Table Data - NASDAQ Morocco Large Mid Cap Net Total Return Index
| Title | NASDAQ Morocco Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMALMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2005-03-31 to 2026-06-12 |
| Last Updated | 2026-06-12 11:06 PM CDT |
| Notes | For more information about this series, see: NQMALMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2005-03-31 | 474.81 |
| 2005-04-01 | 467.75 |
| 2005-04-04 | 464.02 |
| 2005-04-05 | 463.77 |
| 2005-04-06 | 464.40 |
| 2005-04-07 | 465.68 |
| 2005-04-08 | 465.46 |
| 2005-04-11 | 467.55 |
| 2005-04-12 | 466.00 |
| 2005-04-13 | 466.63 |
| 2005-04-14 | 464.90 |
| 2005-04-15 | 468.43 |
| 2005-04-18 | 470.11 |
| 2005-04-19 | 471.92 |
| 2005-04-20 | 473.73 |
| 2005-04-21 | 474.96 |
| 2005-04-22 | 474.24 |
| 2005-04-25 | 472.07 |
| 2005-04-26 | 471.49 |
| 2005-04-27 | 471.64 |
| 2005-04-28 | 471.87 |
| 2005-04-29 | 472.10 |
| 2005-05-02 | 473.29 |
| 2005-05-03 | 472.43 |
| 2005-05-04 | 477.60 |
| 2005-05-05 | 481.32 |
| 2005-05-06 | 480.51 |
| 2005-05-09 | 478.58 |
| 2005-05-10 | 484.04 |
| 2005-05-11 | 481.46 |
| 2005-05-12 | 476.04 |
| 2005-05-13 | 471.63 |
| 2005-05-16 | 470.27 |
| 2005-05-17 | 469.35 |
| 2005-05-18 | 470.91 |
| 2005-05-19 | 475.19 |
| 2005-05-20 | 473.01 |
| 2005-05-23 | 477.59 |
| 2005-05-24 | 479.62 |
| 2005-05-25 | 480.55 |
| 2005-05-26 | 478.85 |
| 2005-05-27 | 483.91 |
| 2005-05-30 | . |
| 2005-05-31 | 485.34 |
| 2005-06-01 | 484.43 |
| 2005-06-02 | 484.14 |
| 2005-06-03 | 478.66 |
| 2005-06-06 | 480.71 |
| 2005-06-07 | 480.75 |
| 2005-06-08 | 483.91 |
| 2005-06-09 | 477.53 |
| 2005-06-10 | 475.67 |
| 2005-06-13 | 471.39 |
| 2005-06-14 | 479.20 |
| 2005-06-15 | 481.84 |
| 2005-06-16 | 484.85 |
| 2005-06-17 | 487.06 |
| 2005-06-20 | 483.28 |
| 2005-06-21 | 482.41 |
| 2005-06-22 | 481.14 |
| 2005-06-23 | 477.41 |
| 2005-06-24 | 478.50 |
| 2005-06-27 | 482.75 |
| 2005-06-28 | 479.42 |
| 2005-06-29 | 477.06 |
| 2005-06-30 | 478.25 |
| 2005-07-01 | 473.51 |
| 2005-07-04 | . |
| 2005-07-05 | 473.28 |
| 2005-07-06 | 474.23 |
| 2005-07-07 | 474.18 |
| 2005-07-08 | 477.95 |
| 2005-07-11 | 482.84 |
| 2005-07-12 | 486.27 |
| 2005-07-13 | 482.04 |
| 2005-07-14 | 487.33 |
| 2005-07-15 | 486.98 |
| 2005-07-18 | 488.81 |
| 2005-07-19 | 490.16 |
| 2005-07-20 | 495.79 |
| 2005-07-21 | 515.92 |
| 2005-07-22 | 520.85 |
| 2005-07-25 | 519.34 |
| 2005-07-26 | 520.80 |
| 2005-07-27 | 518.88 |
| 2005-07-28 | 521.63 |
| 2005-07-29 | 524.05 |
| 2005-08-01 | 523.62 |
| 2005-08-02 | 523.63 |
| 2005-08-03 | 527.72 |
| 2005-08-04 | 528.20 |
| 2005-08-05 | 523.64 |
| 2005-08-08 | 529.99 |
| 2005-08-09 | 532.84 |
| 2005-08-10 | 536.85 |
| 2005-08-11 | 534.66 |
| 2005-08-12 | 537.53 |
| 2005-08-15 | 542.15 |
| 2005-08-16 | 542.49 |
| 2005-08-17 | 539.89 |
| 2005-08-18 | 539.66 |
| 2005-08-19 | 540.22 |
| 2005-08-22 | 543.66 |
| 2005-08-23 | 543.85 |
| 2005-08-24 | 546.96 |
| 2005-08-25 | 543.94 |
| 2005-08-26 | 536.37 |
| 2005-08-29 | 537.95 |
| 2005-08-30 | 534.46 |
| 2005-08-31 | 539.66 |
| 2005-09-01 | 544.84 |
| 2005-09-02 | 555.47 |
| 2005-09-05 | . |
| 2005-09-06 | 558.90 |
| 2005-09-07 | 549.35 |
| 2005-09-08 | 541.72 |
| 2005-09-09 | 549.54 |
| 2005-09-12 | 547.00 |
| 2005-09-13 | 549.27 |
| 2005-09-14 | 551.06 |
| 2005-09-15 | 548.27 |
| 2005-09-16 | 548.92 |
| 2005-09-19 | 548.45 |
| 2005-09-20 | 548.33 |
| 2005-09-21 | 550.89 |
| 2005-09-22 | 545.80 |
| 2005-09-23 | 535.30 |
| 2005-09-26 | 542.10 |
| 2005-09-27 | 542.05 |
| 2005-09-28 | 540.38 |
| 2005-09-29 | 538.95 |
| 2005-09-30 | 539.84 |
| 2005-10-03 | 534.91 |
| 2005-10-04 | 537.95 |
| 2005-10-05 | 538.79 |
| 2005-10-06 | 543.74 |
| 2005-10-07 | 543.43 |
| 2005-10-10 | 542.40 |
| 2005-10-11 | 541.75 |
| 2005-10-12 | 544.59 |
| 2005-10-13 | 539.82 |
| 2005-10-14 | 547.08 |
| 2005-10-17 | 547.80 |
| 2005-10-18 | 543.26 |
| 2005-10-19 | 544.52 |
| 2005-10-20 | 542.74 |
| 2005-10-21 | 540.85 |
| 2005-10-24 | 541.70 |
| 2005-10-25 | 546.28 |
| 2005-10-26 | 545.80 |
| 2005-10-27 | 549.25 |
| 2005-10-28 | 548.63 |
| 2005-10-31 | 548.04 |
| 2005-11-01 | 551.44 |
| 2005-11-02 | 556.72 |
| 2005-11-03 | 556.57 |
| 2005-11-04 | 549.39 |
| 2005-11-07 | 551.92 |
| 2005-11-08 | 553.98 |
| 2005-11-09 | 550.92 |
| 2005-11-10 | 547.65 |
| 2005-11-11 | 545.02 |
| 2005-11-14 | 557.74 |
| 2005-11-15 | 563.52 |
| 2005-11-16 | 563.01 |
| 2005-11-17 | 565.21 |
| 2005-11-18 | 565.13 |
| 2005-11-21 | 560.46 |
| 2005-11-22 | 565.53 |
| 2005-11-23 | 566.16 |
| 2005-11-24 | . |
| 2005-11-25 | 570.99 |
| 2005-11-28 | 582.19 |
| 2005-11-29 | 579.49 |
| 2005-11-30 | 572.55 |
| 2005-12-01 | 569.11 |
| 2005-12-02 | 565.32 |
| 2005-12-05 | 562.05 |
| 2005-12-06 | 563.59 |
| 2005-12-07 | 558.57 |
| 2005-12-08 | 550.45 |
| 2005-12-09 | 564.72 |
| 2005-12-12 | 565.66 |
| 2005-12-13 | 568.07 |
| 2005-12-14 | 576.36 |
| 2005-12-15 | 573.88 |
| 2005-12-16 | 579.39 |
| 2005-12-19 | 582.53 |
| 2005-12-20 | 579.34 |
| 2005-12-21 | 572.66 |
| 2005-12-22 | 577.44 |
| 2005-12-23 | 575.76 |
| 2005-12-26 | . |
| 2005-12-27 | 571.68 |
| 2005-12-28 | 577.09 |
| 2005-12-29 | 575.53 |
| 2005-12-30 | 572.24 |
| 2006-01-02 | . |
| 2006-01-03 | 583.51 |
| 2006-01-04 | 593.65 |
| 2006-01-05 | 606.45 |
| 2006-01-06 | 613.55 |
| 2006-01-09 | 622.55 |
| 2006-01-10 | 637.76 |
| 2006-01-11 | 639.31 |
| 2006-01-12 | 636.86 |
| 2006-01-13 | 644.31 |
| 2006-01-16 | . |
| 2006-01-17 | 633.82 |
| 2006-01-18 | 629.56 |
| 2006-01-19 | 634.39 |
| 2006-01-20 | 644.04 |
| 2006-01-23 | 651.21 |
| 2006-01-24 | 655.88 |
| 2006-01-25 | 661.38 |
| 2006-01-26 | 659.52 |
| 2006-01-27 | 663.48 |
| 2006-01-30 | 686.30 |
| 2006-01-31 | 687.89 |
| 2006-02-01 | 706.18 |
| 2006-02-02 | 702.86 |
| 2006-02-03 | 691.35 |
| 2006-02-06 | 709.00 |
| 2006-02-07 | 724.20 |
| 2006-02-08 | 727.45 |
| 2006-02-09 | 733.24 |
| 2006-02-10 | 731.68 |
| 2006-02-13 | 721.45 |
| 2006-02-14 | 692.31 |
| 2006-02-15 | 698.71 |
| 2006-02-16 | 702.34 |
| 2006-02-17 | 703.55 |
| 2006-02-20 | . |
| 2006-02-21 | 719.46 |
| 2006-02-22 | 723.57 |
| 2006-02-23 | 723.97 |
| 2006-02-24 | 705.97 |
| 2006-02-27 | 708.79 |
| 2006-02-28 | 705.90 |
| 2006-03-01 | 708.67 |
| 2006-03-02 | 709.99 |
| 2006-03-03 | 715.87 |
| 2006-03-06 | 731.53 |
| 2006-03-07 | 731.23 |
| 2006-03-08 | 716.87 |
| 2006-03-09 | 712.94 |
| 2006-03-10 | 711.88 |
| 2006-03-13 | 708.54 |
| 2006-03-14 | 698.79 |
| 2006-03-15 | 691.93 |
| 2006-03-16 | 697.36 |
| 2006-03-17 | 715.21 |
| 2006-03-20 | 719.96 |
| 2006-03-21 | 710.81 |
| 2006-03-22 | 714.25 |
| 2006-03-23 | 722.41 |
| 2006-03-24 | 726.39 |
| 2006-03-27 | 738.02 |
| 2006-03-28 | 751.21 |
| 2006-03-29 | 747.16 |
| 2006-03-30 | 747.44 |
| 2006-03-31 | 756.28 |
| 2006-04-03 | 758.68 |
| 2006-04-04 | 791.82 |
| 2006-04-05 | 804.04 |
| 2006-04-06 | 788.45 |
| 2006-04-07 | 791.38 |
| 2006-04-10 | 810.20 |
| 2006-04-11 | 810.13 |
| 2006-04-12 | 810.04 |
| 2006-04-13 | 814.47 |
| 2006-04-14 | . |
| 2006-04-17 | 804.19 |
| 2006-04-18 | 802.95 |
| 2006-04-19 | 808.45 |
| 2006-04-20 | 821.73 |
| 2006-04-21 | 828.70 |
| 2006-04-24 | 833.14 |
| 2006-04-25 | 844.00 |
| 2006-04-26 | 855.57 |
| 2006-04-27 | 879.96 |
| 2006-04-28 | 884.97 |
| 2006-05-01 | 886.10 |
| 2006-05-02 | 886.04 |
| 2006-05-03 | 889.19 |
| 2006-05-04 | 904.75 |
| 2006-05-05 | 934.37 |
| 2006-05-08 | 951.92 |
| 2006-05-09 | 948.01 |
| 2006-05-10 | 919.68 |
| 2006-05-11 | 921.55 |
| 2006-05-12 | 927.48 |
| 2006-05-15 | 909.84 |
| 2006-05-16 | 895.83 |
| 2006-05-17 | 880.82 |
| 2006-05-18 | 874.41 |
| 2006-05-19 | 840.39 |
| 2006-05-22 | 802.83 |
| 2006-05-23 | 769.63 |
| 2006-05-24 | 778.66 |
| 2006-05-25 | 769.47 |
| 2006-05-26 | 758.82 |
| 2006-05-29 | . |
| 2006-05-30 | 768.88 |
| 2006-05-31 | 788.68 |
| 2006-06-01 | 801.56 |
| 2006-06-02 | 813.71 |
| 2006-06-05 | 807.43 |
| 2006-06-06 | 778.74 |
| 2006-06-07 | 760.67 |
| 2006-06-08 | 735.11 |
| 2006-06-09 | 727.82 |
| 2006-06-12 | 711.42 |
| 2006-06-13 | 696.41 |
| 2006-06-14 | 718.37 |
| 2006-06-15 | 733.23 |
| 2006-06-16 | 749.38 |
| 2006-06-19 | 754.05 |
| 2006-06-20 | 759.19 |
| 2006-06-21 | 757.73 |
| 2006-06-22 | 754.96 |
| 2006-06-23 | 745.93 |
| 2006-06-26 | 743.78 |
| 2006-06-27 | 745.03 |
| 2006-06-28 | 748.47 |
| 2006-06-29 | 769.06 |
| 2006-06-30 | 801.83 |
| 2006-07-03 | 810.50 |
| 2006-07-04 | . |
| 2006-07-05 | 834.13 |
| 2006-07-06 | 836.67 |
| 2006-07-07 | 836.38 |
| 2006-07-10 | 819.61 |
| 2006-07-11 | 821.80 |
| 2006-07-12 | 821.69 |
| 2006-07-13 | 816.69 |
| 2006-07-14 | 817.70 |
| 2006-07-17 | 802.32 |
| 2006-07-18 | 804.35 |
| 2006-07-19 | 801.81 |
| 2006-07-20 | 796.32 |
| 2006-07-21 | 795.02 |
| 2006-07-24 | 791.08 |
| 2006-07-25 | 793.59 |
| 2006-07-26 | 779.83 |
| 2006-07-27 | 785.79 |
| 2006-07-28 | 778.36 |
| 2006-07-31 | 781.39 |
| 2006-08-01 | 778.66 |
| 2006-08-02 | 782.00 |
| 2006-08-03 | 782.79 |
| 2006-08-04 | 784.51 |
| 2006-08-07 | 785.34 |
| 2006-08-08 | 811.70 |
| 2006-08-09 | 832.49 |
| 2006-08-10 | 820.57 |
| 2006-08-11 | 822.75 |
| 2006-08-14 | 821.86 |
| 2006-08-15 | 817.90 |
| 2006-08-16 | 830.05 |
| 2006-08-17 | 829.83 |
| 2006-08-18 | 829.49 |
| 2006-08-21 | 835.13 |
| 2006-08-22 | 826.36 |
| 2006-08-23 | 831.28 |
| 2006-08-24 | 844.02 |
| 2006-08-25 | 848.27 |
| 2006-08-28 | 860.36 |
| 2006-08-29 | 849.17 |
| 2006-08-30 | 861.14 |
| 2006-08-31 | 861.51 |
| 2006-09-01 | 861.63 |
| 2006-09-04 | . |
| 2006-09-05 | 867.69 |
| 2006-09-06 | 872.08 |
| 2006-09-07 | 886.23 |
| 2006-09-08 | 888.83 |
| 2006-09-11 | 895.43 |
| 2006-09-12 | 890.63 |
| 2006-09-13 | 893.33 |
| 2006-09-14 | 898.87 |
| 2006-09-15 | 888.75 |
| 2006-09-18 | 889.66 |
| 2006-09-19 | 880.85 |
| 2006-09-20 | 871.67 |
| 2006-09-21 | 881.18 |
| 2006-09-22 | 887.03 |
| 2006-09-25 | 882.56 |
| 2006-09-26 | 868.34 |
| 2006-09-27 | 861.05 |
| 2006-09-28 | 869.68 |
| 2006-09-29 | 871.13 |
| 2006-10-02 | 883.89 |
| 2006-10-03 | 892.31 |
| 2006-10-04 | 881.75 |
| 2006-10-05 | 855.39 |
| 2006-10-06 | 840.22 |
| 2006-10-09 | 842.96 |
| 2006-10-10 | 831.61 |
| 2006-10-11 | 823.45 |
| 2006-10-12 | 820.88 |
| 2006-10-13 | 808.38 |
| 2006-10-16 | 810.46 |
| 2006-10-17 | 817.97 |
| 2006-10-18 | 820.72 |
| 2006-10-19 | 838.52 |
| 2006-10-20 | 841.06 |
| 2006-10-23 | 840.48 |
| 2006-10-24 | 840.30 |
| 2006-10-25 | 841.91 |
| 2006-10-26 | 849.38 |
| 2006-10-27 | 854.37 |
| 2006-10-30 | 868.84 |
| 2006-10-31 | 885.38 |
| 2006-11-01 | 899.99 |
| 2006-11-02 | 900.62 |
| 2006-11-03 | 894.50 |
| 2006-11-06 | 899.92 |
| 2006-11-07 | 919.56 |
| 2006-11-08 | 920.14 |
| 2006-11-09 | 900.14 |
| 2006-11-10 | 906.62 |
| 2006-11-13 | 934.88 |
| 2006-11-14 | 953.30 |
| 2006-11-15 | 950.90 |
| 2006-11-16 | 923.89 |
| 2006-11-17 | 927.08 |
| 2006-11-20 | 908.21 |
| 2006-11-21 | 920.89 |
| 2006-11-22 | 932.14 |
| 2006-11-23 | . |
| 2006-11-24 | 960.82 |
| 2006-11-27 | 959.43 |
| 2006-11-28 | 943.73 |
| 2006-11-29 | 959.76 |
| 2006-11-30 | 969.95 |
| 2006-12-01 | 992.25 |
| 2006-12-04 | 990.76 |
| 2006-12-05 | 990.79 |
| 2006-12-06 | 994.61 |
| 2006-12-07 | 1007.43 |
| 2006-12-08 | 1029.40 |
| 2006-12-11 | 1039.01 |
| 2006-12-12 | 1046.10 |
| 2006-12-13 | 1070.28 |
| 2006-12-14 | 1029.11 |
| 2006-12-15 | 1003.02 |
| 2006-12-18 | 990.71 |
| 2006-12-19 | 979.43 |
| 2006-12-20 | 984.81 |
| 2006-12-21 | 986.47 |
| 2006-12-22 | 999.41 |
| 2006-12-25 | . |
| 2006-12-26 | 980.84 |
| 2006-12-27 | 981.21 |
| 2006-12-28 | 971.24 |
| 2006-12-29 | 983.23 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1009.66 |
| 2007-01-04 | 1027.71 |
| 2007-01-05 | 1034.74 |
| 2007-01-08 | 1043.85 |
| 2007-01-09 | 1034.75 |
| 2007-01-10 | 1027.14 |
| 2007-01-11 | 1022.87 |
| 2007-01-12 | 1009.33 |
| 2007-01-15 | . |
| 2007-01-16 | 1024.86 |
| 2007-01-17 | 1025.12 |
| 2007-01-18 | 1028.10 |
| 2007-01-19 | 1023.56 |
| 2007-01-22 | 1026.97 |
| 2007-01-23 | 1031.16 |
| 2007-01-24 | 1024.71 |
| 2007-01-25 | 1032.78 |
| 2007-01-26 | 1047.82 |
| 2007-01-29 | 1059.54 |
| 2007-01-30 | 1062.10 |
| 2007-01-31 | 1065.98 |
| 2007-02-01 | 1037.12 |
| 2007-02-02 | 1042.53 |
| 2007-02-05 | 1040.16 |
| 2007-02-06 | 1051.15 |
| 2007-02-07 | 1045.95 |
| 2007-02-08 | 1048.16 |
| 2007-02-09 | 1054.29 |
| 2007-02-12 | 1058.64 |
| 2007-02-13 | 1076.16 |
| 2007-02-14 | 1085.17 |
| 2007-02-15 | 1093.12 |
| 2007-02-16 | 1111.83 |
| 2007-02-19 | . |
| 2007-02-20 | 1120.97 |
| 2007-02-21 | 1115.54 |
| 2007-02-22 | 1073.19 |
| 2007-02-23 | 1065.07 |
| 2007-02-26 | 1082.97 |
| 2007-02-27 | 1096.34 |
| 2007-02-28 | 1096.29 |
| 2007-03-01 | 1077.41 |
| 2007-03-02 | 1099.62 |
| 2007-03-05 | 1100.90 |
| 2007-03-06 | 1119.66 |
| 2007-03-07 | 1142.35 |
| 2007-03-08 | 1156.03 |
| 2007-03-09 | 1130.49 |
| 2007-03-12 | 1133.72 |
| 2007-03-13 | 1159.44 |
| 2007-03-14 | 1158.73 |
| 2007-03-15 | 1149.79 |
| 2007-03-16 | 1157.33 |
| 2007-03-19 | 1156.63 |
| 2007-03-20 | 1167.05 |
| 2007-03-21 | 1176.78 |
| 2007-03-22 | 1193.76 |
| 2007-03-23 | 1199.45 |
| 2007-03-26 | 1199.93 |
| 2007-03-27 | 1198.97 |
| 2007-03-28 | 1223.50 |
| 2007-03-29 | 1218.34 |
| 2007-03-30 | 1209.76 |
| 2007-04-02 | 1213.80 |
| 2007-04-03 | 1201.79 |
| 2007-04-04 | 1192.73 |
| 2007-04-05 | 1200.99 |
| 2007-04-06 | . |
| 2007-04-09 | 1198.90 |
| 2007-04-10 | 1212.87 |
| 2007-04-11 | 1220.98 |
| 2007-04-12 | 1230.05 |
| 2007-04-13 | 1240.15 |
| 2007-04-16 | 1245.58 |
| 2007-04-17 | 1250.96 |
| 2007-04-18 | 1257.12 |
| 2007-04-19 | 1267.55 |
| 2007-04-20 | 1273.94 |
| 2007-04-23 | 1288.88 |
| 2007-04-24 | 1328.53 |
| 2007-04-25 | 1331.46 |
| 2007-04-26 | 1325.45 |
| 2007-04-27 | 1334.11 |
| 2007-04-30 | 1342.91 |
| 2007-05-01 | 1339.18 |
| 2007-05-02 | 1354.34 |
| 2007-05-03 | 1359.57 |
| 2007-05-04 | 1363.51 |
| 2007-05-07 | 1381.59 |
| 2007-05-08 | 1382.37 |
| 2007-05-09 | 1356.77 |
| 2007-05-10 | 1291.17 |
| 2007-05-11 | 1235.71 |
| 2007-05-14 | 1187.20 |
| 2007-05-15 | 1195.93 |
| 2007-05-16 | 1239.65 |
| 2007-05-17 | 1242.32 |
| 2007-05-18 | 1241.71 |
| 2007-05-21 | 1271.75 |
| 2007-05-22 | 1258.99 |
| 2007-05-23 | 1237.28 |
| 2007-05-24 | 1225.26 |
| 2007-05-25 | 1222.95 |
| 2007-05-28 | . |
| 2007-05-29 | 1218.64 |
| 2007-05-30 | 1220.90 |
| 2007-05-31 | 1265.06 |
| 2007-06-01 | 1253.52 |
| 2007-06-04 | 1256.99 |
| 2007-06-05 | 1272.67 |
| 2007-06-06 | 1272.15 |
| 2007-06-07 | 1262.38 |
| 2007-06-08 | 1247.59 |
| 2007-06-11 | 1254.17 |
| 2007-06-12 | 1249.49 |
| 2007-06-13 | 1237.47 |
| 2007-06-14 | 1225.60 |
| 2007-06-15 | 1222.25 |
| 2007-06-18 | 1226.73 |
| 2007-06-19 | 1228.29 |
| 2007-06-20 | 1230.41 |
| 2007-06-21 | 1224.48 |
| 2007-06-22 | 1223.26 |
| 2007-06-25 | 1223.67 |
| 2007-06-26 | 1223.82 |
| 2007-06-27 | 1213.82 |
| 2007-06-28 | 1219.15 |
| 2007-06-29 | 1221.46 |
| 2007-07-02 | 1223.85 |
| 2007-07-03 | 1236.63 |
| 2007-07-04 | . |
| 2007-07-05 | 1233.15 |
| 2007-07-06 | 1242.16 |
| 2007-07-09 | 1239.87 |
| 2007-07-10 | 1236.35 |
| 2007-07-11 | 1244.77 |
| 2007-07-12 | 1230.35 |
| 2007-07-13 | 1233.97 |
| 2007-07-16 | 1244.82 |
| 2007-07-17 | 1248.93 |
| 2007-07-18 | 1245.30 |
| 2007-07-19 | 1244.83 |
| 2007-07-20 | 1236.40 |
| 2007-07-23 | 1243.67 |
| 2007-07-24 | 1246.20 |
| 2007-07-25 | 1234.99 |
| 2007-07-26 | 1244.52 |
| 2007-07-27 | 1250.16 |
| 2007-07-30 | 1251.75 |
| 2007-07-31 | 1268.02 |
| 2007-08-01 | 1271.98 |
| 2007-08-02 | 1306.01 |
| 2007-08-03 | 1324.47 |
| 2007-08-06 | 1327.20 |
| 2007-08-07 | 1331.23 |
| 2007-08-08 | 1334.00 |
| 2007-08-09 | 1335.41 |
| 2007-08-10 | 1337.49 |
| 2007-08-13 | 1331.92 |
| 2007-08-14 | 1328.03 |
| 2007-08-15 | 1306.40 |
| 2007-08-16 | 1285.91 |
| 2007-08-17 | 1299.61 |
| 2007-08-20 | 1295.48 |
| 2007-08-21 | 1296.89 |
| 2007-08-22 | 1294.07 |
| 2007-08-23 | 1302.70 |
| 2007-08-24 | 1320.98 |
| 2007-08-27 | 1326.15 |
| 2007-08-28 | 1336.53 |
| 2007-08-29 | 1339.29 |
| 2007-08-30 | 1335.63 |
| 2007-08-31 | 1331.02 |
| 2007-09-03 | . |
| 2007-09-04 | 1368.42 |
| 2007-09-05 | 1423.02 |
| 2007-09-06 | 1375.12 |
| 2007-09-07 | 1379.98 |
| 2007-09-10 | 1395.59 |
| 2007-09-11 | 1372.98 |
| 2007-09-12 | 1364.98 |
| 2007-09-13 | 1361.43 |
| 2007-09-14 | 1371.51 |
| 2007-09-17 | 1369.10 |
| 2007-09-18 | 1366.32 |
| 2007-09-19 | 1359.87 |
| 2007-09-20 | 1383.15 |
| 2007-09-21 | 1376.50 |
| 2007-09-24 | 1375.91 |
| 2007-09-25 | 1376.08 |
| 2007-09-26 | 1366.71 |
| 2007-09-27 | 1380.57 |
| 2007-09-28 | 1389.97 |
| 2007-10-01 | 1404.98 |
| 2007-10-02 | 1397.15 |
| 2007-10-03 | 1392.40 |
| 2007-10-04 | 1397.73 |
| 2007-10-05 | 1393.11 |
| 2007-10-08 | 1398.37 |
| 2007-10-09 | 1407.11 |
| 2007-10-10 | 1403.91 |
| 2007-10-11 | 1415.43 |
| 2007-10-12 | 1407.23 |
| 2007-10-15 | 1421.94 |
| 2007-10-16 | 1407.67 |
| 2007-10-17 | 1407.34 |
| 2007-10-18 | 1416.16 |
| 2007-10-19 | 1419.38 |
| 2007-10-22 | 1408.77 |
| 2007-10-23 | 1422.79 |
| 2007-10-24 | 1421.91 |
| 2007-10-25 | 1419.86 |
| 2007-10-26 | 1422.80 |
| 2007-10-29 | 1427.59 |
| 2007-10-30 | 1423.34 |
| 2007-10-31 | 1401.86 |
| 2007-11-01 | 1389.65 |
| 2007-11-02 | 1419.65 |
| 2007-11-05 | 1422.19 |
| 2007-11-06 | 1426.41 |
| 2007-11-07 | 1435.37 |
| 2007-11-08 | 1432.74 |
| 2007-11-09 | 1432.35 |
| 2007-11-12 | 1419.48 |
| 2007-11-13 | 1416.18 |
| 2007-11-14 | 1429.88 |
| 2007-11-15 | 1427.64 |
| 2007-11-16 | 1423.45 |
| 2007-11-19 | 1435.67 |
| 2007-11-20 | 1445.04 |
| 2007-11-21 | 1439.29 |
| 2007-11-22 | . |
| 2007-11-23 | 1419.16 |
| 2007-11-26 | 1403.17 |
| 2007-11-27 | 1395.95 |
| 2007-11-28 | 1401.07 |
| 2007-11-29 | 1408.79 |
| 2007-11-30 | 1386.93 |
| 2007-12-03 | 1378.67 |
| 2007-12-04 | 1389.86 |
| 2007-12-05 | 1377.30 |
| 2007-12-06 | 1369.75 |
| 2007-12-07 | 1354.89 |
| 2007-12-10 | 1366.09 |
| 2007-12-11 | 1368.08 |
| 2007-12-12 | 1360.08 |
| 2007-12-13 | 1352.81 |
| 2007-12-14 | 1335.14 |
| 2007-12-17 | 1333.95 |
| 2007-12-18 | 1350.01 |
| 2007-12-19 | 1352.44 |
| 2007-12-20 | 1339.76 |
| 2007-12-21 | 1342.65 |
| 2007-12-24 | 1336.95 |
| 2007-12-25 | . |
| 2007-12-26 | 1340.50 |
| 2007-12-27 | 1353.30 |
| 2007-12-28 | 1385.34 |
| 2007-12-31 | 1394.36 |
| 2008-01-01 | . |
| 2008-01-02 | 1438.40 |
| 2008-01-03 | 1443.60 |
| 2008-01-04 | 1468.86 |
| 2008-01-07 | 1473.84 |
| 2008-01-08 | 1478.37 |
| 2008-01-09 | 1499.33 |
| 2008-01-10 | 1504.90 |
| 2008-01-11 | 1510.39 |
| 2008-01-14 | 1512.27 |
| 2008-01-15 | 1521.74 |
| 2008-01-16 | 1507.27 |
| 2008-01-17 | 1525.09 |
| 2008-01-18 | 1515.85 |
| 2008-01-21 | . |
| 2008-01-22 | 1465.49 |
| 2008-01-23 | 1487.12 |
| 2008-01-24 | 1521.09 |
| 2008-01-25 | 1525.33 |
| 2008-01-28 | 1537.69 |
| 2008-01-29 | 1535.56 |
| 2008-01-30 | 1543.62 |
| 2008-01-31 | 1546.95 |
| 2008-02-01 | 1552.74 |
| 2008-02-04 | 1560.14 |
| 2008-02-05 | 1540.24 |
| 2008-02-06 | 1546.54 |
| 2008-02-07 | 1537.71 |
| 2008-02-08 | 1532.88 |
| 2008-02-11 | 1530.30 |
| 2008-02-12 | 1549.15 |
| 2008-02-13 | 1549.77 |
| 2008-02-14 | 1557.51 |
| 2008-02-15 | 1580.85 |
| 2008-02-18 | . |
| 2008-02-19 | 1592.36 |
| 2008-02-20 | 1593.07 |
| 2008-02-21 | 1641.43 |
| 2008-02-22 | 1648.07 |
| 2008-02-25 | 1638.24 |
| 2008-02-26 | 1646.53 |
| 2008-02-27 | 1665.21 |
| 2008-02-28 | 1676.64 |
| 2008-02-29 | 1661.31 |
| 2008-03-03 | 1653.32 |
| 2008-03-04 | 1636.36 |
| 2008-03-05 | 1654.52 |
| 2008-03-06 | 1673.72 |
| 2008-03-07 | 1673.77 |
| 2008-03-10 | 1676.13 |
| 2008-03-11 | 1689.51 |
| 2008-03-12 | 1732.87 |
| 2008-03-13 | 1747.50 |
| 2008-03-14 | 1737.45 |
| 2008-03-17 | 1752.11 |
| 2008-03-18 | 1741.82 |
| 2008-03-19 | 1730.61 |
| 2008-03-20 | 1709.98 |
| 2008-03-21 | . |
| 2008-03-24 | 1691.97 |
| 2008-03-25 | 1719.23 |
| 2008-03-26 | 1717.33 |
| 2008-03-27 | 1731.33 |
| 2008-03-28 | 1723.11 |
| 2008-03-31 | 1735.92 |
| 2008-04-01 | 1699.78 |
| 2008-04-02 | 1680.22 |
| 2008-04-03 | 1702.29 |
| 2008-04-04 | 1726.18 |
| 2008-04-07 | 1747.17 |
| 2008-04-08 | 1754.33 |
| 2008-04-09 | 1757.62 |
| 2008-04-10 | 1755.72 |
| 2008-04-11 | 1759.67 |
| 2008-04-14 | 1732.12 |
| 2008-04-15 | 1713.78 |
| 2008-04-16 | 1737.18 |
| 2008-04-17 | 1727.67 |
| 2008-04-18 | 1708.36 |
| 2008-04-21 | 1733.28 |
| 2008-04-22 | 1731.68 |
| 2008-04-23 | 1707.26 |
| 2008-04-24 | 1677.58 |
| 2008-04-25 | 1668.12 |
| 2008-04-28 | 1678.23 |
| 2008-04-29 | 1684.98 |
| 2008-04-30 | 1668.36 |
| 2008-05-01 | 1659.16 |
| 2008-05-02 | 1652.58 |
| 2008-05-05 | 1648.11 |
| 2008-05-06 | 1671.67 |
| 2008-05-07 | 1645.68 |
| 2008-05-08 | 1662.42 |
| 2008-05-09 | 1664.08 |
| 2008-05-12 | 1681.90 |
| 2008-05-13 | 1683.19 |
| 2008-05-14 | 1674.95 |
| 2008-05-15 | 1669.62 |
| 2008-05-16 | 1685.43 |
| 2008-05-19 | 1687.72 |
| 2008-05-20 | 1709.38 |
| 2008-05-21 | 1719.83 |
| 2008-05-22 | 1713.08 |
| 2008-05-23 | 1716.98 |
| 2008-05-26 | . |
| 2008-05-27 | 1707.08 |
| 2008-05-28 | 1693.13 |
| 2008-05-29 | 1711.87 |
| 2008-05-30 | 1723.24 |
| 2008-06-02 | 1707.16 |
| 2008-06-03 | 1700.15 |
| 2008-06-04 | 1717.60 |
| 2008-06-05 | 1726.81 |
| 2008-06-06 | 1748.23 |
| 2008-06-09 | 1743.84 |
| 2008-06-10 | 1715.85 |
| 2008-06-11 | 1706.52 |
| 2008-06-12 | 1703.12 |
| 2008-06-13 | 1698.32 |
| 2008-06-16 | 1708.86 |
| 2008-06-17 | 1706.03 |
| 2008-06-18 | 1702.59 |
| 2008-06-19 | 1700.66 |
| 2008-06-20 | 1708.62 |
| 2008-06-23 | 1674.15 |
| 2008-06-24 | 1691.54 |
| 2008-06-25 | 1692.65 |
| 2008-06-26 | 1709.94 |
| 2008-06-27 | 1708.12 |
| 2008-06-30 | 1722.52 |
| 2008-07-01 | 1719.37 |
| 2008-07-02 | 1727.06 |
| 2008-07-03 | 1705.25 |
| 2008-07-04 | . |
| 2008-07-07 | 1698.56 |
| 2008-07-08 | 1714.15 |
| 2008-07-09 | 1721.74 |
| 2008-07-10 | 1743.36 |
| 2008-07-11 | 1758.01 |
| 2008-07-14 | 1752.84 |
| 2008-07-15 | 1759.30 |
| 2008-07-16 | 1734.60 |
| 2008-07-17 | 1739.97 |
| 2008-07-18 | 1743.16 |
| 2008-07-21 | 1743.00 |
| 2008-07-22 | 1736.72 |
| 2008-07-23 | 1723.01 |
| 2008-07-24 | 1722.06 |
| 2008-07-25 | 1716.78 |
| 2008-07-28 | 1721.62 |
| 2008-07-29 | 1694.38 |
| 2008-07-30 | 1690.74 |
| 2008-07-31 | 1671.28 |
| 2008-08-01 | 1679.48 |
| 2008-08-04 | 1666.81 |
| 2008-08-05 | 1651.27 |
| 2008-08-06 | 1651.29 |
| 2008-08-07 | 1644.57 |
| 2008-08-08 | 1615.97 |
| 2008-08-11 | 1611.28 |
| 2008-08-12 | 1600.63 |
| 2008-08-13 | 1589.85 |
| 2008-08-14 | 1592.30 |
| 2008-08-15 | 1570.31 |
| 2008-08-18 | 1555.54 |
| 2008-08-19 | 1555.91 |
| 2008-08-20 | 1558.50 |
| 2008-08-21 | 1571.75 |
| 2008-08-22 | 1564.94 |
| 2008-08-25 | 1558.25 |
| 2008-08-26 | 1546.47 |
| 2008-08-27 | 1557.86 |
| 2008-08-28 | 1567.54 |
| 2008-08-29 | 1569.44 |
| 2008-09-01 | . |
| 2008-09-02 | 1553.60 |
| 2008-09-03 | 1552.36 |
| 2008-09-04 | 1537.96 |
| 2008-09-05 | 1519.85 |
| 2008-09-08 | 1480.98 |
| 2008-09-09 | 1451.68 |
| 2008-09-10 | 1428.44 |
| 2008-09-11 | 1417.77 |
| 2008-09-12 | 1428.03 |
| 2008-09-15 | 1378.51 |
| 2008-09-16 | 1322.08 |
| 2008-09-17 | 1313.64 |
| 2008-09-18 | 1372.51 |
| 2008-09-19 | 1427.62 |
| 2008-09-22 | 1473.14 |
| 2008-09-23 | 1503.49 |
| 2008-09-24 | 1498.00 |
| 2008-09-25 | 1493.14 |
| 2008-09-26 | 1483.95 |
| 2008-09-29 | 1452.19 |
| 2008-09-30 | 1366.51 |
| 2008-10-01 | 1361.17 |
| 2008-10-02 | 1345.40 |
| 2008-10-03 | 1354.83 |
| 2008-10-06 | 1298.49 |
| 2008-10-07 | 1331.22 |
| 2008-10-08 | 1323.73 |
| 2008-10-09 | 1300.79 |
| 2008-10-10 | 1291.23 |
| 2008-10-13 | 1356.80 |
| 2008-10-14 | 1362.92 |
| 2008-10-15 | 1345.54 |
| 2008-10-16 | 1321.48 |
| 2008-10-17 | 1350.68 |
| 2008-10-20 | 1325.86 |
| 2008-10-21 | 1316.61 |
| 2008-10-22 | 1284.30 |
| 2008-10-23 | 1256.69 |
| 2008-10-24 | 1226.78 |
| 2008-10-27 | 1146.59 |
| 2008-10-28 | 1185.76 |
| 2008-10-29 | 1232.42 |
| 2008-10-30 | 1238.96 |
| 2008-10-31 | 1228.03 |
| 2008-11-03 | 1236.86 |
| 2008-11-04 | 1267.39 |
| 2008-11-05 | 1279.58 |
| 2008-11-06 | 1257.64 |
| 2008-11-07 | 1250.31 |
| 2008-11-10 | 1248.66 |
| 2008-11-11 | 1219.74 |
| 2008-11-12 | 1203.24 |
| 2008-11-13 | 1206.25 |
| 2008-11-14 | 1210.72 |
| 2008-11-17 | 1203.10 |
| 2008-11-18 | 1203.00 |
| 2008-11-19 | 1193.93 |
| 2008-11-20 | 1168.91 |
| 2008-11-21 | 1146.03 |
| 2008-11-24 | 1147.23 |
| 2008-11-25 | 1178.16 |
| 2008-11-26 | 1176.55 |
| 2008-11-27 | . |
| 2008-11-28 | 1159.84 |
| 2008-12-01 | 1155.14 |
| 2008-12-02 | 1139.56 |
| 2008-12-03 | 1114.97 |
| 2008-12-04 | 1094.02 |
| 2008-12-05 | 1077.85 |
| 2008-12-08 | 1118.55 |
| 2008-12-09 | 1116.13 |
| 2008-12-10 | 1122.67 |
| 2008-12-11 | 1162.06 |
| 2008-12-12 | 1178.43 |
| 2008-12-15 | 1222.02 |
| 2008-12-16 | 1236.78 |
| 2008-12-17 | 1279.65 |
| 2008-12-18 | 1302.69 |
| 2008-12-19 | 1274.12 |
| 2008-12-22 | 1301.98 |
| 2008-12-23 | 1282.92 |
| 2008-12-24 | 1263.10 |
| 2008-12-25 | . |
| 2008-12-26 | 1254.79 |
| 2008-12-29 | 1267.23 |
| 2008-12-30 | 1273.26 |
| 2008-12-31 | 1262.49 |
| 2009-01-01 | . |
| 2009-01-02 | 1209.21 |
| 2009-01-05 | 1131.03 |
| 2009-01-06 | 1065.73 |
| 2009-01-07 | 1061.24 |
| 2009-01-08 | 1043.42 |
| 2009-01-09 | 1048.46 |
| 2009-01-12 | 1037.33 |
| 2009-01-13 | 1037.74 |
| 2009-01-14 | 1047.56 |
| 2009-01-15 | 1060.69 |
| 2009-01-16 | 1085.25 |
| 2009-01-19 | . |
| 2009-01-20 | 1069.51 |
| 2009-01-21 | 1058.13 |
| 2009-01-22 | 1073.90 |
| 2009-01-23 | 1054.49 |
| 2009-01-26 | 1088.11 |
| 2009-01-27 | 1099.35 |
| 2009-01-28 | 1112.70 |
#2009-01-29|1108.46
#2009-01-30|1090.31
#2009-02-02|1072.59
#2009-02-03|1083.94
#2009-02-04|1085.21
#2009-02-05|1067.25
#2009-02-06|1064.72
#2009-02-09|1087.26
#2009-02-10|1092.28
#2009-02-11|1088.71
#2009-02-12|1085.00
#2009-02-13|1104.64
#2009-02-16| .
#2009-02-17|1090.65
#2009-02-18|1097.40
#2009-02-19|1110.70
#2009-02-20|1108.36
#2009-02-23|1141.54
#2009-02-24|1151.20
#2009-02-25|1172.43
#2009-02-26|1171.15
#2009-02-27|1169.05
#2009-03-02|1149.67
#2009-03-03|1138.04
#2009-03-04|1123.59
#2009-03-05|1142.65
#2009-03-06|1136.63
#2009-03-09|1135.81
#2009-03-10|1141.95
#2009-03-11|1145.25
#2009-03-12|1132.11
#2009-03-13|1129.44
#2009-03-16|1168.83
#2009-03-17|1158.90
#2009-03-18|1167.14
#2009-03-19|1203.14
#2009-03-20|1175.27
#2009-03-23|1151.09
#2009-03-24|1134.00
#2009-03-25|1138.80
#2009-03-26|1152.22
#2009-03-27|1133.52
#2009-03-30|1120.85
#2009-03-31|1098.97
#2009-04-01|1093.55
#2009-04-02|1113.28
#2009-04-03|1119.40
#2009-04-06|1128.99
#2009-04-07|1125.17
#2009-04-08|1126.74
#2009-04-09|1116.33
#2009-04-10| .
#2009-04-13|1108.77
#2009-04-14|1116.66
#2009-04-15|1105.80
#2009-04-16|1114.79
#2009-04-17|1098.00
#2009-04-20|1090.83
#2009-04-21|1098.83
#2009-04-22|1098.78
#2009-04-23|1139.48
#2009-04-24|1151.74
#2009-04-27|1144.12
#2009-04-28|1141.41
#2009-04-29|1144.39
#2009-04-30|1149.00
#2009-05-01|1149.15
#2009-05-04|1151.05
#2009-05-05|1148.65
#2009-05-06|1155.37
#2009-05-07|1162.17
#2009-05-08|1162.65
#2009-05-11|1171.64
#2009-05-12|1182.89
#2009-05-13|1186.23
#2009-05-14|1179.77
#2009-05-15|1178.92
#2009-05-18|1171.20
#2009-05-19|1185.72
#2009-05-20|1210.68
#2009-05-21|1213.36
#2009-05-22|1216.64
#2009-05-25| .
#2009-05-26|1212.79
#2009-05-27|1210.89
#2009-05-28|1220.24
#2009-05-29|1214.12
#2009-06-01|1239.54
#2009-06-02|1261.82
#2009-06-03|1248.62
#2009-06-04|1252.80
#2009-06-05|1247.66
#2009-06-08|1242.09
#2009-06-09|1244.64
#2009-06-10|1237.82
#2009-06-11|1234.32
#2009-06-12|1245.13
#2009-06-15|1252.61
#2009-06-16|1274.95
#2009-06-17|1284.64
#2009-06-18|1284.60
#2009-06-19|1280.07
#2009-06-22|1280.11
#2009-06-23|1295.09
#2009-06-24|1305.84
#2009-06-25|1282.57
#2009-06-26|1299.04
#2009-06-29|1301.45
#2009-06-30|1282.34
#2009-07-01|1281.22
#2009-07-02|1259.21
#2009-07-03| .
#2009-07-06|1231.66
#2009-07-07|1248.91
#2009-07-08|1254.95
#2009-07-09|1245.76
#2009-07-10|1245.34
#2009-07-13|1247.95
#2009-07-14|1228.69
#2009-07-15|1221.48
#2009-07-16|1227.43
#2009-07-17|1233.85
#2009-07-20|1233.65
#2009-07-21|1228.86
#2009-07-22|1230.66
#2009-07-23|1239.18
#2009-07-24|1239.88
#2009-07-27|1244.11
#2009-07-28|1233.42
#2009-07-29|1219.68
#2009-07-30|1219.66
#2009-07-31|1212.04
#2009-08-03|1243.19
#2009-08-04|1240.35
#2009-08-05|1241.62
#2009-08-06|1257.48
#2009-08-07|1244.76
#2009-08-10|1238.09
#2009-08-11|1226.24
#2009-08-12|1209.62
#2009-08-13|1223.58
#2009-08-14|1218.71
#2009-08-17|1208.79
#2009-08-18|1215.99
#2009-08-19|1218.12
#2009-08-20|1218.43
#2009-08-21|1223.62
#2009-08-24|1235.84
#2009-08-25|1230.62
#2009-08-26|1230.24
#2009-08-27|1240.04
#2009-08-28|1250.53
#2009-08-31|1239.98
#2009-09-01|1234.11
#2009-09-02|1214.79
#2009-09-03|1196.07
#2009-09-04|1208.21
#2009-09-07| .
#2009-09-08|1223.20
#2009-09-09|1235.37
#2009-09-10|1242.88
#2009-09-11|1238.54
#2009-09-14|1226.51
#2009-09-15|1238.11
#2009-09-16|1245.33
#2009-09-17|1252.61
#2009-09-18|1265.59
#2009-09-21|1260.99
#2009-09-22|1270.84
#2009-09-23|1273.75
#2009-09-24|1254.04
#2009-09-25|1258.45
#2009-09-28|1252.36
#2009-09-29|1242.50
#2009-09-30|1235.42
#2009-10-01|1225.82
#2009-10-02|1235.82
#2009-10-05|1234.80
#2009-10-06|1247.32
#2009-10-07|1253.07
#2009-10-08|1256.90
#2009-10-09|1257.09
#2009-10-12|1264.44
#2009-10-13|1259.09
#2009-10-14|1259.15
#2009-10-15|1277.59
#2009-10-16|1273.27
#2009-10-19|1273.61
#2009-10-20|1279.97
#2009-10-21|1253.48
#2009-10-22|1260.42
#2009-10-23|1264.67
#2009-10-26|1259.16
#2009-10-27|1246.80
#2009-10-28|1233.24
#2009-10-29|1240.34
#2009-10-30|1245.60
#2009-11-02|1246.02
#2009-11-03|1230.02
#2009-11-04|1238.15
#2009-11-05|1230.40
#2009-11-06|1227.43
#2009-11-09|1230.78
#2009-11-10|1233.18
#2009-11-11|1221.81
#2009-11-12|1195.53
#2009-11-13|1183.72
#2009-11-16|1167.85
#2009-11-17|1153.90
#2009-11-18|1163.18
#2009-11-19|1170.16
#2009-11-20|1167.31
#2009-11-23|1172.14
#2009-11-24|1157.52
#2009-11-25|1166.02
#2009-11-26| .
#2009-11-27|1162.15
#2009-11-30|1148.00
#2009-12-01|1163.28
#2009-12-02|1171.67
#2009-12-03|1160.44
#2009-12-04|1133.94
#2009-12-07|1147.67
#2009-12-08|1149.36
#2009-12-09|1149.71
#2009-12-10|1175.11
#2009-12-11|1187.80
#2009-12-14|1196.52
#2009-12-15|1185.46
#2009-12-16|1189.91
#2009-12-17|1175.27
#2009-12-18|1170.39
#2009-12-21|1172.63
#2009-12-22|1164.24
#2009-12-23|1167.57
#2009-12-24|1167.98
#2009-12-25| .
#2009-12-28|1169.47
#2009-12-29|1175.42
#2009-12-30|1160.90
#2009-12-31|1150.97
#2010-01-01| .
#2010-01-04|1135.87
#2010-01-05|1139.12
#2010-01-06|1156.95
#2010-01-07|1184.93
#2010-01-08|1189.83
#2010-01-11|1205.09
#2010-01-12|1211.35
#2010-01-13|1200.02
#2010-01-14|1209.31
#2010-01-15|1195.80
#2010-01-18| .
#2010-01-19|1208.79
#2010-01-20|1197.96
#2010-01-21|1185.45
#2010-01-22|1179.26
#2010-01-25|1180.30
#2010-01-26|1174.99
#2010-01-27|1174.58
#2010-01-28|1175.21
#2010-01-29|1167.63
#2010-02-01|1159.37
#2010-02-02|1170.98
#2010-02-03|1167.64
#2010-02-04|1156.75
#2010-02-05|1150.52
#2010-02-08|1154.23
#2010-02-09|1162.57
#2010-02-10|1156.57
#2010-02-11|1146.65
#2010-02-12|1162.23
#2010-02-15| .
#2010-02-16|1160.41
#2010-02-17|1154.31
#2010-02-18|1147.15
#2010-02-19|1146.14
#2010-02-22|1151.56
#2010-02-23|1149.76
#2010-02-24|1152.51
#2010-02-25|1147.97
#2010-02-26|1157.12
#2010-03-01|1134.97
#2010-03-02|1135.29
#2010-03-03|1142.93
#2010-03-04|1144.43
#2010-03-05|1142.89
#2010-03-08|1142.76
#2010-03-09|1146.90
#2010-03-10|1151.10
#2010-03-11|1151.76
#2010-03-12|1155.52
#2010-03-15|1134.23
#2010-03-16|1138.58
#2010-03-17|1150.59
#2010-03-18|1153.30
#2010-03-19|1145.22
#2010-03-22|1151.35
#2010-03-23|1157.89
#2010-03-24|1152.49
#2010-03-25|1153.46
#2010-03-26|1188.04
#2010-03-29|1213.07
#2010-03-30|1235.34
#2010-03-31|1222.71
#2010-04-01|1212.20
#2010-04-02| .
#2010-04-05|1217.15
#2010-04-06|1195.89
#2010-04-07|1207.26
#2010-04-08|1204.58
#2010-04-09|1209.59
#2010-04-12|1231.32
#2010-04-13|1232.69
#2010-04-14|1243.84
#2010-04-15|1247.39
#2010-04-16|1254.85
#2010-04-19|1251.41
#2010-04-20|1265.88
#2010-04-21|1243.23
#2010-04-22|1243.71
#2010-04-23|1247.43
#2010-04-26|1246.22
#2010-04-27|1246.67
#2010-04-28|1234.29
#2010-04-29|1242.07
#2010-04-30|1247.27
#2010-05-03|1235.57
#2010-05-04|1226.69
#2010-05-05|1207.27
#2010-05-06|1178.30
#2010-05-07|1180.80
#2010-05-10|1196.00
#2010-05-11|1190.63
#2010-05-12|1183.60
#2010-05-13|1176.51
#2010-05-14|1173.23
#2010-05-17|1171.36
#2010-05-18|1182.31
#2010-05-19|1180.10
#2010-05-20|1177.60
#2010-05-21|1182.31
#2010-05-24|1158.15
#2010-05-25|1133.56
#2010-05-26|1140.38
#2010-05-27|1141.76
#2010-05-28|1153.16
#2010-05-31| .
#2010-06-01|1165.51
#2010-06-02|1164.00
#2010-06-03|1155.97
#2010-06-04|1144.22
#2010-06-07|1135.69
#2010-06-08|1149.67
#2010-06-09|1156.97
#2010-06-10|1164.50
#2010-06-11|1159.07
#2010-06-14|1161.91
#2010-06-15|1166.06
#2010-06-16|1159.89
#2010-06-17|1148.48
#2010-06-18|1130.88
#2010-06-21|1136.83
#2010-06-22|1127.93
#2010-06-23|1133.21
#2010-06-24|1137.89
#2010-06-25|1132.12
#2010-06-28|1135.31
#2010-06-29|1111.54
#2010-06-30|1102.01
#2010-07-01|1117.07
#2010-07-02|1131.44
#2010-07-05| .
#2010-07-06|1126.84
#2010-07-07|1125.49
#2010-07-08|1132.54
#2010-07-09|1137.69
#2010-07-12|1131.48
#2010-07-13|1153.19
#2010-07-14|1154.61
#2010-07-15|1156.35
#2010-07-16|1164.75
#2010-07-19|1159.12
#2010-07-20|1152.14
#2010-07-21|1148.31
#2010-07-22|1156.82
#2010-07-23|1154.45
#2010-07-26|1154.29
#2010-07-27|1155.71
#2010-07-28|1163.54
#2010-07-29|1165.76
#2010-07-30|1162.82
#2010-08-02|1175.65
#2010-08-03|1167.45
#2010-08-04|1169.86
#2010-08-05|1169.35
#2010-08-06|1181.64
#2010-08-09|1180.90
#2010-08-10|1167.62
#2010-08-11|1150.98
#2010-08-12|1136.13
#2010-08-13|1134.62
#2010-08-16|1139.69
#2010-08-17|1145.23
#2010-08-18|1131.16
#2010-08-19|1136.99
#2010-08-20|1122.04
#2010-08-23|1133.25
#2010-08-24|1138.32
#2010-08-25|1143.36
#2010-08-26|1157.54
#2010-08-27|1155.22
#2010-08-30|1147.55
#2010-08-31|1152.63
#2010-09-01|1154.33
#2010-09-02|1155.44
#2010-09-03|1161.03
#2010-09-06| .
#2010-09-07|1153.61
#2010-09-08|1152.01
#2010-09-09|1148.84
#2010-09-10|1147.83
#2010-09-13|1166.59
#2010-09-14|1164.23
#2010-09-15|1176.85
#2010-09-16|1179.66
#2010-09-17|1174.66
#2010-09-20|1176.14
#2010-09-21|1183.17
#2010-09-22|1214.60
#2010-09-23|1201.05
#2010-09-24|1210.66
#2010-09-27|1221.32
#2010-09-28|1247.03
#2010-09-29|1258.27
#2010-09-30|1261.11
#2010-10-01|1265.46
#2010-10-04|1250.11
#2010-10-05|1245.42
#2010-10-06|1261.98
#2010-10-07|1285.29
#2010-10-08|1286.22
#2010-10-11|1271.22
#2010-10-12|1285.15
#2010-10-13|1304.99
#2010-10-14|1321.72
#2010-10-15|1316.53
#2010-10-18|1303.83
#2010-10-19|1294.08
#2010-10-20|1317.22
#2010-10-21|1338.50
#2010-10-22|1333.14
#2010-10-25|1340.91
#2010-10-26|1311.29
#2010-10-27|1309.15
#2010-10-28|1314.78
#2010-10-29|1309.72
#2010-11-01|1307.27
#2010-11-02|1318.70
#2010-11-03|1311.06
#2010-11-04|1337.02
#2010-11-05|1327.17
#2010-11-08|1313.58
#2010-11-09|1314.41
#2010-11-10|1300.74
#2010-11-11|1294.78
#2010-11-12|1293.48
#2010-11-15|1286.69
#2010-11-16|1277.38
#2010-11-17|1277.79
#2010-11-18|1281.88
#2010-11-19|1301.32
#2010-11-22|1299.09
#2010-11-23|1276.58
#2010-11-24|1265.62
#2010-11-25| .
#2010-11-26|1235.59
#2010-11-29|1242.90
#2010-11-30|1232.43
#2010-12-01|1243.44
#2010-12-02|1261.46
#2010-12-03|1280.43
#2010-12-06|1285.46
#2010-12-07|1290.61
#2010-12-08|1311.24
#2010-12-09|1346.64
#2010-12-10|1326.19
#2010-12-13|1335.21
#2010-12-14|1313.66
#2010-12-15|1308.99
#2010-12-16|1295.39
#2010-12-17|1308.62
#2010-12-20|1307.04
#2010-12-21|1311.69
#2010-12-22|1309.60
#2010-12-23|1300.13
#2010-12-24| .
#2010-12-27|1289.40
#2010-12-28|1276.55
#2010-12-29|1275.88
#2010-12-30|1315.92
#2010-12-31|1337.33
#2011-01-03|1308.14
#2011-01-04|1324.00
#2011-01-05|1331.08
#2011-01-06|1336.28
#2011-01-07|1327.97
#2011-01-10|1345.42
#2011-01-11|1345.31
#2011-01-12|1382.05
#2011-01-13|1396.82
#2011-01-14|1393.10
#2011-01-17| .
#2011-01-18|1354.14
#2011-01-19|1358.23
#2011-01-20|1365.13
#2011-01-21|1386.34
#2011-01-24|1398.83
#2011-01-25|1394.82
#2011-01-26|1399.50
#2011-01-27|1406.97
#2011-01-28|1350.33
#2011-01-31|1320.60
#2011-02-01|1314.07
#2011-02-02|1331.51
#2011-02-03|1289.37
#2011-02-04|1301.92
#2011-02-07|1332.35
#2011-02-08|1374.76
#2011-02-09|1363.23
#2011-02-10|1329.66
#2011-02-11|1334.35
#2011-02-14|1323.91
#2011-02-15|1327.12
#2011-02-16|1327.31
#2011-02-17|1332.42
#2011-02-18|1321.71
#2011-02-21| .
#2011-02-22|1289.65
#2011-02-23|1294.04
#2011-02-24|1309.87
#2011-02-25|1334.71
#2011-02-28|1348.62
#2011-03-01|1356.75
#2011-03-02|1356.33
#2011-03-03|1355.32
#2011-03-04|1356.88
#2011-03-07|1343.22
#2011-03-08|1338.70
#2011-03-09|1344.24
#2011-03-10|1344.97
#2011-03-11|1348.16
#2011-03-14|1353.97
#2011-03-15|1346.57
#2011-03-16|1344.69
#2011-03-17|1346.66
#2011-03-18|1357.64
#2011-03-21|1364.89
#2011-03-22|1364.92
#2011-03-23|1354.41
#2011-03-24|1357.75
#2011-03-25|1335.33
#2011-03-28|1331.82
#2011-03-29|1326.10
#2011-03-30|1323.61
#2011-03-31|1289.98
#2011-04-01|1257.83
#2011-04-04|1235.10
#2011-04-05|1245.11
#2011-04-06|1280.99
#2011-04-07|1294.14
#2011-04-08|1281.89
#2011-04-11|1282.99
#2011-04-12|1280.89
#2011-04-13|1268.00
#2011-04-14|1265.01
#2011-04-15|1273.76
#2011-04-18|1250.04
#2011-04-19|1262.77
#2011-04-20|1268.05
#2011-04-21|1268.71
#2011-04-22| .
#2011-04-25|1285.56
#2011-04-26|1282.32
#2011-04-27|1288.13
#2011-04-28|1281.94
#2011-04-29|1257.65
#2011-05-02|1288.33
#2011-05-03|1294.28
#2011-05-04|1294.80
#2011-05-05|1283.80
#2011-05-06|1264.59
#2011-05-09|1244.94
#2011-05-10|1251.02
#2011-05-11|1247.95
#2011-05-12|1251.06
#2011-05-13|1255.29
#2011-05-16|1247.73
#2011-05-17|1251.80
#2011-05-18|1268.89
#2011-05-19|1265.50
#2011-05-20|1258.28
#2011-05-23|1253.52
#2011-05-24|1266.57
#2011-05-25|1273.13
#2011-05-26|1287.69
#2011-05-27|1305.08
#2011-05-30| .
#2011-05-31|1318.94
#2011-06-01|1322.85
#2011-06-02|1320.32
#2011-06-03|1330.63
#2011-06-06|1329.98
#2011-06-07|1329.17
#2011-06-08|1317.07
#2011-06-09|1305.39
#2011-06-10|1293.98
#2011-06-13|1285.98
#2011-06-14|1292.18
#2011-06-15|1271.24
#2011-06-16|1256.38
#2011-06-17|1260.55
#2011-06-20|1248.63
#2011-06-21|1232.71
#2011-06-22|1238.81
#2011-06-23|1223.67
#2011-06-24|1223.29
#2011-06-27|1235.43
#2011-06-28|1241.36
#2011-06-29|1221.48
#2011-06-30|1236.36
#2011-07-01|1230.95
#2011-07-04| .
#2011-07-05|1230.35
#2011-07-06|1223.07
#2011-07-07|1233.56
#2011-07-08|1224.80
#2011-07-11|1202.14
#2011-07-12|1196.05
#2011-07-13|1215.21
#2011-07-14|1206.91
#2011-07-15|1207.73
#2011-07-18|1194.05
#2011-07-19|1194.10
#2011-07-20|1209.58
#2011-07-21|1224.09
#2011-07-22|1203.42
#2011-07-25|1206.94
#2011-07-26|1208.75
#2011-07-27|1196.20
#2011-07-28|1192.62
#2011-07-29|1206.89
#2011-08-01|1190.95
#2011-08-02|1187.30
#2011-08-03|1186.10
#2011-08-04|1173.33
#2011-08-05|1169.12
#2011-08-08|1153.59
#2011-08-09|1138.63
#2011-08-10|1163.14
#2011-08-11|1162.98
#2011-08-12|1192.68
#2011-08-15|1209.82
#2011-08-16|1204.36
#2011-08-17|1217.16
#2011-08-18|1214.47
#2011-08-19|1204.81
#2011-08-22|1204.27
#2011-08-23|1210.67
#2011-08-24|1196.51
#2011-08-25|1198.46
#2011-08-26|1197.25
#2011-08-29|1225.16
#2011-08-30|1227.02
#2011-08-31|1224.93
#2011-09-01|1213.89
#2011-09-02|1217.85
#2011-09-05| .
#2011-09-06|1225.61
#2011-09-07|1231.71
#2011-09-08|1215.32
#2011-09-09|1176.83
#2011-09-12|1170.01
#2011-09-13|1187.19
#2011-09-14|1184.44
#2011-09-15|1177.19
#2011-09-16|1166.72
#2011-09-19|1163.38
#2011-09-20|1162.13
#2011-09-21|1163.99
#2011-09-22|1145.55
#2011-09-23|1152.64
#2011-09-26|1140.35
#2011-09-27|1154.06
#2011-09-28|1147.74
#2011-09-29|1152.31
#2011-09-30|1141.47
#2011-10-03|1123.27
#2011-10-04|1115.04
#2011-10-05|1121.05
#2011-10-06|1141.67
#2011-10-07|1140.96
#2011-10-10|1156.08
#2011-10-11|1152.36
#2011-10-12|1163.02
#2011-10-13|1156.84
#2011-10-14|1181.63
#2011-10-17|1163.18
#2011-10-18|1148.16
#2011-10-19|1151.19
#2011-10-20|1148.40
#2011-10-21|1160.62
#2011-10-24|1160.32
#2011-10-25|1159.46
#2011-10-26|1154.12
#2011-10-27|1174.44
#2011-10-28|1170.91
#2011-10-31|1159.31
#2011-11-01|1124.86
#2011-11-02|1142.73
#2011-11-03|1143.54
#2011-11-04|1144.44
#2011-11-07|1144.06
#2011-11-08|1147.97
#2011-11-09|1126.57
#2011-11-10|1126.34
#2011-11-11|1130.92
#2011-11-14|1123.40
#2011-11-15|1121.59
#2011-11-16|1115.32
#2011-11-17|1111.00
#2011-11-18|1111.73
#2011-11-21|1108.24
#2011-11-22|1094.09
#2011-11-23|1078.94
#2011-11-24| .
#2011-11-25|1070.37
#2011-11-28|1078.08
#2011-11-29|1080.62
#2011-11-30|1092.24
#2011-12-01|1087.86
#2011-12-02|1094.53
#2011-12-05|1092.93
#2011-12-06|1088.68
#2011-12-07|1088.99
#2011-12-08|1100.07
#2011-12-09|1088.33
#2011-12-12|1087.98
#2011-12-13|1088.27
#2011-12-14|1071.09
#2011-12-15|1067.55
#2011-12-16|1086.41
#2011-12-19|1103.66
#2011-12-20|1130.25
#2011-12-21|1134.35
#2011-12-22|1131.15
#2011-12-23|1103.10
#2011-12-26| .
#2011-12-27|1066.87
#2011-12-28|1069.65
#2011-12-29|1069.33
#2011-12-30|1052.27
#2012-01-02| .
#2012-01-03|1052.17
#2012-01-04|1067.39
#2012-01-05|1052.32
#2012-01-06|1039.64
#2012-01-09|1045.03
#2012-01-10|1056.07
#2012-01-11|1049.83
#2012-01-12|1048.26
#2012-01-13|1032.99
#2012-01-16| .
#2012-01-17|1038.67
#2012-01-18|1043.58
#2012-01-19|1051.87
#2012-01-20|1061.42
#2012-01-23|1070.57
#2012-01-24|1060.53
#2012-01-25|1058.69
#2012-01-26|1067.45
#2012-01-27|1069.87
#2012-01-30|1069.18
#2012-01-31|1074.69
#2012-02-01|1080.27
#2012-02-02|1087.68
#2012-02-03|1082.57
#2012-02-06|1079.44
#2012-02-07|1094.27
#2012-02-08|1110.24
#2012-02-09|1104.58
#2012-02-10|1087.29
#2012-02-13|1085.26
#2012-02-14|1079.49
#2012-02-15|1078.21
#2012-02-16|1072.63
#2012-02-17|1094.36
#2012-02-20| .
#2012-02-21|1104.55
#2012-02-22|1110.43
#2012-02-23|1104.57
#2012-02-24|1109.14
#2012-02-27|1099.70
#2012-02-28|1107.15
#2012-02-29|1100.56
#2012-03-01|1106.34
#2012-03-02|1092.07
#2012-03-05|1093.78
#2012-03-06|1080.88
#2012-03-07|1083.76
#2012-03-08|1092.02
#2012-03-09|1075.67
#2012-03-12|1073.40
#2012-03-13|1069.28
#2012-03-14|1060.50
#2012-03-15|1065.25
#2012-03-16|1064.20
#2012-03-19|1071.55
#2012-03-20|1068.52
#2012-03-21|1060.89
#2012-03-22|1062.41
#2012-03-23|1061.40
#2012-03-26|1067.08
#2012-03-27|1063.48
#2012-03-28|1053.71
#2012-03-29|1054.77
#2012-03-30|1055.27
#2012-04-02|1042.46
#2012-04-03|1031.96
#2012-04-04|1004.53
#2012-04-05| 994.09
#2012-04-06| .
#2012-04-09|1005.33
#2012-04-10|1010.63
#2012-04-11| 999.15
#2012-04-12| 994.46
#2012-04-13| 976.10
#2012-04-16| 980.12
#2012-04-17| 989.91
#2012-04-18| 992.40
#2012-04-19| 984.40
#2012-04-20| 982.85
#2012-04-23| 982.39
#2012-04-24| 983.03
#2012-04-25| 979.61
#2012-04-26| 984.81
#2012-04-27| 982.10
#2012-04-30| 988.20
#2012-05-01| 985.99
#2012-05-02| 981.54
#2012-05-03| 976.94
#2012-05-04| 980.76
#2012-05-07| 981.55
#2012-05-08| 977.93
#2012-05-09| 972.57
#2012-05-10| 976.17
#2012-05-11| 964.76
#2012-05-14| 959.25
#2012-05-15| 941.09
#2012-05-16| 919.91
#2012-05-17| 897.90
#2012-05-18| 885.24
#2012-05-21| 902.11
#2012-05-22| 916.80
#2012-05-23| 927.82
#2012-05-24| 930.04
#2012-05-25| 928.59
#2012-05-28| .
#2012-05-29| 951.67
#2012-05-30| 944.71
#2012-05-31| 944.98
#2012-06-01| 940.03
#2012-06-04| 942.34
#2012-06-05| 934.95
#2012-06-06| 934.56
#2012-06-07| 944.05
#2012-06-08| 945.30
#2012-06-11| 949.24
#2012-06-12| 953.54
#2012-06-13| 952.51
#2012-06-14| 950.30
#2012-06-15| 942.69
#2012-06-18| 940.78
#2012-06-19| 950.77
#2012-06-20| 956.31
#2012-06-21| 942.16
#2012-06-22| 940.57
#2012-06-25| 930.68
#2012-06-26| 932.04
#2012-06-27| 945.05
#2012-06-28| 950.45
#2012-06-29| 974.13
#2012-07-02| 973.63
#2012-07-03| 959.12
#2012-07-04| .
#2012-07-05| 936.12
#2012-07-06| 918.70
#2012-07-09| 906.41
#2012-07-10| 897.15
#2012-07-11| 898.04
#2012-07-12| 891.13
#2012-07-13| 887.61
#2012-07-16| 900.21
#2012-07-17| 910.53
#2012-07-18| 920.93
#2012-07-19| 910.71
#2012-07-20| 902.65
#2012-07-23| 898.64
#2012-07-24| 888.00
#2012-07-25| 894.77
#2012-07-26| 909.98
#2012-07-27| 916.66
#2012-07-30| 909.17
#2012-07-31| 920.39
#2012-08-01| 931.42
#2012-08-02| 932.01
#2012-08-03| 943.91
#2012-08-06| 937.26
#2012-08-07| 939.04
#2012-08-08| 937.73
#2012-08-09| 931.72
#2012-08-10| 932.91
#2012-08-13| 933.70
#2012-08-14| 931.94
#2012-08-15| 922.50
#2012-08-16| 934.58
#2012-08-17| 923.85
#2012-08-20| 926.63
#2012-08-21| 934.72
#2012-08-22| 934.50
#2012-08-23| 934.92
#2012-08-24| 930.70
#2012-08-27| 933.12
#2012-08-28| 941.76
#2012-08-29| 943.12
#2012-08-30| 946.24
#2012-08-31| 955.01
#2012-09-03| .
#2012-09-04| 956.41
#2012-09-05| 953.64
#2012-09-06| 949.50
#2012-09-07| 953.56
#2012-09-10| 960.36
#2012-09-11| 957.66
#2012-09-12| 959.15
#2012-09-13| 960.20
#2012-09-14| 978.09
#2012-09-17| 976.06
#2012-09-18| 963.43
#2012-09-19| 965.91
#2012-09-20| 952.08
#2012-09-21| 956.34
#2012-09-24| 954.56
#2012-09-25| 941.47
#2012-09-26| 940.83
#2012-09-27| 935.76
#2012-09-28| 934.05
#2012-10-01| 943.18
#2012-10-02| 946.71
#2012-10-03| 949.16
#2012-10-04| 958.08
#2012-10-05| 960.41
#2012-10-08| 952.42
#2012-10-09| 944.71
#2012-10-10| 936.33
#2012-10-11| 929.19
#2012-10-12| 925.24
#2012-10-15| 916.98
#2012-10-16| 915.34
#2012-10-17| 915.14
#2012-10-18| 916.17
#2012-10-19| 912.82
#2012-10-22| 948.64
#2012-10-23| 942.38
#2012-10-24| 968.08
#2012-10-25| 973.21
#2012-10-26| 972.92
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 962.87
#2012-11-01| 957.26
#2012-11-02| 958.24
#2012-11-05| 963.73
#2012-11-06| 963.86
#2012-11-07| 985.03
#2012-11-08| 981.48
#2012-11-09| 969.15
#2012-11-12| 964.69
#2012-11-13| 963.74
#2012-11-14| 965.24
#2012-11-15| 977.73
#2012-11-16| 972.07
#2012-11-19| 979.47
#2012-11-20| 974.80
#2012-11-21| 973.94
#2012-11-22| .
#2012-11-23| 981.21
#2012-11-26| 980.71
#2012-11-27| 978.01
#2012-11-28| 978.87
#2012-11-29| 985.08
#2012-11-30| 991.48
#2012-12-03| 980.52
#2012-12-04| 987.78
#2012-12-05| 993.50
#2012-12-06| 988.14
#2012-12-07| 988.44
#2012-12-10| 983.65
#2012-12-11| 991.03
#2012-12-12| 984.17
#2012-12-13| 977.89
#2012-12-14| 974.13
#2012-12-17| 986.58
#2012-12-18| 987.47
#2012-12-19| 992.77
#2012-12-20| 987.36
#2012-12-21| 973.30
#2012-12-24| 972.24
#2012-12-25| 966.16
#2012-12-26| 955.39
#2012-12-27| 949.31
#2012-12-28| 949.26
#2012-12-31| 944.15
#2013-01-01| 944.15
#2013-01-02| 944.65
#2013-01-03| 940.13
#2013-01-04| 932.38
#2013-01-07| 932.33
#2013-01-08| 935.45
#2013-01-09| 934.62
#2013-01-10| 940.23
#2013-01-11| 947.42
#2013-01-14| 946.09
#2013-01-15| 926.19
#2013-01-16| 909.90
#2013-01-17| 918.40
#2013-01-18| 920.61
#2013-01-21| 928.06
#2013-01-22| 928.40
#2013-01-23| 916.14
#2013-01-24| 923.14
#2013-01-25| 927.38
#2013-01-28| 935.28
#2013-01-29| 938.75
#2013-01-30| 936.24
#2013-01-31| 941.19
#2013-02-01| 943.85
#2013-02-04| 941.55
#2013-02-05| 948.94
#2013-02-06| 951.30
#2013-02-07| 935.14
#2013-02-08| 926.37
#2013-02-11| 932.38
#2013-02-12| 931.99
#2013-02-13| 924.34
#2013-02-14| 921.94
#2013-02-15| 913.67
#2013-02-18| 915.34
#2013-02-19| 914.09
#2013-02-20| 921.77
#2013-02-21| 910.33
#2013-02-22| 904.58
#2013-02-25| 909.01
#2013-02-26| 897.43
#2013-02-27| 904.53
#2013-02-28| 904.94
#2013-03-01| 891.89
#2013-03-04| 895.60
#2013-03-05| 898.14
#2013-03-06| 895.21
#2013-03-07| 900.09
#2013-03-08| 893.85
#2013-03-11| 895.29
#2013-03-12| 908.32
#2013-03-13| 906.55
#2013-03-14| 904.59
#2013-03-15| 911.24
#2013-03-18| 908.36
#2013-03-19| 902.01
#2013-03-20| 905.86
#2013-03-21| 911.27
#2013-03-22| 918.08
#2013-03-25| 911.98
#2013-03-26| 915.38
#2013-03-27| 915.01
#2013-03-28| 925.97
#2013-03-29| 926.99
#2013-04-01| 931.71
#2013-04-02| 933.46
#2013-04-03| 928.82
#2013-04-04| 931.44
#2013-04-05| 946.79
#2013-04-08| 954.78
#2013-04-09| 964.48
#2013-04-10| 969.73
#2013-04-11| 977.69
#2013-04-12| 975.00
#2013-04-15| 978.72
#2013-04-16| 981.92
#2013-04-17| 978.33
#2013-04-18| 974.57
#2013-04-19| 981.66
#2013-04-22| 977.46
#2013-04-23| 964.77
#2013-04-24| 971.73
#2013-04-25| 976.30
#2013-04-26| 974.95
#2013-04-29| 981.62
#2013-04-30| 974.84
#2013-05-01| 974.78
#2013-05-02| 965.24
#2013-05-03| 972.88
#2013-05-06| 971.78
#2013-05-07| 980.96
#2013-05-08| 988.90
#2013-05-09| 984.72
#2013-05-10| 969.49
#2013-05-13| 970.77
#2013-05-14| 959.87
#2013-05-15| 954.49
#2013-05-16| 963.45
#2013-05-17| 949.42
#2013-05-20| 949.67
#2013-05-21| 949.02
#2013-05-22| 944.97
#2013-05-23| 946.41
#2013-05-24| 943.30
#2013-05-27| 940.06
#2013-05-28| 930.89
#2013-05-29| 948.46
#2013-05-30| 950.43
#2013-05-31| 955.61
#2013-06-03| 955.26
#2013-06-04| 960.60
#2013-06-05| 960.34
#2013-06-06| 963.16
#2013-06-07| 967.52
#2013-06-10| 956.80
#2013-06-11| 952.84
#2013-06-12| 966.65
#2013-06-13| 961.22
#2013-06-14| 955.28
#2013-06-17| 952.65
#2013-06-18| 966.49
#2013-06-19| 970.05
#2013-06-20| 964.07
#2013-06-21| 953.31
#2013-06-24| 949.14
#2013-06-25| 956.18
#2013-06-26| 954.99
#2013-06-27| 953.86
#2013-06-28| 951.81
#2013-07-01| 952.21
#2013-07-02| 954.61
#2013-07-03| 951.63
#2013-07-04| 943.21
#2013-07-05| 937.83
#2013-07-08| 935.09
#2013-07-09| 930.77
#2013-07-10| 932.70
#2013-07-11| 946.21
#2013-07-12| 953.03
#2013-07-15| 952.08
#2013-07-16| 955.31
#2013-07-17| 963.20
#2013-07-18| 958.15
#2013-07-19| 961.62
#2013-07-22| 955.01
#2013-07-23| 932.42
#2013-07-24| 937.15
#2013-07-25| 942.31
#2013-07-26| 950.46
#2013-07-29| 935.87
#2013-07-30| 934.44
#2013-07-31| 937.80
#2013-08-01| 932.76
#2013-08-02| 940.70
#2013-08-05| 932.60
#2013-08-06| 943.50
#2013-08-07| 936.61
#2013-08-08| 938.41
#2013-08-09| 936.40
#2013-08-12| 928.46
#2013-08-13| 932.74
#2013-08-14| 934.71
#2013-08-15| 925.58
#2013-08-16| 931.32
#2013-08-19| 927.99
#2013-08-20| 932.50
#2013-08-21| 929.75
#2013-08-22| 928.42
#2013-08-23| 935.55
#2013-08-26| 929.69
#2013-08-27| 925.91
#2013-08-28| 917.57
#2013-08-29| 906.52
#2013-08-30| 912.40
#2013-09-02| 918.65
#2013-09-03| 914.06
#2013-09-04| 920.16
#2013-09-05| 915.78
#2013-09-06| 920.55
#2013-09-09| 924.51
#2013-09-10| 923.94
#2013-09-11| 924.78
#2013-09-12| 921.71
#2013-09-13| 922.93
#2013-09-16| 930.06
#2013-09-17| 926.58
#2013-09-18| 920.88
#2013-09-19| 931.94
#2013-09-20| 934.00
#2013-09-23| 931.56
#2013-09-24| 941.48
#2013-09-25| 952.86
#2013-09-26| 958.83
#2013-09-27| 968.91
#2013-09-30| 967.01
#2013-10-01| 957.24
#2013-10-02| 958.70
#2013-10-03| 961.15
#2013-10-04| 968.67
#2013-10-07| 970.56
#2013-10-08| 998.55
#2013-10-09| 984.21
#2013-10-10| 982.55
#2013-10-11| 979.26
#2013-10-14| 977.29
#2013-10-15| 979.32
#2013-10-16| 978.32
#2013-10-17| 988.96
#2013-10-18| 990.68
#2013-10-21| 988.14
#2013-10-22| 996.91
#2013-10-23|1003.01
#2013-10-24|1013.50
#2013-10-25|1019.17
#2013-10-28|1038.23
#2013-10-29|1041.69
#2013-10-30|1040.63
#2013-10-31|1029.08
#2013-11-01|1013.32
#2013-11-04|1010.57
#2013-11-05|1008.21
#2013-11-06|1011.36
#2013-11-07|1002.51
#2013-11-08| 992.80
#2013-11-11| 987.51
#2013-11-12| 982.82
#2013-11-13| 989.08
#2013-11-14| 994.87
#2013-11-15| 992.13
#2013-11-18| 993.34
#2013-11-19| 992.45
#2013-11-20| 984.64
#2013-11-21| 980.54
#2013-11-22| 973.53
#2013-11-25| 991.20
#2013-11-26| 982.51
#2013-11-27| 992.23
#2013-11-28| 993.40
#2013-11-29| 991.02
#2013-12-02| 992.56
#2013-12-03|1004.15
#2013-12-04|1001.95
#2013-12-05|1006.75
#2013-12-06|1006.84
#2013-12-09|1008.08
#2013-12-10|1010.75
#2013-12-11|1010.35
#2013-12-12|1017.50
#2013-12-13|1006.17
#2013-12-16|1013.28
#2013-12-17|1007.71
#2013-12-18|1015.64
#2013-12-19|1012.28
#2013-12-20|1001.93
#2013-12-23|1007.95
#2013-12-24|1004.13
#2013-12-25| 998.28
#2013-12-26| 997.25
#2013-12-27|1006.34
#2013-12-30|1007.27
#2013-12-31| 999.76
#2014-01-01| 999.76
#2014-01-02| 990.93
#2014-01-03| 995.87
#2014-01-06|1003.13
#2014-01-07|1006.00
#2014-01-08|1004.18
#2014-01-09|1005.69
#2014-01-10|1000.00
#2014-01-13|1005.26
#2014-01-14|1005.26
#2014-01-15| 999.88
#2014-01-16|1003.06
#2014-01-17| 997.42
#2014-01-20| 996.06
#2014-01-21| 999.69
#2014-01-22| 991.06
#2014-01-23| 999.94
#2014-01-24| 997.51
#2014-01-27|1001.66
#2014-01-28| 995.93
#2014-01-29| 997.47
#2014-01-30| 990.78
#2014-01-31| 984.38
#2014-02-03| 993.02
#2014-02-04| 993.58
#2014-02-05| 985.31
#2014-02-06| 988.61
#2014-02-07| 994.68
#2014-02-10| 998.09
#2014-02-11| 999.15
#2014-02-12| 999.57
#2014-02-13| 995.64
#2014-02-14|1000.98
#2014-02-17|1002.60
#2014-02-18|1011.01
#2014-02-19|1010.50
#2014-02-20|1006.50
#2014-02-21|1007.07
#2014-02-24|1007.00
#2014-02-25|1003.51
#2014-02-26|1003.68
#2014-02-27|1006.06
#2014-02-28|1032.77
#2014-03-03|1028.36
#2014-03-04|1027.92
#2014-03-05|1030.00
#2014-03-06|1043.04
#2014-03-07|1048.72
#2014-03-10|1055.35
#2014-03-11|1058.07
#2014-03-12|1057.32
#2014-03-13|1062.04
#2014-03-14|1061.99
#2014-03-17|1060.20
#2014-03-18|1057.97
#2014-03-19|1057.43
#2014-03-20|1051.09
#2014-03-21|1047.89
#2014-03-24|1046.63
#2014-03-25|1053.84
#2014-03-26|1057.45
#2014-03-27|1058.39
#2014-03-28|1049.40
#2014-03-31|1037.82
#2014-04-01|1050.72
#2014-04-02|1044.70
#2014-04-03|1041.84
#2014-04-04|1039.20
#2014-04-07|1049.00
#2014-04-08|1052.95
#2014-04-09|1059.47
#2014-04-10|1060.29
#2014-04-11|1062.54
#2014-04-14|1052.47
#2014-04-15|1053.65
#2014-04-16|1052.41
#2014-04-17|1047.76
#2014-04-18|1050.14
#2014-04-21|1047.78
#2014-04-22|1040.38
#2014-04-23|1044.23
#2014-04-24|1045.68
#2014-04-25|1041.75
#2014-04-28|1043.90
#2014-04-29|1039.02
#2014-04-30|1038.79
#2014-05-01|1037.32
#2014-05-02|1042.50
#2014-05-05|1045.55
#2014-05-06|1045.77
#2014-05-07|1044.50
#2014-05-08|1036.91
#2014-05-09|1032.76
#2014-05-12|1033.94
#2014-05-13|1032.67
#2014-05-14|1030.51
#2014-05-15|1035.15
#2014-05-16|1034.34
#2014-05-19|1039.15
#2014-05-20|1035.89
#2014-05-21|1035.59
#2014-05-22|1032.57
#2014-05-23|1047.49
#2014-05-26|1034.22
#2014-05-27|1034.43
#2014-05-28|1035.83
#2014-05-29|1043.64
#2014-05-30|1048.55
#2014-06-02|1038.78
#2014-06-03|1037.25
#2014-06-04|1033.75
#2014-06-05|1029.55
#2014-06-06|1025.83
#2014-06-09|1027.13
#2014-06-10|1023.17
#2014-06-11|1024.66
#2014-06-12|1035.50
#2014-06-13|1029.86
#2014-06-16|1024.42
#2014-06-17|1019.71
#2014-06-18|1024.16
#2014-06-19|1023.40
#2014-06-20|1028.16
#2014-06-23|1013.12
#2014-06-24|1015.00
#2014-06-25|1026.82
#2014-06-26|1015.23
#2014-06-27|1012.61
#2014-06-30|1016.88
#2014-07-01|1023.12
#2014-07-02|1016.08
#2014-07-03|1017.41
#2014-07-04|1017.00
#2014-07-07|1034.44
#2014-07-08|1017.59
#2014-07-09|1013.25
#2014-07-10|1012.42
#2014-07-11|1016.37
#2014-07-14|1026.22
#2014-07-15|1025.45
#2014-07-16|1026.64
#2014-07-17|1015.85
#2014-07-18|1016.51
#2014-07-21|1019.68
#2014-07-22|1011.34
#2014-07-23|1016.07
#2014-07-24|1023.47
#2014-07-25|1020.70
#2014-07-28|1021.02
#2014-07-29|1019.37
#2014-07-30|1017.32
#2014-07-31|1023.17
#2014-08-01|1027.78
#2014-08-04|1026.27
#2014-08-05|1029.90
#2014-08-06|1031.33
#2014-08-07|1036.78
#2014-08-08|1038.71
#2014-08-11|1038.38
#2014-08-12|1031.83
#2014-08-13|1028.67
#2014-08-14|1027.11
#2014-08-15|1030.50
#2014-08-18|1020.62
#2014-08-19|1025.50
#2014-08-20|1021.33
#2014-08-21|1023.15
#2014-08-22|1019.33
#2014-08-25|1015.45
#2014-08-26|1013.84
#2014-08-27|1025.43
#2014-08-28|1026.64
#2014-08-29|1014.97
#2014-09-01|1019.32
#2014-09-02|1024.81
#2014-09-03|1023.25
#2014-09-04|1018.71
#2014-09-05|1019.15
#2014-09-08|1025.06
#2014-09-09|1031.41
#2014-09-10|1039.55
#2014-09-11|1032.76
#2014-09-12|1028.63
#2014-09-15|1032.01
#2014-09-16|1039.77
#2014-09-17|1041.66
#2014-09-18|1042.28
#2014-09-19|1039.03
#2014-09-22|1047.36
#2014-09-23|1041.50
#2014-09-24|1029.06
#2014-09-25|1031.04
#2014-09-26|1033.44
#2014-09-29|1042.45
#2014-09-30|1043.63
#2014-10-01|1041.07
#2014-10-02|1033.77
#2014-10-03|1022.52
#2014-10-06|1026.38
#2014-10-07|1029.00
#2014-10-08|1031.73
#2014-10-09|1031.39
#2014-10-10|1026.00
#2014-10-13|1036.01
#2014-10-14|1035.23
#2014-10-15|1043.92
#2014-10-16|1033.75
#2014-10-17|1035.94
#2014-10-20|1033.46
#2014-10-21|1032.55
#2014-10-22|1039.56
#2014-10-23|1050.39
#2014-10-24|1060.39
#2014-10-27|1061.22
#2014-10-28|1063.77
#2014-10-29|1077.03
#2014-10-30|1078.93
#2014-10-31|1067.02
#2014-11-03|1065.02
#2014-11-04|1065.74
#2014-11-05|1051.54
#2014-11-06|1045.00
#2014-11-07|1040.27
#2014-11-10|1040.33
#2014-11-11|1036.33
#2014-11-12|1036.06
#2014-11-13|1029.92
#2014-11-14|1036.51
#2014-11-17|1041.56
#2014-11-18|1047.10
#2014-11-19|1035.27
#2014-11-20|1036.87
#2014-11-21|1024.66
#2014-11-24|1020.13
#2014-11-25|1024.70
#2014-11-26|1027.25
#2014-11-27|1021.78
#2014-11-28|1017.03
#2014-12-01|1022.51
#2014-12-02|1011.04
#2014-12-03|1006.40
#2014-12-04|1009.80
#2014-12-05|1003.88
#2014-12-08|1001.46
#2014-12-09|1006.39
#2014-12-10|1007.01
#2014-12-11| 992.43
#2014-12-12|1004.49
#2014-12-15| 996.71
#2014-12-16|1025.24
#2014-12-17|1009.69
#2014-12-18| 996.67
#2014-12-19| 985.50
#2014-12-22| 988.18
#2014-12-23| 979.05
#2014-12-24| 980.49
#2014-12-25| 979.94
#2014-12-26| 983.69
#2014-12-29| 979.20
#2014-12-30| 981.75
#2014-12-31| 979.42
#2015-01-01| 979.42
#2015-01-02| 975.05
#2015-01-05| 968.76
#2015-01-06| 967.25
#2015-01-07| 976.25
#2015-01-08| 988.60
#2015-01-09|1002.45
#2015-01-12|1008.38
#2015-01-13|1032.00
#2015-01-14|1021.76
#2015-01-15| 997.26
#2015-01-16| 996.27
#2015-01-19|1010.67
#2015-01-20|1009.83
#2015-01-21|1001.25
#2015-01-22| 981.06
#2015-01-23| 965.16
#2015-01-26| 965.29
#2015-01-27| 970.81
#2015-01-28| 972.80
#2015-01-29| 969.96
#2015-01-30| 975.02
#2015-02-02| 977.13
#2015-02-03| 984.01
#2015-02-04| 991.06
#2015-02-05| 996.46
#2015-02-06| 991.62
#2015-02-09| 985.94
#2015-02-10| 989.36
#2015-02-11| 988.55
#2015-02-12| 985.48
#2015-02-13| 991.81
#2015-02-16| 991.48
#2015-02-17| 989.64
#2015-02-18| 987.07
#2015-02-19|1005.35
#2015-02-20|1009.80
#2015-02-23|1009.81
#2015-02-24|1010.50
#2015-02-25|1020.86
#2015-02-26|1008.40
#2015-02-27|1006.45
#2015-03-02|1007.28
#2015-03-03|1002.41
#2015-03-04| 999.81
#2015-03-05| 997.40
#2015-03-06| 991.05
#2015-03-09| 991.51
#2015-03-10| 982.48
#2015-03-11| 972.44
#2015-03-12| 972.92
#2015-03-13| 967.63
#2015-03-16| 964.78
#2015-03-17| 973.43
#2015-03-18| 969.30
#2015-03-19| 963.89
#2015-03-20| 979.07
#2015-03-23| 990.73
#2015-03-24| 990.85
#2015-03-25| 994.84
#2015-03-26| 977.85
#2015-03-27| 975.54
#2015-03-30| 976.06
#2015-03-31| 965.81
#2015-04-01| 959.52
#2015-04-02| 958.60
#2015-04-03| 937.25
#2015-04-06| 961.11
#2015-04-07| 941.00
#2015-04-08| 934.13
#2015-04-09| 930.47
#2015-04-10| 921.40
#2015-04-13| 922.26
#2015-04-14| 926.98
#2015-04-15| 923.27
#2015-04-16| 924.42
#2015-04-17| 925.59
#2015-04-20| 925.04
#2015-04-21| 922.12
#2015-04-22| 922.30
#2015-04-23| 928.49
#2015-04-24| 928.34
#2015-04-27| 936.30
#2015-04-28| 939.24
#2015-04-29| 954.77
#2015-04-30| 952.33
#2015-05-01| 953.49
#2015-05-04| 953.30
#2015-05-05| 954.07
#2015-05-06| 962.44
#2015-05-07| 951.48
#2015-05-08| 948.75
#2015-05-11| 945.14
#2015-05-12| 950.85
#2015-05-13| 952.47
#2015-05-14| 954.15
#2015-05-15| 959.39
#2015-05-18| 955.97
#2015-05-19| 949.89
#2015-05-20| 944.21
#2015-05-21| 938.64
#2015-05-22| 930.11
#2015-05-25| 931.27
#2015-05-26| 920.96
#2015-05-27| 915.23
#2015-05-28| 920.58
#2015-05-29| 933.76
#2015-06-01| 928.96
#2015-06-02| 943.18
#2015-06-03| 948.11
#2015-06-04| 950.36
#2015-06-05| 940.64
#2015-06-08| 948.72
#2015-06-09| 931.46
#2015-06-10| 932.58
#2015-06-11| 928.35
#2015-06-12| 937.84
#2015-06-15| 935.05
#2015-06-16| 926.44
#2015-06-17| 918.92
#2015-06-18| 928.98
#2015-06-19| 928.47
#2015-06-22| 935.98
#2015-06-23| 934.18
#2015-06-24| 930.93
#2015-06-25| 933.30
#2015-06-26| 929.29
#2015-06-29| 927.34
#2015-06-30| 934.32
#2015-07-01| 928.52
#2015-07-02| 929.65
#2015-07-03| 942.04
#2015-07-06| 937.26
#2015-07-07| 931.05
#2015-07-08| 940.16
#2015-07-09| 937.14
#2015-07-10| 951.95
#2015-07-13| 948.26
#2015-07-14| 949.45
#2015-07-15| 949.53
#2015-07-16| 947.94
#2015-07-17| 945.31
#2015-07-20| 949.75
#2015-07-21| 949.61
#2015-07-22| 941.27
#2015-07-23| 947.94
#2015-07-24| 948.87
#2015-07-27| 955.44
#2015-07-28| 954.27
#2015-07-29| 956.24
#2015-07-30| 949.97
#2015-07-31| 958.42
#2015-08-03| 966.35
#2015-08-04| 979.00
#2015-08-05| 961.93
#2015-08-06| 958.36
#2015-08-07| 954.04
#2015-08-10| 953.44
#2015-08-11| 950.50
#2015-08-12| 961.43
#2015-08-13| 950.74
#2015-08-14| 950.01
#2015-08-17| 931.53
#2015-08-18| 931.50
#2015-08-19| 932.71
#2015-08-20| 940.03
#2015-08-21| 945.47
#2015-08-24| 949.79
#2015-08-25| 925.51
#2015-08-26| 916.90
#2015-08-27| 918.54
#2015-08-28| 918.42
#2015-08-31| 923.04
#2015-09-01| 915.28
#2015-09-02| 913.56
#2015-09-03| 919.10
#2015-09-04| 919.17
#2015-09-07| 921.15
#2015-09-08| 921.56
#2015-09-09| 920.65
#2015-09-10| 926.27
#2015-09-11| 928.90
#2015-09-14| 935.23
#2015-09-15| 923.25
#2015-09-16| 929.13
#2015-09-17| 921.52
#2015-09-18| 911.79
#2015-09-21| 902.83
#2015-09-22| 904.52
#2015-09-23| 917.68
#2015-09-24| 924.82
#2015-09-25| 918.93
#2015-09-28| 908.92
#2015-09-29| 910.93
#2015-09-30| 904.74
#2015-10-01| 908.63
#2015-10-02| 915.14
#2015-10-05| 909.11
#2015-10-06| 903.46
#2015-10-07| 895.43
#2015-10-08| 898.46
#2015-10-09| 907.99
#2015-10-12| 911.78
#2015-10-13| 904.78
#2015-10-14| 910.72
#2015-10-15| 908.29
#2015-10-16| 907.25
#2015-10-19| 905.30
#2015-10-20| 909.88
#2015-10-21| 905.77
#2015-10-22| 895.63
#2015-10-23| 894.56
#2015-10-26| 897.27
#2015-10-27| 892.73
#2015-10-28| 894.34
#2015-10-29| 887.65
#2015-10-30| 891.74
#2015-11-02| 894.29
#2015-11-03| 894.02
#2015-11-04| 890.05
#2015-11-05| 896.56
#2015-11-06| 891.40
#2015-11-09| 894.72
#2015-11-10| 893.02
#2015-11-11| 900.31
#2015-11-12| 901.77
#2015-11-13| 903.18
#2015-11-16| 896.33
#2015-11-17| 890.08
#2015-11-18| 889.99
#2015-11-19| 896.44
#2015-11-20| 893.69
#2015-11-23| 879.32
#2015-11-24| 882.25
#2015-11-25| 881.45
#2015-11-26| 879.83
#2015-11-27| 876.32
#2015-11-30| 879.72
#2015-12-01| 879.85
#2015-12-02| 874.52
#2015-12-03| 887.37
#2015-12-04| 891.94
#2015-12-07| 884.99
#2015-12-08| 886.28
#2015-12-09| 879.79
#2015-12-10| 885.34
#2015-12-11| 886.81
#2015-12-14| 886.99
#2015-12-15| 877.76
#2015-12-16| 887.37
#2015-12-17| 881.56
#2015-12-18| 883.65
#2015-12-21| 886.99
#2015-12-22| 889.01
#2015-12-23| 887.81
#2015-12-24| 889.71
#2015-12-25| 889.71
#2015-12-28| 885.86
#2015-12-29| 889.15
#2015-12-30| 885.40
#2015-12-31| 892.97
#2016-01-01| 892.97
#2016-01-04| 883.93
#2016-01-05| 875.70
#2016-01-06| 875.64
#2016-01-07| 879.24
#2016-01-08| 882.18
#2016-01-11| 879.91
#2016-01-12| 878.81
#2016-01-13| 881.35
#2016-01-14| 880.76
#2016-01-15| 886.70
#2016-01-18| 884.17
#2016-01-19| 888.38
#2016-01-20| 887.44
#2016-01-21| 882.09
#2016-01-22| 883.02
#2016-01-25| 884.42
#2016-01-26| 887.11
#2016-01-27| 888.85
#2016-01-28| 895.52
#2016-01-29| 886.36
#2016-02-01| 892.17
#2016-02-02| 897.99
#2016-02-03| 903.28
#2016-02-04| 913.60
#2016-02-05| 914.39
#2016-02-08| 913.48
#2016-02-09| 919.06
#2016-02-10| 912.66
#2016-02-11| 922.63
#2016-02-12| 918.66
#2016-02-15| 915.61
#2016-02-16| 926.60
#2016-02-17| 915.00
#2016-02-18| 916.35
#2016-02-19| 925.51
#2016-02-22| 920.23
#2016-02-23| 914.83
#2016-02-24| 911.34
#2016-02-25| 907.93
#2016-02-26| 895.55
#2016-02-29| 883.82
#2016-03-01| 883.56
#2016-03-02| 900.37
#2016-03-03| 908.26
#2016-03-04| 909.23
#2016-03-07| 912.05
#2016-03-08| 916.17
#2016-03-09| 911.06
#2016-03-10| 927.11
#2016-03-11| 923.03
#2016-03-14| 920.41
#2016-03-15| 917.06
#2016-03-16| 920.43
#2016-03-17| 927.55
#2016-03-18| 929.15
#2016-03-21| 941.07
#2016-03-22| 961.82
#2016-03-23| 966.53
#2016-03-24| 958.00
#2016-03-25| 944.05
#2016-03-28| 950.55
#2016-03-29| 936.65
#2016-03-30| 938.80
#2016-03-31| 943.62
#2016-04-01| 940.81
#2016-04-04| 957.07
#2016-04-05| 961.47
#2016-04-06| 968.76
#2016-04-07| 965.01
#2016-04-08| 955.52
#2016-04-11| 954.98
#2016-04-12| 953.45
#2016-04-13| 950.74
#2016-04-14| 948.30
#2016-04-15| 957.38
#2016-04-18| 959.37
#2016-04-19| 962.76
#2016-04-20| 957.81
#2016-04-21| 952.12
#2016-04-22| 952.07
#2016-04-25| 954.31
#2016-04-26| 966.83
#2016-04-27| 975.94
#2016-04-28| 986.20
#2016-04-29|1022.19
#2016-05-02|1017.92
#2016-05-03|1018.83
#2016-05-04|1021.89
#2016-05-05|1025.99
#2016-05-06|1026.66
#2016-05-09|1031.14
#2016-05-10|1032.81
#2016-05-11|1030.26
#2016-05-12|1026.36
#2016-05-13|1004.83
#2016-05-16| 997.12
#2016-05-17| 989.01
#2016-05-18| 990.91
#2016-05-19| 989.41
#2016-05-20| 990.63
#2016-05-23| 984.56
#2016-05-24| 977.47
#2016-05-25| 970.83
#2016-05-26| 975.46
#2016-05-27| 978.60
#2016-05-30| 979.40
#2016-05-31| 977.40
#2016-06-01| 979.77
#2016-06-02| 980.67
#2016-06-03| 990.45
#2016-06-06| 992.74
#2016-06-07| 991.39
#2016-06-08| 991.84
#2016-06-09| 981.44
#2016-06-10| 985.41
#2016-06-13| 979.37
#2016-06-14| 974.50
#2016-06-15| 979.12
#2016-06-16| 970.25
#2016-06-17| 980.08
#2016-06-20| 977.52
#2016-06-21| 976.46
#2016-06-22| 969.89
#2016-06-23| 982.64
#2016-06-24| 970.94
#2016-06-27| 954.54
#2016-06-28| 962.91
#2016-06-29| 958.08
#2016-06-30| 960.48
#2016-07-01| 965.24
#2016-07-04| 971.78
#2016-07-05| 978.76
#2016-07-06| 976.07
#2016-07-07| 976.15
#2016-07-08| 973.07
#2016-07-11| 973.70
#2016-07-12| 981.92
#2016-07-13| 988.35
#2016-07-14|1006.22
#2016-07-15|1005.67
#2016-07-18|1002.99
#2016-07-19|1007.14
#2016-07-20| 996.75
#2016-07-21| 998.05
#2016-07-22| 997.56
#2016-07-25| 998.99
#2016-07-26|1013.60
#2016-07-27|1009.30
#2016-07-28|1010.37
#2016-07-29|1012.88
#2016-08-01|1009.02
#2016-08-02|1021.06
#2016-08-03|1018.58
#2016-08-04|1013.60
#2016-08-05|1012.68
#2016-08-08|1023.87
#2016-08-09|1013.67
#2016-08-10|1015.80
#2016-08-11|1029.16
#2016-08-12|1022.40
#2016-08-15|1026.05
#2016-08-16|1025.12
#2016-08-17|1026.60
#2016-08-18|1029.14
#2016-08-19|1031.21
#2016-08-22|1025.57
#2016-08-23|1025.64
#2016-08-24|1023.56
#2016-08-25|1026.87
#2016-08-26|1031.37
#2016-08-29|1021.12
#2016-08-30|1015.96
#2016-08-31|1011.69
#2016-09-01|1017.63
#2016-09-02|1022.25
#2016-09-05|1019.12
#2016-09-06|1026.21
#2016-09-07|1027.92
#2016-09-08|1034.57
#2016-09-09|1029.93
#2016-09-12|1035.78
#2016-09-13|1037.34
#2016-09-14|1029.30
#2016-09-15|1032.14
#2016-09-16|1029.04
#2016-09-19|1027.31
#2016-09-20|1028.07
#2016-09-21|1025.56
#2016-09-22|1033.84
#2016-09-23|1030.22
#2016-09-26|1035.43
#2016-09-27|1031.13
#2016-09-28|1027.89
#2016-09-29|1029.24
#2016-09-30|1033.68
#2016-10-03|1032.52
#2016-10-04|1026.31
#2016-10-05|1041.04
#2016-10-06|1041.31
#2016-10-07|1051.70
#2016-10-10|1051.04
#2016-10-11|1065.25
#2016-10-12|1059.11
#2016-10-13|1050.20
#2016-10-14|1048.15
#2016-10-17|1050.11
#2016-10-18|1053.57
#2016-10-19|1050.80
#2016-10-20|1051.34
#2016-10-21|1048.90
#2016-10-24|1042.44
#2016-10-25|1047.19
#2016-10-26|1042.72
#2016-10-27|1049.47
#2016-10-28|1075.16
#2016-10-31|1089.02
#2016-11-01|1089.61
#2016-11-02|1101.73
#2016-11-03|1095.11
#2016-11-04|1084.02
#2016-11-07|1067.78
#2016-11-08|1070.06
#2016-11-09|1065.13
#2016-11-10|1062.88
#2016-11-11|1062.72
#2016-11-14|1057.14
#2016-11-15|1058.12
#2016-11-16|1060.81
#2016-11-17|1067.13
#2016-11-18|1060.62
#2016-11-21|1056.23
#2016-11-22|1051.72
#2016-11-23|1047.61
#2016-11-24|1050.10
#2016-11-25|1053.14
#2016-11-28|1064.82
#2016-11-29|1058.45
#2016-11-30|1056.78
#2016-12-01|1063.89
#2016-12-02|1060.56
#2016-12-05|1065.24
#2016-12-06|1067.91
#2016-12-07|1076.84
#2016-12-08|1072.23
#2016-12-09|1086.91
#2016-12-12|1089.02
#2016-12-13|1090.46
#2016-12-14|1089.68
#2016-12-15|1078.16
#2016-12-16|1103.82
#2016-12-19|1139.10
#2016-12-20|1120.47
#2016-12-21|1114.45
#2016-12-22|1134.59
#2016-12-23|1177.53
#2016-12-26|1177.53
#2016-12-27|1157.86
#2016-12-28|1155.14
#2016-12-29|1150.83
#2016-12-30|1169.93
#2017-01-02|1160.07
#2017-01-03|1154.32
#2017-01-04|1172.21
#2017-01-05|1209.00
#2017-01-06|1241.27
#2017-01-09|1263.24
#2017-01-10|1291.89
#2017-01-11|1282.35
#2017-01-12|1285.45
#2017-01-13|1265.33
#2017-01-16|1249.21
#2017-01-17|1214.02
#2017-01-18|1219.44
#2017-01-19|1216.12
#2017-01-20|1246.78
#2017-01-23|1241.69
#2017-01-24|1239.44
#2017-01-25|1247.20
#2017-01-26|1229.19
#2017-01-27|1237.44
#2017-01-30|1221.39
#2017-01-31|1200.99
#2017-02-01|1206.55
#2017-02-02|1205.74
#2017-02-03|1225.64
#2017-02-06|1228.87
#2017-02-07|1219.28
#2017-02-08|1224.44
#2017-02-09|1219.75
#2017-02-10|1202.80
#2017-02-13|1219.24
#2017-02-14|1205.17
#2017-02-15|1208.84
#2017-02-16|1217.01
#2017-02-17|1204.82
#2017-02-20|1207.39
#2017-02-21|1203.22
#2017-02-22|1180.73
#2017-02-23|1159.85
#2017-02-24|1164.89
#2017-02-27|1167.06
#2017-02-28|1175.58
#2017-03-01|1166.61
#2017-03-02|1176.49
#2017-03-03|1176.95
#2017-03-06|1188.17
#2017-03-07|1178.48
#2017-03-08|1172.15
#2017-03-09|1175.21
#2017-03-10|1173.08
#2017-03-13|1174.72
#2017-03-14|1173.55
#2017-03-15|1178.18
#2017-03-16|1182.38
#2017-03-17|1166.04
#2017-03-20|1176.06
#2017-03-21|1168.62
#2017-03-22|1175.07
#2017-03-23|1145.37
#2017-03-24|1113.35
#2017-03-27|1115.22
#2017-03-28|1120.14
#2017-03-29|1127.17
#2017-03-30|1092.86
#2017-03-31|1080.24
#2017-04-03|1075.97
#2017-04-04|1078.65
#2017-04-05|1081.11
#2017-04-06|1074.97
#2017-04-07|1073.35
#2017-04-10|1070.31
#2017-04-11|1073.54
#2017-04-12|1075.72
#2017-04-13|1070.20
#2017-04-14|1070.02
#2017-04-17|1069.59
#2017-04-18|1072.93
#2017-04-19|1077.26
#2017-04-20|1079.50
#2017-04-21|1074.24
#2017-04-24|1084.98
#2017-04-25|1090.54
#2017-04-26|1090.24
#2017-04-27|1104.76
#2017-04-28|1121.71
#2017-05-01|1123.32
#2017-05-02|1158.93
#2017-05-03|1148.17
#2017-05-04|1150.30
#2017-05-05|1146.91
#2017-05-08|1143.47
#2017-05-09|1137.99
#2017-05-10|1132.97
#2017-05-11|1134.68
#2017-05-12|1142.92
#2017-05-15|1147.75
#2017-05-16|1131.78
#2017-05-17|1132.48
#2017-05-18|1150.42
#2017-05-19|1146.00
#2017-05-22|1141.54
#2017-05-23|1150.02
#2017-05-24|1147.08
#2017-05-25|1146.62
#2017-05-26|1155.81
#2017-05-29|1141.93
#2017-05-30|1143.67
#2017-05-31|1149.25
#2017-06-01|1151.10
#2017-06-02|1153.11
#2017-06-05|1154.34
#2017-06-06|1148.51
#2017-06-07|1163.08
#2017-06-08|1170.90
#2017-06-09|1148.19
#2017-06-12|1147.92
#2017-06-13|1156.78
#2017-06-14|1163.60
#2017-06-15|1125.38
#2017-06-16|1156.91
#2017-06-19|1169.83
#2017-06-20|1169.13
#2017-06-21|1172.31
#2017-06-22|1180.81
#2017-06-23|1187.58
#2017-06-26|1189.58
#2017-06-27|1194.94
#2017-06-28|1215.06
#2017-06-29|1215.01
#2017-06-30|1217.04
#2017-07-03|1219.32
#2017-07-04|1219.27
#2017-07-05|1228.25
#2017-07-06|1240.20
#2017-07-07|1267.24
#2017-07-10|1259.28
#2017-07-11|1276.64
#2017-07-12|1273.09
#2017-07-13|1266.37
#2017-07-14|1260.22
#2017-07-17|1259.66
#2017-07-18|1268.68
#2017-07-19|1255.28
#2017-07-20|1260.33
#2017-07-21|1257.32
#2017-07-24|1266.68
#2017-07-25|1269.94
#2017-07-26|1272.08
#2017-07-27|1271.25
#2017-07-28|1272.05
#2017-07-31|1254.92
#2017-08-01|1263.95
#2017-08-02|1263.30
#2017-08-03|1256.80
#2017-08-04|1254.36
#2017-08-07|1257.49
#2017-08-08|1260.38
#2017-08-09|1258.58
#2017-08-10|1260.95
#2017-08-11|1271.45
#2017-08-14|1275.57
#2017-08-15|1256.15
#2017-08-16|1255.37
#2017-08-17|1253.13
#2017-08-18|1243.80
#2017-08-21|1252.58
#2017-08-22|1241.66
#2017-08-23|1254.84
#2017-08-24|1245.42
#2017-08-25|1248.60
#2017-08-28|1260.15
#2017-08-29|1274.14
#2017-08-30|1280.99
#2017-08-31|1269.60
#2017-09-01|1269.00
#2017-09-04|1269.36
#2017-09-05|1289.27
#2017-09-06|1283.69
#2017-09-07|1300.01
#2017-09-08|1315.58
#2017-09-11|1331.08
#2017-09-12|1321.02
#2017-09-13|1335.34
#2017-09-14|1323.40
#2017-09-15|1329.61
#2017-09-18|1322.67
#2017-09-19|1311.68
#2017-09-20|1294.36
#2017-09-21|1288.43
#2017-09-22|1289.84
#2017-09-25|1295.63
#2017-09-26|1292.41
#2017-09-27|1261.47
#2017-09-28|1248.96
#2017-09-29|1243.78
#2017-10-02|1251.66
#2017-10-03|1261.94
#2017-10-04|1292.93
#2017-10-05|1288.36
#2017-10-06|1283.92
#2017-10-09|1283.85
#2017-10-10|1289.23
#2017-10-11|1284.84
#2017-10-12|1288.86
#2017-10-13|1291.92
#2017-10-16|1269.41
#2017-10-17|1264.19
#2017-10-18|1278.38
#2017-10-19|1278.06
#2017-10-20|1268.02
#2017-10-23|1267.96
#2017-10-24|1274.50
#2017-10-25|1272.98
#2017-10-26|1270.44
#2017-10-27|1260.10
#2017-10-30|1259.19
#2017-10-31|1264.58
#2017-11-01|1267.41
#2017-11-02|1258.49
#2017-11-03|1266.80
#2017-11-06|1268.56
#2017-11-07|1257.90
#2017-11-08|1259.09
#2017-11-09|1268.88
#2017-11-10|1283.16
#2017-11-13|1301.46
#2017-11-14|1306.40
#2017-11-15|1307.05
#2017-11-16|1303.52
#2017-11-17|1304.40
#2017-11-20|1295.53
#2017-11-21|1296.89
#2017-11-22|1292.44
#2017-11-23|1296.01
#2017-11-24|1302.35
#2017-11-27|1307.69
#2017-11-28|1310.38
#2017-11-29|1317.12
#2017-11-30|1312.23
#2017-12-01|1308.24
#2017-12-04|1291.03
#2017-12-05|1283.34
#2017-12-06|1265.65
#2017-12-07|1276.59
#2017-12-08|1274.46
#2017-12-11|1266.28
#2017-12-12|1284.51
#2017-12-13|1271.21
#2017-12-14|1278.53
#2017-12-15|1274.89
#2017-12-18|1275.72
#2017-12-19|1270.73
#2017-12-20|1266.62
#2017-12-21|1270.68
#2017-12-22|1255.77
#2017-12-25|1254.71
#2017-12-26|1278.42
#2017-12-27|1283.09
#2017-12-28|1285.17
#2017-12-29|1304.94
#2018-01-01|1304.94
#2018-01-02|1300.92
#2018-01-03|1303.48
#2018-01-04|1292.50
#2018-01-05|1296.59
#2018-01-08|1284.38
#2018-01-09|1286.96
#2018-01-10|1294.43
#2018-01-11|1300.11
#2018-01-12|1322.49
#2018-01-15|1345.96
#2018-01-16|1334.97
#2018-01-17|1335.89
#2018-01-18|1327.42
#2018-01-19|1335.84
#2018-01-22|1341.16
#2018-01-23|1340.50
#2018-01-24|1356.18
#2018-01-25|1371.72
#2018-01-26|1365.97
#2018-01-29|1352.42
#2018-01-30|1361.82
#2018-01-31|1370.25
#2018-02-01|1398.28
#2018-02-02|1389.03
#2018-02-05|1391.74
#2018-02-06|1366.75
#2018-02-07|1350.53
#2018-02-08|1363.27
#2018-02-09|1361.41
#2018-02-12|1357.13
#2018-02-13|1375.78
#2018-02-14|1366.62
#2018-02-15|1382.68
#2018-02-16|1385.00
#2018-02-19|1384.07
#2018-02-20|1373.17
#2018-02-21|1375.25
#2018-02-22|1379.76
#2018-02-23|1380.16
#2018-02-26|1364.27
#2018-02-27|1361.45
#2018-02-28|1364.06
#2018-03-01|1361.01
#2018-03-02|1370.16
#2018-03-05|1373.12
#2018-03-06|1381.05
#2018-03-07|1380.39
#2018-03-08|1388.03
#2018-03-09|1390.63
#2018-03-12|1385.39
#2018-03-13|1385.38
#2018-03-14|1383.45
#2018-03-15|1380.94
#2018-03-16|1381.86
#2018-03-19|1384.60
#2018-03-20|1379.35
#2018-03-21|1357.59
#2018-03-22|1368.78
#2018-03-23|1368.69
#2018-03-26|1374.49
#2018-03-27|1360.82
#2018-03-28|1352.76
#2018-03-29|1345.04
#2018-03-30|1361.29
#2018-04-02|1354.05
#2018-04-03|1330.56
#2018-04-04|1342.92
#2018-04-05|1328.90
#2018-04-06|1329.07
#2018-04-09|1341.30
#2018-04-10|1348.31
#2018-04-11|1347.72
#2018-04-12|1346.36
#2018-04-13|1351.33
#2018-04-16|1342.94
#2018-04-17|1345.56
#2018-04-18|1338.80
#2018-04-19|1346.93
#2018-04-20|1346.35
#2018-04-23|1337.06
#2018-04-24|1333.44
#2018-04-25|1326.98
#2018-04-26|1325.55
#2018-04-27|1342.02
#2018-04-30|1329.34
#2018-05-01|1321.22
#2018-05-02|1317.01
#2018-05-03|1323.46
#2018-05-04|1323.30
#2018-05-07|1321.29
#2018-05-08|1303.73
#2018-05-09|1305.96
#2018-05-10|1301.56
#2018-05-11|1307.06
#2018-05-14|1301.15
#2018-05-15|1291.14
#2018-05-16|1282.77
#2018-05-17|1281.93
#2018-05-18|1270.56
#2018-05-21|1266.21
#2018-05-22|1259.53
#2018-05-23|1249.24
#2018-05-24|1240.01
#2018-05-25|1259.05
#2018-05-28|1249.21
#2018-05-29|1244.78
#2018-05-30|1244.99
#2018-05-31|1245.27
#2018-06-01|1238.54
#2018-06-04|1241.34
#2018-06-05|1239.51
#2018-06-06|1248.82
#2018-06-07|1271.44
#2018-06-08|1260.62
#2018-06-11|1263.29
#2018-06-12|1264.77
#2018-06-13|1266.22
#2018-06-14|1250.87
#2018-06-15|1248.61
#2018-06-18|1244.52
#2018-06-19|1234.19
#2018-06-20|1238.16
#2018-06-21|1234.35
#2018-06-22|1226.12
#2018-06-25|1247.09
#2018-06-26|1240.75
#2018-06-27|1221.11
#2018-06-28|1218.06
#2018-06-29|1232.59
#2018-07-02|1228.06
#2018-07-03|1218.93
#2018-07-04|1216.93
#2018-07-05|1202.85
#2018-07-06|1225.81
#2018-07-09|1245.65
#2018-07-10|1247.82
#2018-07-11|1211.66
#2018-07-12|1207.96
#2018-07-13|1198.13
#2018-07-16|1196.06
#2018-07-17|1179.83
#2018-07-18|1166.46
#2018-07-19|1168.13
#2018-07-20|1184.18
#2018-07-23|1193.53
#2018-07-24|1196.64
#2018-07-25|1202.18
#2018-07-26|1214.08
#2018-07-27|1225.76
#2018-07-30|1229.69
#2018-07-31|1231.51
#2018-08-01|1221.92
#2018-08-02|1228.51
#2018-08-03|1224.49
#2018-08-06|1225.07
#2018-08-07|1229.29
#2018-08-08|1230.33
#2018-08-09|1224.14
#2018-08-10|1208.50
#2018-08-13|1195.70
#2018-08-14|1193.12
#2018-08-15|1193.78
#2018-08-16|1199.68
#2018-08-17|1212.32
#2018-08-20|1216.33
#2018-08-21|1221.86
#2018-08-22|1225.05
#2018-08-23|1225.37
#2018-08-24|1224.76
#2018-08-27|1228.13
#2018-08-28|1228.21
#2018-08-29|1219.23
#2018-08-30|1217.94
#2018-08-31|1201.79
#2018-09-03|1192.97
#2018-09-04|1191.88
#2018-09-05|1176.73
#2018-09-06|1170.64
#2018-09-07|1151.97
#2018-09-10|1153.15
#2018-09-11|1151.92
#2018-09-12|1150.95
#2018-09-13|1163.00
#2018-09-14|1152.89
#2018-09-17|1145.48
#2018-09-18|1154.83
#2018-09-19|1150.60
#2018-09-20|1165.52
#2018-09-21|1168.51
#2018-09-24|1162.07
#2018-09-25|1176.35
#2018-09-26|1194.32
#2018-09-27|1190.14
#2018-09-28|1178.61
#2018-10-01|1161.22
#2018-10-02|1165.01
#2018-10-03|1160.58
#2018-10-04|1159.41
#2018-10-05|1140.61
#2018-10-08|1136.38
#2018-10-09|1145.99
#2018-10-10|1137.56
#2018-10-11|1135.72
#2018-10-12|1137.45
#2018-10-15|1138.95
#2018-10-16|1139.64
#2018-10-17|1136.25
#2018-10-18|1140.48
#2018-10-19|1132.91
#2018-10-22|1137.90
#2018-10-23|1135.57
#2018-10-24|1124.79
#2018-10-25|1118.93
#2018-10-26|1124.02
#2018-10-29|1120.96
#2018-10-30|1112.79
#2018-10-31|1104.99
#2018-11-01|1104.34
#2018-11-02|1104.27
#2018-11-05|1103.90
#2018-11-06|1104.82
#2018-11-07|1119.55
#2018-11-08|1136.85
#2018-11-09|1143.92
#2018-11-12|1115.75
#2018-11-13|1131.82
#2018-11-14|1144.06
#2018-11-15|1152.10
#2018-11-16|1160.70
#2018-11-19|1176.93
#2018-11-20|1174.03
#2018-11-21|1172.59
#2018-11-22|1173.35
#2018-11-23|1172.52
#2018-11-26|1175.66
#2018-11-27|1174.25
#2018-11-28|1181.66
#2018-11-29|1175.99
#2018-11-30|1165.66
#2018-12-03|1177.91
#2018-12-04|1190.69
#2018-12-05|1192.82
#2018-12-06|1184.38
#2018-12-07|1177.33
#2018-12-10|1185.34
#2018-12-11|1186.25
#2018-12-12|1172.04
#2018-12-13|1166.55
#2018-12-14|1139.98
#2018-12-17|1157.40
#2018-12-18|1149.93
#2018-12-19|1158.68
#2018-12-20|1164.38
#2018-12-21|1158.23
#2018-12-24|1161.76
#2018-12-25|1167.10
#2018-12-26|1162.22
#2018-12-27|1161.52
#2018-12-28|1151.53
#2018-12-31|1182.93
#2019-01-01|1182.93
#2019-01-02|1160.06
#2019-01-03|1153.41
#2019-01-04|1154.56
#2019-01-07|1151.07
#2019-01-08|1141.87
#2019-01-09|1146.75
#2019-01-10|1148.49
#2019-01-11|1148.55
#2019-01-14|1134.20
#2019-01-15|1157.26
#2019-01-16|1139.11
#2019-01-17|1141.95
#2019-01-18|1141.93
#2019-01-21|1138.35
#2019-01-22|1147.33
#2019-01-23|1151.96
#2019-01-24|1147.38
#2019-01-25|1156.15
#2019-01-28|1158.17
#2019-01-29|1154.60
#2019-01-30|1160.46
#2019-01-31|1153.74
#2019-02-01|1154.80
#2019-02-04|1150.59
#2019-02-05|1151.08
#2019-02-06|1157.63
#2019-02-07|1144.56
#2019-02-08|1143.49
#2019-02-11|1144.34
#2019-02-12|1160.80
#2019-02-13|1155.08
#2019-02-14|1157.47
#2019-02-15|1146.50
#2019-02-18|1144.02
#2019-02-19|1153.78
#2019-02-20|1149.09
#2019-02-21|1142.52
#2019-02-22|1127.03
#2019-02-25|1111.09
#2019-02-26|1129.45
#2019-02-27|1117.83
#2019-02-28|1109.18
#2019-03-01|1116.41
#2019-03-04|1112.67
#2019-03-05|1106.26
#2019-03-06|1112.28
#2019-03-07|1096.10
#2019-03-08|1094.95
#2019-03-11|1090.97
#2019-03-12|1093.54
#2019-03-13|1078.37
#2019-03-14|1075.19
#2019-03-15|1083.35
#2019-03-18|1081.56
#2019-03-19|1103.76
#2019-03-20|1102.18
#2019-03-21|1108.37
#2019-03-22|1086.35
#2019-03-25|1084.31
#2019-03-26|1090.91
#2019-03-27|1092.10
#2019-03-28|1087.79
#2019-03-29|1080.71
#2019-04-01|1085.66
#2019-04-02|1090.34
#2019-04-03|1085.27
#2019-04-04|1087.60
#2019-04-05|1089.43
#2019-04-08|1103.18
#2019-04-09|1091.65
#2019-04-10|1090.08
#2019-04-11|1092.76
#2019-04-12|1098.40
#2019-04-15|1098.13
#2019-04-16|1099.83
#2019-04-17|1108.93
#2019-04-18|1099.91
#2019-04-19|1110.77
#2019-04-22|1117.15
#2019-04-23|1122.85
#2019-04-24|1107.34
#2019-04-25|1109.08
#2019-04-26|1108.18
#2019-04-29|1104.52
#2019-04-30|1126.10
#2019-05-01|1127.50
#2019-05-02|1121.25
#2019-05-03|1114.21
#2019-05-06|1113.24
#2019-05-07|1119.74
#2019-05-08|1125.27
#2019-05-09|1131.28
#2019-05-10|1129.42
#2019-05-13|1129.68
#2019-05-14|1131.72
#2019-05-15|1145.20
#2019-05-16|1145.65
#2019-05-17|1135.05
#2019-05-20|1136.64
#2019-05-21|1136.44
#2019-05-22|1139.17
#2019-05-23|1130.37
#2019-05-24|1122.49
#2019-05-27|1123.03
#2019-05-28|1127.34
#2019-05-29|1112.75
#2019-05-30|1107.59
#2019-05-31|1105.84
#2019-06-03|1114.03
#2019-06-04|1121.06
#2019-06-05|1122.80
#2019-06-06|1123.55
#2019-06-07|1127.55
#2019-06-10|1125.64
#2019-06-11|1125.27
#2019-06-12|1124.38
#2019-06-13|1120.04
#2019-06-14|1130.27
#2019-06-17|1165.30
#2019-06-18|1190.54
#2019-06-19|1200.26
#2019-06-20|1198.85
#2019-06-21|1196.99
#2019-06-24|1195.00
#2019-06-25|1185.40
#2019-06-26|1180.21
#2019-06-27|1184.85
#2019-06-28|1189.85
#2019-07-01|1179.60
#2019-07-02|1176.07
#2019-07-03|1199.87
#2019-07-04|1201.89
#2019-07-05|1193.76
#2019-07-08|1177.58
#2019-07-09|1198.98
#2019-07-10|1215.15
#2019-07-11|1201.02
#2019-07-12|1204.73
#2019-07-15|1203.60
#2019-07-16|1209.85
#2019-07-17|1229.05
#2019-07-18|1213.41
#2019-07-19|1222.18
#2019-07-22|1212.74
#2019-07-23|1217.40
#2019-07-24|1214.94
#2019-07-25|1221.56
#2019-07-26|1222.12
#2019-07-29|1220.97
#2019-07-30|1221.52
#2019-07-31|1226.48
#2019-08-01|1221.45
#2019-08-02|1224.55
#2019-08-05|1226.45
#2019-08-06|1228.10
#2019-08-07|1226.19
#2019-08-08|1224.26
#2019-08-09|1230.40
#2019-08-12|1231.68
#2019-08-13|1232.04
#2019-08-14|1226.99
#2019-08-15|1231.13
#2019-08-16|1228.61
#2019-08-19|1215.57
#2019-08-20|1214.75
#2019-08-21|1215.19
#2019-08-22|1217.62
#2019-08-23|1226.18
#2019-08-26|1228.72
#2019-08-27|1243.73
#2019-08-28|1234.76
#2019-08-29|1241.60
#2019-08-30|1225.43
#2019-09-02|1224.18
#2019-09-03|1218.77
#2019-09-04|1217.29
#2019-09-05|1217.59
#2019-09-06|1212.31
#2019-09-09|1211.41
#2019-09-10|1209.00
#2019-09-11|1203.32
#2019-09-12|1204.48
#2019-09-13|1209.34
#2019-09-16|1210.22
#2019-09-17|1206.68
#2019-09-18|1203.89
#2019-09-19|1211.58
#2019-09-20|1193.74
#2019-09-23|1200.71
#2019-09-24|1196.86
#2019-09-25|1191.32
#2019-09-26|1194.13
#2019-09-27|1205.51
#2019-09-30|1202.76
#2019-10-01|1202.26
#2019-10-02|1198.29
#2019-10-03|1198.56
#2019-10-04|1195.33
#2019-10-07|1196.51
#2019-10-08|1185.64
#2019-10-09|1184.99
#2019-10-10|1180.04
#2019-10-11|1187.86
#2019-10-14|1189.30
#2019-10-15|1191.40
#2019-10-16|1192.93
#2019-10-17|1209.11
#2019-10-18|1212.14
#2019-10-21|1204.64
#2019-10-22|1210.86
#2019-10-23|1208.97
#2019-10-24|1214.04
#2019-10-25|1211.79
#2019-10-28|1204.04
#2019-10-29|1204.56
#2019-10-30|1214.13
#2019-10-31|1204.66
#2019-11-01|1216.92
#2019-11-04|1212.99
#2019-11-05|1203.64
#2019-11-06|1203.47
#2019-11-07|1212.32
#2019-11-08|1208.37
#2019-11-11|1209.43
#2019-11-12|1202.06
#2019-11-13|1206.39
#2019-11-14|1207.37
#2019-11-15|1216.61
#2019-11-18|1218.49
#2019-11-19|1224.50
#2019-11-20|1219.21
#2019-11-21|1236.79
#2019-11-22|1237.68
#2019-11-25|1233.05
#2019-11-26|1234.01
#2019-11-27|1235.41
#2019-11-28|1234.51
#2019-11-29|1231.49
#2019-12-02|1226.39
#2019-12-03|1222.30
#2019-12-04|1220.99
#2019-12-05|1214.27
#2019-12-06|1212.91
#2019-12-09|1211.04
#2019-12-10|1221.29
#2019-12-11|1229.47
#2019-12-12|1233.56
#2019-12-13|1241.21
#2019-12-16|1239.82
#2019-12-17|1242.21
#2019-12-18|1245.20
#2019-12-19|1246.94
#2019-12-20|1250.19
#2019-12-23|1250.04
#2019-12-24|1255.44
#2019-12-25|1256.83
#2019-12-26|1250.10
#2019-12-27|1256.39
#2019-12-30|1257.31
#2019-12-31|1275.42
#2020-01-01|1275.42
#2020-01-02|1258.48
#2020-01-03|1260.31
#2020-01-06|1260.50
#2020-01-07|1258.89
#2020-01-08|1258.62
#2020-01-09|1276.06
#2020-01-10|1270.66
#2020-01-13|1265.84
#2020-01-14|1272.15
#2020-01-15|1272.71
#2020-01-16|1277.27
#2020-01-17|1277.15
#2020-01-20|1278.20
#2020-01-21|1282.43
#2020-01-22|1291.78
#2020-01-23|1279.43
#2020-01-24|1286.58
#2020-01-27|1279.81
#2020-01-28|1283.99
#2020-01-29|1275.04
#2020-01-30|1272.04
#2020-01-31|1287.48
#2020-02-03|1269.79
#2020-02-04|1272.80
#2020-02-05|1271.13
#2020-02-06|1262.38
#2020-02-07|1260.75
#2020-02-10|1266.81
#2020-02-11|1249.15
#2020-02-12|1243.49
#2020-02-13|1256.19
#2020-02-14|1267.93
#2020-02-17|1270.64
#2020-02-18|1258.54
#2020-02-19|1258.02
#2020-02-20|1259.09
#2020-02-21|1282.20
#2020-02-24|1269.61
#2020-02-25|1278.76
#2020-02-26|1276.37
#2020-02-27|1281.38
#2020-02-28|1265.88
#2020-03-02|1267.08
#2020-03-03|1240.11
#2020-03-04|1233.00
#2020-03-05|1229.02
#2020-03-06|1193.53
#2020-03-09|1120.79
#2020-03-10|1190.79
#2020-03-11|1179.31
#2020-03-12|1073.62
#2020-03-13|1071.00
#2020-03-16| 968.14
#2020-03-17| 927.21
#2020-03-18| 884.26
#2020-03-19| 911.25
#2020-03-20| 945.62
#2020-03-23| 985.74
#2020-03-24|1000.59
#2020-03-25| 965.78
#2020-03-26| 963.12
#2020-03-27| 943.07
#2020-03-30| 931.03
#2020-03-31| 916.05
#2020-04-01| 904.22
#2020-04-02| 892.72
#2020-04-03| 863.60
#2020-04-06| 844.90
#2020-04-07| 817.78
#2020-04-08| 822.52
#2020-04-09| 835.45
#2020-04-10| 844.06
#2020-04-13| 849.51
#2020-04-14| 847.71
#2020-04-15| 833.13
#2020-04-16| 828.85
#2020-04-17| 821.39
#2020-04-20| 836.10
#2020-04-21| 819.03
#2020-04-22| 821.64
#2020-04-23| 820.64
#2020-04-24| 825.17
#2020-04-27| 827.82
#2020-04-28| 841.22
#2020-04-29| 860.23
#2020-04-30| 882.38
#2020-05-01| 885.34
#2020-05-04| 888.32
#2020-05-05| 901.61
#2020-05-06| 900.47
#2020-05-07| 910.47
#2020-05-08| 889.81
#2020-05-11| 884.82
#2020-05-12| 859.34
#2020-05-13| 843.39
#2020-05-14| 851.77
#2020-05-15| 855.35
#2020-05-18| 878.91
#2020-05-19| 868.72
#2020-05-20| 881.17
#2020-05-21| 895.88
#2020-05-22| 900.85
#2020-05-25| 903.99
#2020-05-26| 927.64
#2020-05-27| 938.47
#2020-05-28| 920.69
#2020-05-29| 923.57
#2020-06-01| 940.22
#2020-06-02| 959.70
#2020-06-03| 973.32
#2020-06-04| 983.68
#2020-06-05| 967.87
#2020-06-08| 973.14
#2020-06-09| 969.19
#2020-06-10| 963.25
#2020-06-11| 962.02
#2020-06-12| 942.06
#2020-06-15| 958.72
#2020-06-16| 964.37
#2020-06-17|1002.24
#2020-06-18| 982.41
#2020-06-19| 983.59
#2020-06-22| 991.46
#2020-06-23| 984.44
#2020-06-24| 983.15
#2020-06-25| 979.22
#2020-06-26| 955.03
#2020-06-29| 948.12
#2020-06-30| 958.85
#2020-07-01| 971.18
#2020-07-02| 970.03
#2020-07-03| 973.15
#2020-07-06| 972.43
#2020-07-07| 976.29
#2020-07-08| 979.28
#2020-07-09| 979.90
#2020-07-10| 966.82
#2020-07-13| 977.31
#2020-07-14| 975.96
#2020-07-15| 982.89
#2020-07-16| 989.33
#2020-07-17| 987.75
#2020-07-20| 988.80
#2020-07-21| 992.63
#2020-07-22| 995.81
#2020-07-23| 999.03
#2020-07-24| 994.23
#2020-07-27|1010.95
#2020-07-28|1006.12
#2020-07-29|1015.02
#2020-07-30|1015.88
#2020-07-31|1017.57
#2020-08-03|1017.49
#2020-08-04|1019.99
#2020-08-05|1027.27
#2020-08-06|1033.94
#2020-08-07|1034.62
#2020-08-10|1038.73
#2020-08-11|1041.93
#2020-08-12|1052.05
#2020-08-13|1061.79
#2020-08-14|1061.71
#2020-08-17|1065.48
#2020-08-18|1065.81
#2020-08-19|1057.59
#2020-08-20|1054.02
#2020-08-21|1050.74
#2020-08-24|1048.17
#2020-08-25|1044.75
#2020-08-26|1032.81
#2020-08-27|1025.98
#2020-08-28|1014.72
#2020-08-31|1027.96
#2020-09-01|1047.04
#2020-09-02|1046.41
#2020-09-03|1047.43
#2020-09-04|1034.43
#2020-09-07|1042.56
#2020-09-08|1032.34
#2020-09-09|1036.35
#2020-09-10|1043.02
#2020-09-11|1041.92
#2020-09-14|1032.10
#2020-09-15|1021.46
#2020-09-16|1019.30
#2020-09-17|1012.81
#2020-09-18|1016.46
#2020-09-21|1031.21
#2020-09-22|1024.34
#2020-09-23|1018.68
#2020-09-24|1008.45
#2020-09-25|1000.64
#2020-09-28|1018.90
#2020-09-29|1010.17
#2020-09-30|1012.82
#2020-10-01|1014.15
#2020-10-02|1030.93
#2020-10-05|1035.62
#2020-10-06|1043.13
#2020-10-07|1044.65
#2020-10-08|1047.32
#2020-10-09|1051.82
#2020-10-12|1047.52
#2020-10-13|1050.76
#2020-10-14|1089.52
#2020-10-15|1078.76
#2020-10-16|1072.42
#2020-10-19|1070.66
#2020-10-20|1082.21
#2020-10-21|1088.23
#2020-10-22|1090.63
#2020-10-23|1106.98
#2020-10-26|1098.26
#2020-10-27|1108.01
#2020-10-28|1105.42
#2020-10-29|1101.24
#2020-10-30|1099.54
#2020-11-02|1077.87
#2020-11-03|1082.81
#2020-11-04|1081.06
#2020-11-05|1087.10
#2020-11-06|1090.04
#2020-11-09|1117.75
#2020-11-10|1129.70
#2020-11-11|1128.26
#2020-11-12|1141.71
#2020-11-13|1147.65
#2020-11-16|1153.36
#2020-11-17|1158.09
#2020-11-18|1158.34
#2020-11-19|1165.22
#2020-11-20|1184.83
#2020-11-23|1180.07
#2020-11-24|1187.21
#2020-11-25|1205.96
#2020-11-26|1195.16
#2020-11-27|1184.90
#2020-11-30|1192.93
#2020-12-01|1192.90
#2020-12-02|1194.51
#2020-12-03|1201.90
#2020-12-04|1202.36
#2020-12-07|1203.07
#2020-12-08|1205.29
#2020-12-09|1216.03
#2020-12-10|1215.07
#2020-12-11|1252.66
#2020-12-14|1252.20
#2020-12-15|1253.32
#2020-12-16|1262.51
#2020-12-17|1285.47
#2020-12-18|1283.43
#2020-12-21|1227.31
#2020-12-22|1243.68
#2020-12-23|1249.19
#2020-12-24|1241.77
#2020-12-25|1235.48
#2020-12-28|1241.98
#2020-12-29|1237.27
#2020-12-30|1236.87
#2020-12-31|1263.30
#2021-01-01|1263.30
#2021-01-04|1280.12
#2021-01-05|1269.29
#2021-01-06|1259.55
#2021-01-07|1274.64
#2021-01-08|1265.52
#2021-01-11|1264.07
#2021-01-12|1269.59
#2021-01-13|1260.25
#2021-01-14|1273.52
#2021-01-15|1280.99
#2021-01-18|1292.26
#2021-01-19|1288.17
#2021-01-20|1289.16
#2021-01-21|1292.43
#2021-01-22|1302.95
#2021-01-25|1309.75
#2021-01-26|1319.28
#2021-01-27|1311.59
#2021-01-28|1306.76
#2021-01-29|1302.17
#2021-02-01|1298.14
#2021-02-02|1301.13
#2021-02-03|1301.76
#2021-02-04|1292.33
#2021-02-05|1292.84
#2021-02-08|1302.25
#2021-02-09|1295.66
#2021-02-10|1285.79
#2021-02-11|1289.37
#2021-02-12|1283.56
#2021-02-15|1275.32
#2021-02-16|1289.25
#2021-02-17|1270.90
#2021-02-18|1283.80
#2021-02-19|1280.81
#2021-02-22|1283.55
#2021-02-23|1274.07
#2021-02-24|1257.09
#2021-02-25|1270.15
#2021-02-26|1263.81
#2021-03-01|1261.87
#2021-03-02|1258.41
#2021-03-03|1255.87
#2021-03-04|1252.64
#2021-03-05|1241.39
#2021-03-08|1232.02
#2021-03-09|1237.47
#2021-03-10|1234.18
#2021-03-11|1237.73
#2021-03-12|1247.84
#2021-03-15|1246.07
#2021-03-16|1252.78
#2021-03-17|1264.43
#2021-03-18|1260.24
#2021-03-19|1263.10
#2021-03-22|1261.25
#2021-03-23|1247.98
#2021-03-24|1251.08
#2021-03-25|1255.80
#2021-03-26|1261.33
#2021-03-29|1251.73
#2021-03-30|1257.03
#2021-03-31|1254.00
#2021-04-01|1267.82
#2021-04-02|1270.46
#2021-04-05|1263.03
#2021-04-06|1267.78
#2021-04-07|1274.76
#2021-04-08|1279.89
#2021-04-09|1282.28
#2021-04-12|1291.68
#2021-04-13|1288.27
#2021-04-14|1294.60
#2021-04-15|1295.32
#2021-04-16|1300.32
#2021-04-19|1299.36
#2021-04-20|1308.77
#2021-04-21|1305.15
#2021-04-22|1309.20
#2021-04-23|1322.30
#2021-04-26|1320.95
#2021-04-27|1320.40
#2021-04-28|1320.33
#2021-04-29|1320.50
#2021-04-30|1315.65
#2021-05-03|1329.70
#2021-05-04|1334.52
#2021-05-05|1342.34
#2021-05-06|1357.26
#2021-05-07|1360.25
#2021-05-10|1365.34
#2021-05-11|1350.73
#2021-05-12|1356.02
#2021-05-13|1356.69
#2021-05-14|1362.38
#2021-05-17|1385.48
#2021-05-18|1385.17
#2021-05-19|1390.82
#2021-05-20|1364.50
#2021-05-21|1375.24
#2021-05-24|1369.37
#2021-05-25|1368.94
#2021-05-26|1372.13
#2021-05-27|1370.08
#2021-05-28|1381.86
#2021-05-31|1371.40
#2021-06-01|1383.63
#2021-06-02|1396.50
#2021-06-03|1406.97
#2021-06-04|1402.97
#2021-06-07|1406.64
#2021-06-08|1408.54
#2021-06-09|1404.06
#2021-06-10|1406.48
#2021-06-11|1413.69
#2021-06-14|1438.97
#2021-06-15|1429.73
#2021-06-16|1423.78
#2021-06-17|1407.69
#2021-06-18|1401.80
#2021-06-21|1419.80
#2021-06-22|1415.30
#2021-06-23|1418.39
#2021-06-24|1409.84
#2021-06-25|1402.18
#2021-06-28|1412.71
#2021-06-29|1405.77
#2021-06-30|1402.93
#2021-07-01|1406.03
#2021-07-02|1402.78
#2021-07-05|1391.82
#2021-07-06|1380.26
#2021-07-07|1388.85
#2021-07-08|1393.05
#2021-07-09|1388.72
#2021-07-12|1386.16
#2021-07-13|1382.84
#2021-07-14|1371.23
#2021-07-15|1375.26
#2021-07-16|1379.18
#2021-07-19|1375.95
#2021-07-20|1369.02
#2021-07-21|1371.54
#2021-07-22|1371.02
#2021-07-23|1384.80
#2021-07-26|1384.72
#2021-07-27|1387.76
#2021-07-28|1389.05
#2021-07-29|1403.31
#2021-07-30|1401.83
#2021-08-02|1425.77
#2021-08-03|1424.98
#2021-08-04|1419.52
#2021-08-05|1427.27
#2021-08-06|1426.46
#2021-08-09|1427.49
#2021-08-10|1426.76
#2021-08-11|1433.03
#2021-08-12|1427.84
#2021-08-13|1441.93
#2021-08-16|1445.36
#2021-08-17|1443.27
#2021-08-18|1437.88
#2021-08-19|1437.65
#2021-08-20|1435.20
#2021-08-23|1451.66
#2021-08-24|1455.26
#2021-08-25|1449.94
#2021-08-26|1458.03
#2021-08-27|1471.86
#2021-08-30|1473.08
#2021-08-31|1457.72
#2021-09-01|1460.26
#2021-09-02|1460.70
#2021-09-03|1469.15
#2021-09-06|1462.55
#2021-09-07|1463.78
#2021-09-08|1465.26
#2021-09-09|1497.89
#2021-09-10|1483.26
#2021-09-13|1483.56
#2021-09-14|1487.53
#2021-09-15|1486.30
#2021-09-16|1482.96
#2021-09-17|1496.42
#2021-09-20|1487.08
#2021-09-21|1488.97
#2021-09-22|1493.44
#2021-09-23|1508.19
#2021-09-24|1515.21
#2021-09-27|1516.05
#2021-09-28|1521.37
#2021-09-29|1519.61
#2021-09-30|1517.77
#2021-10-01|1506.50
#2021-10-04|1506.57
#2021-10-05|1493.84
#2021-10-06|1493.04
#2021-10-07|1497.48
#2021-10-08|1515.54
#2021-10-11|1504.66
#2021-10-12|1500.94
#2021-10-13|1504.17
#2021-10-14|1519.49
#2021-10-15|1518.19
#2021-10-18|1518.58
#2021-10-19|1517.91
#2021-10-20|1518.07
#2021-10-21|1523.73
#2021-10-22|1519.83
#2021-10-25|1525.33
#2021-10-26|1565.78
#2021-10-27|1549.20
#2021-10-28|1565.64
#2021-10-29|1541.20
#2021-11-01|1531.03
#2021-11-02|1547.21
#2021-11-03|1542.49
#2021-11-04|1530.76
#2021-11-05|1515.98
#2021-11-08|1525.18
#2021-11-09|1519.34
#2021-11-10|1506.65
#2021-11-11|1504.35
#2021-11-12|1495.53
#2021-11-15|1490.27
#2021-11-16|1480.67
#2021-11-17|1475.98
#2021-11-18|1478.09
#2021-11-19|1482.59
#2021-11-22|1478.95
#2021-11-23|1479.63
#2021-11-24|1481.85
#2021-11-25|1475.94
#2021-11-26|1463.62
#2021-11-29|1445.87
#2021-11-30|1441.74
#2021-12-01|1465.59
#2021-12-02|1474.37
#2021-12-03|1465.98
#2021-12-06|1461.03
#2021-12-07|1466.47
#2021-12-08|1475.86
#2021-12-09|1469.11
#2021-12-10|1480.23
#2021-12-13|1471.81
#2021-12-14|1474.12
#2021-12-15|1466.73
#2021-12-16|1469.64
#2021-12-17|1473.20
#2021-12-20|1465.53
#2021-12-21|1468.45
#2021-12-22|1465.80
#2021-12-23|1471.83
#2021-12-24|1465.67
#2021-12-27|1461.19
#2021-12-28|1470.35
#2021-12-29|1485.22
#2021-12-30|1486.74
#2021-12-31|1482.50
#2022-01-03|1469.08
#2022-01-04|1468.34
#2022-01-05|1472.33
#2022-01-06|1479.85
#2022-01-07|1497.59
#2022-01-10|1495.71
#2022-01-11|1498.78
#2022-01-12|1506.66
#2022-01-13|1519.73
#2022-01-14|1538.51
#2022-01-17|1527.76
#2022-01-18|1517.79
#2022-01-19|1502.59
#2022-01-20|1510.78
#2022-01-21|1516.12
#2022-01-24|1507.76
#2022-01-25|1501.29
#2022-01-26|1499.08
#2022-01-27|1489.67
#2022-01-28|1492.94
#2022-01-31|1509.53
#2022-02-01|1505.03
#2022-02-02|1522.07
#2022-02-03|1537.27
#2022-02-04|1540.12
#2022-02-07|1533.57
#2022-02-08|1537.38
#2022-02-09|1531.89
#2022-02-10|1538.99
#2022-02-11|1528.53
#2022-02-14|1510.65
#2022-02-15|1494.52
#2022-02-16|1493.78
#2022-02-17|1487.05
#2022-02-18|1472.18
#2022-02-21|1463.44
#2022-02-22|1459.95
#2022-02-23|1455.40
#2022-02-24|1364.75
#2022-02-25|1401.83
#2022-02-28|1374.76
#2022-03-01|1375.18
#2022-03-02|1363.94
#2022-03-03|1339.77
#2022-03-04|1323.32
#2022-03-07|1246.51
#2022-03-08|1271.47
#2022-03-09|1318.96
#2022-03-10|1285.20
#2022-03-11|1296.24
#2022-03-14|1302.29
#2022-03-15|1303.29
#2022-03-16|1304.12
#2022-03-17|1345.63
#2022-03-18|1323.99
#2022-03-21|1321.90
#2022-03-22|1321.82
#2022-03-23|1287.88
#2022-03-24|1282.59
#2022-03-25|1290.05
#2022-03-28|1301.78
#2022-03-29|1312.78
#2022-03-30|1325.98
#2022-03-31|1333.10
#2022-04-01|1325.44
#2022-04-04|1322.70
#2022-04-05|1332.37
#2022-04-06|1328.99
#2022-04-07|1336.61
#2022-04-08|1339.55
#2022-04-11|1325.11
#2022-04-12|1325.36
#2022-04-13|1327.89
#2022-04-14|1326.65
#2022-04-15|1336.32
#2022-04-18|1337.17
#2022-04-19|1334.98
#2022-04-20|1341.13
#2022-04-21|1333.76
#2022-04-22|1334.97
#2022-04-25|1328.15
#2022-04-26|1319.81
#2022-04-27|1303.48
#2022-04-28|1312.48
#2022-04-29|1316.82
#2022-05-02|1314.93
#2022-05-03|1316.05
#2022-05-04|1313.94
#2022-05-05|1314.38
#2022-05-06|1308.25
#2022-05-09|1288.92
#2022-05-10|1248.89
#2022-05-11|1251.39
#2022-05-12|1224.99
#2022-05-13|1241.36
#2022-05-16|1250.68
#2022-05-17|1259.26
#2022-05-18|1246.86
#2022-05-19|1256.57
#2022-05-20|1254.60
#2022-05-23|1246.18
#2022-05-24|1234.36
#2022-05-25|1228.57
#2022-05-26|1238.09
#2022-05-27|1228.68
#2022-05-30|1230.84
#2022-05-31|1235.91
#2022-06-01|1243.91
#2022-06-02|1264.56
#2022-06-03|1269.95
#2022-06-06|1276.26
#2022-06-07|1300.57
#2022-06-08|1291.30
#2022-06-09|1269.27
#2022-06-10|1261.34
#2022-06-13|1240.97
#2022-06-14|1202.14
#2022-06-15|1219.14
#2022-06-16|1205.50
#2022-06-17|1183.19
#2022-06-20|1196.44
#2022-06-21|1203.65
#2022-06-22|1187.37
#2022-06-23|1166.91
#2022-06-24|1193.79
#2022-06-27|1177.65
#2022-06-28|1175.69
#2022-06-29|1183.26
#2022-06-30|1182.46
#2022-07-01|1157.81
#2022-07-04|1162.88
#2022-07-05|1141.15
#2022-07-06|1160.92
#2022-07-07|1174.86
#2022-07-08|1168.13
#2022-07-11|1166.18
#2022-07-12|1161.12
#2022-07-13|1170.89
#2022-07-14|1149.54
#2022-07-15|1160.72
#2022-07-18|1154.92
#2022-07-19|1184.70
#2022-07-20|1197.51
#2022-07-21|1201.72
#2022-07-22|1191.41
#2022-07-25|1178.03
#2022-07-26|1173.93
#2022-07-27|1164.26
#2022-07-28|1176.51
#2022-07-29|1173.67
#2022-08-01|1172.98
#2022-08-02|1167.89
#2022-08-03|1164.28
#2022-08-04|1175.27
#2022-08-05|1175.47
#2022-08-08|1183.23
#2022-08-09|1190.83
#2022-08-10|1202.50
#2022-08-11|1210.45
#2022-08-12|1208.59
#2022-08-15|1198.65
#2022-08-16|1200.93
#2022-08-17|1201.26
#2022-08-18|1207.09
#2022-08-19|1201.86
#2022-08-22|1186.68
#2022-08-23|1186.62
#2022-08-24|1191.89
#2022-08-25|1196.28
#2022-08-26|1187.05
#2022-08-29|1183.71
#2022-08-30|1180.53
#2022-08-31|1173.37
#2022-09-01|1159.07
#2022-09-02|1169.47
#2022-09-05|1157.09
#2022-09-06|1156.99
#2022-09-07|1169.40
#2022-09-08|1154.57
#2022-09-09|1148.41
#2022-09-12|1154.84
#2022-09-13|1151.44
#2022-09-14|1150.55
#2022-09-15|1148.40
#2022-09-16|1159.62
#2022-09-19|1170.81
#2022-09-20|1172.73
#2022-09-21|1162.02
#2022-09-22|1157.12
#2022-09-23|1149.87
#2022-09-26|1124.85
#2022-09-27|1106.78
#2022-09-28|1080.93
#2022-09-29|1066.50
#2022-09-30|1065.01
#2022-10-03|1053.12
#2022-10-04|1066.60
#2022-10-05|1066.75
#2022-10-06|1076.55
#2022-10-07|1075.94
#2022-10-10|1073.84
#2022-10-11|1085.06
#2022-10-12|1072.98
#2022-10-13|1050.41
#2022-10-14|1039.50
#2022-10-17|1037.40
#2022-10-18|1031.10
#2022-10-19|1029.52
#2022-10-20|1013.59
#2022-10-21| 990.30
#2022-10-24| 982.21
#2022-10-25| 997.65
#2022-10-26| 977.19
#2022-10-27| 996.39
#2022-10-28| 983.99
#2022-10-31| 978.98
#2022-11-01| 998.09
#2022-11-02| 988.56
#2022-11-03| 972.35
#2022-11-04| 971.59
#2022-11-07| 983.82
#2022-11-08| 977.43
#2022-11-09| 975.32
#2022-11-10| 957.94
#2022-11-11| 962.87
#2022-11-14| 976.43
#2022-11-15| 990.26
#2022-11-16| 995.82
#2022-11-17|1018.84
#2022-11-18|1020.58
#2022-11-21|1005.20
#2022-11-22|1014.03
#2022-11-23|1020.96
#2022-11-24|1018.03
#2022-11-25|1029.83
#2022-11-28|1028.49
#2022-11-29|1030.72
#2022-11-30|1030.65
#2022-12-01|1059.98
#2022-12-02|1061.39
#2022-12-05|1089.21
#2022-12-06|1078.17
#2022-12-07|1077.70
#2022-12-08|1095.27
#2022-12-09|1089.26
#2022-12-12|1092.94
#2022-12-13|1106.08
#2022-12-14|1108.90
#2022-12-15|1102.23
#2022-12-16|1079.07
#2022-12-19|1077.61
#2022-12-20|1059.52
#2022-12-21|1052.34
#2022-12-22|1056.62
#2022-12-23|1062.73
#2022-12-26|1064.48
#2022-12-27|1064.73
#2022-12-28|1047.05
#2022-12-29|1038.82
#2022-12-30|1027.34
#2023-01-02|1022.66
#2023-01-03|1008.39
#2023-01-04|1004.42
#2023-01-05| 960.93
#2023-01-06| 939.76
#2023-01-09| 955.40
#2023-01-10| 970.81
#2023-01-11| 972.33
#2023-01-12|1001.68
#2023-01-13|1028.86
#2023-01-16|1029.20
#2023-01-17|1023.74
#2023-01-18|1022.07
#2023-01-19|1001.68
#2023-01-20| 997.49
#2023-01-23|1002.84
#2023-01-24| 994.13
#2023-01-25|1010.31
#2023-01-26| 980.59
#2023-01-27| 975.85
#2023-01-30| 979.72
#2023-01-31|1001.69
#2023-02-01| 999.66
#2023-02-02|1021.63
#2023-02-03|1013.37
#2023-02-06|1002.29
#2023-02-07|1037.61
#2023-02-08|1052.75
#2023-02-09|1057.28
#2023-02-10|1052.75
#2023-02-13|1040.02
#2023-02-14|1020.61
#2023-02-15|1020.50
#2023-02-16|1021.55
#2023-02-17|1034.50
#2023-02-20|1038.48
#2023-02-21|1023.66
#2023-02-22|1029.46
#2023-02-23|1029.93
#2023-02-24|1047.69
#2023-02-27|1049.45
#2023-02-28|1066.12
#2023-03-01|1062.30
#2023-03-02|1049.21
#2023-03-03|1044.48
#2023-03-06|1037.41
#2023-03-07|1031.29
#2023-03-08|1025.89
#2023-03-09|1025.20
#2023-03-10|1026.41
#2023-03-13|1026.44
#2023-03-14|1033.38
#2023-03-15|1007.80
#2023-03-16|1017.59
#2023-03-17|1025.43
#2023-03-20|1031.07
#2023-03-21|1018.28
#2023-03-22|1045.85
#2023-03-23|1049.90
#2023-03-24|1036.16
#2023-03-27|1039.23
#2023-03-28|1040.57
#2023-03-29|1044.44
#2023-03-30|1049.31
#2023-03-31|1036.20
#2023-04-03|1043.71
#2023-04-04|1049.64
#2023-04-05|1056.10
#2023-04-06|1051.08
#2023-04-07|1049.19
#2023-04-10|1053.28
#2023-04-11|1059.61
#2023-04-12|1055.57
#2023-04-13|1060.02
#2023-04-14|1066.32
#2023-04-17|1061.31
#2023-04-18|1062.74
#2023-04-19|1072.10
#2023-04-20|1078.90
#2023-04-21|1072.65
#2023-04-24|1073.37
#2023-04-25|1077.49
#2023-04-26|1087.24
#2023-04-27|1078.38
#2023-04-28|1088.78
#2023-05-01|1085.40
#2023-05-02|1088.68
#2023-05-03|1087.07
#2023-05-04|1073.04
#2023-05-05|1075.70
#2023-05-08|1082.11
#2023-05-09|1075.00
#2023-05-10|1083.25
#2023-05-11|1088.79
#2023-05-12|1104.84
#2023-05-15|1105.48
#2023-05-16|1108.08
#2023-05-17|1099.70
#2023-05-18|1087.81
#2023-05-19|1092.16
#2023-05-22|1096.18
#2023-05-23|1092.45
#2023-05-24|1110.91
#2023-05-25|1100.03
#2023-05-26|1116.46
#2023-05-29|1119.37
#2023-05-30|1136.80
#2023-05-31|1140.75
#2023-06-01|1137.49
#2023-06-02|1160.13
#2023-06-05|1131.91
#2023-06-06|1130.44
#2023-06-07|1141.88
#2023-06-08|1153.05
#2023-06-09|1156.86
#2023-06-12|1148.71
#2023-06-13|1160.82
#2023-06-14|1180.71
#2023-06-15|1207.08
#2023-06-16|1205.72
#2023-06-19|1198.55
#2023-06-20|1234.33
#2023-06-21|1210.54
#2023-06-22|1205.61
#2023-06-23|1229.41
#2023-06-26|1220.15
#2023-06-27|1226.41
#2023-06-28|1239.01
#2023-06-29|1239.21
#2023-06-30|1237.68
#2023-07-03|1245.92
#2023-07-04|1272.56
#2023-07-05|1278.80
#2023-07-06|1272.15
#2023-07-07|1260.44
#2023-07-10|1262.96
#2023-07-11|1260.64
#2023-07-12|1269.80
#2023-07-13|1274.93
#2023-07-14|1285.73
#2023-07-17|1273.84
#2023-07-18|1294.50
#2023-07-19|1293.77
#2023-07-20|1297.55
#2023-07-21|1301.96
#2023-07-24|1294.19
#2023-07-25|1299.77
#2023-07-26|1303.21
#2023-07-27|1310.76
#2023-07-28|1307.55
#2023-07-31|1305.03
#2023-08-01|1302.63
#2023-08-02|1313.45
#2023-08-03|1309.80
#2023-08-04|1317.22
#2023-08-07|1316.18
#2023-08-08|1316.39
#2023-08-09|1307.68
#2023-08-10|1309.11
#2023-08-11|1293.43
#2023-08-14|1284.60
#2023-08-15|1293.76
#2023-08-16|1294.09
#2023-08-17|1287.22
#2023-08-18|1279.49
#2023-08-21|1280.57
#2023-08-22|1267.70
#2023-08-23|1266.58
#2023-08-24|1271.32
#2023-08-25|1258.68
#2023-08-28|1250.98
#2023-08-29|1259.51
#2023-08-30|1257.03
#2023-08-31|1258.89
#2023-09-01|1239.37
#2023-09-04|1237.10
#2023-09-05|1226.84
#2023-09-06|1214.80
#2023-09-07|1215.80
#2023-09-08|1208.87
#2023-09-11|1224.37
#2023-09-12|1228.87
#2023-09-13|1220.51
#2023-09-14|1208.32
#2023-09-15|1211.36
#2023-09-18|1209.31
#2023-09-19|1213.75
#2023-09-20|1215.67
#2023-09-21|1215.15
#2023-09-22|1219.03
#2023-09-25|1221.83
#2023-09-26|1240.72
#2023-09-27|1233.04
#2023-09-28|1233.37
#2023-09-29|1238.33
#2023-10-02|1219.85
#2023-10-03|1221.63
#2023-10-04|1215.33
#2023-10-05|1286.94
#2023-10-06|1302.51
#2023-10-09|1290.03
#2023-10-10|1292.49
#2023-10-11|1307.80
#2023-10-12|1302.15
#2023-10-13|1303.89
#2023-10-16|1301.42
#2023-10-17|1298.13
#2023-10-18|1315.63
#2023-10-19|1314.02
#2023-10-20|1307.11
#2023-10-23|1311.01
#2023-10-24|1307.00
#2023-10-25|1300.45
#2023-10-26|1289.13
#2023-10-27|1284.48
#2023-10-30|1266.28
#2023-10-31|1280.85
#2023-11-01|1280.23
#2023-11-02|1283.21
#2023-11-03|1291.02
#2023-11-06|1291.17
#2023-11-07|1294.95
#2023-11-08|1300.99
#2023-11-09|1294.59
#2023-11-10|1288.06
#2023-11-13|1293.35
#2023-11-14|1303.00
#2023-11-15|1292.30
#2023-11-16|1308.62
#2023-11-17|1309.60
#2023-11-20|1317.98
#2023-11-21|1312.98
#2023-11-22|1313.79
#2023-11-23|1311.59
#2023-11-24|1313.61
#2023-11-27|1298.42
#2023-11-28|1295.19
#2023-11-29|1293.47
#2023-11-30|1289.97
#2023-12-01|1295.76
#2023-12-04|1279.02
#2023-12-05|1289.03
#2023-12-06|1287.91
#2023-12-07|1295.26
#2023-12-08|1295.11
#2023-12-11|1300.71
#2023-12-12|1295.66
#2023-12-13|1311.60
#2023-12-14|1325.47
#2023-12-15|1322.38
#2023-12-18|1331.79
#2023-12-19|1340.30
#2023-12-20|1345.84
#2023-12-21|1345.49
#2023-12-22|1359.32
#2023-12-25|1354.00
#2023-12-26|1347.62
#2023-12-27|1362.95
#2023-12-28|1350.60
#2023-12-29|1342.09
#2024-01-01|1342.09
#2024-01-02|1337.70
#2024-01-03|1348.63
#2024-01-04|1356.39
#2024-01-05|1364.20
#2024-01-08|1368.12
#2024-01-09|1371.59
#2024-01-10|1376.74
#2024-01-11|1375.19
#2024-01-12|1382.21
#2024-01-15|1376.37
#2024-01-16|1391.26
#2024-01-17|1393.34
#2024-01-18|1402.43
#2024-01-19|1408.89
#2024-01-22|1408.28
#2024-01-23|1408.63
#2024-01-24|1411.73
#2024-01-25|1406.80
#2024-01-26|1402.39
#2024-01-29|1383.93
#2024-01-30|1376.97
#2024-01-31|1385.99
#2024-02-01|1384.34
#2024-02-02|1386.83
#2024-02-05|1383.34
#2024-02-06|1397.93
#2024-02-07|1401.18
#2024-02-08|1422.27
#2024-02-09|1425.07
#2024-02-12|1428.78
#2024-02-13|1427.69
#2024-02-14|1429.77
#2024-02-15|1430.36
#2024-02-16|1429.75
#2024-02-19|1428.02
#2024-02-20|1423.32
#2024-02-21|1432.28
#2024-02-22|1437.87
#2024-02-23|1445.15
#2024-02-26|1446.41
#2024-02-27|1441.55
#2024-02-28|1440.37
#2024-02-29|1423.66
#2024-03-01|1418.09
#2024-03-04|1416.13
#2024-03-05|1421.03
#2024-03-06|1408.72
#2024-03-07|1401.00
#2024-03-08|1412.05
#2024-03-11|1396.98
#2024-03-12|1398.03
#2024-03-13|1415.09
#2024-03-14|1426.14
#2024-03-15|1441.74
#2024-03-18|1434.51
#2024-03-19|1427.26
#2024-03-20|1419.19
#2024-03-21|1421.16
#2024-03-22|1419.09
#2024-03-25|1415.25
#2024-03-26|1403.47
#2024-03-27|1410.47
#2024-03-28|1413.97
#2024-03-29|1407.79
#2024-04-01|1406.10
#2024-04-02|1409.71
#2024-04-03|1415.84
#2024-04-04|1419.54
#2024-04-05|1414.34
#2024-04-08|1423.85
#2024-04-09|1430.59
#2024-04-10|1429.86
#2024-04-11|1430.40
#2024-04-12|1412.19
#2024-04-15|1404.28
#2024-04-16|1400.60
#2024-04-17|1413.11
#2024-04-18|1419.57
#2024-04-19|1419.60
#2024-04-22|1404.49
#2024-04-23|1400.09
#2024-04-24|1405.07
#2024-04-25|1408.82
#2024-04-26|1410.58
#2024-04-29|1408.83
#2024-04-30|1406.22
#2024-05-01|1405.04
#2024-05-02|1412.17
#2024-05-03|1430.88
#2024-05-06|1427.50
#2024-05-07|1434.86
#2024-05-08|1438.71
#2024-05-09|1448.44
#2024-05-10|1446.14
#2024-05-13|1443.92
#2024-05-14|1439.59
#2024-05-15|1440.05
#2024-05-16|1443.79
#2024-05-17|1449.34
#2024-05-20|1446.73
#2024-05-21|1452.66
#2024-05-22|1460.11
#2024-05-23|1449.16
#2024-05-24|1439.88
#2024-05-27|1443.33
#2024-05-28|1454.40
#2024-05-29|1451.78
#2024-05-30|1442.88
#2024-05-31|1448.85
#2024-06-03|1444.84
#2024-06-04|1438.60
#2024-06-05|1418.88
#2024-06-06|1460.01
#2024-06-07|1450.23
#2024-06-10|1438.08
#2024-06-11|1439.71
#2024-06-12|1443.64
#2024-06-13|1438.85
#2024-06-14|1426.48
#2024-06-17|1427.44
#2024-06-18|1432.12
#2024-06-19|1430.06
#2024-06-20|1431.45
#2024-06-21|1431.06
#2024-06-24|1435.85
#2024-06-25|1487.79
#2024-06-26|1477.78
#2024-06-27|1472.75
#2024-06-28|1464.65
#2024-07-01|1463.65
#2024-07-02|1457.62
#2024-07-03|1467.46
#2024-07-04|1482.27
#2024-07-05|1490.64
#2024-07-08|1499.47
#2024-07-09|1501.86
#2024-07-10|1491.94
#2024-07-11|1507.63
#2024-07-12|1532.49
#2024-07-15|1518.89
#2024-07-16|1518.71
#2024-07-17|1538.85
#2024-07-18|1543.10
#2024-07-19|1542.24
#2024-07-22|1537.39
#2024-07-23|1524.68
#2024-07-24|1525.30
#2024-07-25|1540.81
#2024-07-26|1565.31
#2024-07-29|1587.04
#2024-07-30|1586.25
#2024-07-31|1586.13
#2024-08-01|1579.17
#2024-08-02|1596.23
#2024-08-05|1553.99
#2024-08-06|1575.49
#2024-08-07|1570.73
#2024-08-08|1562.35
#2024-08-09|1574.23
#2024-08-12|1574.10
#2024-08-13|1575.11
#2024-08-14|1574.79
#2024-08-15|1590.86
#2024-08-16|1587.42
#2024-08-19|1596.48
#2024-08-20|1596.90
#2024-08-21|1596.90
#2024-08-22|1602.46
#2024-08-23|1613.63
#2024-08-26|1612.99
#2024-08-27|1589.39
#2024-08-28|1581.81
#2024-08-29|1573.38
#2024-08-30|1577.96
#2024-09-02|1565.50
#2024-09-03|1564.51
#2024-09-04|1562.64
#2024-09-05|1568.88
#2024-09-06|1576.50
#2024-09-09|1573.87
#2024-09-10|1565.19
#2024-09-11|1556.92
#2024-09-12|1543.07
#2024-09-13|1563.50
#2024-09-16|1562.29
#2024-09-17|1562.29
#2024-09-18|1564.48
#2024-09-19|1594.67
#2024-09-20|1599.04
#2024-09-23|1601.09
#2024-09-24|1595.76
#2024-09-25|1599.86
#2024-09-26|1602.41
#2024-09-27|1608.54
#2024-09-30|1579.40
#2024-10-01|1557.35
#2024-10-02|1542.95
#2024-10-03|1549.43
#2024-10-04|1548.11
#2024-10-07|1533.02
#2024-10-08|1523.72
#2024-10-09|1546.26
#2024-10-10|1537.25
#2024-10-11|1547.44
#2024-10-14|1533.64
#2024-10-15|1532.84
#2024-10-16|1516.05
#2024-10-17|1526.23
#2024-10-18|1523.14
#2024-10-21|1530.42
#2024-10-22|1533.27
#2024-10-23|1526.72
#2024-10-24|1536.87
#2024-10-25|1545.85
#2024-10-28|1548.73
#2024-10-29|1550.74
#2024-10-30|1548.83
#2024-10-31|1548.45
#2024-11-01|1567.86
#2024-11-04|1571.52
#2024-11-05|1573.51
#2024-11-06|1559.60
#2024-11-07|1601.54
#2024-11-08|1610.06
#2024-11-11|1604.83
#2024-11-12|1608.73
#2024-11-13|1602.07
#2024-11-14|1609.83
#2024-11-15|1623.72
#2024-11-18|1625.25
#2024-11-19|1643.90
#2024-11-20|1626.15
#2024-11-21|1614.32
#2024-11-22|1610.73
#2024-11-25|1583.73
#2024-11-26|1600.00
#2024-11-27|1620.92
#2024-11-28|1617.17
#2024-11-29|1620.53
#2024-12-02|1600.92
#2024-12-03|1609.45
#2024-12-04|1608.45
#2024-12-05|1669.03
#2024-12-06|1619.43
#2024-12-09|1624.81
#2024-12-10|1596.24
#2024-12-11|1610.40
#2024-12-12|1595.83
#2024-12-13|1604.57
#2024-12-16|1601.14
#2024-12-17|1613.57
#2024-12-18|1603.28
#2024-12-19|1594.01
#2024-12-20|1593.45
#2024-12-23|1593.36
#2024-12-24|1585.66
#2024-12-25|1585.84
#2024-12-26|1593.94
#2024-12-27|1585.27
#2024-12-30|1577.68
#2024-12-31|1587.49
#2025-01-01|1587.49
#2025-01-02|1616.09
#2025-01-03|1690.24
#2025-01-06|1694.63
#2025-01-07|1682.39
#2025-01-08|1695.65
#2025-01-09|1715.57
#2025-01-10|1712.76
#2025-01-13|1712.92
#2025-01-14|1717.63
#2025-01-15|1731.29
#2025-01-16|1730.84
#2025-01-17|1719.49
#2025-01-20|1724.51
#2025-01-21|1698.18
#2025-01-22|1705.97
#2025-01-23|1704.14
#2025-01-24|1710.05
#2025-01-27|1708.05
#2025-01-28|1709.12
#2025-01-29|1735.41
#2025-01-30|1742.64
#2025-01-31|1726.37
#2025-02-03|1710.38
#2025-02-04|1707.46
#2025-02-05|1717.57
#2025-02-06|1727.59
#2025-02-07|1721.78
#2025-02-10|1721.54
#2025-02-11|1712.19
#2025-02-12|1724.46
#2025-02-13|1729.87
#2025-02-14|1745.04
#2025-02-17|1762.34
#2025-02-18|1768.47
#2025-02-19|1790.25
#2025-02-20|1783.78
#2025-02-21|1770.86
#2025-02-24|1778.73
#2025-02-25|1777.46
#2025-02-26|1772.40
#2025-02-27|1756.91
#2025-02-28|1722.01
#2025-03-03|1742.88
#2025-03-04|1731.21
#2025-03-05|1749.72
#2025-03-06|1739.57
#2025-03-07|1748.87
#2025-03-10|1742.10
#2025-03-11|1757.50
#2025-03-12|1743.31
#2025-03-13|1767.74
#2025-03-14|1778.72
#2025-03-17|1777.79
#2025-03-18|1795.70
#2025-03-19|1830.44
#2025-03-20|1848.15
#2025-03-21|1880.65
#2025-03-24|1922.79
#2025-03-25|1900.32
#2025-03-26|1882.25
#2025-03-27|1873.09
#2025-03-28|1886.90
#2025-03-31|1887.29
#2025-04-01|1887.29
#2025-04-02|1886.02
#2025-04-03|1854.21
#2025-04-04|1860.09
#2025-04-07|1759.60
#2025-04-08|1788.66
#2025-04-09|1764.50
#2025-04-10|1755.21
#2025-04-11|1756.36
#2025-04-14|1825.12
#2025-04-15|1872.97
#2025-04-16|1874.35
#2025-04-17|1872.87
#2025-04-18|1889.48
#2025-04-21|1909.93
#2025-04-22|1897.64
#2025-04-23|1873.48
#2025-04-24|1890.99
#2025-04-25|1900.70
#2025-04-28|1923.13
#2025-04-29|1917.87
#2025-04-30|1926.51
#2025-05-01|1918.12
#2025-05-02|1938.86
#2025-05-05|1933.64
#2025-05-06|1941.77
#2025-05-07|1950.92
#2025-05-08|1957.08
#2025-05-09|1960.81
#2025-05-12|1975.73
#2025-05-13|1982.13
#2025-05-14|1981.33
#2025-05-15|1978.96
#2025-05-16|1958.88
#2025-05-19|1976.64
#2025-05-20|1991.44
#2025-05-21|2007.96
#2025-05-22|2020.76
#2025-05-23|2029.57
#2025-05-26|2025.89
#2025-05-27|2026.38
#2025-05-28|2010.39
#2025-05-29|1995.54
#2025-05-30|2006.13
#2025-06-02|2031.42
#2025-06-03|2042.00
#2025-06-04|2099.60
#2025-06-05|2121.87
#2025-06-06|2081.31
#2025-06-09|2082.04
#2025-06-10|2105.49
#2025-06-11|2121.62
#2025-06-12|2129.15
#2025-06-13|2136.96
#2025-06-16|2097.85
#2025-06-17|2086.42
#2025-06-18|2066.21
#2025-06-19|2037.99
#2025-06-20|2076.70
#2025-06-23|2052.15
#2025-06-24|2123.04
#2025-06-25|2138.54
#2025-06-26|2161.11
#2025-06-27|2163.69
#2025-06-30|2149.30
#2025-07-01|2152.31
#2025-07-02|2142.38
#2025-07-03|2163.48
#2025-07-04|2173.37
#2025-07-07|2185.67
#2025-07-08|2186.11
#2025-07-09|2177.48
#2025-07-10|2182.37
#2025-07-11|2191.27
#2025-07-14|2175.89
#2025-07-15|2161.29
#2025-07-16|2159.96
#2025-07-17|2162.83
#2025-07-18|2225.69
#2025-07-21|2215.06
#2025-07-22|2209.20
#2025-07-23|2204.26
#2025-07-24|2250.96
#2025-07-25|2261.23
#2025-07-28|2238.72
#2025-07-29|2254.20
#2025-07-30|2255.53
#2025-07-31|2255.18
#2025-08-01|2270.75
#2025-08-04|2268.50
#2025-08-05|2272.82
#2025-08-06|2308.70
#2025-08-07|2320.67
#2025-08-08|2321.50
#2025-08-11|2312.38
#2025-08-12|2308.66
#2025-08-13|2327.21
#2025-08-14|2326.70
#2025-08-15|2311.32
#2025-08-18|2296.24
#2025-08-19|2299.52
#2025-08-20|2298.20
#2025-08-21|2298.20
#2025-08-22|2373.55
#2025-08-25|2358.35
#2025-08-26|2357.01
#2025-08-27|2366.06
#2025-08-28|2365.12
#2025-08-29|2352.06
#2025-09-01|2351.69
#2025-09-02|2322.91
#2025-09-03|2319.83
#2025-09-04|2313.43
#2025-09-05|2328.04
#2025-09-08|2340.24
#2025-09-09|2280.42
#2025-09-10|2329.52
#2025-09-11|2324.79
#2025-09-12|2309.67
#2025-09-15|2289.80
#2025-09-16|2317.32
#2025-09-17|2310.68
#2025-09-18|2315.77
#2025-09-19|2308.41
#2025-09-22|2315.89
#2025-09-23|2294.08
#2025-09-24|2267.94
#2025-09-25|2236.38
#2025-09-26|2226.15
#2025-09-29|2176.98
#2025-09-30|2194.16
#2025-10-01|2111.06
#2025-10-02|2125.43
#2025-10-03|2161.70
#2025-10-06|2197.71
#2025-10-07|2175.55
#2025-10-08|2161.55
#2025-10-09|2097.66
#2025-10-10|2094.49
#2025-10-13|2114.03
#2025-10-14|2063.89
#2025-10-15|2044.68
#2025-10-16|2086.06
#2025-10-17|2090.29
#2025-10-20|2140.79
#2025-10-21|2191.15
#2025-10-22|2205.30
#2025-10-23|2208.33
#2025-10-24|2211.11
#2025-10-27|2208.24
#2025-10-28|2216.16
#2025-10-29|2216.49
#2025-10-30|2210.77
#2025-10-31|2212.71
#2025-11-03|2224.71
#2025-11-04|2204.84
#2025-11-05|2183.82
#2025-11-06|2185.67
#2025-11-07|2177.66
#2025-11-10|2133.71
#2025-11-11|2079.79
#2025-11-12|2088.70
#2025-11-13|2119.63
#2025-11-14|2095.71
#2025-11-17|2083.15
#2025-11-18|2082.12
#2025-11-19|2045.97
#2025-11-20|2012.92
#2025-11-21|2018.15
#2025-11-24|2047.16
#2025-11-25|2061.45
#2025-11-26|2095.55
#2025-11-27|2089.49
#2025-11-28|2092.22
#2025-12-01|2067.47
#2025-12-02|2063.81
#2025-12-03|2069.99
#2025-12-04|2067.84
#2025-12-05|2075.75
#2025-12-08|2068.09
#2025-12-09|2065.72
#2025-12-10|2071.08
#2025-12-11|2093.63
#2025-12-12|2081.08
#2025-12-15|2090.03
#2025-12-16|2093.47
#2025-12-17|2124.86
#2025-12-18|2126.61
#2025-12-19|2150.59
#2025-12-22|2148.20
#2025-12-23|2133.84
#2025-12-24|2122.03
#2025-12-25|2110.75
#2025-12-26|2038.34
#2025-12-29|2042.98
#2025-12-30|2083.82
#2025-12-31|2097.61
#2026-01-01|2097.61
#2026-01-02|2140.19
#2026-01-05|2150.29
#2026-01-06|2161.48
#2026-01-07|2134.56
#2026-01-08|2135.87
#2026-01-09|2143.19
#2026-01-12|2134.32
#2026-01-13|2112.95
#2026-01-14|2112.56
#2026-01-15|2091.35
#2026-01-16|2103.90
#2026-01-19|2074.45
#2026-01-20|2072.82
#2026-01-21|2035.12
#2026-01-22|2073.27
#2026-01-23|2050.49
#2026-01-26|2037.50
#2026-01-27|2095.47
#2026-01-28|2113.60
#2026-01-29|2099.90
#2026-01-30|2069.07
#2026-02-02|2052.06
#2026-02-03|2030.32
#2026-02-04|2030.67
#2026-02-05|2003.36
#2026-02-06|2035.21
#2026-02-09|2037.30
#2026-02-10|2034.73
#2026-02-11|2030.52
#2026-02-12|2074.25
#2026-02-13|2068.13
#2026-02-16|2100.04
#2026-02-17|2085.76
#2026-02-18|2085.07
#2026-02-19|2093.49
#2026-02-20|2094.01
#2026-02-23|2072.93
#2026-02-24|2077.89
#2026-02-25|2062.88
#2026-02-26|2038.43
#2026-02-27|2005.81
#2026-03-02|1902.46
#2026-03-03|1789.38
#2026-03-04|1802.97
#2026-03-05|1897.49
#2026-03-06|1875.68
#2026-03-09|1783.02
#2026-03-10|1859.71
#2026-03-11|1901.11
#2026-03-12|1889.00
#2026-03-13|1841.94
#2026-03-16|1876.77
#2026-03-17|1885.86
#2026-03-18|1943.29
#2026-03-19|1901.57
#2026-03-20|1904.12
#2026-03-23|1903.72
#2026-03-24|1910.99
#2026-03-25|1944.00
#2026-03-26|1903.80
#2026-03-27|1873.29
#2026-03-30|1882.45
#2026-03-31|1864.94
#2026-04-01|1898.72
#2026-04-02|1891.13
#2026-04-03|1872.43
#2026-04-06|1864.52
#2026-04-07|1852.03
#2026-04-08|1939.28
#2026-04-09|1938.68
#2026-04-10|1966.68
#2026-04-13|1930.35
#2026-04-14|1957.43
#2026-04-15|1961.42
#2026-04-16|1964.48
#2026-04-17|2027.46
#2026-04-20|2008.71
#2026-04-21|2009.64
#2026-04-22|2010.05
#2026-04-23|2000.11
#2026-04-24|1948.69
#2026-04-27|1946.78
#2026-04-28|1937.98
#2026-04-29|1953.30
#2026-04-30|1947.94
#2026-05-01|1948.81
#2026-05-04|1953.69
#2026-05-05|1954.23
#2026-05-06|1985.50
#2026-05-07|1984.57
#2026-05-08|2000.43
#2026-05-11|1991.61
#2026-05-12|1964.23
#2026-05-13|1956.02
#2026-05-14|1931.77
#2026-05-15|1919.36
#2026-05-18|1915.99
#2026-05-19|1909.75
#2026-05-20|1884.03
#2026-05-21|1904.76
#2026-05-22|1917.40
#2026-05-25|1967.81
#2026-05-26|1960.38
#2026-05-27|1961.25
#2026-05-28|1961.12
#2026-05-29|1963.47
#2026-06-01|1943.55
#2026-06-02|1926.88
#2026-06-03|1913.16
#2026-06-04|1920.18
#2026-06-05|1912.79
#2026-06-08|1929.89
#2026-06-09|1913.97
#2026-06-10|1899.06
#2026-06-11|1860.62
#2026-06-12|1897.83