.12
#2022-07-28|1068.28
#2022-07-29|1061.95
#2022-08-01|1059.95
#2022-08-02|1060.02
#2022-08-03|1052.91
#2022-08-04|1060.17
#2022-08-05|1058.53
#2022-08-08|1072.77
#2022-08-09|1078.21
#2022-08-10|1087.79
#2022-08-11|1093.04
#2022-08-12|1089.98
#2022-08-15|1084.49
#2022-08-16|1089.37
#2022-08-17|1086.19
#2022-08-18|1085.13
#2022-08-19|1081.47
#2022-08-22|1058.71
#2022-08-23|1059.32
#2022-08-24|1056.72
#2022-08-25|1057.47
#2022-08-26|1056.18
#2022-08-29|1054.08
#2022-08-30|1048.10
#2022-08-31|1049.43
#2022-09-01|1034.69
#2022-09-02|1045.83
#2022-09-05|1033.22
#2022-09-06|1036.94
#2022-09-07|1040.50
#2022-09-08|1024.97
#2022-09-09|1030.88
#2022-09-12|1033.86
#2022-09-13|1031.23
#2022-09-14|1031.23
#2022-09-15|1029.55
#2022-09-16|1038.52
#2022-09-19|1045.69
#2022-09-20|1047.32
#2022-09-21|1036.46
#2022-09-22|1036.69
#2022-09-23|1028.12
#2022-09-26|1019.82
#2022-09-27|1007.33
#2022-09-28| 976.30
#2022-09-29| 968.67
#2022-09-30| 969.36
#2022-10-03| 955.93
#2022-10-04| 970.71
#2022-10-05| 978.02
#2022-10-06| 985.92
#2022-10-07| 984.75
#2022-10-10| 982.83
#2022-10-11| 994.52
#2022-10-12| 979.25
#2022-10-13| 967.37
#2022-10-14| 952.54
#2022-10-17| 955.05
#2022-10-18| 942.42
#2022-10-19| 943.34
#2022-10-20| 925.72
#2022-10-21| 920.53
#2022-10-24| 909.75
#2022-10-25| 922.54
#2022-10-26| 888.12
#2022-10-27| 913.24
#2022-10-28| 910.91
#2022-10-31| 896.43
#2022-11-01| 905.58
#2022-11-02| 905.14
#2022-11-03| 898.79
#2022-11-04| 900.09
#2022-11-07| 907.51
#2022-11-08| 905.21
#2022-11-09| 902.78
#2022-11-10| 881.01
#2022-11-11| 888.99
#2022-11-14| 900.50
#2022-11-15| 914.96
#2022-11-16| 928.81
#2022-11-17| 956.97
#2022-11-18| 958.60
#2022-11-21| 944.37
#2022-11-22| 953.82
#2022-11-23| 961.35
#2022-11-24| 960.34
#2022-11-25| 972.70
#2022-11-28| 975.41
#2022-11-29| 969.06
#2022-11-30| 956.53
#2022-12-01| 982.76
#2022-12-02| 984.68
#2022-12-05| 991.11
#2022-12-06| 990.70
#2022-12-07| 988.38
#2022-12-08| 991.14
#2022-12-09| 990.79
#2022-12-12| 991.06
#2022-12-13| 995.96
#2022-12-14| 999.30
#2022-12-15| 999.99
#2022-12-16| 980.49
#2022-12-19| 975.30
#2022-12-20| 955.62
#2022-12-21| 955.80
#2022-12-22| 965.48
#2022-12-23| 976.22
#2022-12-26| 978.79
#2022-12-27| 975.91
#2022-12-28| 975.21
#2022-12-29| 973.35
#2022-12-30| 968.21
#2023-01-02| 955.03
#2023-01-03| 948.20
#2023-01-04| 943.29
#2023-01-05| 910.43
#2023-01-06| 903.78
#2023-01-09| 916.24
#2023-01-10| 927.17
#2023-01-11| 928.63
#2023-01-12| 952.16
#2023-01-13| 965.98
#2023-01-16| 961.18
#2023-01-17| 953.32
#2023-01-18| 948.85
#2023-01-19| 934.81
#2023-01-20| 932.46
#2023-01-23| 937.39
#2023-01-24| 936.75
#2023-01-25| 934.68
#2023-01-26| 918.66
#2023-01-27| 911.41
#2023-01-30| 907.32
#2023-01-31| 913.26
#2023-02-01| 927.83
#2023-02-02| 943.31
#2023-02-03| 939.46
#2023-02-06| 937.97
#2023-02-07| 980.36
#2023-02-08| 987.82
#2023-02-09| 992.57
#2023-02-10| 982.14
#2023-02-13| 967.40
#2023-02-14| 943.98
#2023-02-15| 950.16
#2023-02-16| 955.85
#2023-02-17| 970.75
#2023-02-20| 975.02
#2023-02-21| 962.71
#2023-02-22| 976.72
#2023-02-23| 974.34
#2023-02-24| 992.68
#2023-02-27|1003.13
#2023-02-28|1025.46
#2023-03-01|1013.75
#2023-03-02| 996.35
#2023-03-03| 997.94
#2023-03-06| 982.85
#2023-03-07| 977.54
#2023-03-08| 972.43
#2023-03-09| 970.02
#2023-03-10| 975.34
#2023-03-13| 975.76
#2023-03-14| 983.89
#2023-03-15| 965.72
#2023-03-16| 975.65
#2023-03-17| 970.80
#2023-03-20| 976.61
#2023-03-21| 958.69
#2023-03-22| 990.43
#2023-03-23| 993.56
#2023-03-24| 978.12
#2023-03-27| 992.47
#2023-03-28| 993.75
#2023-03-29| 996.43
#2023-03-30|1001.62
#2023-03-31| 985.18
#2023-04-03| 994.42
#2023-04-04|1000.01
#2023-04-05|1005.58
#2023-04-06|1000.63
#2023-04-07| 998.20
#2023-04-10| 994.70
#2023-04-11|1008.90
#2023-04-12|1001.83
#2023-04-13|1006.19
#2023-04-14|1003.36
#2023-04-17| 998.84
#2023-04-18|1000.14
#2023-04-19|1001.48
#2023-04-20|1003.24
#2023-04-21|1006.66
#2023-04-24|1007.34
#2023-04-25|1012.59
#2023-04-26|1010.20
#2023-04-27|1014.22
#2023-04-28|1019.29
#2023-05-01|1016.12
#2023-05-02|1012.39
#2023-05-03|1013.97
#2023-05-04|1008.25
#2023-05-05|1010.73
#2023-05-08|1006.09
#2023-05-09|1002.93
#2023-05-10|1006.30
#2023-05-11|1005.71
#2023-05-12|1020.48
#2023-05-15|1020.10
#2023-05-16|1030.26
#2023-05-17|1019.26
#2023-05-18|1011.48
#2023-05-19|1012.93
#2023-05-22|1015.80
#2023-05-23|1016.82
#2023-05-24|1041.42
#2023-05-25|1032.62
#2023-05-26|1043.93
#2023-05-29|1046.61
#2023-05-30|1052.14
#2023-05-31|1058.34
#2023-06-01|1054.26
#2023-06-02|1069.48
#2023-06-05|1052.04
#2023-06-06|1053.64
#2023-06-07|1049.30
#2023-06-08|1061.73
#2023-06-09|1068.82
#2023-06-12|1058.33
#2023-06-13|1071.44
#2023-06-14|1086.69
#2023-06-15|1105.16
#2023-06-16|1110.12
#2023-06-19|1109.97
#2023-06-20|1138.45
#2023-06-21|1115.01
#2023-06-22|1125.27
#2023-06-23|1134.51
#2023-06-26|1121.09
#2023-06-27|1127.20
#2023-06-28|1133.16
#2023-06-29|1133.35
#2023-06-30|1131.95
#2023-07-03|1145.28
#2023-07-04|1163.79
#2023-07-05|1176.73
#2023-07-06|1174.72
#2023-07-07|1165.77
#2023-07-10|1163.07
#2023-07-11|1158.38
#2023-07-12|1165.90
#2023-07-13|1173.84
#2023-07-14|1185.92
#2023-07-17|1172.91
#2023-07-18|1188.53
#2023-07-19|1187.85
#2023-07-20|1189.91
#2023-07-21|1193.18
#2023-07-24|1186.86
#2023-07-25|1198.46
#2023-07-26|1203.03
#2023-07-27|1206.15
#2023-07-28|1201.28
#2023-07-31|1201.87
#2023-08-01|1209.40
#2023-08-02|1211.91
#2023-08-03|1207.53
#2023-08-04|1217.47
#2023-08-07|1215.51
#2023-08-08|1211.16
#2023-08-09|1205.52
#2023-08-10|1203.56
#2023-08-11|1188.81
#2023-08-14|1180.70
#2023-08-15|1189.28
#2023-08-16|1191.13
#2023-08-17|1183.42
#2023-08-18|1176.58
#2023-08-21|1177.56
#2023-08-22|1172.78
#2023-08-23|1170.11
#2023-08-24|1172.11
#2023-08-25|1161.26
#2023-08-28|1157.87
#2023-08-29|1168.28
#2023-08-30|1155.87
#2023-08-31|1168.58
#2023-09-01|1157.14
#2023-09-04|1153.53
#2023-09-05|1146.33
#2023-09-06|1138.29
#2023-09-07|1138.52
#2023-09-08|1129.56
#2023-09-11|1124.57
#2023-09-12|1130.07
#2023-09-13|1131.77
#2023-09-14|1119.45
#2023-09-15|1118.19
#2023-09-18|1122.33
#2023-09-19|1127.64
#2023-09-20|1140.85
#2023-09-21|1135.19
#2023-09-22|1138.67
#2023-09-25|1143.42
#2023-09-26|1162.20
#2023-09-27|1154.50
#2023-09-28|1154.82
#2023-09-29|1159.46
#2023-10-02|1146.37
#2023-10-03|1147.36
#2023-10-04|1141.47
#2023-10-05|1207.78
#2023-10-06|1203.34
#2023-10-09|1184.90
#2023-10-10|1187.49
#2023-10-11|1206.92
#2023-10-12|1199.22
#2023-10-13|1199.84
#2023-10-16|1193.91
#2023-10-17|1192.71
#2023-10-18|1190.50
#2023-10-19|1190.29
#2023-10-20|1186.89
#2023-10-23|1188.45
#2023-10-24|1184.83
#2023-10-25|1182.55
#2023-10-26|1176.99
#2023-10-27|1174.30
#2023-10-30|1153.65
#2023-10-31|1172.86
#2023-11-01|1173.86
#2023-11-02|1171.63
#2023-11-03|1173.18
#2023-11-06|1173.32
#2023-11-07|1178.52
#2023-11-08|1184.83
#2023-11-09|1177.00
#2023-11-10|1170.31
#2023-11-13|1176.53
#2023-11-14|1187.90
#2023-11-15|1184.67
#2023-11-16|1196.11
#2023-11-17|1194.21
#2023-11-20|1207.75
#2023-11-21|1206.41
#2023-11-22|1201.31
#2023-11-23|1198.19
#2023-11-24|1203.19
#2023-11-27|1183.80
#2023-11-28|1182.96
#2023-11-29|1180.53
#2023-11-30|1177.76
#2023-12-01|1176.79
#2023-12-04|1165.25
#2023-12-05|1175.42
#2023-12-06|1171.35
#2023-12-07|1177.30
#2023-12-08|1175.42
#2023-12-11|1169.77
#2023-12-12|1174.29
#2023-12-13|1183.31
#2023-12-14|1198.74
#2023-12-15|1196.31
#2023-12-18|1207.73
#2023-12-19|1213.33
#2023-12-20|1221.15
#2023-12-21|1227.98
#2023-12-22|1232.70
#2023-12-25|1234.56
#2023-12-26|1225.84
#2023-12-27|1234.79
#2023-12-28|1228.12
#2023-12-29|1216.48
#2024-01-01|1216.48
#2024-01-02|1214.24
#2024-01-03|1220.23
#2024-01-04|1225.20
#2024-01-05|1232.55
#2024-01-08|1233.88
#2024-01-09|1240.19
#2024-01-10|1245.56
#2024-01-11|1244.16
#2024-01-12|1252.10
#2024-01-15|1243.89
#2024-01-16|1244.80
#2024-01-17|1250.11
#2024-01-18|1264.41
#2024-01-19|1278.85
#2024-01-22|1278.89
#2024-01-23|1273.97
#2024-01-24|1277.57
#2024-01-25|1272.89
#2024-01-26|1275.80
#2024-01-29|1257.72
#2024-01-30|1263.37
#2024-01-31|1271.35
#2024-02-01|1268.17
#2024-02-02|1266.73
#2024-02-05|1264.73
#2024-02-06|1281.54
#2024-02-07|1285.46
#2024-02-08|1311.96
#2024-02-09|1308.47
#2024-02-12|1313.25
#2024-02-13|1319.24
#2024-02-14|1317.63
#2024-02-15|1317.08
#2024-02-16|1315.08
#2024-02-19|1314.65
#2024-02-20|1316.45
#2024-02-21|1322.40
#2024-02-22|1329.03
#2024-02-23|1336.33
#2024-02-26|1336.41
#2024-02-27|1333.31
#2024-02-28|1332.64
#2024-02-29|1311.53
#2024-03-01|1310.93
#2024-03-04|1306.36
#2024-03-05|1305.21
#2024-03-06|1298.80
#2024-03-07|1287.67
#2024-03-08|1293.51
#2024-03-11|1283.02
#2024-03-12|1285.30
#2024-03-13|1304.80
#2024-03-14|1313.94
#2024-03-15|1332.80
#2024-03-18|1323.43
#2024-03-19|1317.06
#2024-03-20|1306.72
#2024-03-21|1309.25
#2024-03-22|1308.02
#2024-03-25|1303.30
#2024-03-26|1296.37
#2024-03-27|1300.14
#2024-03-28|1305.85
#2024-03-29|1305.65
#2024-04-01|1300.01
#2024-04-02|1303.41
#2024-04-03|1311.90
#2024-04-04|1316.28
#2024-04-05|1308.99
#2024-04-08|1318.94
#2024-04-09|1322.38
#2024-04-10|1321.71
#2024-04-11|1322.21
#2024-04-12|1305.38
#2024-04-15|1299.11
#2024-04-16|1293.30
#2024-04-17|1301.24
#2024-04-18|1303.25
#2024-04-19|1297.30
#2024-04-22|1290.37
#2024-04-23|1283.93
#2024-04-24|1293.45
#2024-04-25|1297.36
#2024-04-26|1300.07
#2024-04-29|1293.96
#2024-04-30|1290.13
#2024-05-01|1289.05
#2024-05-02|1292.11
#2024-05-03|1319.01
#2024-05-06|1313.59
#2024-05-07|1322.72
#2024-05-08|1330.20
#2024-05-09|1340.13
#2024-05-10|1328.21
#2024-05-13|1333.91
#2024-05-14|1328.65
#2024-05-15|1327.12
#2024-05-16|1330.66
#2024-05-17|1332.43
#2024-05-20|1327.97
#2024-05-21|1338.04
#2024-05-22|1349.51
#2024-05-23|1336.41
#2024-05-24|1325.67
#2024-05-27|1329.33
#2024-05-28|1342.90
#2024-05-29|1341.14
#2024-05-30|1335.27
#2024-05-31|1344.76
#2024-06-03|1339.90
#2024-06-04|1330.80
#2024-06-05|1332.66
#2024-06-06|1345.52
#2024-06-07|1335.52
#2024-06-10|1325.99
#2024-06-11|1327.49
#2024-06-12|1330.83
#2024-06-13|1328.54
#2024-06-14|1319.62
#2024-06-17|1320.51
#2024-06-18|1324.84
#2024-06-19|1321.87
#2024-06-20|1323.16
#2024-06-21|1322.30
#2024-06-24|1327.49
#2024-06-25|1385.26
#2024-06-26|1381.46
#2024-06-27|1374.42
#2024-06-28|1373.36
#2024-07-01|1367.08
#2024-07-02|1368.71
#2024-07-03|1376.69
#2024-07-04|1403.56
#2024-07-05|1407.23
#2024-07-08|1412.00
#2024-07-09|1424.65
#2024-07-10|1415.14
#2024-07-11|1424.67
#2024-07-12|1449.44
#2024-07-15|1438.35
#2024-07-16|1427.96
#2024-07-17|1457.92
#2024-07-18|1454.76
#2024-07-19|1457.61
#2024-07-22|1440.88
#2024-07-23|1436.96
#2024-07-24|1439.70
#2024-07-25|1458.02
#2024-07-26|1485.66
#2024-07-29|1509.65
#2024-07-30|1508.90
#2024-07-31|1514.23
#2024-08-01|1509.86
#2024-08-02|1524.03
#2024-08-05|1483.46
#2024-08-06|1503.57
#2024-08-07|1492.94
#2024-08-08|1483.04
#2024-08-09|1499.88
#2024-08-12|1499.20
#2024-08-13|1492.17
#2024-08-14|1491.86
#2024-08-15|1510.51
#2024-08-16|1505.72
#2024-08-19|1514.68
#2024-08-20|1515.07
#2024-08-21|1515.07
#2024-08-22|1521.20
#2024-08-23|1532.56
#2024-08-26|1529.66
#2024-08-27|1510.72
#2024-08-28|1502.55
#2024-08-29|1502.81
#2024-08-30|1510.49
#2024-09-02|1497.46
#2024-09-03|1493.96
#2024-09-04|1490.60
#2024-09-05|1495.68
#2024-09-06|1503.17
#2024-09-09|1494.87
#2024-09-10|1491.39
#2024-09-11|1482.97
#2024-09-12|1480.88
#2024-09-13|1503.31
#2024-09-16|1502.14
#2024-09-17|1502.14
#2024-09-18|1501.51
#2024-09-19|1530.61
#2024-09-20|1532.02
#2024-09-23|1535.80
#2024-09-24|1528.33
#2024-09-25|1539.95
#2024-09-26|1538.43
#2024-09-27|1549.85
#2024-09-30|1514.95
#2024-10-01|1507.76
#2024-10-02|1487.39
#2024-10-03|1488.62
#2024-10-04|1488.34
#2024-10-07|1469.56
#2024-10-08|1461.44
#2024-10-09|1490.20
#2024-10-10|1478.54
#2024-10-11|1489.98
#2024-10-14|1478.47
#2024-10-15|1481.79
#2024-10-16|1467.01
#2024-10-17|1476.89
#2024-10-18|1469.26
#2024-10-21|1476.62
#2024-10-22|1478.74
#2024-10-23|1470.12
#2024-10-24|1482.31
#2024-10-25|1492.19
#2024-10-28|1496.59
#2024-10-29|1492.59
#2024-10-30|1489.84
#2024-10-31|1491.20
#2024-11-01|1511.28
#2024-11-04|1511.20
#2024-11-05|1512.53
#2024-11-06|1499.16
#2024-11-07|1542.60
#2024-11-08|1551.81
#2024-11-11|1547.11
#2024-11-12|1549.95
#2024-11-13|1541.60
#2024-11-14|1546.47
#2024-11-15|1556.41
#2024-11-18|1557.87
#2024-11-19|1574.96
#2024-11-20|1558.98
#2024-11-21|1547.22
#2024-11-22|1543.24
#2024-11-25|1512.76
#2024-11-26|1534.93
#2024-11-27|1552.27
#2024-11-28|1548.12
#2024-11-29|1551.74
#2024-12-02|1532.41
#2024-12-03|1539.19
#2024-12-04|1537.19
#2024-12-05|1612.24
#2024-12-06|1552.87
#2024-12-09|1559.31
#2024-12-10|1525.81
#2024-12-11|1541.64
#2024-12-12|1534.44
#2024-12-13|1543.65
#2024-12-16|1540.96
#2024-12-17|1551.90
#2024-12-18|1544.07
#2024-12-19|1535.12
#2024-12-20|1541.56
#2024-12-23|1542.18
#2024-12-24|1531.81
#2024-12-25|1532.03
#2024-12-26|1533.12
#2024-12-27|1523.94
#2024-12-30|1521.71
#2024-12-31|1531.54
#2025-01-01|1531.54
#2025-01-02|1559.55
#2025-01-03|1632.56
#2025-01-06|1634.93
#2025-01-07|1622.29
#2025-01-08|1639.86
#2025-01-09|1663.61
#2025-01-10|1661.33
#2025-01-13|1661.36
#2025-01-14|1665.93
#2025-01-15|1682.02
#2025-01-16|1679.36
#2025-01-17|1666.33
#2025-01-20|1674.45
#2025-01-21|1639.89
#2025-01-22|1655.15
#2025-01-23|1649.48
#2025-01-24|1655.12
#2025-01-27|1655.61
#2025-01-28|1657.14
#2025-01-29|1687.99
#2025-01-30|1697.69
#2025-01-31|1682.26
#2025-02-03|1665.83
#2025-02-04|1657.16
#2025-02-05|1671.16
#2025-02-06|1685.00
#2025-02-07|1681.77
#2025-02-10|1682.06
#2025-02-11|1668.71
#2025-02-12|1683.12
#2025-02-13|1693.60
#2025-02-14|1714.71
#2025-02-17|1725.90
#2025-02-18|1738.51
#2025-02-19|1766.01
#2025-02-20|1761.51
#2025-02-21|1758.09
#2025-02-24|1762.88
#2025-02-25|1765.20
#2025-02-26|1755.03
#2025-02-27|1735.71
#2025-02-28|1698.83
#2025-03-03|1721.31
#2025-03-04|1706.06
#2025-03-05|1717.48
#2025-03-06|1710.72
#2025-03-07|1718.10
#2025-03-10|1713.43
#2025-03-11|1730.66
#2025-03-12|1713.54
#2025-03-13|1743.43
#2025-03-14|1756.75
#2025-03-17|1752.69
#2025-03-18|1775.03
#2025-03-19|1818.02
#2025-03-20|1835.96
#2025-03-21|1865.77
#2025-03-24|1915.72
#2025-03-25|1895.22
#2025-03-26|1876.84
#2025-03-27|1868.61
#2025-03-28|1887.24
#2025-03-31|1887.63
#2025-04-01|1887.63
#2025-04-02|1880.51
#2025-04-03|1848.23
#2025-04-04|1850.17
#2025-04-07|1772.07
#2025-04-08|1793.99
#2025-04-09|1751.50
#2025-04-10|1750.63
#2025-04-11|1755.26
#2025-04-14|1819.16
#2025-04-15|1857.09
#2025-04-16|1860.12
#2025-04-17|1862.32
#2025-04-18|1883.13
#2025-04-21|1904.87
#2025-04-22|1888.68
#2025-04-23|1865.81
#2025-04-24|1878.03
#2025-04-25|1889.27
#2025-04-28|1916.30
#2025-04-29|1908.72
#2025-04-30|1918.80
#2025-05-01|1910.45
#2025-05-02|1932.89
#2025-05-05|1925.90
#2025-05-06|1930.02
#2025-05-07|1937.75
#2025-05-08|1944.89
#2025-05-09|1945.87
#2025-05-12|1959.38
#2025-05-13|1971.95
#2025-05-14|1972.44
#2025-05-15|1967.14
#2025-05-16|1946.53
#2025-05-19|1967.78
#2025-05-20|1981.44
#2025-05-21|1999.03
#2025-05-22|2016.63
#2025-05-23|2028.90
#2025-05-26|2025.07
#2025-05-27|2029.93
#2025-05-28|2011.13
#2025-05-29|1995.07
#2025-05-30|1999.42
#2025-06-02|2027.30
#2025-06-03|2049.20
#2025-06-04|2109.52
#2025-06-05|2140.90
#2025-06-06|2092.16
#2025-06-09|2092.89
#2025-06-10|2116.25
#2025-06-11|2130.26
#2025-06-12|2129.95
#2025-06-13|2146.80
#2025-06-16|2111.77
#2025-06-17|2097.57
#2025-06-18|2072.38
#2025-06-19|2043.16
#2025-06-20|2083.68
#2025-06-23|2059.31
#2025-06-24|2133.40
#2025-06-25|2145.75
#2025-06-26|2183.49
#2025-06-27|2186.09
#2025-06-30|2166.73
#2025-07-01|2164.78
#2025-07-02|2155.17
#2025-07-03|2176.94
#2025-07-04|2193.47
#2025-07-07|2208.70
#2025-07-08|2205.92
#2025-07-09|2193.05
#2025-07-10|2202.27
#2025-07-11|2212.23
#2025-07-14|2199.00
#2025-07-15|2188.17
#2025-07-16|2184.96
#2025-07-17|2179.38
#2025-07-18|2255.69
#2025-07-21|2238.42
#2025-07-22|2229.55
#2025-07-23|2222.69
#2025-07-24|2280.12
#2025-07-25|2286.43
#2025-07-28|2260.62
#2025-07-29|2283.22
#2025-07-30|2284.57
#2025-07-31|2287.04
#2025-08-01|2302.86
#2025-08-04|2305.43
#2025-08-05|2308.62
#2025-08-06|2349.57
#2025-08-07|2363.13
#2025-08-08|2363.19
#2025-08-11|2357.04
#2025-08-12|2349.65
#2025-08-13|2357.94
#2025-08-14|2357.43
#2025-08-15|2348.20
#2025-08-18|2330.13
#2025-08-19|2331.63
#2025-08-20|2330.30
#2025-08-21|2330.30
#2025-08-22|2418.13
#2025-08-25|2392.36
#2025-08-26|2375.88
#2025-08-27|2382.81
#2025-08-28|2380.19
#2025-08-29|2364.11
#2025-09-01|2373.48
#2025-09-02|2350.87
#2025-09-03|2347.62
#2025-09-04|2344.16
#2025-09-05|2358.97
#2025-09-08|2375.46
#2025-09-09|2311.72
#2025-09-10|2368.69
#2025-09-11|2363.69
#2025-09-12|2351.85
#2025-09-15|2348.10
#2025-09-16|2369.68
#2025-09-17|2365.77
#2025-09-18|2370.88
#2025-09-19|2367.39
#2025-09-22|2387.18
#2025-09-23|2354.81
#2025-09-24|2337.35
#2025-09-25|2307.82
#2025-09-26|2304.94
#2025-09-29|2267.23
#2025-09-30|2267.59
#2025-10-01|2184.38
#2025-10-02|2196.15
#2025-10-03|2224.99
#2025-10-06|2278.26
#2025-10-07|2256.58
#2025-10-08|2240.69
#2025-10-09|2174.30
#2025-10-10|2179.82
#2025-10-13|2193.52
#2025-10-14|2152.19
#2025-10-15|2115.77
#2025-10-16|2160.17
#2025-10-17|2165.36
#2025-10-20|2221.79
#2025-10-21|2278.49
#2025-10-22|2306.60
#2025-10-23|2311.32
#2025-10-24|2310.45
#2025-10-27|2297.35
#2025-10-28|2316.68
#2025-10-29|2306.85
#2025-10-30|2285.49
#2025-10-31|2281.12
#2025-11-03|2285.21
#2025-11-04|2265.12
#2025-11-05|2250.27
#2025-11-06|2252.18
#2025-11-07|2249.11
#2025-11-10|2196.94
#2025-11-11|2148.59
#2025-11-12|2146.40
#2025-11-13|2187.21
#2025-11-14|2169.35
#2025-11-17|2148.85
#2025-11-18|2147.78
#2025-11-19|2123.13
#2025-11-20|2086.92
#2025-11-21|2089.98
#2025-11-24|2106.83
#2025-11-25|2123.99
#2025-11-26|2150.59
#2025-11-27|2157.14
#2025-11-28|2150.62
#2025-12-01|2120.83
#2025-12-02|2124.28
#2025-12-03|2140.91
#2025-12-04|2136.62
#2025-12-05|2157.34
#2025-12-08|2144.27
#2025-12-09|2136.27
#2025-12-10|2138.87
#2025-12-11|2164.25
#2025-12-12|2156.51
#2025-12-15|2169.82
#2025-12-16|2178.16
#2025-12-17|2208.97
#2025-12-18|2222.96
#2025-12-19|2262.27
#2025-12-22|2258.11
#2025-12-23|2242.93
#2025-12-24|2228.75
#2025-12-25|2216.29
#2025-12-26|2138.41
#2025-12-29|2131.00
#2025-12-30|2167.30
#2025-12-31|2181.02
#2026-01-01|2181.02
#2026-01-02|2222.87
#2026-01-05|2224.65
#2026-01-06|2239.80
#2026-01-07|2209.57
#2026-01-08|2219.45
#2026-01-09|2227.97
#2026-01-12|2213.33
#2026-01-13|2193.90
#2026-01-14|2193.50
#2026-01-15|2171.60
#2026-01-16|2186.57
#2026-01-19|2153.84
#2026-01-20|2156.12
#2026-01-21|2102.78
#2026-01-22|2140.49
#2026-01-23|2116.61
#2026-01-26|2118.97
#2026-01-27|2185.74
#2026-01-28|2199.16
#2026-01-29|2195.12
#2026-01-30|2159.77
#2026-02-02|2152.57
#2026-02-03|2127.33
#2026-02-04|2125.27
#2026-02-05|2104.40
#2026-02-06|2139.30
#2026-02-09|2143.28
#2026-02-10|2145.38
#2026-02-11|2142.62
#2026-02-12|2200.16
#2026-02-13|2196.99
#2026-02-16|2221.75
#2026-02-17|2213.55
#2026-02-18|2217.09
#2026-02-19|2227.72
#2026-02-20|2228.92
#2026-02-23|2201.63
#2026-02-24|2210.52
#2026-02-25|2197.80
#2026-02-26|2175.40
#2026-02-27|2150.46
#2026-03-02|2066.58
#2026-03-03|1955.37
#2026-03-04|1984.93
#2026-03-05|2054.09
#2026-03-06|2020.10
#2026-03-09|1917.51
#2026-03-10|1997.60
#2026-03-11|2027.59
#2026-03-12|2009.09
#2026-03-13|1950.81
#2026-03-16|1998.25
#2026-03-17|2007.98
#2026-03-18|2074.67
#2026-03-19|2022.73
#2026-03-20|2025.44
#2026-03-23|2025.01
#2026-03-24|2023.75
#2026-03-25|2057.32
#2026-03-26|2013.58
#2026-03-27|1974.75
#2026-03-30|1983.07
#2026-03-31|1973.39
#2026-04-01|1999.92
#2026-04-02|1990.11
#2026-04-03|1969.41
#2026-04-06|1960.91
#2026-04-07|1950.61
#2026-04-08|2043.25