Table Data - NASDAQ Morocco Net Total Return Index
| Title | NASDAQ Morocco Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMAN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2004-03-31 to 2026-06-26 |
| Last Updated | 2026-06-26 10:45 PM CDT |
| Notes | For more information about this series, see: NQMAN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 451.03 |
| 2004-04-01 | 454.87 |
| 2004-04-02 | 449.28 |
| 2004-04-05 | 448.04 |
| 2004-04-06 | 447.76 |
| 2004-04-07 | 450.87 |
| 2004-04-08 | 451.31 |
| 2004-04-09 | . |
| 2004-04-12 | 452.90 |
| 2004-04-13 | 452.50 |
| 2004-04-14 | 453.92 |
| 2004-04-15 | 453.26 |
| 2004-04-16 | 457.50 |
| 2004-04-19 | 458.12 |
| 2004-04-20 | 455.28 |
| 2004-04-21 | 452.22 |
| 2004-04-22 | 450.80 |
| 2004-04-23 | 449.47 |
| 2004-04-26 | 449.46 |
| 2004-04-27 | 450.00 |
| 2004-04-28 | 449.33 |
| 2004-04-29 | 453.71 |
| 2004-04-30 | 461.46 |
| 2004-05-03 | 460.57 |
| 2004-05-04 | 462.12 |
| 2004-05-05 | 463.70 |
| 2004-05-06 | 462.76 |
| 2004-05-07 | 457.16 |
| 2004-05-10 | 452.48 |
| 2004-05-11 | 449.56 |
| 2004-05-12 | 452.06 |
| 2004-05-13 | 449.33 |
| 2004-05-14 | 453.81 |
| 2004-05-17 | 444.08 |
| 2004-05-18 | 434.58 |
| 2004-05-19 | 442.22 |
| 2004-05-20 | 445.86 |
| 2004-05-21 | 450.38 |
| 2004-05-24 | 449.07 |
| 2004-05-25 | 454.82 |
| 2004-05-26 | 454.05 |
| 2004-05-27 | 459.43 |
| 2004-05-28 | 458.64 |
| 2004-05-31 | . |
| 2004-06-01 | 459.29 |
| 2004-06-02 | 461.88 |
| 2004-06-03 | 463.98 |
| 2004-06-04 | 467.47 |
| 2004-06-07 | 469.92 |
| 2004-06-08 | 467.36 |
| 2004-06-09 | 461.71 |
| 2004-06-10 | 461.84 |
| 2004-06-11 | . |
| 2004-06-14 | 461.61 |
| 2004-06-15 | 460.95 |
| 2004-06-16 | 454.47 |
| 2004-06-17 | 455.51 |
| 2004-06-18 | 460.62 |
| 2004-06-21 | 459.76 |
| 2004-06-22 | 456.42 |
| 2004-06-23 | 458.73 |
| 2004-06-24 | 460.86 |
| 2004-06-25 | 459.02 |
| 2004-06-28 | 459.35 |
| 2004-06-29 | 457.65 |
| 2004-06-30 | 457.59 |
| 2004-07-01 | 459.47 |
| 2004-07-02 | 463.47 |
| 2004-07-05 | . |
| 2004-07-06 | 461.18 |
| 2004-07-07 | 464.21 |
| 2004-07-08 | 466.19 |
| 2004-07-09 | 466.01 |
| 2004-07-12 | 465.32 |
| 2004-07-13 | 461.95 |
| 2004-07-14 | 465.57 |
| 2004-07-15 | 465.18 |
| 2004-07-16 | 467.64 |
| 2004-07-19 | 468.61 |
| 2004-07-20 | 467.16 |
| 2004-07-21 | 464.37 |
| 2004-07-22 | 467.10 |
| 2004-07-23 | 467.37 |
| 2004-07-26 | 469.71 |
| 2004-07-27 | 467.40 |
| 2004-07-28 | 467.26 |
| 2004-07-29 | 467.51 |
| 2004-07-30 | 465.93 |
| 2004-08-02 | 467.59 |
| 2004-08-03 | 467.46 |
| 2004-08-04 | 465.95 |
| 2004-08-05 | 464.35 |
| 2004-08-06 | 470.89 |
| 2004-08-09 | 469.22 |
| 2004-08-10 | 471.07 |
| 2004-08-11 | 469.26 |
| 2004-08-12 | 470.45 |
| 2004-08-13 | 474.51 |
| 2004-08-16 | 475.35 |
| 2004-08-17 | 475.32 |
| 2004-08-18 | 473.90 |
| 2004-08-19 | 476.12 |
| 2004-08-20 | 475.06 |
| 2004-08-23 | 471.40 |
| 2004-08-24 | 472.45 |
| 2004-08-25 | 471.33 |
| 2004-08-26 | 468.87 |
| 2004-08-27 | 469.57 |
| 2004-08-30 | 470.39 |
| 2004-08-31 | 473.87 |
| 2004-09-01 | 476.49 |
| 2004-09-02 | 475.56 |
| 2004-09-03 | 472.05 |
| 2004-09-06 | . |
| 2004-09-07 | 475.35 |
| 2004-09-08 | 480.90 |
| 2004-09-09 | 482.54 |
| 2004-09-10 | 486.51 |
| 2004-09-13 | 484.20 |
| 2004-09-14 | 487.14 |
| 2004-09-15 | 481.99 |
| 2004-09-16 | 480.83 |
| 2004-09-17 | 481.88 |
| 2004-09-20 | 480.94 |
| 2004-09-21 | 482.93 |
| 2004-09-22 | 481.55 |
| 2004-09-23 | 475.90 |
| 2004-09-24 | 469.26 |
| 2004-09-27 | 468.45 |
| 2004-09-28 | 461.08 |
| 2004-09-29 | 462.15 |
| 2004-09-30 | 464.91 |
| 2004-10-01 | 461.02 |
| 2004-10-04 | 448.22 |
| 2004-10-05 | 449.17 |
| 2004-10-06 | 448.44 |
| 2004-10-07 | 448.47 |
| 2004-10-08 | 449.27 |
| 2004-10-11 | 450.12 |
| 2004-10-12 | 445.83 |
| 2004-10-13 | 443.10 |
| 2004-10-14 | 436.92 |
| 2004-10-15 | 431.53 |
| 2004-10-18 | 435.18 |
| 2004-10-19 | 434.31 |
| 2004-10-20 | 432.68 |
| 2004-10-21 | 427.10 |
| 2004-10-22 | 420.12 |
| 2004-10-25 | 422.46 |
| 2004-10-26 | 418.73 |
| 2004-10-27 | 411.35 |
| 2004-10-28 | 396.36 |
| 2004-10-29 | 392.14 |
| 2004-11-01 | 407.64 |
| 2004-11-02 | 408.14 |
| 2004-11-03 | 418.04 |
| 2004-11-04 | 421.96 |
| 2004-11-05 | 422.62 |
| 2004-11-08 | 428.99 |
| 2004-11-09 | 429.06 |
| 2004-11-10 | 427.49 |
| 2004-11-11 | 429.04 |
| 2004-11-12 | 430.94 |
| 2004-11-15 | 430.67 |
| 2004-11-16 | 431.52 |
| 2004-11-17 | 432.05 |
| 2004-11-18 | 431.21 |
| 2004-11-19 | 431.73 |
| 2004-11-22 | 421.34 |
| 2004-11-23 | 421.26 |
| 2004-11-24 | 429.55 |
| 2004-11-25 | . |
| 2004-11-26 | 433.88 |
| 2004-11-29 | 434.07 |
| 2004-11-30 | 434.68 |
| 2004-12-01 | 445.11 |
| 2004-12-02 | 450.89 |
| 2004-12-03 | 460.12 |
| 2004-12-06 | 461.30 |
| 2004-12-07 | 467.10 |
| 2004-12-08 | 465.40 |
| 2004-12-09 | 468.32 |
| 2004-12-10 | 474.92 |
| 2004-12-13 | 492.35 |
| 2004-12-14 | 492.67 |
| 2004-12-15 | 492.82 |
| 2004-12-16 | 487.58 |
| 2004-12-17 | 487.63 |
| 2004-12-20 | 489.19 |
| 2004-12-21 | 487.91 |
| 2004-12-22 | 488.58 |
| 2004-12-23 | 489.01 |
| 2004-12-24 | . |
| 2004-12-27 | 502.90 |
| 2004-12-28 | 506.25 |
| 2004-12-29 | 502.85 |
| 2004-12-30 | 502.02 |
| 2004-12-31 | 503.91 |
| 2005-01-03 | 499.07 |
| 2005-01-04 | 490.11 |
| 2005-01-05 | 489.41 |
| 2005-01-06 | 484.91 |
| 2005-01-07 | 482.24 |
| 2005-01-10 | 483.97 |
| 2005-01-11 | 484.73 |
| 2005-01-12 | 488.92 |
| 2005-01-13 | 485.46 |
| 2005-01-14 | 484.30 |
| 2005-01-17 | . |
| 2005-01-18 | 487.23 |
| 2005-01-19 | 489.16 |
| 2005-01-20 | 485.70 |
| 2005-01-21 | 487.33 |
| 2005-01-24 | 487.78 |
| 2005-01-25 | 484.63 |
| 2005-01-26 | 487.26 |
| 2005-01-27 | 489.01 |
| 2005-01-28 | 488.20 |
| 2005-01-31 | 489.05 |
| 2005-02-01 | 488.31 |
| 2005-02-02 | 489.31 |
| 2005-02-03 | 488.11 |
| 2005-02-04 | 484.98 |
| 2005-02-07 | 482.82 |
| 2005-02-08 | 476.76 |
| 2005-02-09 | 476.58 |
| 2005-02-10 | 479.52 |
| 2005-02-11 | 480.49 |
| 2005-02-14 | 484.27 |
| 2005-02-15 | 484.37 |
| 2005-02-16 | 484.30 |
| 2005-02-17 | 485.18 |
| 2005-02-18 | 480.71 |
| 2005-02-21 | . |
| 2005-02-22 | 484.31 |
| 2005-02-23 | 477.29 |
| 2005-02-24 | 459.09 |
| 2005-02-25 | 471.76 |
| 2005-02-28 | 471.79 |
| 2005-03-01 | 469.70 |
| 2005-03-02 | 461.67 |
| 2005-03-03 | 466.02 |
| 2005-03-04 | 470.55 |
| 2005-03-07 | 466.83 |
| 2005-03-08 | 474.08 |
| 2005-03-09 | 473.01 |
| 2005-03-10 | 476.02 |
| 2005-03-11 | 479.49 |
| 2005-03-14 | 476.92 |
| 2005-03-15 | 477.78 |
| 2005-03-16 | 475.05 |
| 2005-03-17 | 467.90 |
| 2005-03-18 | 471.41 |
| 2005-03-21 | 469.84 |
| 2005-03-22 | 470.03 |
| 2005-03-23 | 465.45 |
| 2005-03-24 | 463.41 |
| 2005-03-25 | . |
| 2005-03-28 | 456.41 |
| 2005-03-29 | 456.75 |
| 2005-03-30 | 454.56 |
| 2005-03-31 | 446.95 |
| 2005-04-01 | 441.08 |
| 2005-04-04 | 437.05 |
| 2005-04-05 | 437.54 |
| 2005-04-06 | 438.16 |
| 2005-04-07 | 440.31 |
| 2005-04-08 | 439.74 |
| 2005-04-11 | 442.09 |
| 2005-04-12 | 441.05 |
| 2005-04-13 | 441.77 |
| 2005-04-14 | 441.32 |
| 2005-04-15 | 445.06 |
| 2005-04-18 | 446.57 |
| 2005-04-19 | 448.04 |
| 2005-04-20 | 449.60 |
| 2005-04-21 | 450.77 |
| 2005-04-22 | 450.09 |
| 2005-04-25 | 448.04 |
| 2005-04-26 | 447.55 |
| 2005-04-27 | 447.79 |
| 2005-04-28 | 447.96 |
| 2005-04-29 | 448.36 |
| 2005-05-02 | 449.22 |
| 2005-05-03 | 448.88 |
| 2005-05-04 | 454.29 |
| 2005-05-05 | 458.19 |
| 2005-05-06 | 457.00 |
| 2005-05-09 | 455.50 |
| 2005-05-10 | 460.47 |
| 2005-05-11 | 458.08 |
| 2005-05-12 | 452.77 |
| 2005-05-13 | 449.28 |
| 2005-05-16 | 448.13 |
| 2005-05-17 | 447.33 |
| 2005-05-18 | 448.63 |
| 2005-05-19 | 452.45 |
| 2005-05-20 | 450.11 |
| 2005-05-23 | 453.33 |
| 2005-05-24 | 456.09 |
| 2005-05-25 | 457.83 |
| 2005-05-26 | 455.69 |
| 2005-05-27 | 460.23 |
| 2005-05-30 | . |
| 2005-05-31 | 461.24 |
| 2005-06-01 | 459.94 |
| 2005-06-02 | 459.19 |
| 2005-06-03 | 453.45 |
| 2005-06-06 | 455.12 |
| 2005-06-07 | 455.41 |
| 2005-06-08 | 458.30 |
| 2005-06-09 | 452.80 |
| 2005-06-10 | 451.09 |
| 2005-06-13 | 447.32 |
| 2005-06-14 | 454.10 |
| 2005-06-15 | 456.26 |
| 2005-06-16 | 458.69 |
| 2005-06-17 | 461.24 |
| 2005-06-20 | 457.30 |
| 2005-06-21 | 456.54 |
| 2005-06-22 | 455.54 |
| 2005-06-23 | 452.13 |
| 2005-06-24 | 453.22 |
| 2005-06-27 | 457.29 |
| 2005-06-28 | 454.69 |
| 2005-06-29 | 452.35 |
| 2005-06-30 | 454.03 |
| 2005-07-01 | 449.81 |
| 2005-07-04 | . |
| 2005-07-05 | 449.42 |
| 2005-07-06 | 450.31 |
| 2005-07-07 | 450.05 |
| 2005-07-08 | 453.37 |
| 2005-07-11 | 458.32 |
| 2005-07-12 | 461.94 |
| 2005-07-13 | 459.15 |
| 2005-07-14 | 463.83 |
| 2005-07-15 | 463.20 |
| 2005-07-18 | 464.87 |
| 2005-07-19 | 465.90 |
| 2005-07-20 | 470.07 |
| 2005-07-21 | 486.22 |
| 2005-07-22 | 490.15 |
| 2005-07-25 | 488.28 |
| 2005-07-26 | 489.38 |
| 2005-07-27 | 488.00 |
| 2005-07-28 | 489.75 |
| 2005-07-29 | 491.08 |
| 2005-08-01 | 492.02 |
| 2005-08-02 | 492.04 |
| 2005-08-03 | 494.58 |
| 2005-08-04 | 496.08 |
| 2005-08-05 | 492.59 |
| 2005-08-08 | 498.60 |
| 2005-08-09 | 500.80 |
| 2005-08-10 | 504.54 |
| 2005-08-11 | 503.75 |
| 2005-08-12 | 505.81 |
| 2005-08-15 | 509.33 |
| 2005-08-16 | 510.05 |
| 2005-08-17 | 509.89 |
| 2005-08-18 | 509.20 |
| 2005-08-19 | 509.79 |
| 2005-08-22 | 513.17 |
| 2005-08-23 | 514.36 |
| 2005-08-24 | 518.08 |
| 2005-08-25 | 513.59 |
| 2005-08-26 | 505.53 |
| 2005-08-29 | 506.99 |
| 2005-08-30 | 504.41 |
| 2005-08-31 | 508.84 |
| 2005-09-01 | 514.53 |
| 2005-09-02 | 524.55 |
| 2005-09-05 | . |
| 2005-09-06 | 524.79 |
| 2005-09-07 | 516.33 |
| 2005-09-08 | 509.60 |
| 2005-09-09 | 514.47 |
| 2005-09-12 | 513.19 |
| 2005-09-13 | 515.25 |
| 2005-09-14 | 516.58 |
| 2005-09-15 | 514.24 |
| 2005-09-16 | 514.12 |
| 2005-09-19 | 512.91 |
| 2005-09-20 | 512.64 |
| 2005-09-21 | 514.72 |
| 2005-09-22 | 510.59 |
| 2005-09-23 | 501.86 |
| 2005-09-26 | 507.60 |
| 2005-09-27 | 506.47 |
| 2005-09-28 | 504.89 |
| 2005-09-29 | 502.90 |
| 2005-09-30 | 503.96 |
| 2005-10-03 | 499.25 |
| 2005-10-04 | 502.65 |
| 2005-10-05 | 503.40 |
| 2005-10-06 | 508.18 |
| 2005-10-07 | 507.66 |
| 2005-10-10 | 507.16 |
| 2005-10-11 | 506.83 |
| 2005-10-12 | 509.01 |
| 2005-10-13 | 504.90 |
| 2005-10-14 | 511.57 |
| 2005-10-17 | 512.13 |
| 2005-10-18 | 508.09 |
| 2005-10-19 | 509.48 |
| 2005-10-20 | 507.66 |
| 2005-10-21 | 506.34 |
| 2005-10-24 | 506.81 |
| 2005-10-25 | 511.17 |
| 2005-10-26 | 510.91 |
| 2005-10-27 | 514.16 |
| 2005-10-28 | 513.82 |
| 2005-10-31 | 513.58 |
| 2005-11-01 | 516.70 |
| 2005-11-02 | 522.01 |
| 2005-11-03 | 521.81 |
| 2005-11-04 | 515.09 |
| 2005-11-07 | 517.62 |
| 2005-11-08 | 519.20 |
| 2005-11-09 | 515.44 |
| 2005-11-10 | 512.91 |
| 2005-11-11 | 510.79 |
| 2005-11-14 | 521.75 |
| 2005-11-15 | 526.06 |
| 2005-11-16 | 525.59 |
| 2005-11-17 | 527.64 |
| 2005-11-18 | 527.56 |
| 2005-11-21 | 522.59 |
| 2005-11-22 | 528.11 |
| 2005-11-23 | 529.77 |
| 2005-11-24 | . |
| 2005-11-25 | 533.85 |
| 2005-11-28 | 545.15 |
| 2005-11-29 | 545.04 |
| 2005-11-30 | 537.97 |
| 2005-12-01 | 535.80 |
| 2005-12-02 | 531.97 |
| 2005-12-05 | 529.41 |
| 2005-12-06 | 529.98 |
| 2005-12-07 | 524.24 |
| 2005-12-08 | 515.37 |
| 2005-12-09 | 527.96 |
| 2005-12-12 | 529.51 |
| 2005-12-13 | 531.80 |
| 2005-12-14 | 540.61 |
| 2005-12-15 | 536.92 |
| 2005-12-16 | 543.24 |
| 2005-12-19 | 546.12 |
| 2005-12-20 | 542.96 |
| 2005-12-21 | 536.99 |
| 2005-12-22 | 541.80 |
| 2005-12-23 | 540.65 |
| 2005-12-26 | . |
| 2005-12-27 | 536.74 |
| 2005-12-28 | 542.60 |
| 2005-12-29 | 542.29 |
| 2005-12-30 | 538.14 |
| 2006-01-02 | . |
| 2006-01-03 | 551.61 |
| 2006-01-04 | 562.85 |
| 2006-01-05 | 573.89 |
| 2006-01-06 | 579.20 |
| 2006-01-09 | 586.28 |
| 2006-01-10 | 600.48 |
| 2006-01-11 | 601.94 |
| 2006-01-12 | 599.64 |
| 2006-01-13 | 606.99 |
| 2006-01-16 | . |
| 2006-01-17 | 597.61 |
| 2006-01-18 | 593.97 |
| 2006-01-19 | 598.70 |
| 2006-01-20 | 608.67 |
| 2006-01-23 | 615.78 |
| 2006-01-24 | 620.43 |
| 2006-01-25 | 626.04 |
| 2006-01-26 | 626.27 |
| 2006-01-27 | 630.33 |
| 2006-01-30 | 653.56 |
| 2006-01-31 | 655.08 |
| 2006-02-01 | 673.65 |
| 2006-02-02 | 670.83 |
| 2006-02-03 | 660.78 |
| 2006-02-06 | 678.93 |
| 2006-02-07 | 695.18 |
| 2006-02-08 | 699.97 |
| 2006-02-09 | 707.56 |
| 2006-02-10 | 708.01 |
| 2006-02-13 | 696.60 |
| 2006-02-14 | 666.76 |
| 2006-02-15 | 672.67 |
| 2006-02-16 | 677.20 |
| 2006-02-17 | 677.86 |
| 2006-02-20 | . |
| 2006-02-21 | 692.88 |
| 2006-02-22 | 697.23 |
| 2006-02-23 | 699.77 |
| 2006-02-24 | 681.24 |
| 2006-02-27 | 681.63 |
| 2006-02-28 | 679.25 |
| 2006-03-01 | 679.73 |
| 2006-03-02 | 681.43 |
| 2006-03-03 | 687.66 |
| 2006-03-06 | 700.31 |
| 2006-03-07 | 701.04 |
| 2006-03-08 | 685.96 |
| 2006-03-09 | 683.76 |
| 2006-03-10 | 683.36 |
| 2006-03-13 | 678.24 |
| 2006-03-14 | 669.03 |
| 2006-03-15 | 663.01 |
| 2006-03-16 | 668.22 |
| 2006-03-17 | 685.60 |
| 2006-03-20 | 689.13 |
| 2006-03-21 | 680.41 |
| 2006-03-22 | 683.93 |
| 2006-03-23 | 691.54 |
| 2006-03-24 | 696.07 |
| 2006-03-27 | 707.58 |
| 2006-03-28 | 720.47 |
| 2006-03-29 | 717.09 |
| 2006-03-30 | 716.89 |
| 2006-03-31 | 725.15 |
| 2006-04-03 | 727.48 |
| 2006-04-04 | 755.32 |
| 2006-04-05 | 766.16 |
| 2006-04-06 | 753.39 |
| 2006-04-07 | 756.00 |
| 2006-04-10 | 770.85 |
| 2006-04-11 | 770.78 |
| 2006-04-12 | 770.70 |
| 2006-04-13 | 773.72 |
| 2006-04-14 | . |
| 2006-04-17 | 765.04 |
| 2006-04-18 | 765.22 |
| 2006-04-19 | 769.75 |
| 2006-04-20 | 780.25 |
| 2006-04-21 | 786.58 |
| 2006-04-24 | 790.67 |
| 2006-04-25 | 800.11 |
| 2006-04-26 | 809.55 |
| 2006-04-27 | 830.35 |
| 2006-04-28 | 835.10 |
| 2006-05-01 | 836.16 |
| 2006-05-02 | 836.08 |
| 2006-05-03 | 838.36 |
| 2006-05-04 | 852.82 |
| 2006-05-05 | 880.60 |
| 2006-05-08 | 900.46 |
| 2006-05-09 | 899.78 |
| 2006-05-10 | 872.46 |
| 2006-05-11 | 875.06 |
| 2006-05-12 | 878.29 |
| 2006-05-15 | 862.30 |
| 2006-05-16 | 848.07 |
| 2006-05-17 | 836.52 |
| 2006-05-18 | 831.35 |
| 2006-05-19 | 800.34 |
| 2006-05-22 | 763.79 |
| 2006-05-23 | 735.37 |
| 2006-05-24 | 743.88 |
| 2006-05-25 | 738.94 |
| 2006-05-26 | 727.70 |
| 2006-05-29 | . |
| 2006-05-30 | 733.74 |
| 2006-05-31 | 750.85 |
| 2006-06-01 | 762.69 |
| 2006-06-02 | 774.41 |
| 2006-06-05 | 768.65 |
| 2006-06-06 | 743.19 |
| 2006-06-07 | 729.13 |
| 2006-06-08 | 707.88 |
| 2006-06-09 | 699.13 |
| 2006-06-12 | 685.81 |
| 2006-06-13 | 671.42 |
| 2006-06-14 | 691.01 |
| 2006-06-15 | 704.76 |
| 2006-06-16 | 716.63 |
| 2006-06-19 | 720.04 |
| 2006-06-20 | 722.42 |
| 2006-06-21 | 722.40 |
| 2006-06-22 | 719.14 |
| 2006-06-23 | 711.67 |
| 2006-06-26 | 709.34 |
| 2006-06-27 | 710.64 |
| 2006-06-28 | 715.32 |
| 2006-06-29 | 732.71 |
| 2006-06-30 | 761.85 |
| 2006-07-03 | 769.44 |
| 2006-07-04 | . |
| 2006-07-05 | 790.34 |
| 2006-07-06 | 793.17 |
| 2006-07-07 | 792.75 |
| 2006-07-10 | 777.28 |
| 2006-07-11 | 778.93 |
| 2006-07-12 | 778.59 |
| 2006-07-13 | 775.26 |
| 2006-07-14 | 775.76 |
| 2006-07-17 | 762.41 |
| 2006-07-18 | 763.72 |
| 2006-07-19 | 761.97 |
| 2006-07-20 | 757.13 |
| 2006-07-21 | 755.84 |
| 2006-07-24 | 752.41 |
| 2006-07-25 | 753.89 |
| 2006-07-26 | 742.51 |
| 2006-07-27 | 746.28 |
| 2006-07-28 | 740.72 |
| 2006-07-31 | 743.26 |
| 2006-08-01 | 742.29 |
| 2006-08-02 | 745.57 |
| 2006-08-03 | 745.46 |
| 2006-08-04 | 749.21 |
| 2006-08-07 | 750.22 |
| 2006-08-08 | 771.43 |
| 2006-08-09 | 787.61 |
| 2006-08-10 | 777.94 |
| 2006-08-11 | 779.36 |
| 2006-08-14 | 778.51 |
| 2006-08-15 | 777.81 |
| 2006-08-16 | 790.25 |
| 2006-08-17 | 790.57 |
| 2006-08-18 | 791.17 |
| 2006-08-21 | 796.54 |
| 2006-08-22 | 789.61 |
| 2006-08-23 | 794.21 |
| 2006-08-24 | 804.92 |
| 2006-08-25 | 809.59 |
| 2006-08-28 | 820.20 |
| 2006-08-29 | 810.43 |
| 2006-08-30 | 819.08 |
| 2006-08-31 | 819.96 |
| 2006-09-01 | 820.91 |
| 2006-09-04 | . |
| 2006-09-05 | 824.06 |
| 2006-09-06 | 827.90 |
| 2006-09-07 | 838.48 |
| 2006-09-08 | 839.95 |
| 2006-09-11 | 846.21 |
| 2006-09-12 | 840.12 |
| 2006-09-13 | 842.58 |
| 2006-09-14 | 847.50 |
| 2006-09-15 | 838.29 |
| 2006-09-18 | 839.16 |
| 2006-09-19 | 831.64 |
| 2006-09-20 | 823.49 |
| 2006-09-21 | 831.66 |
| 2006-09-22 | 837.55 |
| 2006-09-25 | 834.36 |
| 2006-09-26 | 823.81 |
| 2006-09-27 | 819.13 |
| 2006-09-28 | 827.37 |
| 2006-09-29 | 827.61 |
| 2006-10-02 | 839.35 |
| 2006-10-03 | 846.37 |
| 2006-10-04 | 836.31 |
| 2006-10-05 | 813.33 |
| 2006-10-06 | 800.81 |
| 2006-10-09 | 802.53 |
| 2006-10-10 | 793.16 |
| 2006-10-11 | 785.61 |
| 2006-10-12 | 783.91 |
| 2006-10-13 | 773.79 |
| 2006-10-16 | 775.11 |
| 2006-10-17 | 781.63 |
| 2006-10-18 | 783.83 |
| 2006-10-19 | 799.46 |
| 2006-10-20 | 802.10 |
| 2006-10-23 | 800.93 |
| 2006-10-24 | 800.76 |
| 2006-10-25 | 802.29 |
| 2006-10-26 | 810.74 |
| 2006-10-27 | 816.17 |
| 2006-10-30 | 827.83 |
| 2006-10-31 | 843.63 |
| 2006-11-01 | 856.01 |
| 2006-11-02 | 855.98 |
| 2006-11-03 | 850.46 |
| 2006-11-06 | 854.07 |
| 2006-11-07 | 870.32 |
| 2006-11-08 | 870.29 |
| 2006-11-09 | 851.53 |
| 2006-11-10 | 854.56 |
| 2006-11-13 | 878.09 |
| 2006-11-14 | 894.11 |
| 2006-11-15 | 891.51 |
| 2006-11-16 | 868.76 |
| 2006-11-17 | 871.50 |
| 2006-11-20 | 856.45 |
| 2006-11-21 | 865.89 |
| 2006-11-22 | 877.80 |
| 2006-11-23 | . |
| 2006-11-24 | 901.75 |
| 2006-11-27 | 902.26 |
| 2006-11-28 | 889.39 |
| 2006-11-29 | 903.69 |
| 2006-11-30 | 913.25 |
| 2006-12-01 | 932.85 |
| 2006-12-04 | 931.35 |
| 2006-12-05 | 931.51 |
| 2006-12-06 | 935.59 |
| 2006-12-07 | 949.10 |
| 2006-12-08 | 971.61 |
| 2006-12-11 | 980.70 |
| 2006-12-12 | 990.27 |
| 2006-12-13 | 1010.30 |
| 2006-12-14 | 980.16 |
| 2006-12-15 | 957.01 |
| 2006-12-18 | 945.83 |
| 2006-12-19 | 934.49 |
| 2006-12-20 | 937.35 |
| 2006-12-21 | 935.97 |
| 2006-12-22 | 947.80 |
| 2006-12-25 | . |
| 2006-12-26 | 935.85 |
| 2006-12-27 | 937.11 |
| 2006-12-28 | 929.18 |
| 2006-12-29 | 939.36 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 961.83 |
| 2007-01-04 | 977.91 |
| 2007-01-05 | 989.73 |
| 2007-01-08 | 997.35 |
| 2007-01-09 | 990.28 |
| 2007-01-10 | 982.03 |
| 2007-01-11 | 977.95 |
| 2007-01-12 | 969.43 |
| 2007-01-15 | . |
| 2007-01-16 | 985.41 |
| 2007-01-17 | 988.25 |
| 2007-01-18 | 990.00 |
| 2007-01-19 | 984.79 |
| 2007-01-22 | 986.92 |
| 2007-01-23 | 992.01 |
| 2007-01-24 | 987.94 |
| 2007-01-25 | 995.10 |
| 2007-01-26 | 1011.91 |
| 2007-01-29 | 1024.89 |
| 2007-01-30 | 1031.11 |
| 2007-01-31 | 1036.80 |
| 2007-02-01 | 1008.22 |
| 2007-02-02 | 1012.45 |
| 2007-02-05 | 1010.99 |
| 2007-02-06 | 1025.57 |
| 2007-02-07 | 1020.71 |
| 2007-02-08 | 1025.18 |
| 2007-02-09 | 1031.62 |
| 2007-02-12 | 1034.10 |
| 2007-02-13 | 1050.85 |
| 2007-02-14 | 1060.39 |
| 2007-02-15 | 1070.50 |
| 2007-02-16 | 1090.19 |
| 2007-02-19 | . |
| 2007-02-20 | 1100.51 |
| 2007-02-21 | 1093.17 |
| 2007-02-22 | 1051.08 |
| 2007-02-23 | 1038.43 |
| 2007-02-26 | 1055.82 |
| 2007-02-27 | 1068.31 |
| 2007-02-28 | 1072.81 |
| 2007-03-01 | 1053.56 |
| 2007-03-02 | 1074.93 |
| 2007-03-05 | 1079.87 |
| 2007-03-06 | 1099.08 |
| 2007-03-07 | 1120.83 |
| 2007-03-08 | 1132.49 |
| 2007-03-09 | 1107.27 |
| 2007-03-12 | 1110.15 |
| 2007-03-13 | 1134.02 |
| 2007-03-14 | 1132.99 |
| 2007-03-15 | 1123.74 |
| 2007-03-16 | 1131.82 |
| 2007-03-19 | 1130.86 |
| 2007-03-20 | 1142.59 |
| 2007-03-21 | 1149.25 |
| 2007-03-22 | 1161.79 |
| 2007-03-23 | 1167.85 |
| 2007-03-26 | 1169.96 |
| 2007-03-27 | 1167.28 |
| 2007-03-28 | 1186.43 |
| 2007-03-29 | 1180.93 |
| 2007-03-30 | 1174.77 |
| 2007-04-02 | 1178.70 |
| 2007-04-03 | 1165.20 |
| 2007-04-04 | 1157.58 |
| 2007-04-05 | 1165.00 |
| 2007-04-06 | . |
| 2007-04-09 | 1163.53 |
| 2007-04-10 | 1177.36 |
| 2007-04-11 | 1184.44 |
| 2007-04-12 | 1193.16 |
| 2007-04-13 | 1202.35 |
| 2007-04-16 | 1207.43 |
| 2007-04-17 | 1212.73 |
| 2007-04-18 | 1218.71 |
| 2007-04-19 | 1228.77 |
| 2007-04-20 | 1234.53 |
| 2007-04-23 | 1248.80 |
| 2007-04-24 | 1284.85 |
| 2007-04-25 | 1287.32 |
| 2007-04-26 | 1280.72 |
| 2007-04-27 | 1288.83 |
| 2007-04-30 | 1297.14 |
| 2007-05-01 | 1293.53 |
| 2007-05-02 | 1307.09 |
| 2007-05-03 | 1309.62 |
| 2007-05-04 | 1314.47 |
| 2007-05-07 | 1329.51 |
| 2007-05-08 | 1330.71 |
| 2007-05-09 | 1303.10 |
| 2007-05-10 | 1238.95 |
| 2007-05-11 | 1185.67 |
| 2007-05-14 | 1138.36 |
| 2007-05-15 | 1148.44 |
| 2007-05-16 | 1191.35 |
| 2007-05-17 | 1197.58 |
| 2007-05-18 | 1197.57 |
| 2007-05-21 | 1226.27 |
| 2007-05-22 | 1214.54 |
| 2007-05-23 | 1194.06 |
| 2007-05-24 | 1181.04 |
| 2007-05-25 | 1178.97 |
| 2007-05-28 | . |
| 2007-05-29 | 1176.85 |
| 2007-05-30 | 1178.34 |
| 2007-05-31 | 1220.31 |
| 2007-06-01 | 1208.24 |
| 2007-06-04 | 1213.96 |
| 2007-06-05 | 1228.13 |
| 2007-06-06 | 1227.60 |
| 2007-06-07 | 1217.14 |
| 2007-06-08 | 1203.83 |
| 2007-06-11 | 1210.13 |
| 2007-06-12 | 1204.60 |
| 2007-06-13 | 1194.22 |
| 2007-06-14 | 1184.48 |
| 2007-06-15 | 1180.20 |
| 2007-06-18 | 1184.70 |
| 2007-06-19 | 1185.36 |
| 2007-06-20 | 1187.41 |
| 2007-06-21 | 1181.19 |
| 2007-06-22 | 1181.13 |
| 2007-06-25 | 1181.98 |
| 2007-06-26 | 1182.02 |
| 2007-06-27 | 1172.44 |
| 2007-06-28 | 1177.54 |
| 2007-06-29 | 1180.43 |
| 2007-07-02 | 1182.79 |
| 2007-07-03 | 1193.96 |
| 2007-07-04 | . |
| 2007-07-05 | 1189.87 |
| 2007-07-06 | 1199.39 |
| 2007-07-09 | 1196.46 |
| 2007-07-10 | 1194.08 |
| 2007-07-11 | 1201.27 |
| 2007-07-12 | 1185.76 |
| 2007-07-13 | 1189.26 |
| 2007-07-16 | 1200.25 |
| 2007-07-17 | 1202.89 |
| 2007-07-18 | 1198.88 |
| 2007-07-19 | 1198.15 |
| 2007-07-20 | 1190.89 |
| 2007-07-23 | 1197.50 |
| 2007-07-24 | 1199.39 |
| 2007-07-25 | 1188.78 |
| 2007-07-26 | 1198.84 |
| 2007-07-27 | 1204.13 |
| 2007-07-30 | 1205.66 |
| 2007-07-31 | 1222.58 |
| 2007-08-01 | 1227.40 |
| 2007-08-02 | 1260.53 |
| 2007-08-03 | 1278.74 |
| 2007-08-06 | 1280.54 |
| 2007-08-07 | 1283.36 |
| 2007-08-08 | 1285.88 |
| 2007-08-09 | 1288.22 |
| 2007-08-10 | 1290.49 |
| 2007-08-13 | 1284.95 |
| 2007-08-14 | 1281.20 |
| 2007-08-15 | 1261.48 |
| 2007-08-16 | 1242.70 |
| 2007-08-17 | 1254.87 |
| 2007-08-20 | 1250.88 |
| 2007-08-21 | 1252.24 |
| 2007-08-22 | 1249.64 |
| 2007-08-23 | 1257.38 |
| 2007-08-24 | 1274.92 |
| 2007-08-27 | 1279.65 |
| 2007-08-28 | 1288.82 |
| 2007-08-29 | 1291.34 |
| 2007-08-30 | 1288.00 |
| 2007-08-31 | 1281.77 |
| 2007-09-03 | . |
| 2007-09-04 | 1315.60 |
| 2007-09-05 | 1364.06 |
| 2007-09-06 | 1319.15 |
| 2007-09-07 | 1324.95 |
| 2007-09-10 | 1339.71 |
| 2007-09-11 | 1318.49 |
| 2007-09-12 | 1311.70 |
| 2007-09-13 | 1308.91 |
| 2007-09-14 | 1317.92 |
| 2007-09-17 | 1315.63 |
| 2007-09-18 | 1313.02 |
| 2007-09-19 | 1305.41 |
| 2007-09-20 | 1325.76 |
| 2007-09-21 | 1319.73 |
| 2007-09-24 | 1320.25 |
| 2007-09-25 | 1321.91 |
| 2007-09-26 | 1313.14 |
| 2007-09-27 | 1327.52 |
| 2007-09-28 | 1336.48 |
| 2007-10-01 | 1350.90 |
| 2007-10-02 | 1344.49 |
| 2007-10-03 | 1339.46 |
| 2007-10-04 | 1345.31 |
| 2007-10-05 | 1340.87 |
| 2007-10-08 | 1344.87 |
| 2007-10-09 | 1353.32 |
| 2007-10-10 | 1349.41 |
| 2007-10-11 | 1360.10 |
| 2007-10-12 | 1352.84 |
| 2007-10-15 | 1367.07 |
| 2007-10-16 | 1354.08 |
| 2007-10-17 | 1354.07 |
| 2007-10-18 | 1363.53 |
| 2007-10-19 | 1366.93 |
| 2007-10-22 | 1356.82 |
| 2007-10-23 | 1370.26 |
| 2007-10-24 | 1370.87 |
| 2007-10-25 | 1367.33 |
| 2007-10-26 | 1369.58 |
| 2007-10-29 | 1374.89 |
| 2007-10-30 | 1370.22 |
| 2007-10-31 | 1347.01 |
| 2007-11-01 | 1337.03 |
| 2007-11-02 | 1366.52 |
| 2007-11-05 | 1369.45 |
| 2007-11-06 | 1373.52 |
| 2007-11-07 | 1380.02 |
| 2007-11-08 | 1378.44 |
| 2007-11-09 | 1377.65 |
| 2007-11-12 | 1364.72 |
| 2007-11-13 | 1362.01 |
| 2007-11-14 | 1373.56 |
| 2007-11-15 | 1371.49 |
| 2007-11-16 | 1368.18 |
| 2007-11-19 | 1379.00 |
| 2007-11-20 | 1387.35 |
| 2007-11-21 | 1382.69 |
| 2007-11-22 | . |
| 2007-11-23 | 1363.96 |
| 2007-11-26 | 1347.48 |
| 2007-11-27 | 1340.25 |
| 2007-11-28 | 1345.16 |
| 2007-11-29 | 1352.21 |
| 2007-11-30 | 1329.73 |
| 2007-12-03 | 1321.47 |
| 2007-12-04 | 1333.40 |
| 2007-12-05 | 1320.86 |
| 2007-12-06 | 1312.29 |
| 2007-12-07 | 1296.72 |
| 2007-12-10 | 1307.11 |
| 2007-12-11 | 1309.95 |
| 2007-12-12 | 1304.28 |
| 2007-12-13 | 1297.83 |
| 2007-12-14 | 1281.71 |
| 2007-12-17 | 1280.62 |
| 2007-12-18 | 1295.42 |
| 2007-12-19 | 1297.47 |
| 2007-12-20 | 1285.44 |
| 2007-12-21 | 1288.22 |
| 2007-12-24 | 1282.98 |
| 2007-12-25 | . |
| 2007-12-26 | 1287.38 |
| 2007-12-27 | 1299.73 |
| 2007-12-28 | 1329.82 |
| 2007-12-31 | 1337.26 |
| 2008-01-01 | . |
| 2008-01-02 | 1379.91 |
| 2008-01-03 | 1386.36 |
| 2008-01-04 | 1410.90 |
| 2008-01-07 | 1414.28 |
| 2008-01-08 | 1418.23 |
| 2008-01-09 | 1437.67 |
| 2008-01-10 | 1443.01 |
| 2008-01-11 | 1448.28 |
| 2008-01-14 | 1450.38 |
| 2008-01-15 | 1458.49 |
| 2008-01-16 | 1443.85 |
| 2008-01-17 | 1460.51 |
| 2008-01-18 | 1451.73 |
| 2008-01-21 | . |
| 2008-01-22 | 1403.05 |
| 2008-01-23 | 1424.89 |
| 2008-01-24 | 1455.50 |
| 2008-01-25 | 1459.26 |
| 2008-01-28 | 1470.63 |
| 2008-01-29 | 1468.72 |
#2008-01-30|1476.25
#2008-01-31|1479.60
#2008-02-01|1485.39
#2008-02-04|1492.19
#2008-02-05|1473.54
#2008-02-06|1478.73
#2008-02-07|1470.44
#2008-02-08|1466.24
#2008-02-11|1465.17
#2008-02-12|1482.50
#2008-02-13|1482.57
#2008-02-14|1490.03
#2008-02-15|1512.07
#2008-02-18| .
#2008-02-19|1523.10
#2008-02-20|1523.39
#2008-02-21|1567.63
#2008-02-22|1573.81
#2008-02-25|1563.71
#2008-02-26|1572.32
#2008-02-27|1589.86
#2008-02-28|1600.04
#2008-02-29|1586.07
#2008-03-03|1578.45
#2008-03-04|1562.95
#2008-03-05|1579.74
#2008-03-06|1597.49
#2008-03-07|1596.67
#2008-03-10|1598.42
#2008-03-11|1609.68
#2008-03-12|1649.99
#2008-03-13|1663.44
#2008-03-14|1655.65
#2008-03-17|1669.69
#2008-03-18|1661.23
#2008-03-19|1649.25
#2008-03-20|1629.60
#2008-03-21| .
#2008-03-24|1613.47
#2008-03-25|1643.20
#2008-03-26|1643.82
#2008-03-27|1655.67
#2008-03-28|1649.72
#2008-03-31|1661.29
#2008-04-01|1626.49
#2008-04-02|1608.47
#2008-04-03|1629.90
#2008-04-04|1652.10
#2008-04-07|1670.98
#2008-04-08|1677.56
#2008-04-09|1681.30
#2008-04-10|1679.37
#2008-04-11|1682.51
#2008-04-14|1656.32
#2008-04-15|1640.17
#2008-04-16|1661.15
#2008-04-17|1652.63
#2008-04-18|1635.38
#2008-04-21|1658.76
#2008-04-22|1657.64
#2008-04-23|1634.40
#2008-04-24|1606.43
#2008-04-25|1597.08
#2008-04-28|1606.36
#2008-04-29|1612.37
#2008-04-30|1597.19
#2008-05-01|1588.38
#2008-05-02|1582.57
#2008-05-05|1578.23
#2008-05-06|1599.70
#2008-05-07|1575.62
#2008-05-08|1591.72
#2008-05-09|1593.34
#2008-05-12|1609.67
#2008-05-13|1610.23
#2008-05-14|1602.80
#2008-05-15|1598.21
#2008-05-16|1612.72
#2008-05-19|1614.76
#2008-05-20|1635.17
#2008-05-21|1645.20
#2008-05-22|1638.98
#2008-05-23|1642.29
#2008-05-26| .
#2008-05-27|1633.52
#2008-05-28|1620.57
#2008-05-29|1636.91
#2008-05-30|1647.44
#2008-06-02|1633.60
#2008-06-03|1627.40
#2008-06-04|1643.12
#2008-06-05|1651.84
#2008-06-06|1672.92
#2008-06-09|1670.15
#2008-06-10|1644.31
#2008-06-11|1636.73
#2008-06-12|1632.34
#2008-06-13|1627.50
#2008-06-16|1637.67
#2008-06-17|1635.12
#2008-06-18|1631.39
#2008-06-19|1628.73
#2008-06-20|1636.12
#2008-06-23|1602.92
#2008-06-24|1620.34
#2008-06-25|1621.77
#2008-06-26|1636.86
#2008-06-27|1636.65
#2008-06-30|1648.87
#2008-07-01|1646.07
#2008-07-02|1653.23
#2008-07-03|1633.77
#2008-07-04| .
#2008-07-07|1628.01
#2008-07-08|1641.68
#2008-07-09|1648.68
#2008-07-10|1669.51
#2008-07-11|1683.28
#2008-07-14|1678.94
#2008-07-15|1685.30
#2008-07-16|1662.34
#2008-07-17|1667.13
#2008-07-18|1670.94
#2008-07-21|1671.63
#2008-07-22|1666.07
#2008-07-23|1652.45
#2008-07-24|1652.70
#2008-07-25|1647.91
#2008-07-28|1651.92
#2008-07-29|1626.47
#2008-07-30|1622.98
#2008-07-31|1605.79
#2008-08-01|1612.43
#2008-08-04|1600.29
#2008-08-05|1585.58
#2008-08-06|1585.08
#2008-08-07|1579.08
#2008-08-08|1552.42
#2008-08-11|1546.81
#2008-08-12|1536.83
#2008-08-13|1526.87
#2008-08-14|1529.23
#2008-08-15|1508.63
#2008-08-18|1496.00
#2008-08-19|1495.61
#2008-08-20|1498.11
#2008-08-21|1510.84
#2008-08-22|1504.66
#2008-08-25|1498.39
#2008-08-26|1486.77
#2008-08-27|1497.26
#2008-08-28|1505.81
#2008-08-29|1507.85
#2008-09-01| .
#2008-09-02|1492.95
#2008-09-03|1491.13
#2008-09-04|1477.76
#2008-09-05|1460.76
#2008-09-08|1424.75
#2008-09-09|1397.71
#2008-09-10|1375.29
#2008-09-11|1365.17
#2008-09-12|1374.45
#2008-09-15|1328.59
#2008-09-16|1272.97
#2008-09-17|1266.06
#2008-09-18|1321.23
#2008-09-19|1374.87
#2008-09-22|1418.84
#2008-09-23|1444.45
#2008-09-24|1439.55
#2008-09-25|1434.87
#2008-09-26|1425.85
#2008-09-29|1394.59
#2008-09-30|1313.49
#2008-10-01|1308.36
#2008-10-02|1293.21
#2008-10-03|1302.94
#2008-10-06|1248.75
#2008-10-07|1278.57
#2008-10-08|1270.71
#2008-10-09|1247.34
#2008-10-10|1237.45
#2008-10-13|1300.23
#2008-10-14|1308.16
#2008-10-15|1291.61
#2008-10-16|1267.59
#2008-10-17|1296.47
#2008-10-20|1272.28
#2008-10-21|1262.29
#2008-10-22|1231.45
#2008-10-23|1205.42
#2008-10-24|1177.37
#2008-10-27|1100.31
#2008-10-28|1136.22
#2008-10-29|1180.32
#2008-10-30|1187.25
#2008-10-31|1177.71
#2008-11-03|1187.60
#2008-11-04|1216.76
#2008-11-05|1228.56
#2008-11-06|1207.50
#2008-11-07|1199.53
#2008-11-10|1198.11
#2008-11-11|1169.03
#2008-11-12|1153.38
#2008-11-13|1156.81
#2008-11-14|1161.76
#2008-11-17|1154.86
#2008-11-18|1154.76
#2008-11-19|1146.36
#2008-11-20|1121.47
#2008-11-21|1097.51
#2008-11-24|1097.53
#2008-11-25|1125.77
#2008-11-26|1125.43
#2008-11-27| .
#2008-11-28|1107.62
#2008-12-01|1104.03
#2008-12-02|1089.05
#2008-12-03|1066.45
#2008-12-04|1045.16
#2008-12-05|1029.63
#2008-12-08|1068.15
#2008-12-09|1065.84
#2008-12-10|1072.09
#2008-12-11|1111.11
#2008-12-12|1127.91
#2008-12-15|1169.48
#2008-12-16|1184.27
#2008-12-17|1225.52
#2008-12-18|1247.74
#2008-12-19|1218.43
#2008-12-22|1244.96
#2008-12-23|1225.49
#2008-12-24|1209.41
#2008-12-25| .
#2008-12-26|1205.96
#2008-12-29|1217.92
#2008-12-30|1222.90
#2008-12-31|1212.13
#2009-01-01| .
#2009-01-02|1161.56
#2009-01-05|1087.46
#2009-01-06|1024.61
#2009-01-07|1020.37
#2009-01-08|1003.88
#2009-01-09|1007.32
#2009-01-12| 997.38
#2009-01-13| 997.00
#2009-01-14|1006.30
#2009-01-15|1017.05
#2009-01-16|1041.18
#2009-01-19| .
#2009-01-20|1024.95
#2009-01-21|1015.53
#2009-01-22|1030.03
#2009-01-23|1012.20
#2009-01-26|1043.66
#2009-01-27|1053.71
#2009-01-28|1065.92
#2009-01-29|1061.99
#2009-01-30|1044.68
#2009-02-02|1030.21
#2009-02-03|1041.16
#2009-02-04|1041.34
#2009-02-05|1023.81
#2009-02-06|1021.89
#2009-02-09|1042.43
#2009-02-10|1047.35
#2009-02-11|1043.64
#2009-02-12|1039.71
#2009-02-13|1058.40
#2009-02-16| .
#2009-02-17|1046.22
#2009-02-18|1053.02
#2009-02-19|1065.22
#2009-02-20|1061.98
#2009-02-23|1092.81
#2009-02-24|1101.64
#2009-02-25|1122.60
#2009-02-26|1120.77
#2009-02-27|1118.96
#2009-03-02|1100.86
#2009-03-03|1089.58
#2009-03-04|1077.19
#2009-03-05|1094.79
#2009-03-06|1089.64
#2009-03-09|1089.59
#2009-03-10|1095.48
#2009-03-11|1098.65
#2009-03-12|1085.50
#2009-03-13|1082.73
#2009-03-16|1118.36
#2009-03-17|1109.22
#2009-03-18|1116.16
#2009-03-19|1151.37
#2009-03-20|1124.14
#2009-03-23|1100.87
#2009-03-24|1084.30
#2009-03-25|1089.90
#2009-03-26|1100.61
#2009-03-27|1082.61
#2009-03-30|1070.17
#2009-03-31|1049.39
#2009-04-01|1042.98
#2009-04-02|1063.06
#2009-04-03|1066.51
#2009-04-06|1075.66
#2009-04-07|1072.41
#2009-04-08|1072.42
#2009-04-09|1063.78
#2009-04-10| .
#2009-04-13|1055.76
#2009-04-14|1061.89
#2009-04-15|1052.79
#2009-04-16|1061.68
#2009-04-17|1046.55
#2009-04-20|1039.84
#2009-04-21|1047.57
#2009-04-22|1046.58
#2009-04-23|1080.49
#2009-04-24|1092.95
#2009-04-27|1085.33
#2009-04-28|1081.92
#2009-04-29|1086.29
#2009-04-30|1090.24
#2009-05-01|1090.38
#2009-05-04|1092.80
#2009-05-05|1090.30
#2009-05-06|1095.30
#2009-05-07|1101.33
#2009-05-08|1101.69
#2009-05-11|1111.30
#2009-05-12|1122.06
#2009-05-13|1125.99
#2009-05-14|1120.53
#2009-05-15|1118.66
#2009-05-18|1111.57
#2009-05-19|1125.85
#2009-05-20|1150.11
#2009-05-21|1151.96
#2009-05-22|1156.11
#2009-05-25| .
#2009-05-26|1154.96
#2009-05-27|1152.90
#2009-05-28|1162.95
#2009-05-29|1158.24
#2009-06-01|1182.50
#2009-06-02|1202.93
#2009-06-03|1192.32
#2009-06-04|1195.69
#2009-06-05|1190.61
#2009-06-08|1185.04
#2009-06-09|1187.72
#2009-06-10|1180.87
#2009-06-11|1177.95
#2009-06-12|1187.15
#2009-06-15|1192.46
#2009-06-16|1211.14
#2009-06-17|1220.80
#2009-06-18|1221.98
#2009-06-19|1215.97
#2009-06-22|1215.71
#2009-06-23|1229.59
#2009-06-24|1239.25
#2009-06-25|1219.24
#2009-06-26|1234.06
#2009-06-29|1235.90
#2009-06-30|1220.87
#2009-07-01|1221.04
#2009-07-02|1200.45
#2009-07-03| .
#2009-07-06|1176.87
#2009-07-07|1191.59
#2009-07-08|1195.42
#2009-07-09|1187.96
#2009-07-10|1188.69
#2009-07-13|1190.31
#2009-07-14|1174.40
#2009-07-15|1168.81
#2009-07-16|1174.27
#2009-07-17|1180.54
#2009-07-20|1182.13
#2009-07-21|1177.93
#2009-07-22|1179.74
#2009-07-23|1188.27
#2009-07-24|1188.54
#2009-07-27|1192.60
#2009-07-28|1183.12
#2009-07-29|1172.42
#2009-07-30|1172.40
#2009-07-31|1169.05
#2009-08-03|1199.66
#2009-08-04|1196.39
#2009-08-05|1195.01
#2009-08-06|1207.34
#2009-08-07|1196.97
#2009-08-10|1192.53
#2009-08-11|1182.92
#2009-08-12|1169.22
#2009-08-13|1180.46
#2009-08-14|1175.76
#2009-08-17|1165.91
#2009-08-18|1172.94
#2009-08-19|1175.90
#2009-08-20|1176.19
#2009-08-21|1181.21
#2009-08-24|1191.61
#2009-08-25|1187.48
#2009-08-26|1186.84
#2009-08-27|1196.22
#2009-08-28|1206.36
#2009-08-31|1197.49
#2009-09-01|1191.35
#2009-09-02|1174.86
#2009-09-03|1159.00
#2009-09-04|1168.75
#2009-09-07| .
#2009-09-08|1183.16
#2009-09-09|1194.61
#2009-09-10|1201.27
#2009-09-11|1198.54
#2009-09-14|1186.61
#2009-09-15|1195.69
#2009-09-16|1202.23
#2009-09-17|1209.24
#2009-09-18|1219.03
#2009-09-21|1214.60
#2009-09-22|1224.09
#2009-09-23|1228.92
#2009-09-24|1212.35
#2009-09-25|1215.57
#2009-09-28|1209.95
#2009-09-29|1201.27
#2009-09-30|1194.95
#2009-10-01|1188.01
#2009-10-02|1197.19
#2009-10-05|1196.41
#2009-10-06|1206.40
#2009-10-07|1212.90
#2009-10-08|1217.34
#2009-10-09|1217.64
#2009-10-12|1225.34
#2009-10-13|1220.39
#2009-10-14|1220.30
#2009-10-15|1236.62
#2009-10-16|1233.84
#2009-10-19|1236.49
#2009-10-20|1240.51
#2009-10-21|1219.27
#2009-10-22|1225.08
#2009-10-23|1227.77
#2009-10-26|1222.11
#2009-10-27|1208.80
#2009-10-28|1195.89
#2009-10-29|1201.67
#2009-10-30|1207.30
#2009-11-02|1209.13
#2009-11-03|1195.23
#2009-11-04|1203.70
#2009-11-05|1199.76
#2009-11-06|1196.86
#2009-11-09|1200.53
#2009-11-10|1203.70
#2009-11-11|1196.25
#2009-11-12|1173.49
#2009-11-13|1163.07
#2009-11-16|1149.47
#2009-11-17|1135.29
#2009-11-18|1144.42
#2009-11-19|1151.17
#2009-11-20|1148.92
#2009-11-23|1153.00
#2009-11-24|1142.75
#2009-11-25|1150.31
#2009-11-26| .
#2009-11-27|1147.82
#2009-11-30|1136.03
#2009-12-01|1147.72
#2009-12-02|1154.95
#2009-12-03|1147.96
#2009-12-04|1122.88
#2009-12-07|1131.53
#2009-12-08|1133.11
#2009-12-09|1132.99
#2009-12-10|1155.74
#2009-12-11|1166.00
#2009-12-14|1172.20
#2009-12-15|1160.58
#2009-12-16|1165.70
#2009-12-17|1150.12
#2009-12-18|1145.34
#2009-12-21|1147.35
#2009-12-22|1139.33
#2009-12-23|1145.45
#2009-12-24|1147.11
#2009-12-25| .
#2009-12-28|1148.35
#2009-12-29|1155.04
#2009-12-30|1142.69
#2009-12-31|1131.62
#2010-01-01| .
#2010-01-04|1118.24
#2010-01-05|1119.92
#2010-01-06|1134.11
#2010-01-07|1158.68
#2010-01-08|1163.53
#2010-01-11|1178.46
#2010-01-12|1184.24
#2010-01-13|1173.61
#2010-01-14|1179.16
#2010-01-15|1167.40
#2010-01-18| .
#2010-01-19|1177.67
#2010-01-20|1167.20
#2010-01-21|1157.80
#2010-01-22|1153.65
#2010-01-25|1154.01
#2010-01-26|1148.29
#2010-01-27|1148.47
#2010-01-28|1148.30
#2010-01-29|1140.04
#2010-02-01|1132.63
#2010-02-02|1144.91
#2010-02-03|1140.45
#2010-02-04|1129.68
#2010-02-05|1123.76
#2010-02-08|1128.07
#2010-02-09|1135.39
#2010-02-10|1130.66
#2010-02-11|1121.39
#2010-02-12|1136.28
#2010-02-15| .
#2010-02-16|1135.31
#2010-02-17|1128.17
#2010-02-18|1123.33
#2010-02-19|1121.90
#2010-02-22|1126.60
#2010-02-23|1125.10
#2010-02-24|1127.71
#2010-02-25|1124.10
#2010-02-26|1133.17
#2010-03-01|1113.69
#2010-03-02|1114.42
#2010-03-03|1123.35
#2010-03-04|1122.73
#2010-03-05|1121.25
#2010-03-08|1121.41
#2010-03-09|1123.73
#2010-03-10|1126.82
#2010-03-11|1127.76
#2010-03-12|1132.47
#2010-03-15|1113.18
#2010-03-16|1116.97
#2010-03-17|1126.57
#2010-03-18|1128.33
#2010-03-19|1121.28
#2010-03-22|1128.07
#2010-03-23|1132.79
#2010-03-24|1127.02
#2010-03-25|1126.32
#2010-03-26|1156.23
#2010-03-29|1181.23
#2010-03-30|1199.49
#2010-03-31|1187.70
#2010-04-01|1179.44
#2010-04-02| .
#2010-04-05|1182.88
#2010-04-06|1165.74
#2010-04-07|1175.24
#2010-04-08|1175.84
#2010-04-09|1180.84
#2010-04-12|1200.00
#2010-04-13|1203.78
#2010-04-14|1215.73
#2010-04-15|1220.80
#2010-04-16|1229.91
#2010-04-19|1226.04
#2010-04-20|1242.14
#2010-04-21|1222.39
#2010-04-22|1222.68
#2010-04-23|1226.51
#2010-04-26|1225.09
#2010-04-27|1226.17
#2010-04-28|1215.60
#2010-04-29|1225.96
#2010-04-30|1232.27
#2010-05-03|1221.23
#2010-05-04|1213.71
#2010-05-05|1192.98
#2010-05-06|1165.50
#2010-05-07|1166.74
#2010-05-10|1183.16
#2010-05-11|1176.10
#2010-05-12|1172.01
#2010-05-13|1165.32
#2010-05-14|1161.39
#2010-05-17|1160.65
#2010-05-18|1171.55
#2010-05-19|1170.57
#2010-05-20|1168.17
#2010-05-21|1174.39
#2010-05-24|1147.67
#2010-05-25|1124.65
#2010-05-26|1130.29
#2010-05-27|1132.14
#2010-05-28|1141.82
#2010-05-31| .
#2010-06-01|1152.39
#2010-06-02|1151.00
#2010-06-03|1144.72
#2010-06-04|1134.49
#2010-06-07|1125.27
#2010-06-08|1137.88
#2010-06-09|1146.80
#2010-06-10|1151.76
#2010-06-11|1147.52
#2010-06-14|1151.81
#2010-06-15|1156.98
#2010-06-16|1150.90
#2010-06-17|1141.33
#2010-06-18|1124.99
#2010-06-21|1130.04
#2010-06-22|1121.86
#2010-06-23|1126.33
#2010-06-24|1131.15
#2010-06-25|1125.71
#2010-06-28|1128.43
#2010-06-29|1107.09
#2010-06-30|1100.04
#2010-07-01|1113.17
#2010-07-02|1127.49
#2010-07-05| .
#2010-07-06|1123.69
#2010-07-07|1122.04
#2010-07-08|1127.57
#2010-07-09|1128.89
#2010-07-12|1123.00
#2010-07-13|1145.35
#2010-07-14|1145.12
#2010-07-15|1151.76
#2010-07-16|1158.44
#2010-07-19|1151.25
#2010-07-20|1144.11
#2010-07-21|1140.74
#2010-07-22|1149.25
#2010-07-23|1148.06
#2010-07-26|1149.61
#2010-07-27|1150.94
#2010-07-28|1157.77
#2010-07-29|1159.85
#2010-07-30|1156.93
#2010-08-02|1169.69
#2010-08-03|1163.26
#2010-08-04|1164.06
#2010-08-05|1164.51
#2010-08-06|1177.32
#2010-08-09|1177.18
#2010-08-10|1163.48
#2010-08-11|1148.26
#2010-08-12|1132.03
#2010-08-13|1131.17
#2010-08-16|1136.29
#2010-08-17|1141.37
#2010-08-18|1129.03
#2010-08-19|1135.21
#2010-08-20|1120.28
#2010-08-23|1129.79
#2010-08-24|1133.08
#2010-08-25|1137.24
#2010-08-26|1151.88
#2010-08-27|1150.53
#2010-08-30|1143.98
#2010-08-31|1148.24
#2010-09-01|1150.33
#2010-09-02|1150.92
#2010-09-03|1156.94
#2010-09-06| .
#2010-09-07|1151.29
#2010-09-08|1149.52
#2010-09-09|1146.29
#2010-09-10|1145.29
#2010-09-13|1163.42
#2010-09-14|1162.78
#2010-09-15|1172.88
#2010-09-16|1176.30
#2010-09-17|1171.20
#2010-09-20|1172.57
#2010-09-21|1179.18
#2010-09-22|1209.18
#2010-09-23|1195.04
#2010-09-24|1203.56
#2010-09-27|1210.79
#2010-09-28|1233.74
#2010-09-29|1244.77
#2010-09-30|1248.95
#2010-10-01|1250.90
#2010-10-04|1237.19
#2010-10-05|1233.48
#2010-10-06|1249.44
#2010-10-07|1272.18
#2010-10-08|1273.63
#2010-10-11|1260.15
#2010-10-12|1270.83
#2010-10-13|1289.57
#2010-10-14|1307.60
#2010-10-15|1302.94
#2010-10-18|1291.13
#2010-10-19|1281.22
#2010-10-20|1304.14
#2010-10-21|1324.74
#2010-10-22|1318.17
#2010-10-25|1326.18
#2010-10-26|1298.65
#2010-10-27|1296.17
#2010-10-28|1302.17
#2010-10-29|1297.26
#2010-11-01|1294.55
#2010-11-02|1305.61
#2010-11-03|1298.74
#2010-11-04|1323.65
#2010-11-05|1313.80
#2010-11-08|1301.29
#2010-11-09|1301.54
#2010-11-10|1287.41
#2010-11-11|1282.16
#2010-11-12|1281.76
#2010-11-15|1274.59
#2010-11-16|1266.81
#2010-11-17|1267.21
#2010-11-18|1271.27
#2010-11-19|1288.70
#2010-11-22|1286.35
#2010-11-23|1265.44
#2010-11-24|1256.23
#2010-11-25| .
#2010-11-26|1226.77
#2010-11-29|1231.62
#2010-11-30|1223.02
#2010-12-01|1233.33
#2010-12-02|1249.57
#2010-12-03|1268.45
#2010-12-06|1272.18
#2010-12-07|1277.28
#2010-12-08|1294.86
#2010-12-09|1325.09
#2010-12-10|1307.46
#2010-12-13|1316.81
#2010-12-14|1299.21
#2010-12-15|1294.25
#2010-12-16|1280.72
#2010-12-17|1291.77
#2010-12-20|1290.61
#2010-12-21|1294.67
#2010-12-22|1292.06
#2010-12-23|1283.80
#2010-12-24| .
#2010-12-27|1272.66
#2010-12-28|1260.85
#2010-12-29|1259.59
#2010-12-30|1298.17
#2010-12-31|1317.56
#2011-01-03|1291.07
#2011-01-04|1306.10
#2011-01-05|1310.67
#2011-01-06|1313.81
#2011-01-07|1308.90
#2011-01-10|1323.86
#2011-01-11|1323.75
#2011-01-12|1359.19
#2011-01-13|1375.11
#2011-01-14|1372.37
#2011-01-17| .
#2011-01-18|1336.12
#2011-01-19|1339.94
#2011-01-20|1345.35
#2011-01-21|1366.60
#2011-01-24|1378.33
#2011-01-25|1375.28
#2011-01-26|1379.36
#2011-01-27|1385.81
#2011-01-28|1332.89
#2011-01-31|1305.58
#2011-02-01|1299.89
#2011-02-02|1317.29
#2011-02-03|1277.86
#2011-02-04|1288.17
#2011-02-07|1315.35
#2011-02-08|1355.78
#2011-02-09|1345.80
#2011-02-10|1313.96
#2011-02-11|1318.79
#2011-02-14|1308.38
#2011-02-15|1311.66
#2011-02-16|1311.85
#2011-02-17|1316.90
#2011-02-18|1307.55
#2011-02-21| .
#2011-02-22|1275.27
#2011-02-23|1282.14
#2011-02-24|1298.75
#2011-02-25|1319.93
#2011-02-28|1333.11
#2011-03-01|1341.25
#2011-03-02|1341.66
#2011-03-03|1340.59
#2011-03-04|1342.74
#2011-03-07|1328.40
#2011-03-08|1325.42
#2011-03-09|1330.35
#2011-03-10|1330.13
#2011-03-11|1333.47
#2011-03-14|1340.21
#2011-03-15|1332.67
#2011-03-16|1330.08
#2011-03-17|1332.42
#2011-03-18|1343.58
#2011-03-21|1350.07
#2011-03-22|1350.53
#2011-03-23|1338.92
#2011-03-24|1341.98
#2011-03-25|1320.81
#2011-03-28|1317.30
#2011-03-29|1310.15
#2011-03-30|1308.26
#2011-03-31|1278.13
#2011-04-01|1248.22
#2011-04-04|1229.20
#2011-04-05|1237.60
#2011-04-06|1270.80
#2011-04-07|1282.90
#2011-04-08|1272.43
#2011-04-11|1273.14
#2011-04-12|1272.13
#2011-04-13|1260.91
#2011-04-14|1256.33
#2011-04-15|1264.44
#2011-04-18|1241.95
#2011-04-19|1253.98
#2011-04-20|1260.42
#2011-04-21|1262.44
#2011-04-22| .
#2011-04-25|1277.40
#2011-04-26|1276.33
#2011-04-27|1281.85
#2011-04-28|1275.39
#2011-04-29|1250.07
#2011-05-02|1279.27
#2011-05-03|1286.56
#2011-05-04|1288.72
#2011-05-05|1279.32
#2011-05-06|1259.60
#2011-05-09|1240.15
#2011-05-10|1245.72
#2011-05-11|1242.12
#2011-05-12|1244.80
#2011-05-13|1249.76
#2011-05-16|1243.16
#2011-05-17|1244.40
#2011-05-18|1259.74
#2011-05-19|1257.48
#2011-05-20|1251.47
#2011-05-23|1246.79
#2011-05-24|1257.60
#2011-05-25|1263.72
#2011-05-26|1277.53
#2011-05-27|1296.51
#2011-05-30| .
#2011-05-31|1312.74
#2011-06-01|1317.19
#2011-06-02|1314.74
#2011-06-03|1324.13
#2011-06-06|1323.19
#2011-06-07|1321.08
#2011-06-08|1311.48
#2011-06-09|1300.18
#2011-06-10|1288.90
#2011-06-13|1281.82
#2011-06-14|1286.84
#2011-06-15|1267.32
#2011-06-16|1250.67
#2011-06-17|1253.81
#2011-06-20|1245.07
#2011-06-21|1230.34
#2011-06-22|1236.87
#2011-06-23|1218.87
#2011-06-24|1220.87
#2011-06-27|1231.59
#2011-06-28|1239.89
#2011-06-29|1221.54
#2011-06-30|1234.18
#2011-07-01|1230.19
#2011-07-04| .
#2011-07-05|1230.82
#2011-07-06|1223.36
#2011-07-07|1232.22
#2011-07-08|1223.00
#2011-07-11|1200.18
#2011-07-12|1194.05
#2011-07-13|1212.23
#2011-07-14|1204.16
#2011-07-15|1205.57
#2011-07-18|1193.68
#2011-07-19|1193.92
#2011-07-20|1207.85
#2011-07-21|1222.46
#2011-07-22|1202.53
#2011-07-25|1207.00
#2011-07-26|1208.73
#2011-07-27|1197.13
#2011-07-28|1194.22
#2011-07-29|1206.19
#2011-08-01|1188.31
#2011-08-02|1187.19
#2011-08-03|1186.02
#2011-08-04|1171.95
#2011-08-05|1171.12
#2011-08-08|1159.54
#2011-08-09|1142.41
#2011-08-10|1163.84
#2011-08-11|1164.58
#2011-08-12|1192.42
#2011-08-15|1212.92
#2011-08-16|1207.09
#2011-08-17|1219.54
#2011-08-18|1215.95
#2011-08-19|1209.50
#2011-08-22|1210.09
#2011-08-23|1215.56
#2011-08-24|1203.33
#2011-08-25|1203.52
#2011-08-26|1203.00
#2011-08-29|1229.73
#2011-08-30|1230.53
#2011-08-31|1228.43
#2011-09-01|1217.36
#2011-09-02|1220.79
#2011-09-05| .
#2011-09-06|1230.65
#2011-09-07|1238.09
#2011-09-08|1221.25
#2011-09-09|1182.02
#2011-09-12|1179.25
#2011-09-13|1196.25
#2011-09-14|1194.21
#2011-09-15|1188.71
#2011-09-16|1179.14
#2011-09-19|1177.57
#2011-09-20|1179.02
#2011-09-21|1180.59
#2011-09-22|1158.94
#2011-09-23|1161.70
#2011-09-26|1147.88
#2011-09-27|1163.31
#2011-09-28|1154.14
#2011-09-29|1161.19
#2011-09-30|1151.38
#2011-10-03|1136.53
#2011-10-04|1129.80
#2011-10-05|1134.23
#2011-10-06|1153.86
#2011-10-07|1152.90
#2011-10-10|1168.57
#2011-10-11|1164.42
#2011-10-12|1175.21
#2011-10-13|1169.77
#2011-10-14|1194.40
#2011-10-17|1176.44
#2011-10-18|1163.49
#2011-10-19|1167.02
#2011-10-20|1163.76
#2011-10-21|1176.54
#2011-10-24|1176.29
#2011-10-25|1174.58
#2011-10-26|1169.02
#2011-10-27|1192.08
#2011-10-28|1186.88
#2011-10-31|1177.36
#2011-11-01|1145.47
#2011-11-02|1161.54
#2011-11-03|1159.36
#2011-11-04|1160.43
#2011-11-07|1160.04
#2011-11-08|1164.01
#2011-11-09|1145.40
#2011-11-10|1142.51
#2011-11-11|1148.89
#2011-11-14|1141.77
#2011-11-15|1137.04
#2011-11-16|1130.69
#2011-11-17|1126.83
#2011-11-18|1127.57
#2011-11-21|1124.06
#2011-11-22|1112.17
#2011-11-23|1094.33
#2011-11-24| .
#2011-11-25|1084.94
#2011-11-28|1095.04
#2011-11-29|1098.63
#2011-11-30|1107.32
#2011-12-01|1103.15
#2011-12-02|1110.00
#2011-12-05|1110.61
#2011-12-06|1105.89
#2011-12-07|1106.32
#2011-12-08|1115.96
#2011-12-09|1103.09
#2011-12-12|1102.63
#2011-12-13|1102.20
#2011-12-14|1088.38
#2011-12-15|1083.97
#2011-12-16|1100.17
#2011-12-19|1116.59
#2011-12-20|1141.59
#2011-12-21|1146.03
#2011-12-22|1142.40
#2011-12-23|1116.46
#2011-12-26| .
#2011-12-27|1084.42
#2011-12-28|1086.65
#2011-12-29|1084.50
#2011-12-30|1073.83
#2012-01-02| .
#2012-01-03|1073.36
#2012-01-04|1084.38
#2012-01-05|1069.11
#2012-01-06|1056.39
#2012-01-09|1063.45
#2012-01-10|1073.84
#2012-01-11|1067.49
#2012-01-12|1066.39
#2012-01-13|1051.85
#2012-01-16| .
#2012-01-17|1057.26
#2012-01-18|1062.74
#2012-01-19|1070.81
#2012-01-20|1082.16
#2012-01-23|1093.61
#2012-01-24|1082.79
#2012-01-25|1081.30
#2012-01-26|1091.40
#2012-01-27|1095.44
#2012-01-30|1093.80
#2012-01-31|1098.20
#2012-02-01|1104.26
#2012-02-02|1112.35
#2012-02-03|1109.83
#2012-02-06|1106.63
#2012-02-07|1121.82
#2012-02-08|1137.20
#2012-02-09|1133.03
#2012-02-10|1116.31
#2012-02-13|1113.49
#2012-02-14|1105.48
#2012-02-15|1106.81
#2012-02-16|1101.33
#2012-02-17|1121.49
#2012-02-20| .
#2012-02-21|1131.93
#2012-02-22|1136.82
#2012-02-23|1130.97
#2012-02-24|1139.35
#2012-02-27|1128.87
#2012-02-28|1136.68
#2012-02-29|1130.33
#2012-03-01|1134.41
#2012-03-02|1121.94
#2012-03-05|1123.03
#2012-03-06|1110.07
#2012-03-07|1111.66
#2012-03-08|1120.81
#2012-03-09|1104.16
#2012-03-12|1101.20
#2012-03-13|1097.40
#2012-03-14|1088.31
#2012-03-15|1091.80
#2012-03-16|1090.23
#2012-03-19|1096.13
#2012-03-20|1091.42
#2012-03-21|1082.90
#2012-03-22|1085.06
#2012-03-23|1087.14
#2012-03-26|1091.28
#2012-03-27|1089.08
#2012-03-28|1078.60
#2012-03-29|1078.07
#2012-03-30|1077.28
#2012-04-02|1065.54
#2012-04-03|1056.85
#2012-04-04|1029.67
#2012-04-05|1019.98
#2012-04-06| .
#2012-04-09|1025.24
#2012-04-10|1029.60
#2012-04-11|1020.14
#2012-04-12|1016.01
#2012-04-13| 992.86
#2012-04-16| 998.73
#2012-04-17|1010.81
#2012-04-18|1014.93
#2012-04-19|1004.28
#2012-04-20|1004.92
#2012-04-23|1002.97
#2012-04-24|1004.97
#2012-04-25|1001.88
#2012-04-26|1004.23
#2012-04-27| 998.48
#2012-04-30|1005.45
#2012-05-01|1003.20
#2012-05-02| 996.01
#2012-05-03| 992.47
#2012-05-04| 996.37
#2012-05-07| 997.96
#2012-05-08| 994.43
#2012-05-09| 989.59
#2012-05-10| 990.77
#2012-05-11| 980.19
#2012-05-14| 973.50
#2012-05-15| 957.78
#2012-05-16| 937.73
#2012-05-17| 916.95
#2012-05-18| 907.44
#2012-05-21| 921.15
#2012-05-22| 933.52
#2012-05-23| 942.53
#2012-05-24| 946.30
#2012-05-25| 947.01
#2012-05-28| .
#2012-05-29| 965.23
#2012-05-30| 960.81
#2012-05-31| 961.48
#2012-06-01| 957.25
#2012-06-04| 958.30
#2012-06-05| 950.59
#2012-06-06| 951.01
#2012-06-07| 957.99
#2012-06-08| 959.27
#2012-06-11| 963.42
#2012-06-12| 966.00
#2012-06-13| 968.22
#2012-06-14| 967.68
#2012-06-15| 961.44
#2012-06-18| 960.32
#2012-06-19| 970.91
#2012-06-20| 976.15
#2012-06-21| 960.67
#2012-06-22| 957.90
#2012-06-25| 947.96
#2012-06-26| 947.28
#2012-06-27| 960.66
#2012-06-28| 967.71
#2012-06-29| 986.73
#2012-07-02| 986.57
#2012-07-03| 974.55
#2012-07-04| .
#2012-07-05| 951.59
#2012-07-06| 936.97
#2012-07-09| 923.87
#2012-07-10| 915.37
#2012-07-11| 915.32
#2012-07-12| 909.08
#2012-07-13| 904.01
#2012-07-16| 916.97
#2012-07-17| 925.69
#2012-07-18| 933.81
#2012-07-19| 925.63
#2012-07-20| 919.93
#2012-07-23| 915.49
#2012-07-24| 907.49
#2012-07-25| 912.90
#2012-07-26| 929.21
#2012-07-27| 931.68
#2012-07-30| 924.08
#2012-07-31| 936.07
#2012-08-01| 945.60
#2012-08-02| 945.71
#2012-08-03| 955.95
#2012-08-06| 950.83
#2012-08-07| 952.71
#2012-08-08| 949.32
#2012-08-09| 945.01
#2012-08-10| 947.65
#2012-08-13| 948.97
#2012-08-14| 947.18
#2012-08-15| 939.21
#2012-08-16| 946.44
#2012-08-17| 938.94
#2012-08-20| 941.77
#2012-08-21| 950.00
#2012-08-22| 950.00
#2012-08-23| 952.47
#2012-08-24| 948.96
#2012-08-27| 950.67
#2012-08-28| 956.90
#2012-08-29| 957.42
#2012-08-30| 960.30
#2012-08-31| 970.02
#2012-09-03| .
#2012-09-04| 970.61
#2012-09-05| 969.44
#2012-09-06| 965.76
#2012-09-07| 970.17
#2012-09-10| 975.28
#2012-09-11| 972.56
#2012-09-12| 973.84
#2012-09-13| 976.00
#2012-09-14| 993.64
#2012-09-17| 990.06
#2012-09-18| 976.38
#2012-09-19| 978.44
#2012-09-20| 965.48
#2012-09-21| 964.84
#2012-09-24| 962.76
#2012-09-25| 952.54
#2012-09-26| 952.66
#2012-09-27| 950.45
#2012-09-28| 944.58
#2012-10-01| 953.31
#2012-10-02| 957.33
#2012-10-03| 957.98
#2012-10-04| 967.03
#2012-10-05| 967.74
#2012-10-08| 959.84
#2012-10-09| 952.73
#2012-10-10| 946.48
#2012-10-11| 939.81
#2012-10-12| 934.13
#2012-10-15| 927.48
#2012-10-16| 926.50
#2012-10-17| 924.66
#2012-10-18| 927.07
#2012-10-19| 923.27
#2012-10-22| 956.40
#2012-10-23| 951.50
#2012-10-24| 973.24
#2012-10-25| 978.02
#2012-10-26| 977.73
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 970.33
#2012-11-01| 965.17
#2012-11-02| 965.66
#2012-11-05| 970.38
#2012-11-06| 970.51
#2012-11-07| 990.91
#2012-11-08| 986.74
#2012-11-09| 976.74
#2012-11-12| 972.01
#2012-11-13| 970.44
#2012-11-14| 971.67
#2012-11-15| 983.27
#2012-11-16| 977.57
#2012-11-19| 985.26
#2012-11-20| 981.72
#2012-11-21| 980.16
#2012-11-22| .
#2012-11-23| 989.82
#2012-11-26| 988.75
#2012-11-27| 986.34
#2012-11-28| 986.49
#2012-11-29| 993.93
#2012-11-30|1000.00
#2012-12-03| 990.20
#2012-12-04| 998.62
#2012-12-05|1003.66
#2012-12-06| 997.72
#2012-12-07| 995.25
#2012-12-10| 991.14
#2012-12-11| 999.15
#2012-12-12| 993.29
#2012-12-13| 988.19
#2012-12-14| 984.72
#2012-12-17| 996.58
#2012-12-18| 997.48
#2012-12-19|1001.52
#2012-12-20| 995.61
#2012-12-21| 981.92
#2012-12-24| 981.34
#2012-12-25| 974.27
#2012-12-26| 966.62
#2012-12-27| 962.92
#2012-12-28| 964.27
#2012-12-31| 958.17
#2013-01-01| 958.17
#2013-01-02| 960.98
#2013-01-03| 955.79
#2013-01-04| 943.22
#2013-01-07| 943.56
#2013-01-08| 945.24
#2013-01-09| 946.02
#2013-01-10| 948.36
#2013-01-11| 955.62
#2013-01-14| 954.02
#2013-01-15| 934.79
#2013-01-16| 919.09
#2013-01-17| 926.42
#2013-01-18| 926.16
#2013-01-21| 932.17
#2013-01-22| 933.63
#2013-01-23| 920.89
#2013-01-24| 927.93
#2013-01-25| 932.19
#2013-01-28| 939.50
#2013-01-29| 944.91
#2013-01-30| 943.69
#2013-01-31| 947.76
#2013-02-01| 949.08
#2013-02-04| 947.38
#2013-02-05| 953.72
#2013-02-06| 954.00
#2013-02-07| 940.37
#2013-02-08| 931.21
#2013-02-11| 937.76
#2013-02-12| 937.15
#2013-02-13| 930.24
#2013-02-14| 925.90
#2013-02-15| 918.46
#2013-02-18| 920.43
#2013-02-19| 919.88
#2013-02-20| 926.05
#2013-02-21| 916.16
#2013-02-22| 909.74
#2013-02-25| 916.96
#2013-02-26| 906.91
#2013-02-27| 915.23
#2013-02-28| 915.78
#2013-03-01| 901.54
#2013-03-04| 904.14
#2013-03-05| 907.98
#2013-03-06| 904.47
#2013-03-07| 907.82
#2013-03-08| 899.34
#2013-03-11| .
#2013-03-12| 912.78
#2013-03-13| 914.42
#2013-03-14| 912.89
#2013-03-15| 920.08
#2013-03-18| 917.46
#2013-03-19| 911.85
#2013-03-20| 915.72
#2013-03-21| 918.51
#2013-03-22| 926.03
#2013-03-25| 919.88
#2013-03-26| 920.77
#2013-03-27| 919.23
#2013-03-28| 931.73
#2013-03-29| .
#2013-04-01| 935.16
#2013-04-02| 937.03
#2013-04-03| 933.09
#2013-04-04| 936.56
#2013-04-05| 950.10
#2013-04-08| 957.25
#2013-04-09| 966.62
#2013-04-10| 969.45
#2013-04-11| 977.09
#2013-04-12| 976.18
#2013-04-15| 978.50
#2013-04-16| 981.98
#2013-04-17| 976.63
#2013-04-18| 973.89
#2013-04-19| 978.60
#2013-04-22| 978.85
#2013-04-23| 964.66
#2013-04-24| 969.48
#2013-04-25| 973.95
#2013-04-26| 973.03
#2013-04-29| 977.82
#2013-04-30| 974.86
#2013-05-01| 974.80
#2013-05-02| 965.46
#2013-05-03| 973.55
#2013-05-06| 970.91
#2013-05-07| 979.41
#2013-05-08| 987.63
#2013-05-09| 982.65
#2013-05-10| 970.20
#2013-05-13| 971.43
#2013-05-14| 962.17
#2013-05-15| 955.85
#2013-05-16| 964.05
#2013-05-17| 948.56
#2013-05-20| 950.91
#2013-05-21| 949.08
#2013-05-22| 942.86
#2013-05-23| 941.48
#2013-05-24| 940.94
#2013-05-27| 939.82
#2013-05-28| 932.54
#2013-05-29| 946.88
#2013-05-30| 949.29
#2013-05-31| 953.96
#2013-06-03| 953.49
#2013-06-04| 958.96
#2013-06-05| 958.32
#2013-06-06| 960.30
#2013-06-07| 966.26
#2013-06-10| 955.56
#2013-06-11| 953.26
#2013-06-12| 965.53
#2013-06-13| 960.81
#2013-06-14| 956.85
#2013-06-17| 955.05
#2013-06-18| 970.32
#2013-06-19| 976.50
#2013-06-20| 972.76
#2013-06-21| 959.82
#2013-06-24| 957.51
#2013-06-25| 963.59
#2013-06-26| 962.09
#2013-06-27| 957.13
#2013-06-28| 950.84
#2013-07-01| 954.19
#2013-07-02| 955.29
#2013-07-03| 952.45
#2013-07-04| 943.24
#2013-07-05| 934.71
#2013-07-08| 932.74
#2013-07-09| 929.19
#2013-07-10| 930.65
#2013-07-11| 943.99
#2013-07-12| 948.35
#2013-07-15| 947.36
#2013-07-16| 950.09
#2013-07-17| 957.72
#2013-07-18| 954.08
#2013-07-19| 957.59
#2013-07-22| 951.84
#2013-07-23| 932.84
#2013-07-24| 935.45
#2013-07-25| 939.85
#2013-07-26| 947.91
#2013-07-29| 935.92
#2013-07-30| 934.48
#2013-07-31| 936.59
#2013-08-01| 932.11
#2013-08-02| 939.87
#2013-08-05| 932.49
#2013-08-06| 942.13
#2013-08-07| 936.69
#2013-08-08| 938.35
#2013-08-09| 936.34
#2013-08-12| 926.82
#2013-08-13| 930.98
#2013-08-14| 932.95
#2013-08-15| 924.84
#2013-08-16| 931.81
#2013-08-19| 929.23
#2013-08-20| 933.75
#2013-08-21| 930.99
#2013-08-22| 928.43
#2013-08-23| 934.50
#2013-08-26| 929.15
#2013-08-27| 925.37
#2013-08-28| 920.07
#2013-08-29| 907.97
#2013-08-30| 914.84
#2013-09-02| 919.00
#2013-09-03| 914.55
#2013-09-04| 919.63
#2013-09-05| 915.91
#2013-09-06| 920.68
#2013-09-09| 924.21
#2013-09-10| 923.65
#2013-09-11| 926.84
#2013-09-12| 922.41
#2013-09-13| 923.85
#2013-09-16| 930.89
#2013-09-17| 926.47
#2013-09-18| 923.36
#2013-09-19| 932.10
#2013-09-20| 933.33
#2013-09-23| 929.59
#2013-09-24| 938.56
#2013-09-25| 950.07
#2013-09-26| 959.10
#2013-09-27| 968.18
#2013-09-30| 966.47
#2013-10-01| 957.11
#2013-10-02| 959.82
#2013-10-03| 963.26
#2013-10-04| 972.92
#2013-10-07| 975.22
#2013-10-08|1004.50
#2013-10-09| 990.30
#2013-10-10| 990.07
#2013-10-11| 985.77
#2013-10-14| 986.12
#2013-10-15| 987.17
#2013-10-16| 986.16
#2013-10-17| 996.89
#2013-10-18| 998.62
#2013-10-21| 997.94
#2013-10-22|1009.46
#2013-10-23|1016.52
#2013-10-24|1027.67
#2013-10-25|1035.15
#2013-10-28|1053.98
#2013-10-29|1056.12
#2013-10-30|1053.74
#2013-10-31|1043.61
#2013-11-01|1027.41
#2013-11-04|1026.03
#2013-11-05|1023.63
#2013-11-06|1026.83
#2013-11-07|1017.91
#2013-11-08|1009.70
#2013-11-11|1005.40
#2013-11-12|1000.58
#2013-11-13|1006.09
#2013-11-14|1013.00
#2013-11-15|1011.27
#2013-11-18|1012.49
#2013-11-19|1012.64
#2013-11-20|1005.49
#2013-11-21|1001.60
#2013-11-22| 996.84
#2013-11-25|1013.05
#2013-11-26|1005.44
#2013-11-27|1013.96
#2013-11-28|1015.49
#2013-11-29|1012.77
#2013-12-02|1014.42
#2013-12-03|1023.66
#2013-12-04|1021.87
#2013-12-05|1027.26
#2013-12-06|1025.57
#2013-12-09|1025.88
#2013-12-10|1030.78
#2013-12-11|1030.47
#2013-12-12|1037.59
#2013-12-13|1027.27
#2013-12-16|1035.00
#2013-12-17|1030.90
#2013-12-18|1035.26
#2013-12-19|1031.08
#2013-12-20|1021.58
#2013-12-23|1027.39
#2013-12-24|1023.76
#2013-12-25|1018.15
#2013-12-26|1016.98
#2013-12-27|1024.94
#2013-12-30|1026.51
#2013-12-31|1017.48
#2014-01-01|1017.48
#2014-01-02|1009.48
#2014-01-03|1012.88
#2014-01-06|1019.35
#2014-01-07|1023.15
#2014-01-08|1020.91
#2014-01-09|1023.23
#2014-01-10|1015.94
#2014-01-13|1020.85
#2014-01-14|1020.86
#2014-01-15|1015.40
#2014-01-16|1019.02
#2014-01-17|1015.02
#2014-01-20|1012.81
#2014-01-21|1014.74
#2014-01-22|1006.69
#2014-01-23|1016.07
#2014-01-24|1014.39
#2014-01-27|1017.97
#2014-01-28|1011.39
#2014-01-29|1013.63
#2014-01-30|1007.13
#2014-01-31|1001.58
#2014-02-03|1009.85
#2014-02-04|1010.50
#2014-02-05|1001.55
#2014-02-06|1002.71
#2014-02-07|1011.58
#2014-02-10|1011.49
#2014-02-11|1014.69
#2014-02-12|1013.59
#2014-02-13|1011.77
#2014-02-14|1017.71
#2014-02-17|1016.79
#2014-02-18|1025.36
#2014-02-19|1025.44
#2014-02-20|1021.61
#2014-02-21|1021.21
#2014-02-24|1021.57
#2014-02-25|1017.86
#2014-02-26|1017.85
#2014-02-27|1021.81
#2014-02-28|1047.70
#2014-03-03|1045.75
#2014-03-04|1045.91
#2014-03-05|1048.06
#2014-03-06|1061.73
#2014-03-07|1066.44
#2014-03-10|1072.11
#2014-03-11|1074.44
#2014-03-12|1076.47
#2014-03-13|1084.75
#2014-03-14|1080.98
#2014-03-17|1082.94
#2014-03-18|1078.60
#2014-03-19|1079.11
#2014-03-20|1068.37
#2014-03-21|1067.56
#2014-03-24|1065.94
#2014-03-25|1071.93
#2014-03-26|1075.21
#2014-03-27|1075.95
#2014-03-28|1067.59
#2014-03-31|1057.18
#2014-04-01|1069.47
#2014-04-02|1063.64
#2014-04-03|1061.11
#2014-04-04|1058.08
#2014-04-07|1069.95
#2014-04-08|1073.78
#2014-04-09|1079.19
#2014-04-10|1079.86
#2014-04-11|1082.34
#2014-04-14|1074.30
#2014-04-15|1075.04
#2014-04-16|1073.43
#2014-04-17|1069.01
#2014-04-18|1071.31
#2014-04-21|1068.68
#2014-04-22|1062.20
#2014-04-23|1065.97
#2014-04-24|1065.79
#2014-04-25|1063.71
#2014-04-28|1065.79
#2014-04-29|1059.38
#2014-04-30|1059.84
#2014-05-01|1058.34
#2014-05-02|1063.52
#2014-05-05|1066.67
#2014-05-06|1065.94
#2014-05-07|1064.92
#2014-05-08|1058.11
#2014-05-09|1053.88
#2014-05-12|1054.97
#2014-05-13|1052.15
#2014-05-14|1050.18
#2014-05-15|1055.66
#2014-05-16|1055.61
#2014-05-19|1058.72
#2014-05-20|1055.38
#2014-05-21|1054.96
#2014-05-22|1051.79
#2014-05-23|1067.59
#2014-05-26|1055.22
#2014-05-27|1055.67
#2014-05-28|1056.19
#2014-05-29|1065.83
#2014-05-30|1071.23
#2014-06-02|1061.73
#2014-06-03|1060.42
#2014-06-04|1056.54
#2014-06-05|1053.01
#2014-06-06|1049.07
#2014-06-09|1049.41
#2014-06-10|1045.07
#2014-06-11|1047.42
#2014-06-12|1057.90
#2014-06-13|1052.29
#2014-06-16|1047.29
#2014-06-17|1042.80
#2014-06-18|1045.98
#2014-06-19|1046.64
#2014-06-20|1050.94
#2014-06-23|1036.64
#2014-06-24|1038.26
#2014-06-25|1049.68
#2014-06-26|1040.18
#2014-06-27|1036.93
#2014-06-30|1042.28
#2014-07-01|1047.22
#2014-07-02|1040.29
#2014-07-03|1041.43
#2014-07-04|1041.47
#2014-07-07|1057.53
#2014-07-08|1041.64
#2014-07-09|1037.36
#2014-07-10|1037.23
#2014-07-11|1040.25
#2014-07-14|1049.58
#2014-07-15|1050.14
#2014-07-16|1051.20
#2014-07-17|1040.06
#2014-07-18|1041.73
#2014-07-21|1044.53
#2014-07-22|1036.70
#2014-07-23|1041.02
#2014-07-24|1048.53
#2014-07-25|1045.22
#2014-07-28|1045.54
#2014-07-29|1043.86
#2014-07-30|1041.76
#2014-07-31|1045.64
#2014-08-01|1049.71
#2014-08-04|1050.16
#2014-08-05|1053.74
#2014-08-06|1056.06
#2014-08-07|1061.20
#2014-08-08|1062.27
#2014-08-11|1062.91
#2014-08-12|1056.51
#2014-08-13|1053.64
#2014-08-14|1052.04
#2014-08-15|1055.32
#2014-08-18|1044.77
#2014-08-19|1050.58
#2014-08-20|1046.30
#2014-08-21|1048.17
#2014-08-22|1046.96
#2014-08-25|1041.46
#2014-08-26|1040.12
#2014-08-27|1052.14
#2014-08-28|1053.16
#2014-08-29|1041.08
#2014-09-01|1044.68
#2014-09-02|1049.16
#2014-09-03|1048.97
#2014-09-04|1043.85
#2014-09-05|1044.06
#2014-09-08|1049.91
#2014-09-09|1056.59
#2014-09-10|1065.70
#2014-09-11|1056.62
#2014-09-12|1052.97
#2014-09-15|1055.92
#2014-09-16|1063.79
#2014-09-17|1066.18
#2014-09-18|1066.28
#2014-09-19|1063.33
#2014-09-22|1070.93
#2014-09-23|1064.74
#2014-09-24|1052.85
#2014-09-25|1054.64
#2014-09-26|1059.07
#2014-09-29|1067.15
#2014-09-30|1068.66
#2014-10-01|1066.46
#2014-10-02|1060.08
#2014-10-03|1048.81
#2014-10-06|1052.76
#2014-10-07|1055.79
#2014-10-08|1058.67
#2014-10-09|1059.56
#2014-10-10|1052.75
#2014-10-13|1061.98
#2014-10-14|1061.48
#2014-10-15|1072.18
#2014-10-16|1059.24
#2014-10-17|1064.92
#2014-10-20|1062.42
#2014-10-21|1060.37
#2014-10-22|1066.49
#2014-10-23|1077.04
#2014-10-24|1085.72
#2014-10-27|1086.53
#2014-10-28|1088.79
#2014-10-29|1102.25
#2014-10-30|1105.00
#2014-10-31|1096.38
#2014-11-03|1092.93
#2014-11-04|1096.15
#2014-11-05|1082.13
#2014-11-06|1075.40
#2014-11-07|1073.36
#2014-11-10|1074.18
#2014-11-11|1070.30
#2014-11-12|1070.15
#2014-11-13|1064.40
#2014-11-14|1066.67
#2014-11-17|1074.78
#2014-11-18|1080.49
#2014-11-19|1066.43
#2014-11-20|1070.43
#2014-11-21|1058.20
#2014-11-24|1052.00
#2014-11-25|1056.91
#2014-11-26|1058.86
#2014-11-27|1054.50
#2014-11-28|1046.69
#2014-12-01|1051.61
#2014-12-02|1042.86
#2014-12-03|1037.98
#2014-12-04|1038.47
#2014-12-05|1028.66
#2014-12-08|1026.71
#2014-12-09|1029.62
#2014-12-10|1028.87
#2014-12-11|1015.36
#2014-12-12|1026.49
#2014-12-15|1019.18
#2014-12-16|1045.02
#2014-12-17|1028.78
#2014-12-18|1016.30
#2014-12-19|1006.07
#2014-12-22|1004.85
#2014-12-23| 995.27
#2014-12-24| 997.43
#2014-12-25| 997.34
#2014-12-26|1002.81
#2014-12-29| 997.75
#2014-12-30|1000.02
#2014-12-31| 997.36
#2015-01-01| 997.36
#2015-01-02| 993.15
#2015-01-05| 986.75
#2015-01-06| 983.94
#2015-01-07| 994.71
#2015-01-08|1005.83
#2015-01-09|1020.21
#2015-01-12|1024.95
#2015-01-13|1048.87
#2015-01-14|1041.96
#2015-01-15|1020.66
#2015-01-16|1020.24
#2015-01-19|1034.29
#2015-01-20|1031.70
#2015-01-21|1025.40
#2015-01-22|1005.38
#2015-01-23| 989.61
#2015-01-26| 987.24
#2015-01-27| 993.20
#2015-01-28| 997.10
#2015-01-29| 994.43
#2015-01-30| 999.68
#2015-02-02|1002.35
#2015-02-03|1008.58
#2015-02-04|1016.33
#2015-02-05|1020.36
#2015-02-06|1015.60
#2015-02-09|1009.49
#2015-02-10|1012.70
#2015-02-11|1012.43
#2015-02-12|1008.67
#2015-02-13|1013.70
#2015-02-16|1013.55
#2015-02-17|1009.39
#2015-02-18|1006.26
#2015-02-19|1023.02
#2015-02-20|1027.82
#2015-02-23|1027.64
#2015-02-24|1028.08
#2015-02-25|1038.50
#2015-02-26|1025.99
#2015-02-27|1023.70
#2015-03-02|1021.93
#2015-03-03|1018.42
#2015-03-04|1015.08
#2015-03-05|1012.24
#2015-03-06|1003.70
#2015-03-09|1005.40
#2015-03-10| 996.40
#2015-03-11| 985.91
#2015-03-12| 986.43
#2015-03-13| 980.70
#2015-03-16| 976.91
#2015-03-17| 984.85
#2015-03-18| 981.00
#2015-03-19| 974.68
#2015-03-20| 993.22
#2015-03-23|1004.99
#2015-03-24|1004.31
#2015-03-25|1007.16
#2015-03-26| 988.95
#2015-03-27| 986.64
#2015-03-30| 986.79
#2015-03-31| 975.45
#2015-04-01| 967.92
#2015-04-02| 965.86
#2015-04-03| 946.60
#2015-04-06| 969.65
#2015-04-07| 950.01
#2015-04-08| 943.47
#2015-04-09| 940.61
#2015-04-10| 930.89
#2015-04-13| 931.87
#2015-04-14| 937.17
#2015-04-15| 932.76
#2015-04-16| 935.73
#2015-04-17| 938.21
#2015-04-20| 937.58
#2015-04-21| 935.33
#2015-04-22| 935.84
#2015-04-23| 940.45
#2015-04-24| 940.70
#2015-04-27| 948.19
#2015-04-28| 951.18
#2015-04-29| 966.84
#2015-04-30| 964.72
#2015-05-01| 965.90
#2015-05-04| 965.24
#2015-05-05| 968.46
#2015-05-06| 973.44
#2015-05-07| 962.25
#2015-05-08| 961.59
#2015-05-11| 959.62
#2015-05-12| 964.81
#2015-05-13| 963.56
#2015-05-14| 965.09
#2015-05-15| 971.01
#2015-05-18| 969.39
#2015-05-19| 962.38
#2015-05-20| 956.61
#2015-05-21| 948.74
#2015-05-22| 939.41
#2015-05-25| 940.98
#2015-05-26| 930.90
#2015-05-27| 925.43
#2015-05-28| 929.93
#2015-05-29| 942.72
#2015-06-01| 938.54
#2015-06-02| 953.09
#2015-06-03| 956.67
#2015-06-04| 959.21
#2015-06-05| 949.85
#2015-06-08| 957.67
#2015-06-09| 942.64
#2015-06-10| 945.20
#2015-06-11| 938.99
#2015-06-12| 947.59
#2015-06-15| 943.76
#2015-06-16| 933.18
#2015-06-17| 925.42
#2015-06-18| 938.77
#2015-06-19| 939.70
#2015-06-22| 946.08
#2015-06-23| 945.70
#2015-06-24| 943.26
#2015-06-25| 946.33
#2015-06-26| 941.81
#2015-06-29| 939.90
#2015-06-30| 945.49
#2015-07-01| 940.05
#2015-07-02| 940.52
#2015-07-03| 953.01
#2015-07-06| 946.97
#2015-07-07| 939.70
#2015-07-08| 948.98
#2015-07-09| 947.80
#2015-07-10| 960.09
#2015-07-13| 954.75
#2015-07-14| 953.91
#2015-07-15| 953.82
#2015-07-16| 953.25
#2015-07-17| 950.61
#2015-07-20| 955.17
#2015-07-21| 955.45
#2015-07-22| 947.45
#2015-07-23| 956.24
#2015-07-24| 957.44
#2015-07-27| 963.45
#2015-07-28| 962.15
#2015-07-29| 963.19
#2015-07-30| 956.88
#2015-07-31| 964.89
#2015-08-03| 970.89
#2015-08-04| 981.75
#2015-08-05| 966.08
#2015-08-06| 964.10
#2015-08-07| 959.77
#2015-08-10| 959.57
#2015-08-11| 958.20
#2015-08-12| 968.91
#2015-08-13| 959.19
#2015-08-14| 958.45
#2015-08-17| 942.10
#2015-08-18| 942.20
#2015-08-19| 943.82
#2015-08-20| 951.23
#2015-08-21| 956.73
#2015-08-24| 961.20
#2015-08-25| 936.94
#2015-08-26| 928.81
#2015-08-27| 931.19
#2015-08-28| 931.00
#2015-08-31| 934.83
#2015-09-01| 926.77
#2015-09-02| 925.11
#2015-09-03| 928.90
#2015-09-04| 929.34
#2015-09-07| 930.72
#2015-09-08| 931.78
#2015-09-09| 931.85
#2015-09-10| 937.29
#2015-09-11| 937.72
#2015-09-14| 942.59
#2015-09-15| 931.64
#2015-09-16| 937.11
#2015-09-17| 928.67
#2015-09-18| 915.51
#2015-09-21| 907.11
#2015-09-22| 909.30
#2015-09-23| 922.75
#2015-09-24| 929.93
#2015-09-25| 924.00
#2015-09-28| 914.28
#2015-09-29| 914.82
#2015-09-30| 908.60
#2015-10-01| 912.89
#2015-10-02| 918.68
#2015-10-05| 912.29
#2015-10-06| 906.19
#2015-10-07| 897.36
#2015-10-08| 899.55
#2015-10-09| 910.42
#2015-10-12| 914.07
#2015-10-13| 908.35
#2015-10-14| 915.21
#2015-10-15| 912.77
#2015-10-16| 911.34
#2015-10-19| 909.54
#2015-10-20| 914.81
#2015-10-21| 911.09
#2015-10-22| 900.90
#2015-10-23| 899.80
#2015-10-26| 903.36
#2015-10-27| 899.00
#2015-10-28| 900.73
#2015-10-29| 894.44
#2015-10-30| 898.74
#2015-11-02| 901.13
#2015-11-03| 900.65
#2015-11-04| 896.65
#2015-11-05| 904.37
#2015-11-06| 899.16
#2015-11-09| 903.71
#2015-11-10| 902.49
#2015-11-11| 909.92
#2015-11-12| 910.22
#2015-11-13| 911.72
#2015-11-16| 905.06
#2015-11-17| 898.39
#2015-11-18| 898.30
#2015-11-19| 904.83
#2015-11-20| 902.04
#2015-11-23| 888.04
#2015-11-24| 890.70
#2015-11-25| 889.77
#2015-11-26| 887.57
#2015-11-27| 884.09
#2015-11-30| 886.82
#2015-12-01| 886.61
#2015-12-02| 881.41
#2015-12-03| 894.77
#2015-12-04| 898.18
#2015-12-07| 891.17
#2015-12-08| 891.13
#2015-12-09| 883.54
#2015-12-10| 888.60
#2015-12-11| 890.82
#2015-12-14| 890.46
#2015-12-15| 881.21
#2015-12-16| 890.28
#2015-12-17| 884.07
#2015-12-18| 884.44
#2015-12-21| 887.87
#2015-12-22| 889.63
#2015-12-23| 888.31
#2015-12-24| 890.21
#2015-12-25| 890.21
#2015-12-28| 886.44
#2015-12-29| 890.08
#2015-12-30| 886.72
#2015-12-31| 893.32
#2016-01-01| 893.32
#2016-01-04| 884.61
#2016-01-05| 876.30
#2016-01-06| 876.94
#2016-01-07| 880.66
#2016-01-08| 882.62
#2016-01-11| 880.35
#2016-01-12| 879.34
#2016-01-13| 882.73
#2016-01-14| 884.03
#2016-01-15| 890.96
#2016-01-18| 891.41
#2016-01-19| 895.16
#2016-01-20| 893.77
#2016-01-21| 887.53
#2016-01-22| 888.67
#2016-01-25| 890.09
#2016-01-26| 891.16
#2016-01-27| 891.94
#2016-01-28| 899.14
#2016-01-29| 890.89
#2016-02-01| 895.95
#2016-02-02| 902.42
#2016-02-03| 909.47
#2016-02-04| 920.42
#2016-02-05| 922.60
#2016-02-08| 920.97
#2016-02-09| 927.34
#2016-02-10| 923.68
#2016-02-11| 935.66
#2016-02-12| 930.17
#2016-02-15| 927.08
#2016-02-16| 939.83
#2016-02-17| 928.90
#2016-02-18| 930.89
#2016-02-19| 939.79
#2016-02-22| 933.52
#2016-02-23| 927.88
#2016-02-24| 924.05
#2016-02-25| 920.00
#2016-02-26| 908.50
#2016-02-29| 895.27
#2016-03-01| 896.85
#2016-03-02| 914.47
#2016-03-03| 922.42
#2016-03-04| 923.45
#2016-03-07| 925.62
#2016-03-08| 929.68
#2016-03-09| 925.01
#2016-03-10| 943.34
#2016-03-11| 941.05
#2016-03-14| 939.45
#2016-03-15| 938.21
#2016-03-16| 941.87
#2016-03-17| 950.49
#2016-03-18| 954.59
#2016-03-21| 964.63
#2016-03-22| 983.00
#2016-03-23| 988.86
#2016-03-24| 980.82
#2016-03-25| 968.96
#2016-03-28| 972.30
#2016-03-29| 959.63
#2016-03-30| 959.64
#2016-03-31| 958.28
#2016-04-01| 955.46
#2016-04-04| 974.55
#2016-04-05| 979.14
#2016-04-06| 989.39
#2016-04-07| 985.59
#2016-04-08| 976.48
#2016-04-11| 976.80
#2016-04-12| 975.58
#2016-04-13| 973.28
#2016-04-14| 973.24
#2016-04-15| 980.69
#2016-04-18| 983.31
#2016-04-19| 987.26
#2016-04-20| 982.06
#2016-04-21| 974.07
#2016-04-22| 975.13
#2016-04-25| 976.18
#2016-04-26| 989.68
#2016-04-27| 997.55
#2016-04-28|1007.62
#2016-04-29|1042.25
#2016-05-02|1038.92
#2016-05-03|1039.85
#2016-05-04|1042.27
#2016-05-05|1049.49
#2016-05-06|1052.23
#2016-05-09|1056.93
#2016-05-10|1057.42
#2016-05-11|1054.91
#2016-05-12|1050.95
#2016-05-13|1029.53
#2016-05-16|1021.92
#2016-05-17|1011.82
#2016-05-18|1013.10
#2016-05-19|1013.29
#2016-05-20|1014.27
#2016-05-23|1008.16
#2016-05-24|1000.32
#2016-05-25| 993.99
#2016-05-26| 997.94
#2016-05-27|1000.55
#2016-05-30|1001.46
#2016-05-31| 997.94
#2016-06-01|1001.80
#2016-06-02|1002.99
#2016-06-03|1013.87
#2016-06-06|1014.28
#2016-06-07|1013.89
#2016-06-08|1013.24
#2016-06-09|1003.87
#2016-06-10|1007.19
#2016-06-13| 998.72
#2016-06-14| 994.43
#2016-06-15| 998.23
#2016-06-16| 989.44
#2016-06-17| 999.48
#2016-06-20| 996.95
#2016-06-21| 995.42
#2016-06-22| 989.86
#2016-06-23|1001.65
#2016-06-24| 990.59
#2016-06-27| 973.92
#2016-06-28| 983.42
#2016-06-29| 978.51
#2016-06-30| 980.06
#2016-07-01| 985.61
#2016-07-04| 993.79
#2016-07-05| 999.60
#2016-07-06| 996.85
#2016-07-07| 996.93
#2016-07-08| 993.78
#2016-07-11| 991.68
#2016-07-12| 997.40
#2016-07-13|1006.69
#2016-07-14|1023.50
#2016-07-15|1023.53
#2016-07-18|1020.73
#2016-07-19|1022.60
#2016-07-20|1012.53
#2016-07-21|1013.03
#2016-07-22|1012.60
#2016-07-25|1013.10
#2016-07-26|1026.76
#2016-07-27|1022.71
#2016-07-28|1024.83
#2016-07-29|1027.55
#2016-08-01|1024.05
#2016-08-02|1034.57
#2016-08-03|1033.03
#2016-08-04|1027.49
#2016-08-05|1025.91
#2016-08-08|1035.39
#2016-08-09|1026.35
#2016-08-10|1028.17
#2016-08-11|1041.47
#2016-08-12|1036.56
#2016-08-15|1039.07
#2016-08-16|1039.10
#2016-08-17|1041.44
#2016-08-18|1044.45
#2016-08-19|1044.77
#2016-08-22|1037.94
#2016-08-23|1039.45
#2016-08-24|1037.14
#2016-08-25|1039.44
#2016-08-26|1044.60
#2016-08-29|1034.08
#2016-08-30|1028.85
#2016-08-31|1023.99
#2016-09-01|1030.15
#2016-09-02|1034.21
#2016-09-05|1031.25
#2016-09-06|1039.40
#2016-09-07|1041.05
#2016-09-08|1047.85
#2016-09-09|1043.60
#2016-09-12|1049.54
#2016-09-13|1051.11
#2016-09-14|1043.59
#2016-09-15|1046.14
#2016-09-16|1042.04
#2016-09-19|1040.46
#2016-09-20|1042.63
#2016-09-21|1039.43
#2016-09-22|1047.67
#2016-09-23|1045.54
#2016-09-26|1050.50
#2016-09-27|1046.41
#2016-09-28|1043.07
#2016-09-29|1044.56
#2016-09-30|1051.76
#2016-10-03|1050.59
#2016-10-04|1044.57
#2016-10-05|1058.00
#2016-10-06|1058.81
#2016-10-07|1068.65
#2016-10-10|1070.15
#2016-10-11|1080.35
#2016-10-12|1074.88
#2016-10-13|1066.39
#2016-10-14|1064.33
#2016-10-17|1067.49
#2016-10-18|1072.92
#2016-10-19|1069.98
#2016-10-20|1069.42
#2016-10-21|1067.64
#2016-10-24|1061.39
#2016-10-25|1063.62
#2016-10-26|1059.59
#2016-10-27|1067.71
#2016-10-28|1090.97
#2016-10-31|1103.91
#2016-11-01|1104.50
#2016-11-02|1117.02
#2016-11-03|1111.28
#2016-11-04|1101.81
#2016-11-07|1087.34
#2016-11-08|1090.84
#2016-11-09|1090.60
#2016-11-10|1084.82
#2016-11-11|1083.43
#2016-11-14|1079.79
#2016-11-15|1083.68
#2016-11-16|1086.57
#2016-11-17|1092.73
#2016-11-18|1086.07
#2016-11-21|1079.81
#2016-11-22|1073.64
#2016-11-23|1069.40
#2016-11-24|1071.59
#2016-11-25|1075.63
#2016-11-28|1087.87
#2016-11-29|1083.49
#2016-11-30|1080.66
#2016-12-01|1085.48
#2016-12-02|1084.13
#2016-12-05|1088.86
#2016-12-06|1092.76
#2016-12-07|1101.34
#2016-12-08|1097.05
#2016-12-09|1112.99
#2016-12-12|1115.16
#2016-12-13|1116.63
#2016-12-14|1120.63
#2016-12-15|1112.24
#2016-12-16|1139.52
#2016-12-19|1177.84
#2016-12-20|1156.62
#2016-12-21|1149.18
#2016-12-22|1175.03
#2016-12-23|1216.97
#2016-12-26|1216.97
#2016-12-27|1194.90
#2016-12-28|1192.56
#2016-12-29|1188.40
#2016-12-30|1207.65
#2017-01-02|1198.19
#2017-01-03|1195.07
#2017-01-04|1218.99
#2017-01-05|1268.69
#2017-01-06|1307.50
#2017-01-09|1329.42
#2017-01-10|1355.36
#2017-01-11|1345.36
#2017-01-12|1354.44
#2017-01-13|1331.21
#2017-01-16|1315.19
#2017-01-17|1279.21
#2017-01-18|1282.42
#2017-01-19|1279.03
#2017-01-20|1308.44
#2017-01-23|1305.30
#2017-01-24|1299.17
#2017-01-25|1306.70
#2017-01-26|1288.96
#2017-01-27|1297.09
#2017-01-30|1280.28
#2017-01-31|1259.91
#2017-02-01|1260.37
#2017-02-02|1260.05
#2017-02-03|1279.15
#2017-02-06|1281.39
#2017-02-07|1273.67
#2017-02-08|1282.77
#2017-02-09|1276.08
#2017-02-10|1262.26
#2017-02-13|1277.94
#2017-02-14|1262.81
#2017-02-15|1265.78
#2017-02-16|1272.59
#2017-02-17|1259.96
#2017-02-20|1262.15
#2017-02-21|1259.61
#2017-02-22|1235.38
#2017-02-23|1209.25
#2017-02-24|1215.63
#2017-02-27|1219.00
#2017-02-28|1227.00
#2017-03-01|1218.39
#2017-03-02|1227.01
#2017-03-03|1229.69
#2017-03-06|1240.06
#2017-03-07|1232.70
#2017-03-08|1224.38
#2017-03-09|1227.52
#2017-03-10|1227.27
#2017-03-13|1228.63
#2017-03-14|1227.97
#2017-03-15|1232.53
#2017-03-16|1238.80
#2017-03-17|1224.85
#2017-03-20|1234.59
#2017-03-21|1226.53
#2017-03-22|1232.57
#2017-03-23|1202.62
#2017-03-24|1168.60
#2017-03-27|1171.30
#2017-03-28|1177.14
#2017-03-29|1183.60
#2017-03-30|1147.94
#2017-03-31|1134.99
#2017-04-03|1130.97
#2017-04-04|1133.70
#2017-04-05|1135.27
#2017-04-06|1129.25
#2017-04-07|1128.51
#2017-04-10|1124.71
#2017-04-11|1128.41
#2017-04-12|1130.65
#2017-04-13|1124.62
#2017-04-14|1123.96
#2017-04-17|1123.06
#2017-04-18|1126.62
#2017-04-19|1130.80
#2017-04-20|1134.10
#2017-04-21|1128.85
#2017-04-24|1139.95
#2017-04-25|1145.68
#2017-04-26|1145.22
#2017-04-27|1160.99
#2017-04-28|1178.37
#2017-05-01|1180.06
#2017-05-02|1216.79
#2017-05-03|1205.69
#2017-05-04|1207.76
#2017-05-05|1205.10
#2017-05-08|1201.50
#2017-05-09|1195.11
#2017-05-10|1189.96
#2017-05-11|1191.56
#2017-05-12|1201.36
#2017-05-15|1206.33
#2017-05-16|1189.51
#2017-05-17|1190.83
#2017-05-18|1208.93
#2017-05-19|1204.18
#2017-05-22|1200.15
#2017-05-23|1208.49
#2017-05-24|1205.39
#2017-05-25|1204.95
#2017-05-26|1212.24
#2017-05-29|1198.42
#2017-05-30|1200.10
#2017-05-31|1206.35
#2017-06-01|1208.10
#2017-06-02|1211.35
#2017-06-05|1211.46
#2017-06-06|1206.01
#2017-06-07|1220.93
#2017-06-08|1228.58
#2017-06-09|1205.64
#2017-06-12|1205.65
#2017-06-13|1215.06
#2017-06-14|1222.34
#2017-06-15|1183.17
#2017-06-16|1215.87
#2017-06-19|1228.39
#2017-06-20|1227.95
#2017-06-21|1230.90
#2017-06-22|1239.46
#2017-06-23|1247.27
#2017-06-26|1249.37
#2017-06-27|1255.00
#2017-06-28|1274.91
#2017-06-29|1275.03
#2017-06-30|1276.77
#2017-07-03|1279.21
#2017-07-04|1278.51
#2017-07-05|1287.92
#2017-07-06|1300.10
#2017-07-07|1328.02
#2017-07-10|1321.43
#2017-07-11|1340.20
#2017-07-12|1337.28
#2017-07-13|1330.41
#2017-07-14|1322.84
#2017-07-17|1322.99
#2017-07-18|1332.06
#2017-07-19|1317.68
#2017-07-20|1323.36
#2017-07-21|1319.86
#2017-07-24|1330.09
#2017-07-25|1334.34
#2017-07-26|1338.35
#2017-07-27|1335.81
#2017-07-28|1336.57
#2017-07-31|1318.82
#2017-08-01|1327.66
#2017-08-02|1326.58
#2017-08-03|1320.04
#2017-08-04|1317.91
#2017-08-07|1321.19
#2017-08-08|1324.27
#2017-08-09|1321.56
#2017-08-10|1325.14
#2017-08-11|1336.18
#2017-08-14|1340.51
#2017-08-15|1320.02
#2017-08-16|1319.38
#2017-08-17|1317.42
#2017-08-18|1308.32
#2017-08-21|1317.55
#2017-08-22|1305.28
#2017-08-23|1319.05
#2017-08-24|1309.27
#2017-08-25|1312.30
#2017-08-28|1324.43
#2017-08-29|1339.09
#2017-08-30|1346.11
#2017-08-31|1334.34
#2017-09-01|1333.70
#2017-09-04|1335.02
#2017-09-05|1354.81
#2017-09-06|1348.96
#2017-09-07|1365.75
#2017-09-08|1382.81
#2017-09-11|1398.56
#2017-09-12|1387.60
#2017-09-13|1402.51
#2017-09-14|1389.29
#2017-09-15|1395.37
#2017-09-18|1388.33
#2017-09-19|1375.87
#2017-09-20|1357.23
#2017-09-21|1351.82
#2017-09-22|1353.30
#2017-09-25|1355.60
#2017-09-26|1349.65
#2017-09-27|1317.13
#2017-09-28|1303.84
#2017-09-29|1295.66
#2017-10-02|1307.93
#2017-10-03|1317.79
#2017-10-04|1352.76
#2017-10-05|1346.50
#2017-10-06|1341.00
#2017-10-09|1342.12
#2017-10-10|1347.18
#2017-10-11|1341.18
#2017-10-12|1345.15
#2017-10-13|1348.19
#2017-10-16|1324.99
#2017-10-17|1319.38
#2017-10-18|1331.03
#2017-10-19|1331.36
#2017-10-20|1319.81
#2017-10-23|1320.75
#2017-10-24|1327.09
#2017-10-25|1325.80
#2017-10-26|1321.82
#2017-10-27|1312.69
#2017-10-30|1313.01
#2017-10-31|1317.44
#2017-11-01|1321.09
#2017-11-02|1311.96
#2017-11-03|1320.18
#2017-11-06|1322.01
#2017-11-07|1311.18
#2017-11-08|1311.81
#2017-11-09|1321.08
#2017-11-10|1335.64
#2017-11-13|1352.54
#2017-11-14|1356.55
#2017-11-15|1356.17
#2017-11-16|1348.40
#2017-11-17|1348.81
#2017-11-20|1340.42
#2017-11-21|1342.88
#2017-11-22|1337.21
#2017-11-23|1342.23
#2017-11-24|1348.69
#2017-11-27|1352.82
#2017-11-28|1354.48
#2017-11-29|1360.58
#2017-11-30|1353.76
#2017-12-01|1349.64
#2017-12-04|1331.71
#2017-12-05|1322.96
#2017-12-06|1299.78
#2017-12-07|1311.94
#2017-12-08|1311.48
#2017-12-11|1304.19
#2017-12-12|1322.49
#2017-12-13|1309.61
#2017-12-14|1315.46
#2017-12-15|1312.83
#2017-12-18|1310.40
#2017-12-19|1305.29
#2017-12-20|1299.30
#2017-12-21|1297.84
#2017-12-22|1286.66
#2017-12-25|1290.31
#2017-12-26|1310.98
#2017-12-27|1314.84
#2017-12-28|1317.20
#2017-12-29|1334.05
#2018-01-01|1334.05
#2018-01-02|1335.92
#2018-01-03|1345.14
#2018-01-04|1333.39
#2018-01-05|1336.56
#2018-01-08|1323.53
#2018-01-09|1324.23
#2018-01-10|1332.52
#2018-01-11|1338.37
#2018-01-12|1358.31
#2018-01-15|1384.22
#2018-01-16|1374.33
#2018-01-17|1373.70
#2018-01-18|1365.20
#2018-01-19|1374.25
#2018-01-22|1380.19
#2018-01-23|1379.07
#2018-01-24|1392.40
#2018-01-25|1404.48
#2018-01-26|1397.65
#2018-01-29|1384.44
#2018-01-30|1392.18
#2018-01-31|1401.57
#2018-02-01|1429.19
#2018-02-02|1427.89
#2018-02-05|1427.02
#2018-02-06|1401.75
#2018-02-07|1387.56
#2018-02-08|1397.79
#2018-02-09|1397.13
#2018-02-12|1393.18
#2018-02-13|1409.80
#2018-02-14|1402.03
#2018-02-15|1417.10
#2018-02-16|1418.44
#2018-02-19|1417.74
#2018-02-20|1406.16
#2018-02-21|1408.28
#2018-02-22|1412.12
#2018-02-23|1408.48
#2018-02-26|1393.91
#2018-02-27|1386.51
#2018-02-28|1390.60
#2018-03-01|1389.24
#2018-03-02|1396.76
#2018-03-05|1400.90
#2018-03-06|1406.48
#2018-03-07|1405.93
#2018-03-08|1413.14
#2018-03-09|1418.14
#2018-03-12|1412.12
#2018-03-13|1412.57
#2018-03-14|1408.19
#2018-03-15|1405.85
#2018-03-16|1405.53
#2018-03-19|1403.85
#2018-03-20|1399.04
#2018-03-21|1378.98
#2018-03-22|1387.88
#2018-03-23|1389.54
#2018-03-26|1392.15
#2018-03-27|1381.13
#2018-03-28|1376.58
#2018-03-29|1372.14
#2018-03-30|1382.41
#2018-04-02|1370.82
#2018-04-03|1342.13
#2018-04-04|1354.90
#2018-04-05|1340.26
#2018-04-06|1341.91
#2018-04-09|1350.82
#2018-04-10|1355.37
#2018-04-11|1354.38
#2018-04-12|1354.14
#2018-04-13|1356.77
#2018-04-16|1346.68
#2018-04-17|1349.10
#2018-04-18|1347.09
#2018-04-19|1353.42
#2018-04-20|1351.40
#2018-04-23|1341.68
#2018-04-24|1339.47
#2018-04-25|1333.17
#2018-04-26|1332.68
#2018-04-27|1343.58
#2018-04-30|1334.60
#2018-05-01|1326.44
#2018-05-02|1326.51
#2018-05-03|1327.21
#2018-05-04|1327.86
#2018-05-07|1327.23
#2018-05-08|1306.97
#2018-05-09|1310.37
#2018-05-10|1304.49
#2018-05-11|1311.37
#2018-05-14|1305.91
#2018-05-15|1294.16
#2018-05-16|1280.72
#2018-05-17|1282.04
#2018-05-18|1271.65
#2018-05-21|1266.25
#2018-05-22|1261.30
#2018-05-23|1252.12
#2018-05-24|1244.42
#2018-05-25|1258.53
#2018-05-28|1251.42
#2018-05-29|1242.26
#2018-05-30|1245.03
#2018-05-31|1245.53
#2018-06-01|1240.45
#2018-06-04|1242.81
#2018-06-05|1241.99
#2018-06-06|1250.19
#2018-06-07|1274.56
#2018-06-08|1266.75
#2018-06-11|1265.41
#2018-06-12|1264.92
#2018-06-13|1262.87
#2018-06-14|1248.78
#2018-06-15|1246.53
#2018-06-18|1238.57
#2018-06-19|1237.09
#2018-06-20|1238.29
#2018-06-21|1233.72
#2018-06-22|1231.31
#2018-06-25|1242.99
#2018-06-26|1233.51
#2018-06-27|1217.03
#2018-06-28|1212.75
#2018-06-29|1224.79
#2018-07-02|1225.39
#2018-07-03|1210.51
#2018-07-04|1203.81
#2018-07-05|1193.51
#2018-07-06|1217.51
#2018-07-09|1231.48
#2018-07-10|1235.25
#2018-07-11|1199.85
#2018-07-12|1197.09
#2018-07-13|1188.79
#2018-07-16|1188.83
#2018-07-17|1171.52
#2018-07-18|1158.78
#2018-07-19|1155.68
#2018-07-20|1178.14
#2018-07-23|1184.84
#2018-07-24|1183.16
#2018-07-25|1189.87
#2018-07-26|1196.81
#2018-07-27|1207.23
#2018-07-30|1211.10
#2018-07-31|1214.42
#2018-08-01|1211.11
#2018-08-02|1216.30
#2018-08-03|1211.64
#2018-08-06|1212.13
#2018-08-07|1216.72
#2018-08-08|1218.34
#2018-08-09|1212.01
#2018-08-10|1195.30
#2018-08-13|1182.74
#2018-08-14|1180.19
#2018-08-15|1177.02
#2018-08-16|1181.97
#2018-08-17|1192.69
#2018-08-20|1196.64
#2018-08-21|1202.08
#2018-08-22|1205.21
#2018-08-23|1205.53
#2018-08-24|1201.74
#2018-08-27|1205.87
#2018-08-28|1208.77
#2018-08-29|1200.97
#2018-08-30|1195.49
#2018-08-31|1182.97
#2018-09-03|1171.73
#2018-09-04|1170.25
#2018-09-05|1157.33
#2018-09-06|1149.43
#2018-09-07|1128.89
#2018-09-10|1134.91
#2018-09-11|1133.70
#2018-09-12|1134.15
#2018-09-13|1147.35
#2018-09-14|1139.37
#2018-09-17|1134.72
#2018-09-18|1143.22
#2018-09-19|1137.57
#2018-09-20|1151.65
#2018-09-21|1150.70
#2018-09-24|1145.28
#2018-09-25|1157.79
#2018-09-26|1172.64
#2018-09-27|1170.29
#2018-09-28|1159.58
#2018-10-01|1143.68
#2018-10-02|1149.40
#2018-10-03|1146.85
#2018-10-04|1145.75
#2018-10-05|1127.20
#2018-10-08|1123.31
#2018-10-09|1131.23
#2018-10-10|1124.88
#2018-10-11|1122.86
#2018-10-12|1124.78
#2018-10-15|1124.76
#2018-10-16|1126.19
#2018-10-17|1122.90
#2018-10-18|1122.27
#2018-10-19|1118.93
#2018-10-22|1122.87
#2018-10-23|1121.15
#2018-10-24|1111.33
#2018-10-25|1103.92
#2018-10-26|1107.37
#2018-10-29|1104.92
#2018-10-30|1093.71
#2018-10-31|1089.24
#2018-11-01|1089.16
#2018-11-02|1088.29
#2018-11-05|1089.59
#2018-11-06|1090.50
#2018-11-07|1102.39
#2018-11-08|1116.97
#2018-11-09|1122.71
#2018-11-12|1101.89
#2018-11-13|1115.94
#2018-11-14|1126.38
#2018-11-15|1135.49
#2018-11-16|1143.91
#2018-11-19|1162.10
#2018-11-20|1159.24
#2018-11-21|1157.81
#2018-11-22|1152.52
#2018-11-23|1144.00
#2018-11-26|1148.17
#2018-11-27|1146.14
#2018-11-28|1154.76
#2018-11-29|1150.45
#2018-11-30|1143.87
#2018-12-03|1157.74
#2018-12-04|1168.60
#2018-12-05|1170.17
#2018-12-06|1162.60
#2018-12-07|1156.40
#2018-12-10|1162.47
#2018-12-11|1163.70
#2018-12-12|1151.28
#2018-12-13|1145.67
#2018-12-14|1122.37
#2018-12-17|1136.80
#2018-12-18|1132.39
#2018-12-19|1139.08
#2018-12-20|1143.06
#2018-12-21|1140.11
#2018-12-24|1141.26
#2018-12-25|1146.31
#2018-12-26|1145.78
#2018-12-27|1146.68
#2018-12-28|1136.09
#2018-12-31|1163.14
#2019-01-01|1163.14
#2019-01-02|1144.07
#2019-01-03|1136.93
#2019-01-04|1132.42
#2019-01-07|1132.29
#2019-01-08|1122.74
#2019-01-09|1127.72
#2019-01-10|1127.34
#2019-01-11|1127.40
#2019-01-14|1114.30
#2019-01-15|1133.07
#2019-01-16|1118.72
#2019-01-17|1119.34
#2019-01-18|1118.87
#2019-01-21|1116.45
#2019-01-22|1125.01
#2019-01-23|1125.90
#2019-01-24|1125.77
#2019-01-25|1129.63
#2019-01-28|1131.78
#2019-01-29|1132.74
#2019-01-30|1139.70
#2019-01-31|1133.17
#2019-02-01|1132.39
#2019-02-04|1128.76
#2019-02-05|1129.42
#2019-02-06|1133.56
#2019-02-07|1122.29
#2019-02-08|1122.84
#2019-02-11|1121.85
#2019-02-12|1138.65
#2019-02-13|1133.52
#2019-02-14|1134.25
#2019-02-15|1124.41
#2019-02-18|1123.30
#2019-02-19|1132.94
#2019-02-20|1126.84
#2019-02-21|1122.36
#2019-02-22|1108.56
#2019-02-25|1095.66
#2019-02-26|1109.46
#2019-02-27|1099.25
#2019-02-28|1091.59
#2019-03-01|1095.09
#2019-03-04|1092.56
#2019-03-05|1086.75
#2019-03-06|1095.76
#2019-03-07|1081.21
#2019-03-08|1078.49
#2019-03-11|1074.06
#2019-03-12|1077.77
#2019-03-13|1064.87
#2019-03-14|1060.19
#2019-03-15|1064.98
#2019-03-18|1063.02
#2019-03-19|1081.07
#2019-03-20|1082.87
#2019-03-21|1088.69
#2019-03-22|1072.84
#2019-03-25|1071.08
#2019-03-26|1076.09
#2019-03-27|1075.06
#2019-03-28|1074.78
#2019-03-29|1060.20
#2019-04-01|1067.71
#2019-04-02|1071.34
#2019-04-03|1064.46
#2019-04-04|1067.72
#2019-04-05|1067.69
#2019-04-08|1082.88
#2019-04-09|1072.68
#2019-04-10|1073.43
#2019-04-11|1079.27
#2019-04-12|1082.35
#2019-04-15|1082.42
#2019-04-16|1085.01
#2019-04-17|1093.00
#2019-04-18|1085.33
#2019-04-19|1093.95
#2019-04-22|1100.18
#2019-04-23|1104.91
#2019-04-24|1091.91
#2019-04-25|1091.95
#2019-04-26|1093.09
#2019-04-29|1091.02
#2019-04-30|1106.01
#2019-05-01|1107.39
#2019-05-02|1101.78
#2019-05-03|1096.51
#2019-05-06|1094.61
#2019-05-07|1101.75
#2019-05-08|1106.62
#2019-05-09|1111.43
#2019-05-10|1111.20
#2019-05-13|1110.53
#2019-05-14|1113.41
#2019-05-15|1124.48
#2019-05-16|1126.31
#2019-05-17|1117.86
#2019-05-20|1120.27
#2019-05-21|1117.37
#2019-05-22|1119.47
#2019-05-23|1112.55
#2019-05-24|1106.43
#2019-05-27|1103.11
#2019-05-28|1110.55
#2019-05-29|1094.20
#2019-05-30|1091.80
#2019-05-31|1090.70
#2019-06-03|1095.48
#2019-06-04|1101.68
#2019-06-05|1103.38
#2019-06-06|1104.12
#2019-06-07|1108.05
#2019-06-10|1106.01
#2019-06-11|1109.35
#2019-06-12|1108.75
#2019-06-13|1103.30
#2019-06-14|1112.75
#2019-06-17|1143.19
#2019-06-18|1163.34
#2019-06-19|1174.60
#2019-06-20|1174.76
#2019-06-21|1175.48
#2019-06-24|1171.51
#2019-06-25|1164.32
#2019-06-26|1158.49
#2019-06-27|1164.77
#2019-06-28|1165.27
#2019-07-01|1156.96
#2019-07-02|1151.55
#2019-07-03|1172.22
#2019-07-04|1175.58
#2019-07-05|1166.73
#2019-07-08|1153.73
#2019-07-09|1171.40
#2019-07-10|1185.90
#2019-07-11|1173.13
#2019-07-12|1177.10
#2019-07-15|1176.67
#2019-07-16|1184.85
#2019-07-17|1205.50
#2019-07-18|1190.80
#2019-07-19|1199.60
#2019-07-22|1189.69
#2019-07-23|1195.16
#2019-07-24|1193.58
#2019-07-25|1201.39
#2019-07-26|1201.78
#2019-07-29|1200.97
#2019-07-30|1201.51
#2019-07-31|1204.64
#2019-08-01|1199.20
#2019-08-02|1203.09
#2019-08-05|1205.70
#2019-08-06|1207.21
#2019-08-07|1205.99
#2019-08-08|1203.78
#2019-08-09|1209.44
#2019-08-12|1210.70
#2019-08-13|1211.06
#2019-08-14|1206.09
#2019-08-15|1209.62
#2019-08-16|1208.39
#2019-08-19|1197.45
#2019-08-20|1196.64
#2019-08-21|1197.07
#2019-08-22|1198.57
#2019-08-23|1207.02
#2019-08-26|1210.75
#2019-08-27|1226.18
#2019-08-28|1218.23
#2019-08-29|1223.61
#2019-08-30|1207.50
#2019-09-02|1206.21
#2019-09-03|1200.24
#2019-09-04|1197.58
#2019-09-05|1201.90
#2019-09-06|1193.74
#2019-09-09|1193.18
#2019-09-10|1193.12
#2019-09-11|1187.39
#2019-09-12|1188.64
#2019-09-13|1192.28
#2019-09-16|1191.80
#2019-09-17|1189.82
#2019-09-18|1186.81
#2019-09-19|1189.87
#2019-09-20|1174.08
#2019-09-23|1181.59
#2019-09-24|1177.84
#2019-09-25|1172.56
#2019-09-26|1174.73
#2019-09-27|1184.76
#2019-09-30|1182.08
#2019-10-01|1181.28
#2019-10-02|1176.91
#2019-10-03|1178.06
#2019-10-04|1174.15
#2019-10-07|1175.75
#2019-10-08|1165.33
#2019-10-09|1164.82
#2019-10-10|1160.23
#2019-10-11|1169.22
#2019-10-14|1170.56
#2019-10-15|1172.83
#2019-10-16|1174.33
#2019-10-17|1187.91
#2019-10-18|1190.25
#2019-10-21|1183.73
#2019-10-22|1189.47
#2019-10-23|1188.09
#2019-10-24|1192.92
#2019-10-25|1191.10
#2019-10-28|1183.33
#2019-10-29|1183.69
#2019-10-30|1192.35
#2019-10-31|1183.59
#2019-11-01|1195.32
#2019-11-04|1191.96
#2019-11-05|1182.87
#2019-11-06|1182.70
#2019-11-07|1191.30
#2019-11-08|1187.95
#2019-11-11|1188.99
#2019-11-12|1182.31
#2019-11-13|1186.59
#2019-11-14|1187.08
#2019-11-15|1196.78
#2019-11-18|1198.63
#2019-11-19|1204.61
#2019-11-20|1199.64
#2019-11-21|1217.71
#2019-11-22|1218.66
#2019-11-25|1214.25
#2019-11-26|1215.29
#2019-11-27|1217.57
#2019-11-28|1216.69
#2019-11-29|1213.94
#2019-12-02|1209.52
#2019-12-03|1206.47
#2019-12-04|1205.75
#2019-12-05|1198.94
#2019-12-06|1198.01
#2019-12-09|1196.39
#2019-12-10|1207.05
#2019-12-11|1214.17
#2019-12-12|1218.42
#2019-12-13|1225.44
#2019-12-16|1224.10
#2019-12-17|1226.38
#2019-12-18|1228.13
#2019-12-19|1230.76
#2019-12-20|1235.06
#2019-12-23|1234.32
#2019-12-24|1239.82
#2019-12-25|1240.82
#2019-12-26|1234.87
#2019-12-27|1240.43
#2019-12-30|1241.31
#2019-12-31|1257.45
#2020-01-01|1257.45
#2020-01-02|1241.37
#2020-01-03|1243.00
#2020-01-06|1243.68
#2020-01-07|1242.75
#2020-01-08|1242.62
#2020-01-09|1260.64
#2020-01-10|1254.27
#2020-01-13|1250.80
#2020-01-14|1257.29
#2020-01-15|1259.27
#2020-01-16|1264.01
#2020-01-17|1263.16
#2020-01-20|1264.14
#2020-01-21|1269.63
#2020-01-22|1280.49
#2020-01-23|1267.43
#2020-01-24|1274.04
#2020-01-27|1267.51
#2020-01-28|1271.40
#2020-01-29|1263.30
#2020-01-30|1259.84
#2020-01-31|1273.51
#2020-02-03|1258.51
#2020-02-04|1261.27
#2020-02-05|1256.85
#2020-02-06|1248.55
#2020-02-07|1246.60
#2020-02-10|1252.21
#2020-02-11|1235.94
#2020-02-12|1230.54
#2020-02-13|1242.32
#2020-02-14|1256.15
#2020-02-17|1258.87
#2020-02-18|1247.06
#2020-02-19|1246.48
#2020-02-20|1247.73
#2020-02-21|1270.25
#2020-02-24|1256.02
#2020-02-25|1264.65
#2020-02-26|1262.55
#2020-02-27|1267.50
#2020-02-28|1252.86
#2020-03-02|1254.23
#2020-03-03|1229.03
#2020-03-04|1222.05
#2020-03-05|1218.38
#2020-03-06|1182.52
#2020-03-09|1109.71
#2020-03-10|1176.27
#2020-03-11|1165.61
#2020-03-12|1063.01
#2020-03-13|1057.02
#2020-03-16| 955.48
#2020-03-17| 916.02
#2020-03-18| 874.77
#2020-03-19| 901.44
#2020-03-20| 935.44
#2020-03-23| 975.13
#2020-03-24| 990.03
#2020-03-25| 956.06
#2020-03-26| 953.20
#2020-03-27| 932.13
#2020-03-30| 919.78
#2020-03-31| 904.69
#2020-04-01| 894.11
#2020-04-02| 884.33
#2020-04-03| 858.68
#2020-04-06| 842.21
#2020-04-07| 817.84
#2020-04-08| 823.66
#2020-04-09| 835.31
#2020-04-10| 842.75
#2020-04-13| 846.95
#2020-04-14| 845.76
#2020-04-15| 833.35
#2020-04-16| 829.08
#2020-04-17| 824.47
#2020-04-20| 842.97
#2020-04-21| 827.78
#2020-04-22| 829.92
#2020-04-23| 824.68
#2020-04-24| 827.56
#2020-04-27| 829.96
#2020-04-28| 841.36
#2020-04-29| 858.32
#2020-04-30| 878.26
#2020-05-01| 881.20
#2020-05-04| 883.64
#2020-05-05| 895.30
#2020-05-06| 894.86
#2020-05-07| 904.33
#2020-05-08| 887.46
#2020-05-11| 883.26
#2020-05-12| 861.07
#2020-05-13| 847.11
#2020-05-14| 853.66
#2020-05-15| 856.80
#2020-05-18| 877.10
#2020-05-19| 868.92
#2020-05-20| 879.50
#2020-05-21| 891.62
#2020-05-22| 895.67
#2020-05-25| 898.79
#2020-05-26| 919.83
#2020-05-27| 929.72
#2020-05-28| 915.47
#2020-05-29| 918.56
#2020-06-01| 932.88
#2020-06-02| 950.63
#2020-06-03| 962.85
#2020-06-04| 972.58
#2020-06-05| 963.22
#2020-06-08| 967.85
#2020-06-09| 965.19
#2020-06-10| 960.25
#2020-06-11| 962.69
#2020-06-12| 942.93
#2020-06-15| 957.44
#2020-06-16| 962.05
#2020-06-17| 999.84
#2020-06-18| 983.27
#2020-06-19| 984.15
#2020-06-22| 996.37
#2020-06-23| 990.97
#2020-06-24| 985.65
#2020-06-25| 981.47
#2020-06-26| 958.39
#2020-06-29| 952.40
#2020-06-30| 960.52
#2020-07-01| 970.54
#2020-07-02| 968.58
#2020-07-03| 971.44
#2020-07-06| 971.46
#2020-07-07| 974.61
#2020-07-08| 976.83
#2020-07-09| 976.61
#2020-07-10| 965.27
#2020-07-13| 975.39
#2020-07-14| 975.19
#2020-07-15| 981.20
#2020-07-16| 987.00
#2020-07-17| 987.68
#2020-07-20| 988.68
#2020-07-21| 993.14
#2020-07-22| 996.69
#2020-07-23| 999.48
#2020-07-24| 995.70
#2020-07-27|1010.79
#2020-07-28|1006.60
#2020-07-29|1015.30
#2020-07-30|1016.16
#2020-07-31|1017.84
#2020-08-03|1017.99
#2020-08-04|1020.34
#2020-08-05|1027.80
#2020-08-06|1032.64
#2020-08-07|1033.11
#2020-08-10|1037.38
#2020-08-11|1039.81
#2020-08-12|1048.75
#2020-08-13|1057.30
#2020-08-14|1057.22
#2020-08-17|1055.97
#2020-08-18|1057.06
#2020-08-19|1049.80
#2020-08-20|1046.25
#2020-08-21|1043.00
#2020-08-24|1041.17
#2020-08-25|1039.37
#2020-08-26|1029.18
#2020-08-27|1023.23
#2020-08-28|1014.68
#2020-08-31|1026.28
#2020-09-01|1047.93
#2020-09-02|1046.79
#2020-09-03|1047.64
#2020-09-04|1035.54
#2020-09-07|1042.91
#2020-09-08|1033.88
#2020-09-09|1037.51
#2020-09-10|1046.17
#2020-09-11|1045.47
#2020-09-14|1037.32
#2020-09-15|1026.67
#2020-09-16|1024.56
#2020-09-17|1013.83
#2020-09-18|1021.20
#2020-09-21|1034.97
#2020-09-22|1029.13
#2020-09-23|1023.65
#2020-09-24|1013.21
#2020-09-25|1005.78
#2020-09-28|1021.08
#2020-09-29|1015.77
#2020-09-30|1018.07
#2020-10-01|1019.26
#2020-10-02|1035.56
#2020-10-05|1039.52
#2020-10-06|1048.76
#2020-10-07|1048.69
#2020-10-08|1050.29
#2020-10-09|1055.94
#2020-10-12|1053.09
#2020-10-13|1054.76
#2020-10-14|1090.28
#2020-10-15|1080.64
#2020-10-16|1074.71
#2020-10-19|1072.55
#2020-10-20|1085.06
#2020-10-21|1090.83
#2020-10-22|1093.09
#2020-10-23|1108.66
#2020-10-26|1101.17
#2020-10-27|1109.28
#2020-10-28|1107.21
#2020-10-29|1103.03
#2020-10-30|1101.32
#2020-11-02|1080.76
#2020-11-03|1086.77
#2020-11-04|1084.17
#2020-11-05|1090.77
#2020-11-06|1093.71
#2020-11-09|1118.98
#2020-11-10|1129.91
#2020-11-11|1128.46
#2020-11-12|1140.84
#2020-11-13|1146.48
#2020-11-16|1151.84
#2020-11-17|1157.20
#2020-11-18|1157.45
#2020-11-19|1163.35
#2020-11-20|1183.03
#2020-11-23|1177.80
#2020-11-24|1185.97
#2020-11-25|1204.11
#2020-11-26|1194.15
#2020-11-27|1184.06
#2020-11-30|1192.09
#2020-12-01|1191.53
#2020-12-02|1192.52
#2020-12-03|1201.08
#2020-12-04|1201.07
#2020-12-07|1201.59
#2020-12-08|1203.44
#2020-12-09|1213.18
#2020-12-10|1213.05
#2020-12-11|1249.62
#2020-12-14|1249.60
#2020-12-15|1254.86
#2020-12-16|1262.61
#2020-12-17|1286.55
#2020-12-18|1280.68
#2020-12-21|1224.75
#2020-12-22|1243.38
#2020-12-23|1246.85
#2020-12-24|1241.44
#2020-12-25|1233.00
#2020-12-28|1238.99
#2020-12-29|1233.85
#2020-12-30|1236.45
#2020-12-31|1254.81
#2021-01-01|1254.81
#2021-01-04|1272.81
#2021-01-05|1263.95
#2021-01-06|1256.99
#2021-01-07|1271.42
#2021-01-08|1263.97
#2021-01-11|1262.53
#2021-01-12|1267.66
#2021-01-13|1257.46
#2021-01-14|1269.83
#2021-01-15|1276.39
#2021-01-18|1283.18
#2021-01-19|1285.42
#2021-01-20|1287.39
#2021-01-21|1290.88
#2021-01-22|1299.91
#2021-01-25|1307.75
#2021-01-26|1315.61
#2021-01-27|1309.00
#2021-01-28|1304.37
#2021-01-29|1304.88
#2021-02-01|1298.22
#2021-02-02|1305.36
#2021-02-03|1310.07
#2021-02-04|1302.63
#2021-02-05|1300.59
#2021-02-08|1309.54
#2021-02-09|1302.55
#2021-02-10|1293.01
#2021-02-11|1296.88
#2021-02-12|1289.45
#2021-02-15|1284.99
#2021-02-16|1296.53
#2021-02-17|1277.59
#2021-02-18|1291.19
#2021-02-19|1288.98
#2021-02-22|1291.10
#2021-02-23|1281.93
#2021-02-24|1265.09
#2021-02-25|1279.96
#2021-02-26|1273.74
#2021-03-01|1269.08
#2021-03-02|1269.78
#2021-03-03|1264.39
#2021-03-04|1264.33
#2021-03-05|1256.83
#2021-03-08|1249.70
#2021-03-09|1253.21
#2021-03-10|1249.90
#2021-03-11|1254.63
#2021-03-12|1265.05
#2021-03-15|1266.16
#2021-03-16|1271.14
#2021-03-17|1286.10
#2021-03-18|1275.22
#2021-03-19|1275.85
#2021-03-22|1273.50
#2021-03-23|1260.09
#2021-03-24|1263.72
#2021-03-25|1268.39
#2021-03-26|1274.88
#2021-03-29|1265.77
#2021-03-30|1270.96
#2021-03-31|1267.94
#2021-04-01|1281.87
#2021-04-02|1284.44
#2021-04-05|1277.08
#2021-04-06|1282.02
#2021-04-07|1289.04
#2021-04-08|1294.17
#2021-04-09|1296.52
#2021-04-12|1305.88
#2021-04-13|1302.51
#2021-04-14|1308.72
#2021-04-15|1309.44
#2021-04-16|1314.40
#2021-04-19|1313.46
#2021-04-20|1322.81
#2021-04-21|1319.14
#2021-04-22|1323.15
#2021-04-23|1336.25
#2021-04-26|1334.82
#2021-04-27|1333.97
#2021-04-28|1333.89
#2021-04-29|1334.48
#2021-04-30|1329.56
#2021-05-03|1343.35
#2021-05-04|1348.45
#2021-05-05|1356.09
#2021-05-06|1370.98
#2021-05-07|1373.82
#2021-05-10|1379.26
#2021-05-11|1364.49
#2021-05-12|1369.73
#2021-05-13|1370.41
#2021-05-14|1376.16
#2021-05-17|1399.04
#2021-05-18|1398.84
#2021-05-19|1404.42
#2021-05-20|1378.03
#2021-05-21|1388.92
#2021-05-24|1383.15
#2021-05-25|1382.33
#2021-05-26|1384.91
#2021-05-27|1383.02
#2021-05-28|1394.66
#2021-05-31|1384.36
#2021-06-01|1396.70
#2021-06-02|1410.04
#2021-06-03|1420.62
#2021-06-04|1416.70
#2021-06-07|1419.85
#2021-06-08|1421.77
#2021-06-09|1417.82
#2021-06-10|1420.35
#2021-06-11|1427.65
#2021-06-14|1451.97
#2021-06-15|1443.37
#2021-06-16|1437.20
#2021-06-17|1421.03
#2021-06-18|1415.20
#2021-06-21|1432.56
#2021-06-22|1428.06
#2021-06-23|1430.58
#2021-06-24|1422.69
#2021-06-25|1415.29
#2021-06-28|1426.14
#2021-06-29|1418.95
#2021-06-30|1416.08
#2021-07-01|1418.84
#2021-07-02|1415.58
#2021-07-05|1404.39
#2021-07-06|1392.90
#2021-07-07|1401.37
#2021-07-08|1405.74
#2021-07-09|1400.99
#2021-07-12|1398.92
#2021-07-13|1395.59
#2021-07-14|1384.07
#2021-07-15|1388.08
#2021-07-16|1391.96
#2021-07-19|1388.74
#2021-07-20|1381.83
#2021-07-21|1384.39
#2021-07-22|1383.86
#2021-07-23|1397.69
#2021-07-26|1397.74
#2021-07-27|1400.83
#2021-07-28|1401.95
#2021-07-29|1416.41
#2021-07-30|1414.91
#2021-08-02|1438.65
#2021-08-03|1438.72
#2021-08-04|1433.29
#2021-08-05|1440.94
#2021-08-06|1439.98
#2021-08-09|1440.47
#2021-08-10|1439.74
#2021-08-11|1445.91
#2021-08-12|1440.78
#2021-08-13|1454.86
#2021-08-16|1458.31
#2021-08-17|1456.15
#2021-08-18|1451.10
#2021-08-19|1450.63
#2021-08-20|1448.15
#2021-08-23|1464.88
#2021-08-24|1468.54
#2021-08-25|1463.15
#2021-08-26|1471.30
#2021-08-27|1485.53
#2021-08-30|1486.94
#2021-08-31|1471.85
#2021-09-01|1473.89
#2021-09-02|1474.33
#2021-09-03|1483.12
#2021-09-06|1475.79
#2021-09-07|1476.99
#2021-09-08|1478.41
#2021-09-09|1511.61
#2021-09-10|1497.14
#2021-09-13|1496.67
#2021-09-14|1500.65
#2021-09-15|1500.05
#2021-09-16|1496.66
#2021-09-17|1510.00
#2021-09-20|1500.68
#2021-09-21|1502.57
#2021-09-22|1507.01
#2021-09-23|1521.39
#2021-09-24|1528.33
#2021-09-27|1529.15
#2021-09-28|1534.53
#2021-09-29|1532.57
#2021-09-30|1530.60
#2021-10-01|1519.26
#2021-10-04|1519.42
#2021-10-05|1506.67
#2021-10-06|1505.81
#2021-10-07|1510.48
#2021-10-08|1528.67
#2021-10-11|1518.07
#2021-10-12|1513.75
#2021-10-13|1517.36
#2021-10-14|1532.91
#2021-10-15|1531.36
#2021-10-18|1531.30
#2021-10-19|1530.62
#2021-10-20|1530.79
#2021-10-21|1536.55
#2021-10-22|1533.41
#2021-10-25|1538.18
#2021-10-26|1578.80
#2021-10-27|1562.37
#2021-10-28|1578.78
#2021-10-29|1554.45
#2021-11-01|1544.34
#2021-11-02|1560.49
#2021-11-03|1555.53
#2021-11-04|1544.02
#2021-11-05|1529.19
#2021-11-08|1537.97
#2021-11-09|1532.32
#2021-11-10|1519.62
#2021-11-11|1517.28
#2021-11-12|1508.62
#2021-11-15|1503.71
#2021-11-16|1494.14
#2021-11-17|1489.37
#2021-11-18|1491.50
#2021-11-19|1495.95
#2021-11-22|1492.22
#2021-11-23|1492.93
#2021-11-24|1494.92
#2021-11-25|1489.00
#2021-11-26|1476.46
#2021-11-29|1458.75
#2021-11-30|1454.61
#2021-12-01|1478.98
#2021-12-02|1487.68
#2021-12-03|1479.28
#2021-12-06|1474.47
#2021-12-07|1479.63
#2021-12-08|1489.06
#2021-12-09|1482.27
#2021-12-10|1493.46
#2021-12-13|1484.77
#2021-12-14|1487.06
#2021-12-15|1479.68
#2021-12-16|1483.05
#2021-12-17|1486.37
#2021-12-20|1478.80
#2021-12-21|1481.63
#2021-12-22|1479.07
#2021-12-23|1484.81
#2021-12-24|1478.92
#2021-12-27|1474.74
#2021-12-28|1483.56
#2021-12-29|1498.87
#2021-12-30|1500.33
#2021-12-31|1496.41
#2022-01-03|1482.48
#2022-01-04|1481.76
#2022-01-05|1485.72
#2022-01-06|1493.43
#2022-01-07|1511.51
#2022-01-10|1509.59
#2022-01-11|1512.70
#2022-01-12|1520.61
#2022-01-13|1533.62
#2022-01-14|1552.48
#2022-01-17|1541.79
#2022-01-18|1531.80
#2022-01-19|1516.88
#2022-01-20|1524.97
#2022-01-21|1530.28
#2022-01-24|1521.94
#2022-01-25|1515.98
#2022-01-26|1513.67
#2022-01-27|1504.10
#2022-01-28|1507.29
#2022-01-31|1523.76
#2022-02-01|1519.39
#2022-02-02|1536.38
#2022-02-03|1551.52
#2022-02-04|1554.29
#2022-02-07|1547.92
#2022-02-08|1551.65
#2022-02-09|1546.10
#2022-02-10|1553.20
#2022-02-11|1542.58
#2022-02-14|1524.54
#2022-02-15|1508.62
#2022-02-16|1507.88
#2022-02-17|1501.18
#2022-02-18|1486.27
#2022-02-21|1477.20
#2022-02-22|1473.90
#2022-02-23|1469.61
#2022-02-24|1378.74
#2022-02-25|1416.42
#2022-02-28|1389.33
#2022-03-01|1388.91
#2022-03-02|1378.36
#2022-03-03|1354.30
#2022-03-04|1337.47
#2022-03-07|1260.93
#2022-03-08|1285.51
#2022-03-09|1332.85
#2022-03-10|1300.18
#2022-03-11|1311.41
#2022-03-14|1316.74
#2022-03-15|1317.96
#2022-03-16|1318.15
#2022-03-17|1359.96
#2022-03-18|1338.62
#2022-03-21|1336.83
#2022-03-22|1336.34
#2022-03-23|1302.87
#2022-03-24|1297.59
#2022-03-25|1304.95
#2022-03-28|1316.55
#2022-03-29|1327.56
#2022-03-30|1340.74
#2022-03-31|1347.77
#2022-04-01|1339.97
#2022-04-04|1337.25
#2022-04-05|1346.87
#2022-04-06|1343.52
#2022-04-07|1350.99
#2022-04-08|1353.93
#2022-04-11|1339.52
#2022-04-12|1340.03
#2022-04-13|1342.57
#2022-04-14|1341.29
#2022-04-15|1351.09
#2022-04-18|1352.61
#2022-04-19|1351.53
#2022-04-20|1357.97
#2022-04-21|1350.88
#2022-04-22|1352.04
#2022-04-25|1345.41
#2022-04-26|1336.49
#2022-04-27|1320.73
#2022-04-28|1329.31
#2022-04-29|1333.66
#2022-05-02|1331.75
#2022-05-03|1332.88
#2022-05-04|1330.97
#2022-05-05|1331.51
#2022-05-06|1325.76
#2022-05-09|1306.47
#2022-05-10|1266.54
#2022-05-11|1268.88
#2022-05-12|1241.96
#2022-05-13|1258.53
#2022-05-16|1269.16
#2022-05-17|1277.40
#2022-05-18|1265.86
#2022-05-19|1275.57
#2022-05-20|1274.17
#2022-05-23|1265.95
#2022-05-24|1253.66
#2022-05-25|1248.01
#2022-05-26|1257.46
#2022-05-27|1248.18
#2022-05-30|1249.82
#2022-05-31|1254.52
#2022-06-01|1262.43
#2022-06-02|1282.57
#2022-06-03|1289.18
#2022-06-06|1295.96
#2022-06-07|1319.29
#2022-06-08|1310.42
#2022-06-09|1288.91
#2022-06-10|1280.37
#2022-06-13|1259.91
#2022-06-14|1221.84
#2022-06-15|1237.97
#2022-06-16|1224.18
#2022-06-17|1201.77
#2022-06-20|1215.06
#2022-06-21|1222.32
#2022-06-22|1206.21
#2022-06-23|1185.90
#2022-06-24|1210.67
#2022-06-27|1196.32
#2022-06-28|1193.66
#2022-06-29|1201.74
#2022-06-30|1201.12
#2022-07-01|1174.94
#2022-07-04|1180.05
#2022-07-05|1158.23
#2022-07-06|1176.54
#2022-07-07|1191.00
#2022-07-08|1184.30
#2022-07-11|1182.32
#2022-07-12|1177.06
#2022-07-13|1186.77
#2022-07-14|1164.73
#2022-07-15|1177.07
#2022-07-18|1171.29
#2022-07-19|1201.19
#2022-07-20|1213.29
#2022-07-21|1217.30
#2022-07-22|1207.26
#2022-07-25|1193.51
#2022-07-26|1189.34
#2022-07-27|1179.72
#2022-07-28|1191.77
#2022-07-29|1189.83
#2022-08-01|1189.21
#2022-08-02|1184.07
#2022-08-03|1180.17
#2022-08-04|1192.27
#2022-08-05|1192.34
#2022-08-08|1199.87
#2022-08-09|1206.93
#2022-08-10|1219.50
#2022-08-11|1226.85
#2022-08-12|1225.32
#2022-08-15|1214.90
#2022-08-16|1217.66
#2022-08-17|1217.79
#2022-08-18|1224.00
#2022-08-19|1217.60
#2022-08-22|1202.32
#2022-08-23|1202.88
#2022-08-24|1208.04
#2022-08-25|1213.15
#2022-08-26|1203.98
#2022-08-29|1200.63
#2022-08-30|1197.50
#2022-08-31|1190.31
#2022-09-01|1175.98
#2022-09-02|1186.59
#2022-09-05|1173.35
#2022-09-06|1173.82
#2022-09-07|1185.54
#2022-09-08|1170.78
#2022-09-09|1164.53
#2022-09-12|1170.98
#2022-09-13|1167.31
#2022-09-14|1166.51
#2022-09-15|1164.23
#2022-09-16|1175.52
#2022-09-19|1186.23
#2022-09-20|1188.77
#2022-09-21|1177.91
#2022-09-22|1173.58
#2022-09-23|1166.64
#2022-09-26|1140.82
#2022-09-27|1122.73
#2022-09-28|1096.93
#2022-09-29|1082.66
#2022-09-30|1079.94
#2022-10-03|1068.17
#2022-10-04|1081.72
#2022-10-05|1081.78
#2022-10-06|1092.24
#2022-10-07|1092.21
#2022-10-10|1090.08
#2022-10-11|1101.14
#2022-10-12|1089.09
#2022-10-13|1066.79
#2022-10-14|1056.01
#2022-10-17|1053.98
#2022-10-18|1047.64
#2022-10-19|1046.00
#2022-10-20|1029.91
#2022-10-21|1006.84
#2022-10-24| 998.22
#2022-10-25|1014.25
#2022-10-26| 994.20
#2022-10-27|1013.53
#2022-10-28|1001.15
#2022-10-31| 996.07
#2022-11-01|1014.95
#2022-11-02|1005.52
#2022-11-03| 989.00
#2022-11-04| 989.12
#2022-11-07|1000.02
#2022-11-08| 994.74
#2022-11-09| 992.62
#2022-11-10| 975.94
#2022-11-11| 980.48
#2022-11-14| 993.86
#2022-11-15|1007.60
#2022-11-16|1013.13
#2022-11-17|1036.22
#2022-11-18|1037.99
#2022-11-21|1022.58
#2022-11-22|1031.38
#2022-11-23|1038.15
#2022-11-24|1035.32
#2022-11-25|1046.29
#2022-11-28|1044.67
#2022-11-29|1046.60
#2022-11-30|1047.59
#2022-12-01|1076.92
#2022-12-02|1078.15
#2022-12-05|1105.71
#2022-12-06|1094.55
#2022-12-07|1094.62
#2022-12-08|1111.50
#2022-12-09|1106.10
#2022-12-12|1109.20
#2022-12-13|1122.33
#2022-12-14|1125.59
#2022-12-15|1118.86
#2022-12-16|1095.71
#2022-12-19|1093.25
#2022-12-20|1075.44
#2022-12-21|1068.29
#2022-12-22|1072.69
#2022-12-23|1078.74
#2022-12-26|1080.47
#2022-12-27|1080.88
#2022-12-28|1063.47
#2022-12-29|1053.74
#2022-12-30|1042.13
#2023-01-02|1037.50
#2023-01-03|1023.30
#2023-01-04|1019.02
#2023-01-05| 974.51
#2023-01-06| 952.29
#2023-01-09| 969.45
#2023-01-10| 986.09
#2023-01-11| 987.64
#2023-01-12|1016.13
#2023-01-13|1044.70
#2023-01-16|1044.33
#2023-01-17|1039.82
#2023-01-18|1038.17
#2023-01-19|1017.81
#2023-01-20|1013.95
#2023-01-23|1019.28
#2023-01-24|1010.67
#2023-01-25|1026.85
#2023-01-26| 997.39
#2023-01-27| 992.60
#2023-01-30| 996.45
#2023-01-31|1018.04
#2023-02-01|1016.19
#2023-02-02|1037.80
#2023-02-03|1029.93
#2023-02-06|1018.78
#2023-02-07|1053.65
#2023-02-08|1068.81
#2023-02-09|1074.30
#2023-02-10|1069.71
#2023-02-13|1057.16
#2023-02-14|1037.84
#2023-02-15|1037.72
#2023-02-16|1038.71
#2023-02-17|1052.26
#2023-02-20|1056.18
#2023-02-21|1041.57
#2023-02-22|1047.75
#2023-02-23|1048.15
#2023-02-24|1065.73
#2023-02-27|1067.61
#2023-02-28|1084.06
#2023-03-01|1079.69
#2023-03-02|1066.69
#2023-03-03|1061.98
#2023-03-06|1055.11
#2023-03-07|1049.73
#2023-03-08|1044.15
#2023-03-09|1043.42
#2023-03-10|1044.14
#2023-03-13|1044.21
#2023-03-14|1051.12
#2023-03-15|1025.58
#2023-03-16|1035.40
#2023-03-17|1043.62
#2023-03-20|1053.15
#2023-03-21|1038.59
#2023-03-22|1066.94
#2023-03-23|1071.44
#2023-03-24|1057.64
#2023-03-27|1062.23
#2023-03-28|1062.81
#2023-03-29|1066.49
#2023-03-30|1071.26
#2023-03-31|1056.96
#2023-04-03|1068.23
#2023-04-04|1073.95
#2023-04-05|1079.41
#2023-04-06|1075.03
#2023-04-07|1070.70
#2023-04-10|1073.64
#2023-04-11|1082.26
#2023-04-12|1079.71
#2023-04-13|1086.07
#2023-04-14|1093.46
#2023-04-17|1087.50
#2023-04-18|1087.51
#2023-04-19|1096.54
#2023-04-20|1102.88
#2023-04-21|1098.32
#2023-04-24|1099.07
#2023-04-25|1103.42
#2023-04-26|1109.37
#2023-04-27|1103.18
#2023-04-28|1109.06
#2023-05-01|1105.62
#2023-05-02|1110.04
#2023-05-03|1111.54
#2023-05-04|1096.38
#2023-05-05|1101.36
#2023-05-08|1107.95
#2023-05-09|1100.39
#2023-05-10|1110.03
#2023-05-11|1114.46
#2023-05-12|1130.00
#2023-05-15|1132.37
#2023-05-16|1138.87
#2023-05-17|1129.25
#2023-05-18|1117.57
#2023-05-19|1122.03
#2023-05-22|1125.79
#2023-05-23|1121.02
#2023-05-24|1137.31
#2023-05-25|1126.75
#2023-05-26|1143.65
#2023-05-29|1146.60
#2023-05-30|1160.00
#2023-05-31|1159.05
#2023-06-01|1157.06
#2023-06-02|1180.78
#2023-06-05|1155.81
#2023-06-06|1154.14
#2023-06-07|1164.99
#2023-06-08|1175.63
#2023-06-09|1178.37
#2023-06-12|1170.61
#2023-06-13|1181.23
#2023-06-14|1200.74
#2023-06-15|1229.06
#2023-06-16|1228.75
#2023-06-19|1218.06
#2023-06-20|1253.31
#2023-06-21|1232.02
#2023-06-22|1228.79
#2023-06-23|1251.10
#2023-06-26|1242.61
#2023-06-27|1248.54
#2023-06-28|1261.07
#2023-06-29|1261.27
#2023-06-30|1259.71
#2023-07-03|1269.92
#2023-07-04|1294.87
#2023-07-05|1301.37
#2023-07-06|1296.94
#2023-07-07|1287.06
#2023-07-10|1290.10
#2023-07-11|1286.27
#2023-07-12|1296.26
#2023-07-13|1301.61
#2023-07-14|1312.23
#2023-07-17|1300.05
#2023-07-18|1320.36
#2023-07-19|1319.62
#2023-07-20|1323.82
#2023-07-21|1328.12
#2023-07-24|1321.19
#2023-07-25|1328.13
#2023-07-26|1330.29
#2023-07-27|1338.51
#2023-07-28|1344.42
#2023-07-31|1341.04
#2023-08-01|1341.29
#2023-08-02|1348.44
#2023-08-03|1343.23
#2023-08-04|1353.35
#2023-08-07|1349.61
#2023-08-08|1348.88
#2023-08-09|1340.73
#2023-08-10|1341.74
#2023-08-11|1326.32
#2023-08-14|1317.27
#2023-08-15|1326.61
#2023-08-16|1324.88
#2023-08-17|1319.85
#2023-08-18|1311.83
#2023-08-21|1312.93
#2023-08-22|1298.00
#2023-08-23|1294.36
#2023-08-24|1297.72
#2023-08-25|1289.29
#2023-08-28|1277.12
#2023-08-29|1286.02
#2023-08-30|1283.77
#2023-08-31|1284.71
#2023-09-01|1268.73
#2023-09-04|1263.87
#2023-09-05|1255.29
#2023-09-06|1243.20
#2023-09-07|1244.51
#2023-09-08|1240.28
#2023-09-11|1254.15
#2023-09-12|1254.57
#2023-09-13|1248.56
#2023-09-14|1238.02
#2023-09-15|1239.36
#2023-09-18|1241.12
#2023-09-19|1241.78
#2023-09-20|1243.14
#2023-09-21|1239.74
#2023-09-22|1245.98
#2023-09-25|1245.92
#2023-09-26|1261.58
#2023-09-27|1253.95
#2023-09-28|1254.29
#2023-09-29|1259.34
#2023-10-02|1240.52
#2023-10-03|1242.52
#2023-10-04|1235.92
#2023-10-05|1309.03
#2023-10-06|1320.64
#2023-10-09|1307.73
#2023-10-10|1310.44
#2023-10-11|1325.43
#2023-10-12|1322.44
#2023-10-13|1322.87
#2023-10-16|1320.13
#2023-10-17|1319.54
#2023-10-18|1335.21
#2023-10-19|1334.50
#2023-10-20|1325.59
#2023-10-23|1330.79
#2023-10-24|1328.26
#2023-10-25|1320.97
#2023-10-26|1311.50
#2023-10-27|1306.48
#2023-10-30|1291.93
#2023-10-31|1302.42
#2023-11-01|1301.77
#2023-11-02|1307.06
#2023-11-03|1312.86
#2023-11-06|1313.01
#2023-11-07|1316.41
#2023-11-08|1322.29
#2023-11-09|1317.07
#2023-11-10|1311.89
#2023-11-13|1315.68
#2023-11-14|1324.64
#2023-11-15|1314.96
#2023-11-16|1332.09
#2023-11-17|1332.77
#2023-11-20|1340.99
#2023-11-21|1336.96
#2023-11-22|1337.24
#2023-11-23|1335.31
#2023-11-24|1337.82
#2023-11-27|1320.72
#2023-11-28|1318.64
#2023-11-29|1317.76
#2023-11-30|1312.51
#2023-12-01|1319.04
#2023-12-04|1303.37
#2023-12-05|1312.83
#2023-12-06|1311.83
#2023-12-07|1317.69
#2023-12-08|1316.87
#2023-12-11|1320.73
#2023-12-12|1317.74
#2023-12-13|1330.95
#2023-12-14|1346.34
#2023-12-15|1340.82
#2023-12-18|1349.48
#2023-12-19|1358.04
#2023-12-20|1363.58
#2023-12-21|1365.65
#2023-12-22|1377.29
#2023-12-25|1372.60
#2023-12-26|1363.18
#2023-12-27|1381.44
#2023-12-28|1367.18
#2023-12-29|1358.58
#2024-01-01|1358.58
#2024-01-02|1354.32
#2024-01-03|1367.40
#2024-01-04|1371.50
#2024-01-05|1378.96
#2024-01-08|1381.31
#2024-01-09|1385.84
#2024-01-10|1391.61
#2024-01-11|1390.04
#2024-01-12|1393.09
#2024-01-15|1388.04
#2024-01-16|1402.64
#2024-01-17|1401.09
#2024-01-18|1410.34
#2024-01-19|1417.17
#2024-01-22|1416.21
#2024-01-23|1416.51
#2024-01-24|1419.78
#2024-01-25|1409.42
#2024-01-26|1405.63
#2024-01-29|1388.98
#2024-01-30|1381.48
#2024-01-31|1389.78
#2024-02-01|1388.68
#2024-02-02|1392.33
#2024-02-05|1388.50
#2024-02-06|1401.49
#2024-02-07|1404.78
#2024-02-08|1421.55
#2024-02-09|1424.23
#2024-02-12|1427.56
#2024-02-13|1426.41
#2024-02-14|1428.07
#2024-02-15|1429.88
#2024-02-16|1431.32
#2024-02-19|1428.69
#2024-02-20|1425.28
#2024-02-21|1438.62
#2024-02-22|1441.74
#2024-02-23|1448.35
#2024-02-26|1450.44
#2024-02-27|1444.99
#2024-02-28|1445.43
#2024-02-29|1427.81
#2024-03-01|1422.85
#2024-03-04|1422.41
#2024-03-05|1427.00
#2024-03-06|1416.24
#2024-03-07|1407.73
#2024-03-08|1418.28
#2024-03-11|1404.44
#2024-03-12|1405.42
#2024-03-13|1420.29
#2024-03-14|1428.86
#2024-03-15|1442.98
#2024-03-18|1439.54
#2024-03-19|1429.98
#2024-03-20|1423.51
#2024-03-21|1425.27
#2024-03-22|1425.24
#2024-03-25|1419.42
#2024-03-26|1412.56
#2024-03-27|1418.86
#2024-03-28|1424.26
#2024-03-29|1418.02
#2024-04-01|1414.08
#2024-04-02|1419.89
#2024-04-03|1422.74
#2024-04-04|1426.83
#2024-04-05|1421.95
#2024-04-08|1432.18
#2024-04-09|1439.24
#2024-04-10|1438.51
#2024-04-11|1439.05
#2024-04-12|1420.73
#2024-04-15|1411.24
#2024-04-16|1404.96
#2024-04-17|1421.15
#2024-04-18|1426.47
#2024-04-19|1426.41
#2024-04-22|1411.89
#2024-04-23|1408.87
#2024-04-24|1412.41
#2024-04-25|1415.35
#2024-04-26|1418.11
#2024-04-29|1417.79
#2024-04-30|1414.86
#2024-05-01|1413.68
#2024-05-02|1418.04
#2024-05-03|1437.44
#2024-05-06|1434.33
#2024-05-07|1440.26
#2024-05-08|1443.66
#2024-05-09|1452.46
#2024-05-10|1450.02
#2024-05-13|1448.50
#2024-05-14|1444.40
#2024-05-15|1444.88
#2024-05-16|1447.75
#2024-05-17|1452.91
#2024-05-20|1451.13
#2024-05-21|1457.20
#2024-05-22|1465.22
#2024-05-23|1455.10
#2024-05-24|1445.80
#2024-05-27|1448.37
#2024-05-28|1458.46
#2024-05-29|1455.05
#2024-05-30|1447.56
#2024-05-31|1452.53
#2024-06-03|1449.46
#2024-06-04|1442.62
#2024-06-05|1425.36
#2024-06-06|1463.06
#2024-06-07|1454.11
#2024-06-10|1441.66
#2024-06-11|1443.45
#2024-06-12|1448.86
#2024-06-13|1443.46
#2024-06-14|1431.01
#2024-06-17|1431.97
#2024-06-18|1436.67
#2024-06-19|1434.29
#2024-06-20|1435.69
#2024-06-21|1433.00
#2024-06-24|1439.58
#2024-06-25|1486.03
#2024-06-26|1479.22
#2024-06-27|1474.76
#2024-06-28|1467.91
#2024-07-01|1466.95
#2024-07-02|1460.83
#2024-07-03|1469.91
#2024-07-04|1483.45
#2024-07-05|1494.72
#2024-07-08|1499.62
#2024-07-09|1505.50
#2024-07-10|1501.04
#2024-07-11|1513.92
#2024-07-12|1535.90
#2024-07-15|1523.52
#2024-07-16|1522.76
#2024-07-17|1540.14
#2024-07-18|1544.74
#2024-07-19|1542.01
#2024-07-22|1537.54
#2024-07-23|1524.93
#2024-07-24|1526.08
#2024-07-25|1539.74
#2024-07-26|1562.46
#2024-07-29|1583.94
#2024-07-30|1583.15
#2024-07-31|1581.35
#2024-08-01|1574.25
#2024-08-02|1590.95
#2024-08-05|1551.28
#2024-08-06|1571.96
#2024-08-07|1564.97
#2024-08-08|1559.43
#2024-08-09|1568.32
#2024-08-12|1569.86
#2024-08-13|1571.53
#2024-08-14|1571.21
#2024-08-15|1585.55
#2024-08-16|1583.18
#2024-08-19|1592.11
#2024-08-20|1592.52
#2024-08-21|1592.52
#2024-08-22|1597.58
#2024-08-23|1607.97
#2024-08-26|1607.41
#2024-08-27|1585.78
#2024-08-28|1578.89
#2024-08-29|1564.55
#2024-08-30|1571.11
#2024-09-02|1559.62
#2024-09-03|1558.82
#2024-09-04|1557.35
#2024-09-05|1563.17
#2024-09-06|1568.82
#2024-09-09|1565.38
#2024-09-10|1557.13
#2024-09-11|1552.32
#2024-09-12|1537.37
#2024-09-13|1558.20
#2024-09-16|1556.99
#2024-09-17|1556.99
#2024-09-18|1559.75
#2024-09-19|1592.95
#2024-09-20|1597.63
#2024-09-23|1599.14
#2024-09-24|1592.74
#2024-09-25|1599.10
#2024-09-26|1601.13
#2024-09-27|1610.41
#2024-09-30|1583.17
#2024-10-01|1559.06
#2024-10-02|1538.65
#2024-10-03|1545.50
#2024-10-04|1545.38
#2024-10-07|1537.22
#2024-10-08|1525.77
#2024-10-09|1546.29
#2024-10-10|1538.85
#2024-10-11|1542.53
#2024-10-14|1527.12
#2024-10-15|1529.22
#2024-10-16|1507.73
#2024-10-17|1525.74
#2024-10-18|1519.42
#2024-10-21|1524.45
#2024-10-22|1526.97
#2024-10-23|1525.43
#2024-10-24|1533.26
#2024-10-25|1543.92
#2024-10-28|1546.08
#2024-10-29|1544.77
#2024-10-30|1542.78
#2024-10-31|1542.25
#2024-11-01|1562.63
#2024-11-04|1566.09
#2024-11-05|1565.06
#2024-11-06|1551.23
#2024-11-07|1591.67
#2024-11-08|1604.33
#2024-11-11|1597.26
#2024-11-12|1598.45
#2024-11-13|1590.38
#2024-11-14|1597.93
#2024-11-15|1610.47
#2024-11-18|1611.98
#2024-11-19|1631.49
#2024-11-20|1617.95
#2024-11-21|1607.82
#2024-11-22|1599.92
#2024-11-25|1575.60
#2024-11-26|1593.40
#2024-11-27|1615.03
#2024-11-28|1615.13
#2024-11-29|1619.65
#2024-12-02|1594.81
#2024-12-03|1600.95
#2024-12-04|1601.89
#2024-12-05|1656.46
#2024-12-06|1614.19
#2024-12-09|1617.42
#2024-12-10|1591.73
#2024-12-11|1602.47
#2024-12-12|1588.81
#2024-12-13|1595.09
#2024-12-16|1592.26
#2024-12-17|1603.28
#2024-12-18|1592.96
#2024-12-19|1581.61
#2024-12-20|1580.59
#2024-12-23|1580.49
#2024-12-24|1569.63
#2024-12-25|1569.58
#2024-12-26|1581.34
#2024-12-27|1574.57
#2024-12-30|1571.53
#2024-12-31|1580.15
#2025-01-01|1580.15
#2025-01-02|1610.25
#2025-01-03|1684.10
#2025-01-06|1686.77
#2025-01-07|1677.06
#2025-01-08|1692.43
#2025-01-09|1711.79
#2025-01-10|1709.39
#2025-01-13|1714.01
#2025-01-14|1718.73
#2025-01-15|1737.42
#2025-01-16|1737.45
#2025-01-17|1725.32
#2025-01-20|1726.50
#2025-01-21|1698.03
#2025-01-22|1704.25
#2025-01-23|1709.83
#2025-01-24|1717.22
#2025-01-27|1712.20
#2025-01-28|1711.62
#2025-01-29|1737.08
#2025-01-30|1744.52
#2025-01-31|1724.54
#2025-02-03|1713.45
#2025-02-04|1711.84
#2025-02-05|1717.79
#2025-02-06|1728.60
#2025-02-07|1723.25
#2025-02-10|1722.34
#2025-02-11|1711.43
#2025-02-12|1722.16
#2025-02-13|1724.36
#2025-02-14|1739.59
#2025-02-17|1758.42
#2025-02-18|1762.56
#2025-02-19|1780.07
#2025-02-20|1775.98
#2025-02-21|1762.49
#2025-02-24|1769.84
#2025-02-25|1769.84
#2025-02-26|1767.57
#2025-02-27|1749.51
#2025-02-28|1717.22
#2025-03-03|1738.10
#2025-03-04|1723.46
#2025-03-05|1737.96
#2025-03-06|1735.02
#2025-03-07|1742.49
#2025-03-10|1736.88
#2025-03-11|1752.45
#2025-03-12|1736.41
#2025-03-13|1756.35
#2025-03-14|1768.70
#2025-03-17|1765.79
#2025-03-18|1782.42
#2025-03-19|1815.00
#2025-03-20|1845.51
#2025-03-21|1877.60
#2025-03-24|1916.77
#2025-03-25|1896.91
#2025-03-26|1877.68
#2025-03-27|1868.74
#2025-03-28|1890.07
#2025-03-31|1890.46
#2025-04-01|1890.46
#2025-04-02|1888.67
#2025-04-03|1847.94
#2025-04-04|1858.91
#2025-04-07|1753.14
#2025-04-08|1779.82
#2025-04-09|1752.87
#2025-04-10|1770.64
#2025-04-11|1767.02
#2025-04-14|1828.66
#2025-04-15|1885.02
#2025-04-16|1892.79
#2025-04-17|1894.03
#2025-04-18|1907.02
#2025-04-21|1925.98
#2025-04-22|1908.22
#2025-04-23|1897.44
#2025-04-24|1911.41
#2025-04-25|1918.49
#2025-04-28|1938.62
#2025-04-29|1935.79
#2025-04-30|1941.16
#2025-05-01|1932.70
#2025-05-02|1955.15
#2025-05-05|1952.72
#2025-05-06|1969.22
#2025-05-07|1979.01
#2025-05-08|1977.10
#2025-05-09|1982.22
#2025-05-12|1992.06
#2025-05-13|1993.89
#2025-05-14|1990.14
#2025-05-15|1983.65
#2025-05-16|1958.86
#2025-05-19|1971.20
#2025-05-20|1984.17
#2025-05-21|1996.83
#2025-05-22|2006.42
#2025-05-23|2009.43
#2025-05-26|2003.42
#2025-05-27|1999.34
#2025-05-28|1986.49
#2025-05-29|1984.37
#2025-05-30|1989.03
#2025-06-02|2019.72
#2025-06-03|2034.19
#2025-06-04|2083.65
#2025-06-05|2107.47
#2025-06-06|2077.52
#2025-06-09|2078.24
#2025-06-10|2095.68
#2025-06-11|2106.16
#2025-06-12|2107.00
#2025-06-13|2106.96
#2025-06-16|2069.77
#2025-06-17|2051.42
#2025-06-18|2024.17
#2025-06-19|1999.03
#2025-06-20|2040.55
#2025-06-23|2018.54
#2025-06-24|2090.07
#2025-06-25|2105.88
#2025-06-26|2121.56
#2025-06-27|2124.09
#2025-06-30|2114.29
#2025-07-01|2122.04
#2025-07-02|2120.07
#2025-07-03|2136.42
#2025-07-04|2149.15
#2025-07-07|2156.59
#2025-07-08|2162.10
#2025-07-09|2156.29
#2025-07-10|2153.04
#2025-07-11|2164.90
#2025-07-14|2151.74
#2025-07-15|2136.38
#2025-07-16|2131.35
#2025-07-17|2137.73
#2025-07-18|2189.73
#2025-07-21|2182.70
#2025-07-22|2178.90
#2025-07-23|2168.06
#2025-07-24|2202.53
#2025-07-25|2218.38
#2025-07-28|2193.40
#2025-07-29|2208.90
#2025-07-30|2210.20
#2025-07-31|2217.29
#2025-08-01|2226.96
#2025-08-04|2227.17
#2025-08-05|2232.69
#2025-08-06|2261.93
#2025-08-07|2285.20
#2025-08-08|2295.06
#2025-08-11|2282.87
#2025-08-12|2277.09
#2025-08-13|2296.47
#2025-08-14|2295.98
#2025-08-15|2282.06
#2025-08-18|2262.44
#2025-08-19|2257.07
#2025-08-20|2255.78
#2025-08-21|2255.78
#2025-08-22|2318.14
#2025-08-25|2313.69
#2025-08-26|2311.19
#2025-08-27|2318.99
#2025-08-28|2311.97
#2025-08-29|2301.45
#2025-09-01|2315.85
#2025-09-02|2293.28
#2025-09-03|2292.61
#2025-09-04|2279.17
#2025-09-05|2293.57
#2025-09-08|2295.71
#2025-09-09|2228.86
#2025-09-10|2281.02
#2025-09-11|2276.19
#2025-09-12|2264.27
#2025-09-15|2245.06
#2025-09-16|2262.01
#2025-09-17|2253.49
#2025-09-18|2261.38
#2025-09-19|2260.86
#2025-09-22|2267.81
#2025-09-23|2246.16
#2025-09-24|2226.09
#2025-09-25|2196.43
#2025-09-26|2185.78
#2025-09-29|2136.32
#2025-09-30|2154.74
#2025-10-01|2072.60
#2025-10-02|2082.54
#2025-10-03|2123.58
#2025-10-06|2158.10
#2025-10-07|2136.83
#2025-10-08|2123.72
#2025-10-09|2066.60
#2025-10-10|2060.16
#2025-10-13|2076.56
#2025-10-14|2028.21
#2025-10-15|2009.22
#2025-10-16|2048.86
#2025-10-17|2058.10
#2025-10-20|2105.94
#2025-10-21|2157.92
#2025-10-22|2173.42
#2025-10-23|2174.53
#2025-10-24|2180.37
#2025-10-27|2177.97
#2025-10-28|2192.87
#2025-10-29|2196.72
#2025-10-30|2192.02
#2025-10-31|2193.12
#2025-11-03|2203.14
#2025-11-04|2182.76
#2025-11-05|2161.37
#2025-11-06|2163.20
#2025-11-07|2158.84
#2025-11-10|2116.96
#2025-11-11|2061.87
#2025-11-12|2069.09
#2025-11-13|2097.45
#2025-11-14|2077.93
#2025-11-17|2064.99
#2025-11-18|2063.97
#2025-11-19|2022.93
#2025-11-20|1991.18
#2025-11-21|1997.07
#2025-11-24|2027.09
#2025-11-25|2040.97
#2025-11-26|2072.94
#2025-11-27|2070.78
#2025-11-28|2072.54
#2025-12-01|2044.04
#2025-12-02|2038.87
#2025-12-03|2046.50
#2025-12-04|2045.42
#2025-12-05|2054.61
#2025-12-08|2043.56
#2025-12-09|2043.70
#2025-12-10|2046.74
#2025-12-11|2067.66
#2025-12-12|2057.14
#2025-12-15|2061.29
#2025-12-16|2063.96
#2025-12-17|2093.28
#2025-12-18|2096.90
#2025-12-19|2119.30
#2025-12-22|2116.54
#2025-12-23|2102.76
#2025-12-24|2091.92
#2025-12-25|2085.10
#2025-12-26|2024.16
#2025-12-29|2023.22
#2025-12-30|2059.32
#2025-12-31|2070.94
#2026-01-01|2070.94
#2026-01-02|2110.73
#2026-01-05|2125.40
#2026-01-06|2136.97
#2026-01-07|2112.14
#2026-01-08|2109.91
#2026-01-09|2116.69
#2026-01-12|2109.43
#2026-01-13|2085.15
#2026-01-14|2084.77
#2026-01-15|2063.12
#2026-01-16|2073.50
#2026-01-19|2045.53
#2026-01-20|2044.06
#2026-01-21|2009.53
#2026-01-22|2042.97
#2026-01-23|2020.94
#2026-01-26|2002.00
#2026-01-27|2056.92
#2026-01-28|2079.85
#2026-01-29|2065.34
#2026-01-30|2033.70
#2026-02-02|2015.12
#2026-02-03|1995.31
#2026-02-04|1994.00
#2026-02-05|1965.46
#2026-02-06|1995.66
#2026-02-09|1996.35
#2026-02-10|1995.65
#2026-02-11|1993.01
#2026-02-12|2034.25
#2026-02-13|2024.42
#2026-02-16|2060.90
#2026-02-17|2047.62
#2026-02-18|2049.58
#2026-02-19|2054.17
#2026-02-20|2055.88
#2026-02-23|2033.91
#2026-02-24|2036.53
#2026-02-25|2022.20
#2026-02-26|1999.37
#2026-02-27|1966.44
#2026-03-02|1858.78
#2026-03-03|1742.65
#2026-03-04|1763.60
#2026-03-05|1858.76
#2026-03-06|1832.52
#2026-03-09|1738.66
#2026-03-10|1813.56
#2026-03-11|1848.71
#2026-03-12|1835.64
#2026-03-13|1790.16
#2026-03-16|1820.86
#2026-03-17|1831.46
#2026-03-18|1887.34
#2026-03-19|1846.77
#2026-03-20|1849.25
#2026-03-23|1848.86
#2026-03-24|1860.12
#2026-03-25|1895.58
#2026-03-26|1863.48
#2026-03-27|1839.57
#2026-03-30|1844.88
#2026-03-31|1826.09
#2026-04-01|1870.92
#2026-04-02|1863.72
#2026-04-03|1843.57
#2026-04-06|1836.21
#2026-04-07|1824.19
#2026-04-08|1914.16
#2026-04-09|1911.15
#2026-04-10|1941.48
#2026-04-13|1902.67
#2026-04-14|1941.10
#2026-04-15|1945.44
#2026-04-16|1948.08
#2026-04-17|2012.99
#2026-04-20|1987.89
#2026-04-21|1992.80
#2026-04-22|1991.25
#2026-04-23|1982.07
#2026-04-24|1934.06
#2026-04-27|1933.50
#2026-04-28|1924.88
#2026-04-29|1932.93
#2026-04-30|1923.73
#2026-05-01|1924.60
#2026-05-04|1930.73
#2026-05-05|1928.63
#2026-05-06|1968.15
#2026-05-07|1968.02
#2026-05-08|1981.18
#2026-05-11|1965.74
#2026-05-12|1940.89
#2026-05-13|1930.30
#2026-05-14|1909.10
#2026-05-15|1897.05
#2026-05-18|1889.33
#2026-05-19|1877.77
#2026-05-20|1856.38
#2026-05-21|1873.35
#2026-05-22|1885.81
#2026-05-25|1929.85
#2026-05-26|1920.72
#2026-05-27|1921.57
#2026-05-28|1921.45
#2026-05-29|1923.75
#2026-06-01|1905.42
#2026-06-02|1882.47
#2026-06-03|1874.65
#2026-06-04|1882.30
#2026-06-05|1871.48
#2026-06-08|1886.37
#2026-06-09|1875.08
#2026-06-10|1854.59
#2026-06-11|1812.91
#2026-06-12|1856.71
#2026-06-15|1932.35
#2026-06-16|1945.95
#2026-06-17|1944.81
#2026-06-18|1888.72
#2026-06-19|1882.02
#2026-06-22|1880.62
#2026-06-23|1876.02
#2026-06-24|1861.58
#2026-06-25|1858.53
#2026-06-26|1860.65