Table Data - NASDAQ Morocco Small Cap Index
| Title | NASDAQ Morocco Small Cap Index |
|---|---|
| Series ID | NASDAQNQMASC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2004-03-31 to 2026-04-06 |
| Last Updated | 2026-04-06 10:53 PM CDT |
| Notes | For more information about this series, see: NQMASC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 422.74 |
| 2004-04-01 | 425.95 |
| 2004-04-02 | 421.32 |
| 2004-04-05 | 417.74 |
| 2004-04-06 | 415.68 |
| 2004-04-07 | 419.23 |
| 2004-04-08 | 420.24 |
| 2004-04-09 | . |
| 2004-04-12 | 423.80 |
| 2004-04-13 | 420.35 |
| 2004-04-14 | 421.57 |
| 2004-04-15 | 421.88 |
| 2004-04-16 | 425.39 |
| 2004-04-19 | 425.40 |
| 2004-04-20 | 423.60 |
| 2004-04-21 | 421.15 |
| 2004-04-22 | 420.55 |
| 2004-04-23 | 419.32 |
| 2004-04-26 | 419.25 |
| 2004-04-27 | 421.35 |
| 2004-04-28 | 421.69 |
| 2004-04-29 | 431.98 |
| 2004-04-30 | 433.60 |
| 2004-05-03 | 432.76 |
| 2004-05-04 | 438.33 |
| 2004-05-05 | 436.90 |
| 2004-05-06 | 436.05 |
| 2004-05-07 | 430.58 |
| 2004-05-10 | 426.28 |
| 2004-05-11 | 421.12 |
| 2004-05-12 | 421.43 |
| 2004-05-13 | 419.73 |
| 2004-05-14 | 423.77 |
| 2004-05-17 | 414.39 |
| 2004-05-18 | 409.57 |
| 2004-05-19 | 417.57 |
| 2004-05-20 | 419.13 |
| 2004-05-21 | 423.39 |
| 2004-05-24 | 424.66 |
| 2004-05-25 | 431.79 |
| 2004-05-26 | 428.21 |
| 2004-05-27 | 435.33 |
| 2004-05-28 | 436.78 |
| 2004-05-31 | . |
| 2004-06-01 | 436.60 |
| 2004-06-02 | 438.76 |
| 2004-06-03 | 442.55 |
| 2004-06-04 | 445.51 |
| 2004-06-07 | 449.05 |
| 2004-06-08 | 447.80 |
| 2004-06-09 | 440.22 |
| 2004-06-10 | 440.86 |
| 2004-06-11 | . |
| 2004-06-14 | 442.22 |
| 2004-06-15 | 441.38 |
| 2004-06-16 | 438.77 |
| 2004-06-17 | 442.19 |
| 2004-06-18 | 444.01 |
| 2004-06-21 | 441.96 |
| 2004-06-22 | 437.93 |
| 2004-06-23 | 437.30 |
| 2004-06-24 | 438.73 |
| 2004-06-25 | 438.01 |
| 2004-06-28 | 438.25 |
| 2004-06-29 | 435.37 |
| 2004-06-30 | 433.63 |
| 2004-07-01 | 429.20 |
| 2004-07-02 | 432.35 |
| 2004-07-05 | . |
| 2004-07-06 | 423.67 |
| 2004-07-07 | 426.40 |
| 2004-07-08 | 427.65 |
| 2004-07-09 | 427.33 |
| 2004-07-12 | 426.78 |
| 2004-07-13 | 427.44 |
| 2004-07-14 | 430.80 |
| 2004-07-15 | 430.72 |
| 2004-07-16 | 435.29 |
| 2004-07-19 | 437.81 |
| 2004-07-20 | 437.74 |
| 2004-07-21 | 435.18 |
| 2004-07-22 | 436.63 |
| 2004-07-23 | 431.98 |
| 2004-07-26 | 435.12 |
| 2004-07-27 | 431.90 |
| 2004-07-28 | 432.69 |
| 2004-07-29 | 434.91 |
| 2004-07-30 | 433.44 |
| 2004-08-02 | 437.14 |
| 2004-08-03 | 436.83 |
| 2004-08-04 | 435.54 |
| 2004-08-05 | 434.52 |
| 2004-08-06 | 439.98 |
| 2004-08-09 | 441.02 |
| 2004-08-10 | 444.53 |
| 2004-08-11 | 442.89 |
| 2004-08-12 | 444.15 |
| 2004-08-13 | 447.06 |
| 2004-08-16 | 449.74 |
| 2004-08-17 | 448.23 |
| 2004-08-18 | 445.16 |
| 2004-08-19 | 448.51 |
| 2004-08-20 | 447.51 |
| 2004-08-23 | 444.67 |
| 2004-08-24 | 441.31 |
| 2004-08-25 | 441.01 |
| 2004-08-26 | 441.54 |
| 2004-08-27 | 441.42 |
| 2004-08-30 | 441.67 |
| 2004-08-31 | 444.69 |
| 2004-09-01 | 447.67 |
| 2004-09-02 | 447.60 |
| 2004-09-03 | 444.95 |
| 2004-09-06 | . |
| 2004-09-07 | 444.58 |
| 2004-09-08 | 448.38 |
| 2004-09-09 | 450.49 |
| 2004-09-10 | 456.43 |
| 2004-09-13 | 453.33 |
| 2004-09-14 | 453.29 |
| 2004-09-15 | 446.78 |
| 2004-09-16 | 445.30 |
| 2004-09-17 | 446.49 |
| 2004-09-20 | 444.93 |
| 2004-09-21 | 446.93 |
| 2004-09-22 | 442.68 |
| 2004-09-23 | 440.43 |
| 2004-09-24 | 433.04 |
| 2004-09-27 | 431.36 |
| 2004-09-28 | 430.09 |
| 2004-09-29 | 433.28 |
| 2004-09-30 | 437.05 |
| 2004-10-01 | 436.01 |
| 2004-10-04 | 432.97 |
| 2004-10-05 | 435.01 |
| 2004-10-06 | 432.20 |
| 2004-10-07 | 432.17 |
| 2004-10-08 | 436.62 |
| 2004-10-11 | 436.85 |
| 2004-10-12 | 432.09 |
| 2004-10-13 | 415.92 |
| 2004-10-14 | 404.07 |
| 2004-10-15 | 398.71 |
| 2004-10-18 | 400.84 |
| 2004-10-19 | 399.73 |
| 2004-10-20 | 397.99 |
| 2004-10-21 | 390.71 |
| 2004-10-22 | 377.39 |
| 2004-10-25 | 374.20 |
| 2004-10-26 | 372.16 |
| 2004-10-27 | 363.59 |
| 2004-10-28 | 354.28 |
| 2004-10-29 | 348.12 |
| 2004-11-01 | 369.42 |
| 2004-11-02 | 374.73 |
| 2004-11-03 | 378.58 |
| 2004-11-04 | 383.30 |
| 2004-11-05 | 385.95 |
| 2004-11-08 | 387.13 |
| 2004-11-09 | 392.54 |
| 2004-11-10 | 397.61 |
| 2004-11-11 | 396.65 |
| 2004-11-12 | 397.48 |
| 2004-11-15 | 397.24 |
| 2004-11-16 | 397.46 |
| 2004-11-17 | 398.53 |
| 2004-11-18 | 397.76 |
| 2004-11-19 | 396.83 |
| 2004-11-22 | 382.83 |
| 2004-11-23 | 384.46 |
| 2004-11-24 | 393.59 |
| 2004-11-25 | . |
| 2004-11-26 | 400.56 |
| 2004-11-29 | 399.55 |
| 2004-11-30 | 396.40 |
| 2004-12-01 | 398.97 |
| 2004-12-02 | 399.06 |
| 2004-12-03 | 402.27 |
| 2004-12-06 | 404.35 |
| 2004-12-07 | 409.34 |
| 2004-12-08 | 425.17 |
| 2004-12-09 | 436.06 |
| 2004-12-10 | 446.81 |
| 2004-12-13 | 458.98 |
| 2004-12-14 | 454.92 |
| 2004-12-15 | 436.83 |
| 2004-12-16 | 422.46 |
| 2004-12-17 | 426.46 |
| 2004-12-20 | 429.29 |
| 2004-12-21 | 428.23 |
| 2004-12-22 | 427.98 |
| 2004-12-23 | 431.91 |
| 2004-12-24 | . |
| 2004-12-27 | 445.86 |
| 2004-12-28 | 446.10 |
| 2004-12-29 | 441.65 |
| 2004-12-30 | 438.81 |
| 2004-12-31 | 445.09 |
| 2005-01-03 | 439.53 |
| 2005-01-04 | 434.75 |
| 2005-01-05 | 434.31 |
| 2005-01-06 | 429.75 |
| 2005-01-07 | 421.63 |
| 2005-01-10 | 423.38 |
| 2005-01-11 | 424.05 |
| 2005-01-12 | 427.72 |
| 2005-01-13 | 424.84 |
| 2005-01-14 | 422.00 |
| 2005-01-17 | . |
| 2005-01-18 | 413.63 |
| 2005-01-19 | 414.52 |
| 2005-01-20 | 416.02 |
| 2005-01-21 | 417.43 |
| 2005-01-24 | 414.81 |
| 2005-01-25 | 413.83 |
| 2005-01-26 | 416.62 |
| 2005-01-27 | 415.04 |
| 2005-01-28 | 414.24 |
| 2005-01-31 | 414.61 |
| 2005-02-01 | 413.89 |
| 2005-02-02 | 415.59 |
| 2005-02-03 | 414.53 |
| 2005-02-04 | 414.53 |
| 2005-02-07 | 411.28 |
| 2005-02-08 | 406.64 |
| 2005-02-09 | 407.08 |
| 2005-02-10 | 409.59 |
| 2005-02-11 | 408.97 |
| 2005-02-14 | 410.37 |
| 2005-02-15 | 410.27 |
| 2005-02-16 | 411.22 |
| 2005-02-17 | 410.66 |
| 2005-02-18 | 410.26 |
| 2005-02-21 | . |
| 2005-02-22 | 406.64 |
| 2005-02-23 | 393.26 |
| 2005-02-24 | 378.97 |
| 2005-02-25 | 390.52 |
| 2005-02-28 | 389.10 |
| 2005-03-01 | 387.51 |
| 2005-03-02 | 377.45 |
| 2005-03-03 | 378.16 |
| 2005-03-04 | 382.55 |
| 2005-03-07 | 381.53 |
| 2005-03-08 | 384.33 |
| 2005-03-09 | 384.14 |
| 2005-03-10 | 384.39 |
| 2005-03-11 | 386.31 |
| 2005-03-14 | 384.00 |
| 2005-03-15 | 387.53 |
| 2005-03-16 | 395.63 |
| 2005-03-17 | 400.96 |
| 2005-03-18 | 403.56 |
| 2005-03-21 | 400.11 |
| 2005-03-22 | 403.59 |
| 2005-03-23 | 405.23 |
| 2005-03-24 | 411.18 |
| 2005-03-25 | . |
| 2005-03-28 | 399.87 |
| 2005-03-29 | 399.63 |
| 2005-03-30 | 397.63 |
| 2005-03-31 | 398.03 |
| 2005-04-01 | 395.77 |
| 2005-04-04 | 390.21 |
| 2005-04-05 | 393.40 |
| 2005-04-06 | 394.08 |
| 2005-04-07 | 399.63 |
| 2005-04-08 | 397.74 |
| 2005-04-11 | 401.32 |
| 2005-04-12 | 401.98 |
| 2005-04-13 | 403.12 |
| 2005-04-14 | 407.28 |
| 2005-04-15 | 412.22 |
| 2005-04-18 | 413.28 |
| 2005-04-19 | 413.65 |
| 2005-04-20 | 414.53 |
| 2005-04-21 | 415.61 |
| 2005-04-22 | 414.98 |
| 2005-04-25 | 413.11 |
| 2005-04-26 | 412.88 |
| 2005-04-27 | 413.50 |
| 2005-04-28 | 413.46 |
| 2005-04-29 | 414.54 |
| 2005-05-02 | 414.30 |
| 2005-05-03 | 412.91 |
| 2005-05-04 | 419.02 |
| 2005-05-05 | 423.97 |
| 2005-05-06 | 421.30 |
| 2005-05-09 | 421.16 |
| 2005-05-10 | 423.21 |
| 2005-05-11 | 421.29 |
| 2005-05-12 | 415.80 |
| 2005-05-13 | 415.26 |
| 2005-05-16 | 414.72 |
| 2005-05-17 | 414.25 |
| 2005-05-18 | 414.75 |
| 2005-05-19 | 417.35 |
| 2005-05-20 | 414.19 |
| 2005-05-23 | 412.88 |
| 2005-05-24 | 418.54 |
| 2005-05-25 | 423.33 |
| 2005-05-26 | 419.41 |
| 2005-05-27 | 422.54 |
| 2005-05-30 | . |
| 2005-05-31 | 422.16 |
| 2005-06-01 | 419.34 |
| 2005-06-02 | 416.88 |
| 2005-06-03 | 406.17 |
| 2005-06-06 | 406.67 |
| 2005-06-07 | 407.85 |
| 2005-06-08 | 410.08 |
| 2005-06-09 | 407.20 |
| 2005-06-10 | 405.87 |
| 2005-06-13 | 403.55 |
| 2005-06-14 | 407.29 |
| 2005-06-15 | 407.96 |
| 2005-06-16 | 408.51 |
| 2005-06-17 | 412.53 |
| 2005-06-20 | 407.64 |
| 2005-06-21 | 407.20 |
| 2005-06-22 | 407.08 |
| 2005-06-23 | 404.50 |
| 2005-06-24 | 405.68 |
| 2005-06-27 | 409.53 |
| 2005-06-28 | 409.27 |
| 2005-06-29 | 406.78 |
| 2005-06-30 | 410.38 |
| 2005-07-01 | 400.52 |
| 2005-07-04 | . |
| 2005-07-05 | 399.35 |
| 2005-07-06 | 400.09 |
| 2005-07-07 | 399.08 |
| 2005-07-08 | 401.06 |
| 2005-07-11 | 406.58 |
| 2005-07-12 | 411.18 |
| 2005-07-13 | 413.30 |
| 2005-07-14 | 416.16 |
| 2005-07-15 | 414.63 |
| 2005-07-18 | 415.87 |
| 2005-07-19 | 415.86 |
| 2005-07-20 | 415.19 |
| 2005-07-21 | 418.49 |
| 2005-07-22 | 419.20 |
| 2005-07-25 | 415.91 |
| 2005-07-26 | 415.73 |
| 2005-07-27 | 416.14 |
| 2005-07-28 | 414.51 |
| 2005-07-29 | 412.15 |
| 2005-08-01 | 417.95 |
| 2005-08-02 | 417.99 |
| 2005-08-03 | 415.28 |
| 2005-08-04 | 420.49 |
| 2005-08-05 | 420.51 |
| 2005-08-08 | 425.78 |
| 2005-08-09 | 425.84 |
| 2005-08-10 | 428.88 |
| 2005-08-11 | 432.98 |
| 2005-08-12 | 432.34 |
| 2005-08-15 | 432.27 |
| 2005-08-16 | 434.40 |
| 2005-08-17 | 442.79 |
| 2005-08-18 | 440.42 |
| 2005-08-19 | 441.14 |
| 2005-08-22 | 444.59 |
| 2005-08-23 | 449.38 |
| 2005-08-24 | 455.53 |
| 2005-08-25 | 445.53 |
| 2005-08-26 | 435.17 |
| 2005-08-29 | 436.28 |
| 2005-08-30 | 436.74 |
| 2005-08-31 | 438.77 |
| 2005-09-01 | 446.71 |
| 2005-09-02 | 455.29 |
| 2005-09-05 | . |
| 2005-09-06 | 444.37 |
| 2005-09-07 | 439.06 |
| 2005-09-08 | 435.03 |
| 2005-09-09 | 429.89 |
| 2005-09-12 | 432.96 |
| 2005-09-13 | 434.41 |
| 2005-09-14 | 434.21 |
| 2005-09-15 | 433.28 |
| 2005-09-16 | 430.48 |
| 2005-09-19 | 426.57 |
| 2005-09-20 | 425.76 |
| 2005-09-21 | 426.28 |
| 2005-09-22 | 425.23 |
| 2005-09-23 | 422.06 |
| 2005-09-26 | 424.53 |
| 2005-09-27 | 419.51 |
| 2005-09-28 | 418.08 |
| 2005-09-29 | 414.00 |
| 2005-09-30 | 415.74 |
| 2005-10-03 | 411.27 |
| 2005-10-04 | 417.16 |
| 2005-10-05 | 417.62 |
| 2005-10-06 | 422.42 |
| 2005-10-07 | 420.69 |
| 2005-10-10 | 422.82 |
| 2005-10-11 | 424.10 |
| 2005-10-12 | 423.29 |
| 2005-10-13 | 421.80 |
| 2005-10-14 | 426.71 |
| 2005-10-17 | 426.56 |
| 2005-10-18 | 424.27 |
| 2005-10-19 | 426.63 |
| 2005-10-20 | 424.25 |
| 2005-10-21 | 425.63 |
| 2005-10-24 | 424.20 |
| 2005-10-25 | 428.27 |
| 2005-10-26 | 429.12 |
| 2005-10-27 | 431.93 |
| 2005-10-28 | 433.00 |
| 2005-10-31 | 434.53 |
| 2005-11-01 | 436.78 |
| 2005-11-02 | 443.26 |
| 2005-11-03 | 442.80 |
| 2005-11-04 | 437.10 |
| 2005-11-07 | 440.11 |
| 2005-11-08 | 439.57 |
| 2005-11-09 | 431.46 |
| 2005-11-10 | 432.27 |
| 2005-11-11 | 432.32 |
| 2005-11-14 | 436.37 |
| 2005-11-15 | 433.94 |
| 2005-11-16 | 433.55 |
| 2005-11-17 | 435.25 |
| 2005-11-18 | 435.18 |
| 2005-11-21 | 427.72 |
| 2005-11-22 | 436.59 |
| 2005-11-23 | 443.85 |
| 2005-11-24 | . |
| 2005-11-25 | 444.86 |
| 2005-11-28 | 458.82 |
| 2005-11-29 | 471.98 |
| 2005-11-30 | 462.89 |
| 2005-12-01 | 466.83 |
| 2005-12-02 | 462.11 |
| 2005-12-05 | 462.67 |
| 2005-12-06 | 458.34 |
| 2005-12-07 | 447.88 |
| 2005-12-08 | 433.41 |
| 2005-12-09 | 439.79 |
| 2005-12-12 | 444.80 |
| 2005-12-13 | 446.91 |
| 2005-12-14 | 460.05 |
| 2005-12-15 | 449.40 |
| 2005-12-16 | 461.11 |
| 2005-12-19 | 463.21 |
| 2005-12-20 | 459.59 |
| 2005-12-21 | 456.18 |
| 2005-12-22 | 462.06 |
| 2005-12-23 | 463.36 |
| 2005-12-26 | . |
| 2005-12-27 | 459.63 |
| 2005-12-28 | 468.87 |
| 2005-12-29 | 474.97 |
| 2005-12-30 | 465.56 |
| 2006-01-02 | . |
| 2006-01-03 | 492.90 |
| 2006-01-04 | 511.99 |
| 2006-01-05 | 516.12 |
| 2006-01-06 | 513.22 |
| 2006-01-09 | 511.79 |
| 2006-01-10 | 523.51 |
| 2006-01-11 | 524.78 |
| 2006-01-12 | 522.77 |
| 2006-01-13 | 531.03 |
| 2006-01-16 | . |
| 2006-01-17 | 525.57 |
| 2006-01-18 | 524.42 |
| 2006-01-19 | 529.51 |
| 2006-01-20 | 543.06 |
| 2006-01-23 | 551.23 |
| 2006-01-24 | 556.64 |
| 2006-01-25 | 563.93 |
| 2006-01-26 | 574.94 |
| 2006-01-27 | 580.30 |
| 2006-01-30 | 610.06 |
| 2006-01-31 | 611.47 |
| 2006-02-01 | 635.08 |
| 2006-02-02 | 634.29 |
| 2006-02-03 | 629.80 |
| 2006-02-06 | 653.97 |
| 2006-02-07 | 678.70 |
| 2006-02-08 | 692.29 |
| 2006-02-09 | 710.65 |
| 2006-02-10 | 721.49 |
| 2006-02-13 | 701.82 |
| 2006-02-14 | 662.72 |
| 2006-02-15 | 667.19 |
| 2006-02-16 | 677.26 |
| 2006-02-17 | 675.18 |
| 2006-02-20 | . |
| 2006-02-21 | 688.54 |
| 2006-02-22 | 694.94 |
| 2006-02-23 | 708.93 |
| 2006-02-24 | 684.20 |
| 2006-02-27 | 672.13 |
| 2006-02-28 | 671.95 |
| 2006-03-01 | 660.76 |
| 2006-03-02 | 664.76 |
| 2006-03-03 | 673.92 |
| 2006-03-06 | 673.53 |
| 2006-03-07 | 679.68 |
| 2006-03-08 | 657.99 |
| 2006-03-09 | 664.32 |
| 2006-03-10 | 667.26 |
| 2006-03-13 | 651.96 |
| 2006-03-14 | 643.81 |
| 2006-03-15 | 640.93 |
| 2006-03-16 | 645.96 |
| 2006-03-17 | 664.31 |
| 2006-03-20 | 662.20 |
| 2006-03-21 | 654.01 |
| 2006-03-22 | 658.64 |
| 2006-03-23 | 664.89 |
| 2006-03-24 | 673.08 |
| 2006-03-27 | 686.16 |
| 2006-03-28 | 700.00 |
| 2006-03-29 | 699.45 |
| 2006-03-30 | 696.68 |
| 2006-03-31 | 703.58 |
| 2006-04-03 | 705.91 |
| 2006-04-04 | 720.77 |
| 2006-04-05 | 728.58 |
| 2006-04-06 | 722.88 |
| 2006-04-07 | 724.83 |
| 2006-04-10 | 729.35 |
| 2006-04-11 | 729.29 |
| 2006-04-12 | 729.20 |
| 2006-04-13 | 728.32 |
| 2006-04-14 | . |
| 2006-04-17 | 723.55 |
| 2006-04-18 | 727.97 |
| 2006-04-19 | 730.05 |
| 2006-04-20 | 733.32 |
| 2006-04-21 | 738.38 |
| 2006-04-24 | 741.83 |
| 2006-04-25 | 747.97 |
| 2006-04-26 | 752.04 |
| 2006-04-27 | 764.22 |
| 2006-04-28 | 768.65 |
| 2006-05-01 | 769.64 |
| 2006-05-02 | 769.33 |
| 2006-05-03 | 769.26 |
| 2006-05-04 | 781.90 |
| 2006-05-05 | 806.90 |
| 2006-05-08 | 835.48 |
| 2006-05-09 | 842.79 |
| 2006-05-10 | 812.81 |
| 2006-05-11 | 817.80 |
| 2006-05-12 | 813.38 |
| 2006-05-15 | 800.81 |
| 2006-05-16 | 784.62 |
| 2006-05-17 | 782.21 |
| 2006-05-18 | 780.21 |
| 2006-05-19 | 753.87 |
| 2006-05-22 | 717.07 |
| 2006-05-23 | 700.16 |
| 2006-05-24 | 707.87 |
| 2006-05-25 | 714.98 |
| 2006-05-26 | 701.02 |
| 2006-05-29 | . |
| 2006-05-30 | 695.76 |
| 2006-05-31 | 706.49 |
| 2006-06-01 | 716.30 |
| 2006-06-02 | 727.78 |
| 2006-06-05 | 723.06 |
| 2006-06-06 | 704.81 |
| 2006-06-07 | 701.24 |
| 2006-06-08 | 690.78 |
| 2006-06-09 | 677.00 |
| 2006-06-12 | 671.55 |
| 2006-06-13 | 657.68 |
| 2006-06-14 | 672.11 |
| 2006-06-15 | 681.35 |
| 2006-06-16 | 681.73 |
| 2006-06-19 | 681.78 |
| 2006-06-20 | 676.31 |
| 2006-06-21 | 680.47 |
| 2006-06-22 | 675.51 |
| 2006-06-23 | 671.98 |
| 2006-06-26 | 665.94 |
| 2006-06-27 | 667.49 |
| 2006-06-28 | 676.14 |
| 2006-06-29 | 685.61 |
| 2006-06-30 | 706.53 |
| 2006-07-03 | 707.30 |
| 2006-07-04 | . |
| 2006-07-05 | 721.76 |
| 2006-07-06 | 725.69 |
| 2006-07-07 | 724.83 |
| 2006-07-10 | 712.00 |
| 2006-07-11 | 712.19 |
| 2006-07-12 | 711.18 |
| 2006-07-13 | 712.49 |
| 2006-07-14 | 711.51 |
| 2006-07-17 | 702.86 |
| 2006-07-18 | 702.19 |
| 2006-07-19 | 702.59 |
| 2006-07-20 | 699.27 |
| 2006-07-21 | 697.94 |
| 2006-07-24 | 695.76 |
| 2006-07-25 | 694.32 |
| 2006-07-26 | 689.15 |
| 2006-07-27 | 686.85 |
| 2006-07-28 | 686.31 |
| 2006-07-31 | 687.61 |
| 2006-08-01 | 691.66 |
| 2006-08-02 | 695.02 |
| 2006-08-03 | 692.28 |
| 2006-08-04 | 702.20 |
| 2006-08-07 | 703.78 |
| 2006-08-08 | 711.67 |
| 2006-08-09 | 715.68 |
| 2006-08-10 | 711.83 |
| 2006-08-11 | 711.14 |
| 2006-08-14 | 710.37 |
| 2006-08-15 | 719.03 |
| 2006-08-16 | 733.20 |
| 2006-08-17 | 735.13 |
| 2006-08-18 | 738.47 |
| 2006-08-21 | 743.48 |
| 2006-08-22 | 741.34 |
| 2006-08-23 | 745.38 |
| 2006-08-24 | 750.99 |
| 2006-08-25 | 757.21 |
| 2006-08-28 | 764.35 |
| 2006-08-29 | 757.96 |
| 2006-08-30 | 757.64 |
| 2006-08-31 | 760.06 |
| 2006-09-01 | 763.48 |
| 2006-09-04 | . |
| 2006-09-05 | 758.46 |
| 2006-09-06 | 760.98 |
| 2006-09-07 | 762.01 |
| 2006-09-08 | 760.30 |
| 2006-09-11 | 766.07 |
| 2006-09-12 | 755.79 |
| 2006-09-13 | 757.73 |
| 2006-09-14 | 761.23 |
| 2006-09-15 | 753.96 |
| 2006-09-18 | 754.78 |
| 2006-09-19 | 750.44 |
| 2006-09-20 | 744.67 |
| 2006-09-21 | 749.57 |
| 2006-09-22 | 756.00 |
| 2006-09-25 | 756.26 |
| 2006-09-26 | 755.59 |
| 2006-09-27 | 758.10 |
| 2006-09-28 | 765.84 |
| 2006-09-29 | 762.58 |
| 2006-10-02 | 771.78 |
| 2006-10-03 | 774.17 |
| 2006-10-04 | 764.73 |
| 2006-10-05 | 752.23 |
| 2006-10-06 | 748.60 |
| 2006-10-09 | 746.48 |
| 2006-10-10 | 743.78 |
| 2006-10-11 | 737.68 |
| 2006-10-12 | 739.21 |
| 2006-10-13 | 737.26 |
| 2006-10-16 | 735.74 |
| 2006-10-17 | 739.15 |
| 2006-10-18 | 739.43 |
| 2006-10-19 | 748.48 |
| 2006-10-20 | 751.90 |
| 2006-10-23 | 748.21 |
| 2006-10-24 | 748.05 |
| 2006-10-25 | 749.48 |
| 2006-10-26 | 762.90 |
| 2006-10-27 | 770.78 |
| 2006-10-30 | 772.81 |
| 2006-10-31 | 787.74 |
| 2006-11-01 | 792.82 |
| 2006-11-02 | 790.16 |
| 2006-11-03 | 786.33 |
| 2006-11-06 | 783.20 |
| 2006-11-07 | 788.07 |
| 2006-11-08 | 785.64 |
| 2006-11-09 | 769.35 |
| 2006-11-10 | 759.06 |
| 2006-11-13 | 766.83 |
| 2006-11-14 | 775.37 |
| 2006-11-15 | 771.67 |
| 2006-11-16 | 762.89 |
| 2006-11-17 | 764.17 |
| 2006-11-20 | 762.35 |
| 2006-11-21 | 760.19 |
| 2006-11-22 | 776.26 |
| 2006-11-23 | . |
| 2006-11-24 | 784.48 |
| 2006-11-27 | 792.64 |
| 2006-11-28 | 789.38 |
| 2006-11-29 | 798.65 |
| 2006-11-30 | 806.92 |
| 2006-12-01 | 818.35 |
| 2006-12-04 | 816.62 |
| 2006-12-05 | 817.31 |
| 2006-12-06 | 822.97 |
| 2006-12-07 | 840.98 |
| 2006-12-08 | 868.62 |
| 2006-12-11 | 876.80 |
| 2006-12-12 | 897.51 |
| 2006-12-13 | 903.64 |
| 2006-12-14 | 913.40 |
| 2006-12-15 | 898.98 |
| 2006-12-18 | 890.85 |
| 2006-12-19 | 877.80 |
| 2006-12-20 | 870.97 |
| 2006-12-21 | 857.30 |
| 2006-12-22 | 866.26 |
| 2006-12-25 | . |
| 2006-12-26 | 879.12 |
| 2006-12-27 | 884.07 |
| 2006-12-28 | 883.24 |
| 2006-12-29 | 887.53 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 897.17 |
| 2007-01-04 | 907.54 |
| 2007-01-05 | 939.94 |
| 2007-01-08 | 942.66 |
| 2007-01-09 | 942.73 |
| 2007-01-10 | 930.85 |
| 2007-01-11 | 926.98 |
| 2007-01-12 | 937.33 |
| 2007-01-15 | . |
| 2007-01-16 | 957.22 |
| 2007-01-17 | 970.65 |
| 2007-01-18 | 967.78 |
| 2007-01-19 | 959.19 |
| 2007-01-22 | 956.51 |
| 2007-01-23 | 965.88 |
| 2007-01-24 | 970.71 |
| 2007-01-25 | 975.20 |
| 2007-01-26 | 1001.24 |
| 2007-01-29 | 1020.94 |
| 2007-01-30 | 1042.56 |
| 2007-01-31 | 1056.21 |
| 2007-02-01 | 1024.96 |
| 2007-02-02 | 1025.09 |
| 2007-02-05 | 1027.04 |
| 2007-02-06 | 1057.79 |
| 2007-02-07 | 1053.70 |
| 2007-02-08 | 1067.75 |
| 2007-02-09 | 1076.23 |
| 2007-02-12 | 1071.59 |
| 2007-02-13 | 1087.45 |
| 2007-02-14 | 1100.35 |
| 2007-02-15 | 1120.39 |
| 2007-02-16 | 1146.58 |
| 2007-02-19 | . |
| 2007-02-20 | 1162.94 |
| 2007-02-21 | 1147.05 |
| 2007-02-22 | 1100.44 |
| 2007-02-23 | 1068.12 |
| 2007-02-26 | 1085.78 |
| 2007-02-27 | 1096.38 |
| 2007-02-28 | 1119.57 |
| 2007-03-01 | 1096.36 |
| 2007-03-02 | 1117.15 |
| 2007-03-05 | 1137.33 |
| 2007-03-06 | 1160.87 |
| 2007-03-07 | 1181.71 |
| 2007-03-08 | 1186.86 |
| 2007-03-09 | 1159.59 |
| 2007-03-12 | 1161.45 |
| 2007-03-13 | 1181.07 |
| 2007-03-14 | 1178.65 |
| 2007-03-15 | 1166.95 |
| 2007-03-16 | 1178.21 |
| 2007-03-19 | 1176.12 |
| 2007-03-20 | 1194.56 |
| 2007-03-21 | 1189.87 |
| 2007-03-22 | 1186.37 |
| 2007-03-23 | 1194.74 |
| 2007-03-26 | 1203.62 |
| 2007-03-27 | 1193.74 |
| 2007-03-28 | 1193.95 |
| 2007-03-29 | 1186.40 |
| 2007-03-30 | 1189.09 |
| 2007-04-02 | 1193.07 |
| 2007-04-03 | 1165.12 |
| 2007-04-04 | 1166.61 |
| 2007-04-05 | 1169.41 |
| 2007-04-06 | . |
| 2007-04-09 | 1172.28 |
| 2007-04-10 | 1188.28 |
| 2007-04-11 | 1189.26 |
| 2007-04-12 | 1197.47 |
| 2007-04-13 | 1201.92 |
| 2007-04-16 | 1205.60 |
| 2007-04-17 | 1211.53 |
| 2007-04-18 | 1217.57 |
| 2007-04-19 | 1227.28 |
| 2007-04-20 | 1229.58 |
| 2007-04-23 | 1242.21 |
| 2007-04-24 | 1259.60 |
| 2007-04-25 | 1259.19 |
| 2007-04-26 | 1246.63 |
| 2007-04-27 | 1252.46 |
| 2007-04-30 | 1259.04 |
| 2007-05-01 | 1255.54 |
| 2007-05-02 | 1253.45 |
| 2007-05-03 | 1236.22 |
| 2007-05-04 | 1249.03 |
| 2007-05-07 | 1244.68 |
| 2007-05-08 | 1249.24 |
| 2007-05-09 | 1200.05 |
| 2007-05-10 | 1132.03 |
| 2007-05-11 | 1082.85 |
| 2007-05-14 | 1030.90 |
| 2007-05-15 | 1053.33 |
| 2007-05-16 | 1099.91 |
| 2007-05-17 | 1134.14 |
| 2007-05-18 | 1138.57 |
| 2007-05-21 | 1157.98 |
| 2007-05-22 | 1151.41 |
| 2007-05-23 | 1135.62 |
| 2007-05-24 | 1112.20 |
| 2007-05-25 | 1111.48 |
| 2007-05-28 | . |
| 2007-05-29 | 1125.26 |
| 2007-05-30 | 1121.31 |
| 2007-05-31 | 1156.18 |
| 2007-06-01 | 1137.52 |
| 2007-06-04 | 1161.37 |
| 2007-06-05 | 1167.32 |
| 2007-06-06 | 1162.80 |
| 2007-06-07 | 1144.97 |
| 2007-06-08 | 1139.75 |
| 2007-06-11 | 1145.30 |
| 2007-06-12 | 1132.29 |
| 2007-06-13 | 1131.83 |
| 2007-06-14 | 1135.88 |
| 2007-06-15 | 1114.14 |
| 2007-06-18 | 1119.72 |
| 2007-06-19 | 1113.83 |
| 2007-06-20 | 1115.79 |
| 2007-06-21 | 1106.07 |
| 2007-06-22 | 1114.69 |
| 2007-06-25 | 1118.98 |
| 2007-06-26 | 1118.22 |
| 2007-06-27 | 1109.70 |
| 2007-06-28 | 1114.20 |
| 2007-06-29 | 1119.55 |
| 2007-07-02 | 1122.09 |
| 2007-07-03 | 1123.68 |
| 2007-07-04 | . |
| 2007-07-05 | 1114.12 |
| 2007-07-06 | 1129.46 |
| 2007-07-09 | 1121.21 |
| 2007-07-10 | 1126.71 |
| 2007-07-11 | 1126.27 |
| 2007-07-12 | 1099.40 |
| 2007-07-13 | 1102.74 |
| 2007-07-16 | 1115.53 |
| 2007-07-17 | 1107.68 |
| 2007-07-18 | 1100.05 |
| 2007-07-19 | 1097.20 |
| 2007-07-20 | 1097.14 |
| 2007-07-23 | 1100.16 |
| 2007-07-24 | 1097.67 |
| 2007-07-25 | 1089.43 |
| 2007-07-26 | 1105.43 |
| 2007-07-27 | 1109.19 |
| 2007-07-30 | 1110.60 |
| 2007-07-31 | 1135.83 |
| 2007-08-01 | 1147.92 |
| 2007-08-02 | 1181.13 |
| 2007-08-03 | 1201.27 |
| 2007-08-06 | 1196.56 |
| 2007-08-07 | 1190.98 |
| 2007-08-08 | 1192.16 |
| 2007-08-09 | 1201.87 |
| 2007-08-10 | 1206.01 |
| 2007-08-13 | 1199.57 |
| 2007-08-14 | 1196.06 |
| 2007-08-15 | 1186.48 |
| 2007-08-16 | 1176.54 |
| 2007-08-17 | 1179.85 |
| 2007-08-20 | 1176.11 |
| 2007-08-21 | 1177.38 |
| 2007-08-22 | 1175.87 |
| 2007-08-23 | 1178.53 |
| 2007-08-24 | 1194.17 |
| 2007-08-27 | 1196.64 |
| 2007-08-28 | 1198.72 |
| 2007-08-29 | 1200.03 |
| 2007-08-30 | 1198.37 |
| 2007-08-31 | 1178.80 |
| 2007-09-03 | . |
| 2007-09-04 | 1193.17 |
| 2007-09-05 | 1206.07 |
| 2007-09-06 | 1174.11 |
| 2007-09-07 | 1187.99 |
| 2007-09-10 | 1199.53 |
| 2007-09-11 | 1184.32 |
| 2007-09-12 | 1185.04 |
| 2007-09-13 | 1187.35 |
| 2007-09-14 | 1190.25 |
| 2007-09-17 | 1188.42 |
| 2007-09-18 | 1186.51 |
| 2007-09-19 | 1168.76 |
| 2007-09-20 | 1171.54 |
| 2007-09-21 | 1168.88 |
| 2007-09-24 | 1177.75 |
| 2007-09-25 | 1190.75 |
| 2007-09-26 | 1184.65 |
| 2007-09-27 | 1205.78 |
| 2007-09-28 | 1213.39 |
| 2007-10-01 | 1226.32 |
| 2007-10-02 | 1231.56 |
| 2007-10-03 | 1222.35 |
| 2007-10-04 | 1234.87 |
| 2007-10-05 | 1230.92 |
| 2007-10-08 | 1224.03 |
| 2007-10-09 | 1232.18 |
| 2007-10-10 | 1220.32 |
| 2007-10-11 | 1226.20 |
| 2007-10-12 | 1225.91 |
| 2007-10-15 | 1239.60 |
| 2007-10-16 | 1235.03 |
| 2007-10-17 | 1238.06 |
| 2007-10-18 | 1256.31 |
| 2007-10-19 | 1262.34 |
| 2007-10-22 | 1254.19 |
| 2007-10-23 | 1265.92 |
| 2007-10-24 | 1280.80 |
| 2007-10-25 | 1262.17 |
| 2007-10-26 | 1258.48 |
| 2007-10-29 | 1270.36 |
| 2007-10-30 | 1260.29 |
| 2007-10-31 | 1213.96 |
| 2007-11-01 | 1222.32 |
| 2007-11-02 | 1255.40 |
| 2007-11-05 | 1262.98 |
| 2007-11-06 | 1266.73 |
| 2007-11-07 | 1251.82 |
| 2007-11-08 | 1259.61 |
| 2007-11-09 | 1254.84 |
| 2007-11-12 | 1237.68 |
| 2007-11-13 | 1239.76 |
| 2007-11-14 | 1234.16 |
| 2007-11-15 | 1233.21 |
| 2007-11-16 | 1237.25 |
| 2007-11-19 | 1237.95 |
| 2007-11-20 | 1238.94 |
| 2007-11-21 | 1243.29 |
| 2007-11-22 | . |
| 2007-11-23 | 1232.46 |
| 2007-11-26 | 1206.65 |
| 2007-11-27 | 1197.15 |
| 2007-11-28 | 1201.46 |
| 2007-11-29 | 1204.27 |
| 2007-11-30 | 1169.45 |
| 2007-12-03 | 1158.79 |
| 2007-12-04 | 1181.21 |
| 2007-12-05 | 1165.15 |
| 2007-12-06 | 1144.44 |
| 2007-12-07 | 1117.69 |
| 2007-12-10 | 1123.39 |
| 2007-12-11 | 1135.08 |
| 2007-12-12 | 1149.97 |
| 2007-12-13 | 1149.31 |
| 2007-12-14 | 1143.37 |
| 2007-12-17 | 1142.94 |
| 2007-12-18 | 1150.08 |
| 2007-12-19 | 1149.04 |
| 2007-12-20 | 1139.78 |
| 2007-12-21 | 1142.24 |
| 2007-12-24 | 1139.93 |
| 2007-12-25 | . |
| 2007-12-26 | 1153.61 |
| 2007-12-27 | 1165.25 |
| 2007-12-28 | 1185.43 |
| 2007-12-31 | 1180.09 |
| 2008-01-01 | . |
| 2008-01-02 | 1221.81 |
| 2008-01-03 | 1241.99 |
| 2008-01-04 | 1266.88 |
| 2008-01-07 | 1255.94 |
| 2008-01-08 | 1255.47 |
| 2008-01-09 | 1266.07 |
| 2008-01-10 | 1270.77 |
| 2008-01-11 | 1275.41 |
| 2008-01-14 | 1280.26 |
| 2008-01-15 | 1277.75 |
| 2008-01-16 | 1257.27 |
| 2008-01-17 | 1267.76 |
| 2008-01-18 | 1260.78 |
| 2008-01-21 | . |
| 2008-01-22 | 1213.98 |
| 2008-01-23 | 1244.21 |
| 2008-01-24 | 1251.68 |
| 2008-01-25 | 1251.93 |
| 2008-01-28 | 1257.11 |
| 2008-01-29 | 1256.78 |
#2008-01-30|1261.44
#2008-01-31|1265.90
#2008-02-01|1273.42
#2008-02-04|1276.53
#2008-02-05|1264.31
#2008-02-06|1260.42
#2008-02-07|1254.91
#2008-02-08|1255.50
#2008-02-11|1268.42
#2008-02-12|1276.26
#2008-02-13|1271.15
#2008-02-14|1278.13
#2008-02-15|1294.21
#2008-02-18| .
#2008-02-19|1303.82
#2008-02-20|1300.16
#2008-02-21|1317.98
#2008-02-22|1321.53
#2008-02-25|1306.05
#2008-02-26|1320.13
#2008-02-27|1331.89
#2008-02-28|1333.07
#2008-02-29|1328.10
#2008-03-03|1321.78
#2008-03-04|1315.67
#2008-03-05|1324.18
#2008-03-06|1333.32
#2008-03-07|1324.02
#2008-03-10|1320.42
#2008-03-11|1314.82
#2008-03-12|1337.70
#2008-03-13|1343.76
#2008-03-14|1355.19
#2008-03-17|1367.46
#2008-03-18|1374.01
#2008-03-19|1351.28
#2008-03-20|1335.18
#2008-03-21| .
#2008-03-24|1332.28
#2008-03-25|1394.18
#2008-03-26|1418.96
#2008-03-27|1413.71
#2008-03-28|1427.70
#2008-03-31|1430.85
#2008-04-01|1398.48
#2008-04-02|1390.72
#2008-04-03|1412.55
#2008-04-04|1424.39
#2008-04-07|1427.22
#2008-04-08|1429.86
#2008-04-09|1439.65
#2008-04-10|1436.70
#2008-04-11|1432.34
#2008-04-14|1411.67
#2008-04-15|1413.36
#2008-04-16|1415.77
#2008-04-17|1414.89
#2008-04-18|1413.71
#2008-04-21|1428.58
#2008-04-22|1432.20
#2008-04-23|1413.66
#2008-04-24|1394.29
#2008-04-25|1383.10
#2008-04-28|1386.66
#2008-04-29|1386.77
#2008-04-30|1381.77
#2008-05-01|1374.15
#2008-05-02|1374.49
#2008-05-05|1364.48
#2008-05-06|1370.59
#2008-05-07|1358.74
#2008-05-08|1373.40
#2008-05-09|1375.16
#2008-05-12|1381.14
#2008-05-13|1374.20
#2008-05-14|1372.99
#2008-05-15|1370.69
#2008-05-16|1376.31
#2008-05-19|1375.97
#2008-05-20|1389.96
#2008-05-21|1398.78
#2008-05-22|1396.15
#2008-05-23|1394.30
#2008-05-26| .
#2008-05-27|1394.62
#2008-05-28|1387.88
#2008-05-29|1384.21
#2008-05-30|1389.12
#2008-06-02|1394.28
#2008-06-03|1394.66
#2008-06-04|1397.25
#2008-06-05|1398.69
#2008-06-06|1418.53
#2008-06-09|1419.69
#2008-06-10|1408.39
#2008-06-11|1416.85
#2008-06-12|1400.60
#2008-06-13|1389.26
#2008-06-16|1398.76
#2008-06-17|1398.34
#2008-06-18|1390.29
#2008-06-19|1379.24
#2008-06-20|1382.95
#2008-06-23|1353.03
#2008-06-24|1374.30
#2008-06-25|1379.57
#2008-06-26|1376.30
#2008-06-27|1392.83
#2008-06-30|1386.17
#2008-07-01|1386.05
#2008-07-02|1389.92
#2008-07-03|1386.06
#2008-07-04| .
#2008-07-07|1388.16
#2008-07-08|1386.13
#2008-07-09|1389.09
#2008-07-10|1407.83
#2008-07-11|1416.62
#2008-07-14|1419.59
#2008-07-15|1426.88
#2008-07-16|1414.99
#2008-07-17|1414.54
#2008-07-18|1425.95
#2008-07-21|1435.67
#2008-07-22|1435.71
#2008-07-23|1418.95
#2008-07-24|1431.79
#2008-07-25|1430.67
#2008-07-28|1427.23
#2008-07-29|1412.69
#2008-07-30|1409.66
#2008-07-31|1410.80
#2008-08-01|1403.26
#2008-08-04|1393.01
#2008-08-05|1382.39
#2008-08-06|1376.36
#2008-08-07|1376.06
#2008-08-08|1361.43
#2008-08-11|1344.56
#2008-08-12|1338.49
#2008-08-13|1334.17
#2008-08-14|1336.23
#2008-08-15|1323.90
#2008-08-18|1329.50
#2008-08-19|1321.23
#2008-08-20|1323.43
#2008-08-21|1334.68
#2008-08-22|1333.08
#2008-08-25|1329.33
#2008-08-26|1315.82
#2008-08-27|1320.17
#2008-08-28|1319.68
#2008-08-29|1323.75
#2008-09-01| .
#2008-09-02|1314.03
#2008-09-03|1305.69
#2008-09-04|1299.07
#2008-09-05|1288.37
#2008-09-08|1271.07
#2008-09-09|1259.32
#2008-09-10|1238.59
#2008-09-11|1231.11
#2008-09-12|1233.07
#2008-09-15|1211.28
#2008-09-16|1147.31
#2008-09-17|1154.12
#2008-09-18|1187.67
#2008-09-19|1240.49
#2008-09-22|1281.62
#2008-09-23|1266.07
#2008-09-24|1265.68
#2008-09-25|1261.50
#2008-09-26|1251.54
#2008-09-29|1216.11
#2008-09-30|1158.16
#2008-10-01|1153.63
#2008-10-02|1140.27
#2008-10-03|1156.38
#2008-10-06|1108.26
#2008-10-07|1115.90
#2008-10-08|1101.44
#2008-10-09|1065.89
#2008-10-10|1049.22
#2008-10-13|1101.79
#2008-10-14|1132.01
#2008-10-15|1119.16
#2008-10-16|1087.87
#2008-10-17|1122.59
#2008-10-20|1097.46
#2008-10-21|1076.15
#2008-10-22|1051.36
#2008-10-23|1034.27
#2008-10-24|1017.49
#2008-10-27| 949.74
#2008-10-28| 961.59
#2008-10-29| 991.90
#2008-10-30|1005.36
#2008-10-31|1007.91
#2008-11-03|1032.60
#2008-11-04|1056.33
#2008-11-05|1067.61
#2008-11-06|1049.31
#2008-11-07|1031.83
#2008-11-10|1032.45
#2008-11-11| 992.15
#2008-11-12| 980.85
#2008-11-13| 989.96
#2008-11-14|1001.78
#2008-11-17|1000.44
#2008-11-18|1000.36
#2008-11-19| 996.50
#2008-11-20| 965.08
#2008-11-21| 921.59
#2008-11-24| 908.67
#2008-11-25| 916.59
#2008-11-26| 930.06
#2008-11-27| .
#2008-11-28| 894.53
#2008-12-01| 901.85
#2008-12-02| 888.58
#2008-12-03| 880.42
#2008-12-04| 848.61
#2008-12-05| 835.07
#2008-12-08| 862.21
#2008-12-09| 860.34
#2008-12-10| 865.38
#2008-12-11| 913.02
#2008-12-12| 939.98
#2008-12-15| 972.85
#2008-12-16| 992.80
#2008-12-17|1029.60
#2008-12-18|1050.02
#2008-12-19|1003.20
#2008-12-22|1023.75
#2008-12-23| 993.45
#2008-12-24|1013.03
#2008-12-25| .
#2008-12-26|1061.70
#2008-12-29|1072.23
#2008-12-30|1067.26
#2008-12-31|1053.04
#2009-01-01| .
#2009-01-02|1015.76
#2009-01-05| 962.31
#2009-01-06| 906.06
#2009-01-07| 903.17
#2009-01-08| 895.92
#2009-01-09| 882.85
#2009-01-12| 882.75
#2009-01-13| 873.66
#2009-01-14| 880.27
#2009-01-15| 868.48
#2009-01-16| 895.62
#2009-01-19| .
#2009-01-20| 868.76
#2009-01-21| 877.84
#2009-01-22| 883.06
#2009-01-23| 876.86
#2009-01-26| 894.67
#2009-01-27| 895.07
#2009-01-28| 898.78
#2009-01-29| 896.93
#2009-01-30| 883.14
#2009-02-02| 899.64
#2009-02-03| 909.76
#2009-02-04| 898.09
#2009-02-05| 879.45
#2009-02-06| 883.73
#2009-02-09| 888.90
#2009-02-10| 894.47
#2009-02-11| 888.01
#2009-02-12| 880.33
#2009-02-13| 894.73
#2009-02-16| .
#2009-02-17| 898.38
#2009-02-18| 907.97
#2009-02-19| 912.05
#2009-02-20| 897.90
#2009-02-23| 913.00
#2009-02-24| 915.62
#2009-02-25| 940.28
#2009-02-26| 931.92
#2009-02-27| 932.73
#2009-03-02| 922.69
#2009-03-03| 911.67
#2009-03-04| 917.87
#2009-03-05| 925.06
#2009-03-06| 927.81
#2009-03-09| 936.18
#2009-03-10| 941.24
#2009-03-11| 943.96
#2009-03-12| 926.52
#2009-03-13| 921.75
#2009-03-16| 927.80
#2009-03-17| 924.20
#2009-03-18| 919.21
#2009-03-19| 957.20
#2009-03-20| 928.07
#2009-03-23| 907.31
#2009-03-24| 891.04
#2009-03-25| 907.26
#2009-03-26| 891.76
#2009-03-27| 875.57
#2009-03-30| 861.71
#2009-03-31| 846.11
#2009-04-01| 835.56
#2009-04-02| 857.20
#2009-04-03| 849.52
#2009-04-06| 856.88
#2009-04-07| 855.96
#2009-04-08| 849.50
#2009-04-09| 848.22
#2009-04-10| .
#2009-04-13| 838.28
#2009-04-14| 837.04
#2009-04-15| 835.26
#2009-04-16| 843.75
#2009-04-17| 835.47
#2009-04-20| 830.69
#2009-04-21| 837.34
#2009-04-22| 832.40
#2009-04-23| 838.16
#2009-04-24| 851.48
#2009-04-27| 843.87
#2009-04-28| 837.49
#2009-04-29| 847.66
#2009-04-30| 848.90
#2009-05-01| 849.01
#2009-05-04| 853.57
#2009-05-05| 850.66
#2009-05-06| 848.55
#2009-05-07| 851.35
#2009-05-08| 848.10
#2009-05-11| 860.29
#2009-05-12| 869.04
#2009-05-13| 875.43
#2009-05-14| 874.14
#2009-05-15| 867.97
#2009-05-18| 861.39
#2009-05-19| 874.65
#2009-05-20| 895.63
#2009-05-21| 894.02
#2009-05-22| 901.78
#2009-05-25| .
#2009-05-26| 912.81
#2009-05-27| 910.09
#2009-05-28| 923.01
#2009-05-29| 924.14
#2009-06-01| 942.64
#2009-06-02| 950.62
#2009-06-03| 950.81
#2009-06-04| 939.44
#2009-06-05| 934.68
#2009-06-08| 929.22
#2009-06-09| 932.44
#2009-06-10| 925.56
#2009-06-11| 925.07
#2009-06-12| 927.48
#2009-06-15| 923.79
#2009-06-16| 927.11
#2009-06-17| 936.44
#2009-06-18| 942.60
#2009-06-19| 930.56
#2009-06-22| 929.02
#2009-06-23| 938.14
#2009-06-24| 943.15
#2009-06-25| 936.90
#2009-06-26| 943.55
#2009-06-29| 935.79
#2009-06-30| 937.82
#2009-07-01| 943.18
#2009-07-02| 928.94
#2009-07-03| .
#2009-07-06| 921.08
#2009-07-07| 925.09
#2009-07-08| 919.65
#2009-07-09| 919.43
#2009-07-10| 924.84
#2009-07-13| 922.41
#2009-07-14| 920.59
#2009-07-15| 921.76
#2009-07-16| 925.03
#2009-07-17| 930.55
#2009-07-20| 939.41
#2009-07-21| 937.72
#2009-07-22| 939.56
#2009-07-23| 947.91
#2009-07-24| 946.36
#2009-07-27| 949.65
#2009-07-28| 945.37
#2009-07-29| 947.34
#2009-07-30| 947.32
#2009-07-31| 961.50
#2009-08-03| 989.06
#2009-08-04| 984.09
#2009-08-05| 971.94
#2009-08-06| 969.56
#2009-08-07| 968.82
#2009-08-10| 973.55
#2009-08-11| 973.34
#2009-08-12| 971.91
#2009-08-13| 971.79
#2009-08-14| 967.92
#2009-08-17| 958.59
#2009-08-18| 964.71
#2009-08-19| 970.98
#2009-08-20| 971.23
#2009-08-21| 975.37
#2009-08-24| 978.07
#2009-08-25| 978.51
#2009-08-26| 976.84
#2009-08-27| 984.23
#2009-08-28| 992.67
#2009-08-31| 990.91
#2009-09-01| 983.82
#2009-09-02| 979.30
#2009-09-03| 975.51
#2009-09-04| 975.24
#2009-09-07| .
#2009-09-08| 986.91
#2009-09-09| 995.10
#2009-09-10| 998.09
#2009-09-11|1002.02
#2009-09-14| 990.87
#2009-09-15| 988.77
#2009-09-16| 992.34
#2009-09-17| 998.02
#2009-09-18| 994.60
#2009-09-21| 990.98
#2009-09-22| 998.73
#2009-09-23|1011.23
#2009-09-24|1007.92
#2009-09-25|1006.14
#2009-09-28|1002.60
#2009-09-29| 998.92
#2009-09-30| 995.91
#2009-10-01|1000.69
#2009-10-02|1006.09
#2009-10-05|1006.36
#2009-10-06|1005.20
#2009-10-07|1014.82
#2009-10-08|1021.83
#2009-10-09|1022.56
#2009-10-12|1031.65
#2009-10-13|1028.52
#2009-10-14|1027.81
#2009-10-15|1034.61
#2009-10-16|1038.56
#2009-10-19|1051.17
#2009-10-20|1044.95
#2009-10-21|1046.91
#2009-10-22|1047.68
#2009-10-23|1043.55
#2009-10-26|1037.34
#2009-10-27|1020.20
#2009-10-28|1010.38
#2009-10-29|1010.30
#2009-10-30|1017.47
#2009-11-02|1025.38
#2009-11-03|1020.82
#2009-11-04|1030.63
#2009-11-05|1043.28
#2009-11-06|1040.76
#2009-11-09|1045.73
#2009-11-10|1052.20
#2009-11-11|1061.90
#2009-11-12|1054.86
#2009-11-13|1050.66
#2009-11-16|1041.54
#2009-11-17|1026.66
#2009-11-18|1034.92
#2009-11-19|1040.48
#2009-11-20|1040.90
#2009-11-23|1041.63
#2009-11-24|1050.63
#2009-11-25|1053.91
#2009-11-26| .
#2009-11-27|1057.50
#2009-11-30|1056.21
#2009-12-01|1052.05
#2009-12-02|1054.06
#2009-12-03|1065.63
#2009-12-04|1047.33
#2009-12-07|1033.74
#2009-12-08|1034.80
#2009-12-09|1032.64
#2009-12-10|1043.35
#2009-12-11|1042.83
#2009-12-14|1037.87
#2009-12-15|1024.10
#2009-12-16|1032.02
#2009-12-17|1012.74
#2009-12-18|1008.53
#2009-12-21|1009.51
#2009-12-22|1003.29
#2009-12-23|1021.34
#2009-12-24|1028.44
#2009-12-25| .
#2009-12-28|1028.48
#2009-12-29|1038.29
#2009-12-30|1035.62
#2009-12-31|1019.91
#2010-01-01| .
#2010-01-04|1014.31
#2010-01-05|1009.11
#2010-01-06|1007.17
#2010-01-07|1016.37
#2010-01-08|1020.87
#2010-01-11|1033.97
#2010-01-12|1037.54
#2010-01-13|1030.18
#2010-01-14|1019.40
#2010-01-15|1015.54
#2010-01-18| .
#2010-01-19|1013.73
#2010-01-20|1005.06
#2010-01-21|1009.41
#2010-01-22|1014.19
#2010-01-25|1011.59
#2010-01-26|1004.29
#2010-01-27|1006.95
#2010-01-28|1003.35
#2010-01-29| 992.33
#2010-02-01| 988.78
#2010-02-02|1003.67
#2010-02-03| 994.47
#2010-02-04| 984.49
#2010-02-05| 980.06
#2010-02-08| 986.89
#2010-02-09| 989.60
#2010-02-10| 990.50
#2010-02-11| 984.24
#2010-02-12| 995.79
#2010-02-15| .
#2010-02-16| 998.52
#2010-02-17| 987.05
#2010-02-18| 992.40
#2010-02-19| 989.15
#2010-02-22| 990.64
#2010-02-23| 990.44
#2010-02-24| 992.42
#2010-02-25| 992.95
#2010-02-26|1001.44
#2010-03-01| 994.00
#2010-03-02| 996.51
#2010-03-03|1010.81
#2010-03-04|1001.00
#2010-03-05| 999.84
#2010-03-08|1001.28
#2010-03-09| 995.58
#2010-03-10| 993.82
#2010-03-11| 995.92
#2010-03-12|1004.68
#2010-03-15| 994.53
#2010-03-16| 995.78
#2010-03-17| 994.73
#2010-03-18| 992.28
#2010-03-19| 989.92
#2010-03-22| 999.37
#2010-03-23| 996.09
#2010-03-24| 988.86
#2010-03-25| 980.90
#2010-03-26| 989.82
#2010-03-29|1014.05
#2010-03-30|1014.52
#2010-03-31|1006.64
#2010-04-01|1009.20
#2010-04-02| .
#2010-04-05|1005.38
#2010-04-06|1008.20
#2010-04-07|1008.65
#2010-04-08|1024.90
#2010-04-09|1029.79
#2010-04-12|1036.42
#2010-04-13|1051.69
#2010-04-14|1064.63
#2010-04-15|1076.92
#2010-04-16|1093.82
#2010-04-19|1087.91
#2010-04-20|1111.58
#2010-04-21|1105.95
#2010-04-22|1105.37
#2010-04-23|1109.70
#2010-04-26|1107.28
#2010-04-27|1111.35
#2010-04-28|1109.55
#2010-04-29|1132.13
#2010-04-30|1143.65
#2010-05-03|1135.90
#2010-05-04|1132.97
#2010-05-05|1106.31
#2010-05-06|1086.35
#2010-05-07|1081.53
#2010-05-10|1103.56
#2010-05-11|1088.54
#2010-05-12|1098.57
#2010-05-13|1088.22
#2010-05-14|1081.26
#2010-05-17|1085.94
#2010-05-18|1096.36
#2010-05-19|1101.28
#2010-05-20|1099.40
#2010-05-21|1112.68
#2010-05-24|1077.17
#2010-05-25|1062.00
#2010-05-26|1061.94
#2010-05-27|1059.92
#2010-05-28|1061.19
#2010-05-31| .
#2010-06-01|1063.10
#2010-06-02|1062.33
#2010-06-03|1062.59
#2010-06-04|1055.30
#2010-06-07|1043.13
#2010-06-08|1048.90
#2010-06-09|1065.21
#2010-06-10|1057.90
#2010-06-11|1059.38
#2010-06-14|1070.37
#2010-06-15|1080.23
#2010-06-16|1074.75
#2010-06-17|1068.90
#2010-06-18|1059.05
#2010-06-21|1059.51
#2010-06-22|1054.96
#2010-06-23|1055.44
#2010-06-24|1060.02
#2010-06-25|1056.26
#2010-06-28|1056.67
#2010-06-29|1047.54
#2010-06-30|1052.67
#2010-07-01|1056.29
#2010-07-02|1069.91
#2010-07-05| .
#2010-07-06|1068.31
#2010-07-07|1065.31
#2010-07-08|1063.59
#2010-07-09|1046.94
#2010-07-12|1042.74
#2010-07-13|1067.31
#2010-07-14|1059.37
#2010-07-15|1088.65
#2010-07-16|1087.06
#2010-07-19|1072.85
#2010-07-20|1065.22
#2010-07-21|1064.13
#2010-07-22|1072.30
#2010-07-23|1076.71
#2010-07-26|1086.18
#2010-07-27|1087.05
#2010-07-28|1088.94
#2010-07-29|1090.29
#2010-07-30|1087.54
#2010-08-02|1099.54
#2010-08-03|1101.61
#2010-08-04|1094.86
#2010-08-05|1099.81
#2010-08-06|1114.54
#2010-08-09|1117.25
#2010-08-10|1102.06
#2010-08-11|1094.02
#2010-08-12|1071.91
#2010-08-13|1074.13
#2010-08-16|1079.26
#2010-08-17|1081.98
#2010-08-18|1078.19
#2010-08-19|1085.78
#2010-08-20|1071.50
#2010-08-23|1071.91
#2010-08-24|1066.74
#2010-08-25|1066.69
#2010-08-26|1082.92
#2010-08-27|1086.17
#2010-08-30|1085.07
#2010-08-31|1085.36
#2010-09-01|1089.15
#2010-09-02|1087.32
#2010-09-03|1095.04
#2010-09-06| .
#2010-09-07|1097.88
#2010-09-08|1095.34
#2010-09-09|1091.98
#2010-09-10|1091.02
#2010-09-13|1105.59
#2010-09-14|1112.96
#2010-09-15|1110.97
#2010-09-16|1117.11
#2010-09-17|1111.69
#2010-09-20|1112.53
#2010-09-21|1116.95
#2010-09-22|1139.17
#2010-09-23|1122.82
#2010-09-24|1125.93
#2010-09-27|1116.95
#2010-09-28|1126.20
#2010-09-29|1135.83
#2010-09-30|1146.09
#2010-10-01|1131.87
#2010-10-04|1129.43
#2010-10-05|1132.35
#2010-10-06|1144.03
#2010-10-07|1162.58
#2010-10-08|1167.48
#2010-10-11|1164.45
#2010-10-12|1153.05
#2010-10-13|1164.04
#2010-10-14|1190.57
#2010-10-15|1189.60
#2010-10-18|1183.96
#2010-10-19|1173.13
#2010-10-20|1194.17
#2010-10-21|1209.85
#2010-10-22|1195.23
#2010-10-25|1204.79
#2010-10-26|1191.75
#2010-10-27|1186.99
#2010-10-28|1195.35
#2010-10-29|1191.55
#2010-11-01|1187.17
#2010-11-02|1195.51
#2010-11-03|1193.95
#2010-11-04|1211.45
#2010-11-05|1201.75
#2010-11-08|1196.73
#2010-11-09|1193.06
#2010-11-10|1176.04
#2010-11-11|1175.66
#2010-11-12|1181.31
#2010-11-15|1171.74
#2010-11-16|1174.34
#2010-11-17|1174.71
#2010-11-18|1178.47
#2010-11-19|1182.07
#2010-11-22|1178.94
#2010-11-23|1169.23
#2010-11-24|1171.93
#2010-11-25| .
#2010-11-26|1146.82
#2010-11-29|1134.96
#2010-11-30|1139.11
#2010-12-01|1144.53
#2010-12-02|1148.52
#2010-12-03|1166.49
#2010-12-06|1161.41
#2010-12-07|1166.07
#2010-12-08|1162.80
#2010-12-09|1157.72
#2010-12-10|1159.36
#2010-12-13|1170.76
#2010-12-14|1180.12
#2010-12-15|1173.24
#2010-12-16|1160.40
#2010-12-17|1156.58
#2010-12-20|1158.32
#2010-12-21|1158.34
#2010-12-22|1152.23
#2010-12-23|1152.30
#2010-12-24| .
#2010-12-27|1138.55
#2010-12-28|1133.92
#2010-12-29|1128.77
#2010-12-30|1156.82
#2010-12-31|1162.28
#2011-01-03|1154.62
#2011-01-04|1163.71
#2011-01-05|1151.19
#2011-01-06|1140.23
#2011-01-07|1158.51
#2011-01-10|1156.28
#2011-01-11|1156.19
#2011-01-12|1182.20
#2011-01-13|1205.74
#2011-01-14|1209.68
#2011-01-17| .
#2011-01-18|1192.49
#2011-01-19|1194.42
#2011-01-20|1189.56
#2011-01-21|1210.77
#2011-01-24|1217.08
#2011-01-25|1220.61
#2011-01-26|1220.59
#2011-01-27|1220.01
#2011-01-28|1193.28
#2011-01-31|1182.82
#2011-02-01|1182.93
#2011-02-02|1199.81
#2011-02-03|1179.46
#2011-02-04|1174.40
#2011-02-07|1178.99
#2011-02-08|1205.29
#2011-02-09|1206.02
#2011-02-10|1186.47
#2011-02-11|1192.20
#2011-02-14|1182.07
#2011-02-15|1185.88
#2011-02-16|1186.06
#2011-02-17|1190.62
#2011-02-18|1190.65
#2011-02-21| .
#2011-02-22|1157.33
#2011-02-23|1181.02
#2011-02-24|1202.66
#2011-02-25|1198.64
#2011-02-28|1206.57
#2011-03-01|1214.70
#2011-03-02|1220.71
#2011-03-03|1219.27
#2011-03-04|1225.43
#2011-03-07|1206.67
#2011-03-08|1214.22
#2011-03-09|1214.95
#2011-03-10|1208.27
#2011-03-11|1212.55
#2011-03-14|1225.52
#2011-03-15|1217.11
#2011-03-16|1209.73
#2011-03-17|1214.59
#2011-03-18|1226.83
#2011-03-21|1228.02
#2011-03-22|1231.39
#2011-03-23|1212.50
#2011-03-24|1213.59
#2011-03-25|1201.29
#2011-03-28|1197.84
#2011-03-29|1181.03
#2011-03-30|1183.24
#2011-03-31|1177.42
#2011-04-01|1162.76
#2011-04-04|1168.46
#2011-04-05|1166.09
#2011-04-06|1181.14
#2011-04-07|1186.10
#2011-04-08|1187.49
#2011-04-11|1185.68
#2011-04-12|1191.85
#2011-04-13|1191.75
#2011-04-14|1176.86
#2011-04-15|1180.61
#2011-04-18|1166.55
#2011-04-19|1173.79
#2011-04-20|1187.78
#2011-04-21|1198.64
#2011-04-22| .
#2011-04-25|1200.98
#2011-04-26|1214.10
#2011-04-27|1217.70
#2011-04-28|1209.53
#2011-04-29|1177.93
#2011-05-02|1196.85
#2011-05-03|1212.83
#2011-05-04|1225.67
#2011-05-05|1226.97
#2011-05-06|1203.94
#2011-05-09|1186.14
#2011-05-10|1188.32
#2011-05-11|1181.30
#2011-05-12|1181.15
#2011-05-13|1190.72
#2011-05-16|1190.58
#2011-05-17|1173.19
#2011-05-18|1176.83
#2011-05-19|1181.99
#2011-05-20|1179.89
#2011-05-23|1170.88
#2011-05-24|1166.91
#2011-05-25|1170.04
#2011-05-26|1178.59
#2011-05-27|1207.40
#2011-05-30| .
#2011-05-31|1238.56
#2011-06-01|1246.40
#2011-06-02|1241.52
#2011-06-03|1244.69
#2011-06-06|1236.67
#2011-06-07|1226.29
#2011-06-08|1233.17
#2011-06-09|1224.65
#2011-06-10|1214.53
#2011-06-13|1213.70
#2011-06-14|1210.91
#2011-06-15|1201.22
#2011-06-16|1173.46
#2011-06-17|1169.91
#2011-06-20|1182.00
#2011-06-21|1175.47
#2011-06-22|1181.15
#2011-06-23|1145.54
#2011-06-24|1162.77
#2011-06-27|1164.03
#2011-06-28|1187.28
#2011-06-29|1179.45
#2011-06-30|1176.61
#2011-07-01|1181.90
#2011-07-04| .
#2011-07-05|1190.35
#2011-07-06|1182.05
#2011-07-07|1180.17
#2011-07-08|1168.29
#2011-07-11|1137.48
#2011-07-12|1131.37
#2011-07-13|1142.52
#2011-07-14|1136.31
#2011-07-15|1141.38
#2011-07-18|1141.50
#2011-07-19|1142.91
#2011-07-20|1145.55
#2011-07-21|1160.20
#2011-07-22|1145.85
#2011-07-25|1156.20
#2011-07-26|1157.39
#2011-07-27|1152.34
#2011-07-28|1153.79
#2011-07-29|1150.56
#2011-08-01|1121.06
#2011-08-02|1136.14
#2011-08-03|1135.15
#2011-08-04|1113.39
#2011-08-05|1134.23
#2011-08-08|1148.44
#2011-08-09|1118.30
#2011-08-10|1119.16
#2011-08-11|1125.60
#2011-08-12|1140.29
#2011-08-15|1181.47
#2011-08-16|1173.49
#2011-08-17|1183.25
#2011-08-18|1174.01
#2011-08-19|1188.34
#2011-08-22|1196.10
#2011-08-23|1194.01
#2011-08-24|1194.70
#2011-08-25|1183.57
#2011-08-26|1187.52
#2011-08-29|1205.54
#2011-08-30|1199.50
#2011-08-31|1197.46
#2011-09-01|1186.66
#2011-09-02|1186.61
#2011-09-05| .
#2011-09-06|1209.43
#2011-09-07|1225.11
#2011-09-08|1206.10
#2011-09-09|1163.88
#2011-09-12|1187.13
#2011-09-13|1202.23
#2011-09-14|1204.82
#2011-09-15|1210.73
#2011-09-16|1207.36
#2011-09-19|1217.17
#2011-09-20|1235.77
#2011-09-21|1235.44
#2011-09-22|1194.26
#2011-09-23|1169.17
#2011-09-26|1146.17
#2011-09-27|1171.94
#2011-09-28|1144.91
#2011-09-29|1167.53
#2011-09-30|1164.75
#2011-10-03|1171.79
#2011-10-04|1174.85
#2011-10-05|1169.07
#2011-10-06|1181.62
#2011-10-07|1179.07
#2011-10-10|1197.53
#2011-10-11|1190.88
#2011-10-12|1202.01
#2011-10-13|1201.46
#2011-10-14|1224.06
#2011-10-17|1209.97
#2011-10-18|1210.74
#2011-10-19|1217.28
#2011-10-20|1211.10
#2011-10-21|1226.91
#2011-10-24|1227.05
#2011-10-25|1220.03
#2011-10-26|1213.21
#2011-10-27|1252.73
#2011-10-28|1237.14
#2011-10-31|1241.27
#2011-11-01|1226.96
#2011-11-02|1230.89
#2011-11-03|1209.89
#2011-11-04|1211.98
#2011-11-07|1211.57
#2011-11-08|1215.71
#2011-11-09|1215.57
#2011-11-10|1195.93
#2011-11-11|1213.48
#2011-11-14|1209.21
#2011-11-15|1186.20
#2011-11-16|1179.53
#2011-11-17|1178.77
#2011-11-18|1179.54
#2011-11-21|1176.08
#2011-11-22|1179.00
#2011-11-23|1144.90
#2011-11-24| .
#2011-11-25|1130.69
#2011-11-28|1155.53
#2011-11-29|1165.61
#2011-11-30|1155.31
#2011-12-01|1152.67
#2011-12-02|1160.43
#2011-12-05|1174.99
#2011-12-06|1167.48
#2011-12-07|1168.66
#2011-12-08|1168.78
#2011-12-09|1149.31
#2011-12-12|1148.12
#2011-12-13|1143.14
#2011-12-14|1151.25
#2011-12-15|1141.56
#2011-12-16|1140.15
#2011-12-19|1150.58
#2011-12-20|1164.47
#2011-12-21|1170.80
#2011-12-22|1164.63
#2011-12-23|1153.21
#2011-12-26| .
#2011-12-27|1149.07
#2011-12-28|1147.71
#2011-12-29|1134.07
#2011-12-30|1164.43
#2012-01-02| .
#2012-01-03|1161.68
#2012-01-04|1146.03
#2012-01-05|1130.12
#2012-01-06|1117.65
#2012-01-09|1134.88
#2012-01-10|1140.77
#2012-01-11|1134.03
#2012-01-12|1135.37
#2012-01-13|1125.95
#2012-01-16| .
#2012-01-17|1129.39
#2012-01-18|1138.21
#2012-01-19|1144.56
#2012-01-20|1166.67
#2012-01-23|1191.91
#2012-01-24|1176.74
#2012-01-25|1177.46
#2012-01-26|1195.41
#2012-01-27|1209.44
#2012-01-30|1201.94
#2012-01-31|1199.21
#2012-02-01|1208.03
#2012-02-02|1219.98
#2012-02-03|1233.75
#2012-02-06|1230.18
#2012-02-07|1247.00
#2012-02-08|1258.09
#2012-02-09|1263.41
#2012-02-10|1250.85
#2012-02-13|1243.27
#2012-02-14|1221.66
#2012-02-15|1239.11
#2012-02-16|1234.51
#2012-02-17|1244.14
#2012-02-20| .
#2012-02-21|1255.65
#2012-02-22|1254.19
#2012-02-23|1248.66
#2012-02-24|1280.39
#2012-02-27|1263.86
#2012-02-28|1273.54
#2012-02-29|1268.95
#2012-03-01|1262.32
#2012-03-02|1261.54
#2012-03-05|1258.75
#2012-03-06|1245.95
#2012-03-07|1239.42
#2012-03-08|1253.75
#2012-03-09|1235.94
#2012-03-12|1228.86
#2012-03-13|1227.15
#2012-03-14|1216.47
#2012-03-15|1211.99
#2012-03-16|1207.25
#2012-03-19|1203.86
#2012-03-20|1188.92
#2012-03-21|1175.27
#2012-03-22|1181.32
#2012-03-23|1202.47
#2012-03-26|1196.94
#2012-03-27|1203.49
#2012-03-28|1189.03
#2012-03-29|1178.64
#2012-03-30|1169.84
#2012-04-02|1162.76
#2012-04-03|1161.93
#2012-04-04|1135.93
#2012-04-05|1129.50
#2012-04-06| .
#2012-04-09|1108.84
#2012-04-10|1109.14
#2012-04-11|1108.42
#2012-04-12|1106.75
#2012-04-13|1062.90
#2012-04-16|1076.73
#2012-04-17|1098.73
#2012-04-18|1109.87
#2012-04-19|1087.80
#2012-04-20|1097.95
#2012-04-23|1089.55
#2012-04-24|1097.45
#2012-04-25|1095.74
#2012-04-26|1085.73
#2012-04-27|1066.83
#2012-04-30|1077.59
#2012-05-01|1075.18
#2012-05-02|1056.10
#2012-05-03|1057.20
#2012-05-04|1061.42
#2012-05-07|1066.48
#2012-05-08|1063.34
#2012-05-09|1060.74
#2012-05-10|1051.42
#2012-05-11|1044.80
#2012-05-14|1033.03
#2012-05-15|1027.83
#2012-05-16|1012.76
#2012-05-17| 997.32
#2012-05-18|1001.47
#2012-05-21|1001.47
#2012-05-22|1001.30
#2012-05-23|1001.71
#2012-05-24|1012.07
#2012-05-25|1022.02
#2012-05-28| .
#2012-05-29|1019.40
#2012-05-30|1025.86
#2012-05-31|1026.16
#2012-06-01|1025.00
#2012-06-04|1020.67
#2012-06-05|1011.68
#2012-06-06|1003.90
#2012-06-07|1000.01
#2012-06-08|1001.41
#2012-06-11|1006.35
#2012-06-12|1001.56
#2012-06-13|1017.62
#2012-06-14|1024.24
#2012-06-15|1023.97
#2012-06-18|1026.21
#2012-06-19|1039.15
#2012-06-20|1041.23
#2012-06-21|1020.54
#2012-06-22|1012.86
#2012-06-25|1002.92
#2012-06-26| 993.63
#2012-06-27|1008.35
#2012-06-28|1022.22
#2012-06-29|1021.01
#2012-07-02|1022.32
#2012-07-03|1021.22
#2012-07-04| .
#2012-07-05| 998.89
#2012-07-06| 996.55
#2012-07-09| 980.25
#2012-07-10| 975.17
#2012-07-11| 971.12
#2012-07-12| 967.86
#2012-07-13| 956.28
#2012-07-16| 970.50
#2012-07-17| 972.16
#2012-07-18| 970.33
#2012-07-19| 971.07
#2012-07-20| 975.65
#2012-07-23| 969.46
#2012-07-24| 972.90
#2012-07-25| 972.36
#2012-07-26| 993.04
#2012-07-27| 977.52
#2012-07-30| 969.54
#2012-07-31| 984.59
#2012-08-01| 987.51
#2012-08-02| 985.62
#2012-08-03| 988.57
#2012-08-06| 990.03
#2012-08-07| 992.30
#2012-08-08| 980.11
#2012-08-09| 983.13
#2012-08-10| 991.89
#2012-08-13| 991.65
#2012-08-14| 989.78
#2012-08-15| 988.30
#2012-08-16| 974.60
#2012-08-17| 981.11
#2012-08-20| 984.06
#2012-08-21| 992.66
#2012-08-22| 993.66
#2012-08-23|1004.80
#2012-08-24|1004.38
#2012-08-27|1003.05
#2012-08-28| 998.82
#2012-08-29| 995.78
#2012-08-30| 997.53
#2012-08-31|1011.10
#2012-09-03| .
#2012-09-04|1008.17
#2012-09-05|1013.89
#2012-09-06|1010.77
#2012-09-07|1016.54
#2012-09-10|1014.30
#2012-09-11|1011.56
#2012-09-12|1011.92
#2012-09-13|1018.78
#2012-09-14|1034.86
#2012-09-17|1024.78
#2012-09-18|1006.94
#2012-09-19|1007.17
#2012-09-20| 998.28
#2012-09-21| 976.70
#2012-09-24| 973.37
#2012-09-25| 975.68
#2012-09-26| 979.08
#2012-09-27| 989.11
#2012-09-28| 965.63
#2012-10-01| 970.33
#2012-10-02| 978.27
#2012-10-03| 963.58
#2012-10-04| 973.03
#2012-10-05| 959.97
#2012-10-08| 953.42
#2012-10-09| 951.85
#2012-10-10| 964.09
#2012-10-11| 961.92
#2012-10-12| 942.02
#2012-10-15| 949.52
#2012-10-16| 954.14
#2012-10-17| 938.54
#2012-10-18| 952.48
#2012-10-19| 945.13
#2012-10-22| 953.14
#2012-10-23| 960.06
#2012-10-24| 946.67
#2012-10-25| 948.16
#2012-10-26| 947.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.44
#2012-11-01| 962.47
#2012-11-02| 958.86
#2012-11-05| 956.65
#2012-11-06| 956.78
#2012-11-07| 969.20
#2012-11-08| 960.12
#2012-11-09| 970.52
#2012-11-12| 963.83
#2012-11-13| 957.13
#2012-11-14| 955.99
#2012-11-15| 959.14
#2012-11-16| 953.59
#2012-11-19| 963.16
#2012-11-20| 969.49
#2012-11-21| 962.15
#2012-11-22| .
#2012-11-23| 991.34
#2012-11-26| 985.48
#2012-11-27| 985.70
#2012-11-28| 979.85
#2012-11-29| 997.14
#2012-11-30|1000.00
#2012-12-03|1000.60
#2012-12-04|1018.12
#2012-12-05|1017.17
#2012-12-06|1006.77
#2012-12-07| 981.20
#2012-12-10| 983.11
#2012-12-11| 995.81
#2012-12-12| 998.87
#2012-12-13|1003.99
#2012-12-14|1003.13
#2012-12-17|1009.29
#2012-12-18|1010.17
#2012-12-19|1003.40
#2012-12-20| 993.66
#2012-12-21| 984.09
#2012-12-24| 986.92
#2012-12-25| 973.18
#2012-12-26| 988.63
#2012-12-27|1002.35
#2012-12-28|1013.71
#2012-12-31|1000.87
#2013-01-01|1000.87
#2013-01-02|1020.22
#2013-01-03|1010.49
#2013-01-04| 963.80
#2013-01-07| 966.94
#2013-01-08| 958.12
#2013-01-09| 970.51
#2013-01-10| 949.00
#2013-01-11| 956.27
#2013-01-14| 952.90
#2013-01-15| 939.64
#2013-01-16| 929.17
#2013-01-17| 927.59
#2013-01-18| 909.47
#2013-01-21| 904.70
#2013-01-22| 914.17
#2013-01-23| 898.80
#2013-01-24| 905.67
#2013-01-25| 909.83
#2013-01-28| 912.38
#2013-01-29| 931.51
#2013-01-30| 939.64
#2013-01-31| 937.17
#2013-02-01| 928.62
#2013-02-04| 931.42
#2013-02-05| 929.80
#2013-02-06| 914.98
#2013-02-07| 920.47
#2013-02-08| 909.05
#2013-02-11| 919.13
#2013-02-12| 916.92
#2013-02-13| 915.86
#2013-02-14| 897.69
#2013-02-15| 896.82
#2013-02-18| 900.80
#2013-02-19| 905.33
#2013-02-20| 900.22
#2013-02-21| 902.15
#2013-02-22| 891.20
#2013-02-25| 918.18
#2013-02-26| 919.88
#2013-02-27| 936.56
#2013-02-28| 938.07
#2013-03-01| 916.06
#2013-03-04| 910.47
#2013-03-05| 923.45
#2013-03-06| 916.02
#2013-03-07| 908.08
#2013-03-08| 883.88
#2013-03-11| .
#2013-03-12| 889.02
#2013-03-13| 915.23
#2013-03-14| 916.94
#2013-03-15| 927.62
#2013-03-18| 926.49
#2013-03-19| 925.37
#2013-03-20| 929.20
#2013-03-21| 916.62
#2013-03-22| 927.88
#2013-03-25| 921.76
#2013-03-26| 908.04
#2013-03-27| 899.76
#2013-03-28| 920.56
#2013-03-29| .
#2013-04-01| 910.41
#2013-04-02| 912.95
#2013-04-03| 912.90
#2013-04-04| 920.75
#2013-04-05| 923.96
#2013-04-08| 926.26
#2013-04-09| 933.49
#2013-04-10| 923.16
#2013-04-11| 928.79
#2013-04-12| 937.48
#2013-04-15| 932.16
#2013-04-16| 936.94
#2013-04-17| 922.43
#2013-04-18| 925.31
#2013-04-19| 917.07
#2013-04-22| 922.49
#2013-04-23| 919.55
#2013-04-24| 912.68
#2013-04-25| 916.41
#2013-04-26| 917.82
#2013-04-29| 912.31
#2013-04-30| 929.95
#2013-05-01| 929.89
#2013-05-02| 922.09
#2013-05-03| 932.15
#2013-05-06| 921.42
#2013-05-07| 925.93
#2013-05-08| 935.23
#2013-05-09| 926.16
#2013-05-10| 929.23
#2013-05-13| 930.13
#2013-05-14| 930.09
#2013-05-15| 919.01
#2013-05-16| 919.39
#2013-05-17| 896.76
#2013-05-20| 910.34
#2013-05-21| 902.24
#2013-05-22| 884.60
#2013-05-23| 868.05
#2013-05-24| 881.22
#2013-05-27| 891.37
#2013-05-28| 894.40
#2013-05-29| 890.96
#2013-05-30| 895.62
#2013-05-31| 897.25
#2013-06-03| 896.20
#2013-06-04| 902.13
#2013-06-05| 899.45
#2013-06-06| 886.33
#2013-06-07| 900.39
#2013-06-10| 890.39
#2013-06-11| 897.09
#2013-06-12| 900.41
#2013-06-13| 899.76
#2013-06-14| 905.29
#2013-06-17| 907.91
#2013-06-18| 929.81
#2013-06-19| 949.51
#2013-06-20| 948.33
#2013-06-21| 924.75
#2013-06-24| 933.19
#2013-06-25| 933.32
#2013-06-26| 930.22
#2013-06-27| 904.14
#2013-06-28| 874.47
#2013-07-01| 894.10
#2013-07-02| 887.84
#2013-07-03| 885.98
#2013-07-04| 873.02
#2013-07-05| 847.49
#2013-07-08| 850.03
#2013-07-09| 851.03
#2013-07-10| 849.73
#2013-07-11| 861.10
#2013-07-12| 851.39
#2013-07-15| 850.28
#2013-07-16| 850.02
#2013-07-17| 855.58
#2013-07-18| 859.94
#2013-07-19| 863.36
#2013-07-22| 862.71
#2013-07-23| 864.77
#2013-07-24| 855.61
#2013-07-25| 855.54
#2013-07-26| 862.51
#2013-07-29| 865.56
#2013-07-30| 864.24
#2013-07-31| 859.32
#2013-08-01| 858.26
#2013-08-02| 864.42
#2013-08-05| 861.52
#2013-08-06| 863.55
#2013-08-07| 866.48
#2013-08-08| 867.21
#2013-08-09| 865.35
#2013-08-12| 847.97
#2013-08-13| 851.16
#2013-08-14| 852.96
#2013-08-15| 851.06
#2013-08-16| 864.18
#2013-08-19| 860.38
#2013-08-20| 864.57
#2013-08-21| 862.01
#2013-08-22| 852.93
#2013-08-23| 852.84
#2013-08-26| 850.65
#2013-08-27| 847.15
#2013-08-28| 858.82
#2013-08-29| 841.97
#2013-08-30| 853.63
#2013-09-02| 846.16
#2013-09-03| 842.79
#2013-09-04| 841.94
#2013-09-05| 842.11
#2013-09-06| 846.48
#2013-09-09| 847.36
#2013-09-10| 846.95
#2013-09-11| 862.62
#2013-09-12| 851.13
#2013-09-13| 853.66
#2013-09-16| 859.69
#2013-09-17| 850.46
#2013-09-18| 861.71
#2013-09-19| 851.82
#2013-09-20| 848.44
#2013-09-23| 836.60
#2013-09-24| 838.55
#2013-09-25| 849.89
#2013-09-26| 878.14
#2013-09-27| 879.92
#2013-09-30| 879.64
#2013-10-01| 873.69
#2013-10-02| 884.33
#2013-10-03| 893.82
#2013-10-04| 916.43
#2013-10-07| 921.24
#2013-10-08| 956.35
#2013-10-09| 944.22
#2013-10-10| 953.27
#2013-10-11| 942.82
#2013-10-14| 958.14
#2013-10-15| 952.79
#2013-10-16| 951.82
#2013-10-17| 962.17
#2013-10-18| 963.85
#2013-10-21| 975.27
#2013-10-22|1003.54
#2013-10-23|1016.22
#2013-10-24|1030.69
#2013-10-25|1049.16
#2013-10-28|1064.89
#2013-10-29|1058.26
#2013-10-30|1047.55
#2013-10-31|1047.55
#2013-11-01|1029.89
#2013-11-04|1037.48
#2013-11-05|1035.05
#2013-11-06|1038.28
#2013-11-07|1029.66
#2013-11-08|1031.85
#2013-11-11|1034.33
#2013-11-12|1029.11
#2013-11-13|1029.29
#2013-11-14|1042.81
#2013-11-15|1047.74
#2013-11-18|1049.01
#2013-11-19|1055.76
#2013-11-20|1053.53
#2013-11-21|1051.34
#2013-11-22|1061.53
#2013-11-25|1066.91
#2013-11-26|1066.94
#2013-11-27|1066.97
#2013-11-28|1070.73
#2013-11-29|1065.99
#2013-12-02|1068.24
#2013-12-03|1061.49
#2013-12-04|1062.49
#2013-12-05|1071.30
#2013-12-06|1058.17
#2013-12-09|1052.46
#2013-12-10|1071.38
#2013-12-11|1071.66
#2013-12-12|1077.96
#2013-12-13|1075.02
#2013-12-16|1086.10
#2013-12-17|1091.92
#2013-12-18|1072.81
#2013-12-19|1063.69
#2013-12-20|1060.52
#2013-12-23|1064.45
#2013-12-24|1062.31
#2013-12-25|1058.78
#2013-12-26|1056.84
#2013-12-27|1056.81
#2013-12-30|1062.31
#2013-12-31|1044.25
#2014-01-01|1044.25
#2014-01-02|1042.31
#2014-01-03|1035.42
#2014-01-06|1036.29
#2014-01-07|1045.78
#2014-01-08|1041.03
#2014-01-09|1048.31
#2014-01-10|1031.35
#2014-01-13|1033.58
#2014-01-14|1033.58
#2014-01-15|1028.06
#2014-01-16|1034.28
#2014-01-17|1041.01
#2014-01-20|1033.53
#2014-01-21|1024.53
#2014-01-22|1020.86
#2014-01-23|1032.59
#2014-01-24|1035.89
#2014-01-27|1035.47
#2014-01-28|1024.10
#2014-01-29|1030.57
#2014-01-30|1025.89
#2014-01-31|1026.24
#2014-02-03|1031.39
#2014-02-04|1032.52
#2014-02-05|1020.02
#2014-02-06|1007.41
#2014-02-07|1033.36
#2014-02-10|1011.06
#2014-02-11|1027.58
#2014-02-12|1016.92
#2014-02-13|1028.75
#2014-02-14|1037.94
#2014-02-17|1020.96
#2014-02-18|1029.78
#2014-02-19|1033.66
#2014-02-20|1031.19
#2014-02-21|1024.61
#2014-02-24|1027.71
#2014-02-25|1022.85
#2014-02-26|1021.77
#2014-02-27|1035.50
#2014-02-28|1053.95
#2014-03-03|1067.82
#2014-03-04|1071.77
#2014-03-05|1074.22
#2014-03-06|1090.76
#2014-03-07|1088.82
#2014-03-10|1087.91
#2014-03-11|1087.52
#2014-03-12|1107.16
#2014-03-13|1137.40
#2014-03-14|1110.24
#2014-03-17|1135.99
#2014-03-18|1118.54
#2014-03-19|1125.65
#2014-03-20|1087.83
#2014-03-21|1102.30
#2014-03-24|1096.38
#2014-03-25|1085.15
#2014-03-26|1083.36
#2014-03-27|1081.45
#2014-03-28|1082.93
#2014-03-31|1090.03
#2014-04-01|1091.71
#2014-04-02|1089.74
#2014-04-03|1091.98
#2014-04-04|1084.53
#2014-04-07|1120.94
#2014-04-08|1122.37
#2014-04-09|1112.13
#2014-04-10|1110.83
#2014-04-11|1115.73
#2014-04-14|1135.79
#2014-04-15|1130.72
#2014-04-16|1124.57
#2014-04-17|1124.09
#2014-04-18|1124.98
#2014-04-21|1119.22
#2014-04-22|1126.12
#2014-04-23|1128.04
#2014-04-24|1106.72
#2014-04-25|1129.12
#2014-04-28|1130.04
#2014-04-29|1104.90
#2014-04-30|1114.24
#2014-05-01|1112.67
#2014-05-02|1116.85
#2014-05-05|1120.52
#2014-05-06|1107.48
#2014-05-07|1110.02
#2014-05-08|1114.84
#2014-05-09|1110.40
#2014-05-12|1110.09
#2014-05-13|1087.66
#2014-05-14|1088.55
#2014-05-15|1076.78
#2014-05-16|1086.54
#2014-05-19|1066.87
#2014-05-20|1063.31
#2014-05-21|1061.37
#2014-05-22|1056.92
#2014-05-23|1080.47
#2014-05-26|1082.54
#2014-05-27|1085.99
#2014-05-28|1075.04
#2014-05-29|1106.07
#2014-05-30|1116.52
#2014-06-02|1112.61
#2014-06-03|1114.45
#2014-06-04|1106.72
#2014-06-05|1089.95
#2014-06-06|1084.12
#2014-06-09|1071.99
#2014-06-10|1063.83
#2014-06-11|1076.62
#2014-06-12|1079.85
#2014-06-13|1076.13
#2014-06-16|1078.05
#2014-06-17|1077.57
#2014-06-18|1063.58
#2014-06-19|1082.37
#2014-06-20|1079.59
#2014-06-23|1080.70
#2014-06-24|1077.94
#2014-06-25|1079.96
#2014-06-26|1104.60
#2014-06-27|1092.94
#2014-06-30|1112.63
#2014-07-01|1096.83
#2014-07-02|1093.56
#2014-07-03|1091.58
#2014-07-04|1098.28
#2014-07-07|1089.01
#2014-07-08|1092.17
#2014-07-09|1089.99
#2014-07-10|1100.35
#2014-07-11|1088.69
#2014-07-14|1087.47
#2014-07-15|1111.78
#2014-07-16|1110.56
#2014-07-17|1097.42
#2014-07-18|1114.10
#2014-07-21|1110.47
#2014-07-22|1112.91
#2014-07-23|1109.51
#2014-07-24|1116.34
#2014-07-25|1105.76
#2014-07-28|1106.10
#2014-07-29|1104.31
#2014-07-30|1102.09
#2014-07-31|1074.59
#2014-08-01|1069.08
#2014-08-04|1099.47
#2014-08-05|1101.20
#2014-08-06|1116.62
#2014-08-07|1115.30
#2014-08-08|1102.87
#2014-08-11|1118.19
#2014-08-12|1116.05
#2014-08-13|1118.58
#2014-08-14|1116.89
#2014-08-15|1117.44
#2014-08-18|1099.86
#2014-08-19|1118.13
#2014-08-20|1113.58
#2014-08-21|1115.57
#2014-08-22|1154.82
#2014-08-25|1126.06
#2014-08-26|1129.44
#2014-08-27|1144.31
#2014-08-28|1142.00
#2014-08-29|1127.48
#2014-09-01|1118.47
#2014-09-02|1105.89
#2014-09-03|1126.86
#2014-09-04|1114.28
#2014-09-05|1111.04
#2014-09-08|1114.05
#2014-09-09|1123.96
#2014-09-10|1145.18
#2014-09-11|1103.76
#2014-09-12|1108.60
#2014-09-15|1104.09
#2014-09-16|1111.19
#2014-09-17|1120.42
#2014-09-18|1112.65
#2014-09-19|1107.66
#2014-09-22|1105.18
#2014-09-23|1096.55
#2014-09-24|1093.74
#2014-09-25|1092.79
#2014-09-26|1119.73
#2014-09-29|1115.26
#2014-09-30|1120.28
#2014-10-01|1122.76
#2014-10-02|1128.26
#2014-10-03|1119.22
#2014-10-06|1123.44
#2014-10-07|1130.49
#2014-10-08|1134.51
#2014-10-09|1149.35
#2014-10-10|1127.69
#2014-10-13|1125.83
#2014-10-14|1128.78
#2014-10-15|1160.26
#2014-10-16|1118.20
#2014-10-17|1162.87
#2014-10-20|1160.58
#2014-10-21|1145.99
#2014-10-22|1140.52
#2014-10-23|1145.45
#2014-10-24|1136.96
#2014-10-27|1137.41
#2014-10-28|1135.74
#2014-10-29|1148.63
#2014-10-30|1160.46
#2014-10-31|1191.78
#2014-11-03|1172.41
#2014-11-04|1203.60
#2014-11-05|1194.84
#2014-11-06|1187.41
#2014-11-07|1216.92
#2014-11-10|1226.20
#2014-11-11|1224.56
#2014-11-12|1225.87
#2014-11-13|1225.91
#2014-11-14|1177.86
#2014-11-17|1219.38
#2014-11-18|1225.86
#2014-11-19|1189.20
#2014-11-20|1219.94
#2014-11-21|1210.23
#2014-11-24|1186.18
#2014-11-25|1193.83
#2014-11-26|1188.46
#2014-11-27|1197.81
#2014-11-28|1156.51
#2014-12-01|1153.84
#2014-12-02|1187.39
#2014-12-03|1180.80
#2014-12-04|1145.45
#2014-12-05|1090.57
#2014-12-08|1094.67
#2014-12-09|1072.34
#2014-12-10|1054.95
#2014-12-11|1057.71
#2014-12-12|1054.82
#2014-12-15|1055.07
#2014-12-16|1041.86
#2014-12-17|1020.95
#2014-12-18|1018.09
#2014-12-19|1021.73
#2014-12-22| 973.63
#2014-12-23| 960.80
#2014-12-24| 971.07
#2014-12-25| 976.64
#2014-12-26|1001.69
#2014-12-29| 990.84
#2014-12-30| 989.30
#2014-12-31| 983.23
#2015-01-01| 983.23
#2015-01-02| 981.92
#2015-01-05| 975.59
#2015-01-06| 957.72
#2015-01-07| 987.34
#2015-01-08| 981.05
#2015-01-09| 998.55
#2015-01-12| 987.81
#2015-01-13|1009.75
#2015-01-14|1044.84
#2015-01-15|1067.23
#2015-01-16|1073.72
#2015-01-19|1080.36
#2015-01-20|1057.19
#2015-01-21|1079.84
#2015-01-22|1066.71
#2015-01-23|1056.00
#2015-01-26|1023.95
#2015-01-27|1033.85
#2015-01-28|1060.07
#2015-01-29|1060.06
#2015-01-30|1066.41
#2015-02-02|1075.18
#2015-02-03|1072.07
#2015-02-04|1086.51
#2015-02-05|1072.99
#2015-02-06|1070.36
#2015-02-09|1060.51
#2015-02-10|1060.30
#2015-02-11|1066.70
#2015-02-12|1055.50
#2015-02-13|1043.54
#2015-02-16|1045.55
#2015-02-17|1014.37
#2015-02-18|1005.12
#2015-02-19| 999.58
#2015-02-20|1007.63
#2015-02-23|1005.13
#2015-02-24|1002.42
#2015-02-25|1011.17
#2015-02-26|1000.91
#2015-02-27| 995.03
#2015-03-02| 962.17
#2015-03-03| 975.91
#2015-03-04| 964.48
#2015-03-05| 957.03
#2015-03-06| 923.93
#2015-03-09| 940.32
#2015-03-10| 933.80
#2015-03-11| 920.24
#2015-03-12| 921.06
#2015-03-13| 911.40
#2015-03-16| 897.12
#2015-03-17| 894.57
#2015-03-18| 895.06
#2015-03-19| 879.17
#2015-03-20| 934.13
#2015-03-23| 944.87
#2015-03-24| 939.50
#2015-03-25| 935.06
#2015-03-26| 912.27
#2015-03-27| 910.25
#2015-03-30| 908.19
#2015-03-31| 891.94
#2015-04-01| 878.08
#2015-04-02| 869.51
#2015-04-03| 865.53
#2015-04-06| 880.45
#2015-04-07| 866.44
#2015-04-08| 862.81
#2015-04-09| 865.14
#2015-04-10| 852.95
#2015-04-13| 854.54
#2015-04-14| 862.50
#2015-04-15| 854.53
#2015-04-16| 867.99
#2015-04-17| 877.91
#2015-04-20| 876.90
#2015-04-21| 878.96
#2015-04-22| 881.40
#2015-04-23| 875.85
#2015-04-24| 878.50
#2015-04-27| 882.11
#2015-04-28| 884.97
#2015-04-29| 899.13
#2015-04-30| 899.26
#2015-05-01| 900.35
#2015-05-04| 896.99
#2015-05-05| 899.40
#2015-05-06| 883.31
#2015-05-07| 872.50
#2015-05-08| 884.33
#2015-05-11| 892.49
#2015-05-12| 893.77
#2015-05-13| 875.51
#2015-05-14| 875.85
#2015-05-15| 884.97
#2015-05-18| 894.29
#2015-05-19| 882.86
#2015-05-20| 877.49
#2015-05-21| 857.21
#2015-05-22| 844.59
#2015-05-25| 848.30
#2015-05-26| 841.22
#2015-05-27| 838.09
#2015-05-28| 836.89
#2015-05-29| 845.34
#2015-06-01| 845.51
#2015-06-02| 859.67
#2015-06-03| 854.79
#2015-06-04| 858.61
#2015-06-05| 852.79
#2015-06-08| 857.85
#2015-06-09| 858.29
#2015-06-10| 868.92
#2015-06-11| 852.05
#2015-06-12| 854.08
#2015-06-15| 844.77
#2015-06-16| 824.33
#2015-06-17| 816.35
#2015-06-18| 846.96
#2015-06-19| 856.14
#2015-06-22| 854.93
#2015-06-23| 862.87
#2015-06-24| 865.50
#2015-06-25| 870.03
#2015-06-26| 858.15
#2015-06-29| 856.75
#2015-06-30| 853.36
#2015-07-01| 850.92
#2015-07-02| 847.77
#2015-07-03| 858.85
#2015-07-06| 847.04
#2015-07-07| 835.27
#2015-07-08| 843.97
#2015-07-09| 852.78
#2015-07-10| 849.67
#2015-07-13| 836.38
#2015-07-14| 824.84
#2015-07-15| 823.90
#2015-07-16| 828.87
#2015-07-17| 826.57
#2015-07-20| 831.04
#2015-07-21| 833.50
#2015-07-22| 828.66
#2015-07-23| 847.29
#2015-07-24| 849.72
#2015-07-27| 851.82
#2015-07-28| 849.99
#2015-07-29| 845.96
#2015-07-30| 840.42
#2015-07-31| 844.84
#2015-08-03| 839.60
#2015-08-04| 839.16
#2015-08-05| 833.49
#2015-08-06| 840.22
#2015-08-07| 836.60
#2015-08-10| 838.50
#2015-08-11| 845.73
#2015-08-12| 853.53
#2015-08-13| 850.57
#2015-08-14| 849.92
#2015-08-17| 847.46
#2015-08-18| 848.23
#2015-08-19| 851.83
#2015-08-20| 858.52
#2015-08-21| 863.48
#2015-08-24| 867.96
#2015-08-25| 847.73
#2015-08-26| 843.45
#2015-08-27| 849.37
#2015-08-28| 848.87
#2015-08-31| 847.89
#2015-09-01| 839.48
#2015-09-02| 838.45
#2015-09-03| 832.31
#2015-09-04| 834.60
#2015-09-07| 832.57
#2015-09-08| 836.94
#2015-09-09| 842.24
#2015-09-10| 845.89
#2015-09-11| 834.49
#2015-09-14| 830.83
#2015-09-15| 827.13
#2015-09-16| 829.50
#2015-09-17| 802.17
#2015-09-18| 773.14
#2015-09-21| 775.91
#2015-09-22| 784.78
#2015-09-23| 800.05
#2015-09-24| 806.28
#2015-09-25| 801.14
#2015-09-28| 798.47
#2015-09-29| 774.30
#2015-09-30| 768.74
#2015-10-01| 778.84
#2015-10-02| 771.18
#2015-10-05| 760.29
#2015-10-06| 748.17
#2015-10-07| 727.80
#2015-10-08| 715.40
#2015-10-09| 746.35
#2015-10-12| 746.79
#2015-10-13| 763.79
#2015-10-14| 784.49
#2015-10-15| 782.40
#2015-10-16| 774.86
#2015-10-19| 775.90
#2015-10-20| 791.45
#2015-10-21| 795.14
#2015-10-22| 786.52
#2015-10-23| 785.05
#2015-10-26| 802.03
#2015-10-27| 801.90
#2015-10-28| 805.03
#2015-10-29| 806.90
#2015-10-30| 813.70
#2015-11-02| 812.93
#2015-11-03| 809.21
#2015-11-04| 805.32
#2015-11-05| 831.67
#2015-11-06| 826.89
#2015-11-09| 851.05
#2015-11-10| 858.08
#2015-11-11| 866.23
#2015-11-12| 846.94
#2015-11-13| 849.61
#2015-11-16| 847.70
#2015-11-17| 835.36
#2015-11-18| 835.28
#2015-11-19| 841.73
#2015-11-20| 838.88
#2015-11-23| 834.28
#2015-11-24| 831.85
#2015-11-25| 829.02
#2015-11-26| 817.57
#2015-11-27| 815.37
#2015-11-30| 806.19
#2015-12-01| 800.29
#2015-12-02| 798.60
#2015-12-03| 817.29
#2015-12-04| 800.60
#2015-12-07| 794.12
#2015-12-08| 771.82
#2015-12-09| 747.49
#2015-12-10| 743.21
#2015-12-11| 757.52
#2015-12-14| 748.16
#2015-12-15| 740.83
#2015-12-16| 738.76
#2015-12-17| 727.27
#2015-12-18| 698.72
#2015-12-21| 702.87
#2015-12-22| 699.94
#2015-12-23| 696.86
#2015-12-24| 698.35
#2015-12-25| 698.35
#2015-12-28| 696.73
#2015-12-29| 705.41
#2015-12-30| 709.34
#2015-12-31| 698.17
#2016-01-01| 698.17
#2016-01-04| 697.07
#2016-01-05| 689.13
#2016-01-06| 701.51
#2016-01-07| 706.37
#2016-01-08| 691.49
#2016-01-11| 689.71
#2016-01-12| 690.38
#2016-01-13| 707.36
#2016-01-14| 740.26
#2016-01-15| 762.22
#2016-01-18| 812.98
#2016-01-19| 808.09
#2016-01-20| 799.33
#2016-01-21| 779.63
#2016-01-22| 783.99
#2016-01-25| 785.30
#2016-01-26| 759.05
#2016-01-27| 743.34
#2016-01-28| 757.82
#2016-01-29| 766.78
#2016-02-01| 758.00
#2016-02-02| 774.22
#2016-02-03| 809.31
#2016-02-04| 828.28
#2016-02-05| 853.46
#2016-02-08| 839.97
#2016-02-09| 858.36
#2016-02-10| 901.81
#2016-02-11| 944.82
#2016-02-12| 914.98
#2016-02-15| 911.79
#2016-02-16| 951.47
#2016-02-17| 954.38
#2016-02-18| 966.70
#2016-02-19| 969.27
#2016-02-22| 947.68
#2016-02-23| 939.28
#2016-02-24| 930.47
#2016-02-25| 916.61
#2016-02-26| 922.49
#2016-02-29| 886.95
#2016-03-01| 919.10
#2016-03-02| 946.59
#2016-03-03| 953.75
#2016-03-04| 955.51
#2016-03-07| 946.16
#2016-03-08| 948.36
#2016-03-09| 952.15
#2016-03-10|1004.92
#2016-03-11|1033.23
#2016-03-14|1049.09
#2016-03-15|1083.79
#2016-03-16|1091.56
#2016-03-17|1123.53
#2016-03-18|1169.02
#2016-03-21|1161.95
#2016-03-22|1158.61
#2016-03-23|1174.78
#2016-03-24|1171.29
#2016-03-25|1178.37
#2016-03-28|1153.13
#2016-03-29|1151.82
#2016-03-30|1132.64
#2016-03-31|1075.64
#2016-04-01|1072.84
#2016-04-04|1116.97
#2016-04-05|1123.26
#2016-04-06|1159.99
#2016-04-07|1155.76
#2016-04-08|1150.22
#2016-04-11|1158.31
#2016-04-12|1159.93
#2016-04-13|1161.29
#2016-04-14|1182.83
#2016-04-15|1175.56
#2016-04-18|1183.75
#2016-04-19|1192.63
#2016-04-20|1185.31
#2016-04-21|1156.76
#2016-04-22|1167.74
#2016-04-25|1158.07
#2016-04-26|1180.26
#2016-04-27|1176.86
#2016-04-28|1185.09
#2016-04-29|1206.91
#2016-05-02|1212.11
#2016-05-03|1213.24
#2016-05-04|1209.77
#2016-05-05|1244.99
#2016-05-06|1266.25
#2016-05-09|1272.88
#2016-05-10|1262.71
#2016-05-11|1260.64
#2016-05-12|1256.21
#2016-05-13|1236.11
#2016-05-16|1229.50
#2016-05-17|1201.73
#2016-05-18|1197.43
#2016-05-19|1212.68
#2016-05-20|1211.54
#2016-05-23|1205.12
#2016-05-24|1190.73
#2016-05-25|1187.10
#2016-05-26|1185.10
#2016-05-27|1183.02
#2016-05-30|1184.86
#2016-05-31|1167.96
#2016-06-01|1184.89
#2016-06-02|1188.70
#2016-06-03|1209.09
#2016-06-06|1192.90
#2016-06-07|1200.99
#2016-06-08|1190.70
#2016-06-09|1190.57
#2016-06-10|1188.06
#2016-06-13|1158.21
#2016-06-14|1159.00
#2016-06-15|1155.59
#2016-06-16|1147.61
#2016-06-17|1159.42
#2016-06-20|1157.19
#2016-06-21|1151.50
#2016-06-22|1154.87
#2016-06-23|1150.54
#2016-06-24|1145.32
#2016-06-27|1118.98
#2016-06-28|1138.21
#2016-06-29|1132.72
#2016-06-30|1126.78
#2016-07-01|1139.13
#2016-07-04|1161.37
#2016-07-05|1156.82
#2016-07-06|1153.65
#2016-07-07|1153.74
#2016-07-08|1150.10
#2016-07-11|1124.20
#2016-07-12|1108.08
#2016-07-13|1142.04
#2016-07-14|1149.17
#2016-07-15|1154.27
#2016-07-18|1150.45
#2016-07-19|1132.41
#2016-07-20|1125.34
#2016-07-21|1118.89
#2016-07-22|1118.99
#2016-07-25|1111.41
#2016-07-26|1116.50
#2016-07-27|1114.85
#2016-07-28|1126.47
#2016-07-29|1130.99
#2016-08-01|1130.91
#2016-08-02|1127.23
#2016-08-03|1134.23
#2016-08-04|1123.79
#2016-08-05|1116.26
#2016-08-08|1109.84
#2016-08-09|1111.74
#2016-08-10|1110.63
#2016-08-11|1122.93
#2016-08-12|1135.11
#2016-08-15|1127.17
#2016-08-16|1135.95
#2016-08-17|1146.05
#2016-08-18|1153.28
#2016-08-19|1137.59
#2016-08-22|1120.12
#2016-08-23|1134.69
#2016-08-24|1130.40
#2016-08-25|1123.48
#2016-08-26|1134.50
#2016-08-29|1121.82
#2016-08-30|1116.09
#2016-08-31|1105.92
#2016-09-01|1113.92
#2016-09-02|1112.75
#2016-09-05|1111.42
#2016-09-06|1129.00
#2016-09-07|1129.99
#2016-09-08|1138.00
#2016-09-09|1138.07
#2016-09-12|1144.54
#2016-09-13|1146.26
#2016-09-14|1144.46
#2016-09-15|1143.94
#2016-09-16|1129.62
#2016-09-19|1101.98
#2016-09-20|1113.96
#2016-09-21|1100.90
#2016-09-22|1108.58
#2016-09-23|1117.17
#2016-09-26|1120.19
#2016-09-27|1117.78
#2016-09-28|1113.78
#2016-09-29|1116.22
#2016-09-30|1142.95
#2016-10-03|1141.68
#2016-10-04|1137.29
#2016-10-05|1140.95
#2016-10-06|1145.54
#2016-10-07|1151.12
#2016-10-10|1167.98
#2016-10-11|1149.13
#2016-10-12|1148.68
#2016-10-13|1143.48
#2016-10-14|1141.43
#2016-10-17|1153.02
#2016-10-18|1172.40
#2016-10-19|1168.29
#2016-10-20|1159.89
#2016-10-21|1162.89
#2016-10-24|1158.41
#2016-10-25|1142.50
#2016-10-26|1141.78
#2016-10-27|1159.45
#2016-10-28|1164.47
#2016-10-31|1170.32
#2016-11-01|1170.93
#2016-11-02|1185.85
#2016-11-03|1186.64
#2016-11-04|1189.09
#2016-11-07|1187.78
#2016-11-08|1199.89
#2016-11-09|1233.17
#2016-11-10|1202.39
#2016-11-11|1192.24
#2016-11-14|1202.58
#2016-11-15|1227.10
#2016-11-16|1231.38
#2016-11-17|1236.16
#2016-11-18|1228.62
#2016-11-21|1209.25
#2016-11-22|1191.46
#2016-11-23|1186.40
#2016-11-24|1186.37
#2016-11-25|1197.42
#2016-11-28|1213.19
#2016-11-29|1223.26
#2016-11-30|1212.21
#2016-12-01|1200.90
#2016-12-02|1213.43
#2016-12-05|1218.36
#2016-12-06|1230.70
#2016-12-07|1236.52
#2016-12-08|1234.58
#2016-12-09|1258.92
#2016-12-12|1261.38
#2016-12-13|1263.04
#2016-12-14|1300.23
#2016-12-15|1313.93
#2016-12-16|1351.59
#2016-12-19|1409.91
#2016-12-20|1371.34
#2016-12-21|1354.21
#2016-12-22|1419.02
#2016-12-23|1452.63
#2016-12-26|1452.63
#2016-12-27|1414.54
#2016-12-28|1414.94
#2016-12-29|1412.00
#2016-12-30|1431.68
#2017-01-02|1425.33
#2017-01-03|1440.59
#2017-01-04|1505.81
#2017-01-05|1643.92
#2017-01-06|1727.13
#2017-01-09|1748.03
#2017-01-10|1754.22
#2017-01-11|1741.27
#2017-01-12|1791.74
#2017-01-13|1747.64
#2017-01-16|1732.83
#2017-01-17|1692.47
#2017-01-18|1680.13
#2017-01-19|1676.44
#2017-01-20|1696.16
#2017-01-23|1706.79
#2017-01-24|1673.82
#2017-01-25|1679.44
#2017-01-26|1664.14
#2017-01-27|1671.18
#2017-01-30|1649.60
#2017-01-31|1630.08
#2017-02-01|1594.98
#2017-02-02|1598.11
#2017-02-03|1611.05
#2017-02-06|1606.31
#2017-02-07|1611.84
#2017-02-08|1648.08
#2017-02-09|1627.69
#2017-02-10|1636.14
#2017-02-13|1646.06
#2017-02-14|1624.01
#2017-02-15|1621.99
#2017-02-16|1619.12
#2017-02-17|1603.80
#2017-02-20|1603.27
#2017-02-21|1612.19
#2017-02-22|1576.64
#2017-02-23|1514.74
#2017-02-24|1530.20
#2017-02-27|1541.85
#2017-02-28|1545.91
#2017-03-01|1540.15
#2017-03-02|1539.71
#2017-03-03|1557.70
#2017-03-06|1561.83
#2017-03-07|1570.99
#2017-03-08|1549.11
#2017-03-09|1552.68
#2017-03-10|1565.56
#2017-03-13|1564.88
#2017-03-14|1567.76
#2017-03-15|1571.72
#2017-03-16|1592.24
#2017-03-17|1595.37
#2017-03-20|1567.75
#2017-03-21|1547.92
#2017-03-22|1528.09
#2017-03-23|1536.41
#2017-03-24|1477.75
#2017-03-27|1508.98
#2017-03-28|1541.85
#2017-03-29|1515.44
#2017-03-30|1483.81
#2017-03-31|1478.60
#2017-04-03|1490.86
#2017-04-04|1491.18
#2017-04-05|1454.89
#2017-04-06|1463.33
#2017-04-07|1498.67
#2017-04-10|1470.93
#2017-04-11|1487.05
#2017-04-12|1488.36
#2017-04-13|1471.31
#2017-04-14|1453.15
#2017-04-17|1435.19
#2017-04-18|1441.55
#2017-04-19|1432.84
#2017-04-20|1473.06
#2017-04-21|1476.79
#2017-04-24|1484.25
#2017-04-25|1487.60
#2017-04-26|1481.28
#2017-04-27|1521.27
#2017-04-28|1527.77
#2017-05-01|1529.96
#2017-05-02|1551.72
#2017-05-03|1545.11
#2017-05-04|1541.44
#2017-05-05|1572.35
#2017-05-08|1567.75
#2017-05-09|1535.74
#2017-05-10|1533.75
#2017-05-11|1528.58
#2017-05-12|1584.15
#2017-05-15|1586.92
#2017-05-16|1563.60
#2017-05-17|1586.65
#2017-05-18|1582.39
#2017-05-19|1572.51
#2017-05-22|1591.57
#2017-05-23|1581.26
#2017-05-24|1576.87
#2017-05-25|1578.04
#2017-05-26|1498.69
#2017-05-29|1509.15
#2017-05-30|1506.06
#2017-05-31|1528.80
#2017-06-01|1523.58
#2017-06-02|1570.37
#2017-06-05|1526.03
#2017-06-06|1544.22
#2017-06-07|1549.44
#2017-06-08|1538.04
#2017-06-09|1542.98
#2017-06-12|1553.73
#2017-06-13|1569.71
#2017-06-14|1583.56
#2017-06-15|1569.57
#2017-06-16|1595.78
#2017-06-19|1572.97
#2017-06-20|1583.53
#2017-06-21|1572.55
#2017-06-22|1569.82
#2017-06-23|1606.17
#2017-06-26|1608.87
#2017-06-27|1616.12
#2017-06-28|1596.50
#2017-06-29|1603.07
#2017-06-30|1590.70
#2017-07-03|1595.47
#2017-07-04|1570.59
#2017-07-05|1581.90
#2017-07-06|1583.93
#2017-07-07|1602.44
#2017-07-10|1659.20
#2017-07-11|1679.42
#2017-07-12|1705.18
#2017-07-13|1703.46
#2017-07-14|1652.58
#2017-07-17|1680.16
#2017-07-18|1677.00
#2017-07-19|1647.34
#2017-07-20|1668.56
#2017-07-21|1651.52
#2017-07-24|1679.46
#2017-07-25|1715.22
#2017-07-26|1785.34
#2017-07-27|1720.74
#2017-07-28|1718.57
#2017-07-31|1704.96
#2017-08-01|1692.49
#2017-08-02|1676.17
#2017-08-03|1678.43
#2017-08-04|1692.00
#2017-08-07|1695.70
#2017-08-08|1701.38
#2017-08-09|1667.46
#2017-08-10|1712.53
#2017-08-11|1726.72
#2017-08-14|1732.31
#2017-08-15|1703.12
#2017-08-16|1708.90
#2017-08-17|1720.72
#2017-08-18|1734.95
#2017-08-21|1747.19
#2017-08-22|1701.92
#2017-08-23|1716.95
#2017-08-24|1708.37
#2017-08-25|1700.80
#2017-08-28|1716.32
#2017-08-29|1733.59
#2017-08-30|1736.28
#2017-08-31|1728.14
#2017-09-01|1727.32
#2017-09-04|1763.73
#2017-09-05|1747.43
#2017-09-06|1740.28
#2017-09-07|1748.92
#2017-09-08|1796.60
#2017-09-11|1796.83
#2017-09-12|1768.48
#2017-09-13|1782.39
#2017-09-14|1740.69
#2017-09-15|1732.29
#2017-09-18|1726.37
#2017-09-19|1699.85
#2017-09-20|1673.09
#2017-09-21|1672.87
#2017-09-22|1674.70
#2017-09-25|1647.70
#2017-09-26|1619.95
#2017-09-27|1579.26
#2017-09-28|1561.50
#2017-09-29|1529.61
#2017-10-02|1576.56
#2017-10-03|1581.39
#2017-10-04|1644.09
#2017-10-05|1624.76
#2017-10-06|1611.35
#2017-10-09|1622.05
#2017-10-10|1623.75
#2017-10-11|1605.32
#2017-10-12|1608.23
#2017-10-13|1610.66
#2017-10-16|1585.24
#2017-10-17|1577.27
#2017-10-18|1566.10
#2017-10-19|1571.76
#2017-10-20|1549.43
#2017-10-23|1558.48
#2017-10-24|1562.23
#2017-10-25|1563.06
#2017-10-26|1547.70
#2017-10-27|1550.01
#2017-10-30|1560.54
#2017-10-31|1556.31
#2017-11-01|1566.22
#2017-11-02|1556.64
#2017-11-03|1562.92
#2017-11-06|1565.10
#2017-11-07|1554.48
#2017-11-08|1550.29
#2017-11-09|1553.87
#2017-11-10|1568.56
#2017-11-13|1571.27
#2017-11-14|1566.96
#2017-11-15|1558.10
#2017-11-16|1516.32
#2017-11-17|1512.76
#2017-11-20|1509.63
#2017-11-21|1520.83
#2017-11-22|1505.85
#2017-11-23|1522.18
#2017-11-24|1528.65
#2017-11-27|1522.07
#2017-11-28|1514.99
#2017-11-29|1514.80
#2017-11-30|1493.04
#2017-12-01|1488.50
#2017-12-04|1467.23
#2017-12-05|1451.03
#2017-12-06|1385.86
#2017-12-07|1406.21
#2017-12-08|1419.80
#2017-12-11|1420.88
#2017-12-12|1437.05
#2017-12-13|1429.41
#2017-12-14|1422.59
#2017-12-15|1428.41
#2017-12-18|1400.11
#2017-12-19|1394.83
#2017-12-20|1374.57
#2017-12-21|1328.79
#2017-12-22|1349.36
#2017-12-25|1390.34
#2017-12-26|1383.56
#2017-12-27|1380.32
#2017-12-28|1384.52
#2017-12-29|1375.51
#2018-01-01|1375.51
#2018-01-02|1424.54
#2018-01-03|1486.03
#2018-01-04|1469.88
#2018-01-05|1465.12
#2018-01-08|1447.30
#2018-01-09|1432.73
#2018-01-10|1446.51
#2018-01-11|1452.86
#2018-01-12|1450.28
#2018-01-15|1492.09
#2018-01-16|1492.58
#2018-01-17|1479.42
#2018-01-18|1471.99
#2018-01-19|1484.74
#2018-01-22|1494.89
#2018-01-23|1490.14
#2018-01-24|1482.63
#2018-01-25|1465.09
#2018-01-26|1450.54
#2018-01-29|1442.09
#2018-01-30|1435.26
#2018-01-31|1451.02
#2018-02-01|1471.41
#2018-02-02|1534.24
#2018-02-05|1504.74
#2018-02-06|1480.76
#2018-02-07|1485.11
#2018-02-08|1473.59
#2018-02-09|1482.66
#2018-02-12|1481.92
#2018-02-13|1479.77
#2018-02-14|1484.36
#2018-02-15|1489.28
#2018-02-16|1482.54
#2018-02-19|1483.82
#2018-02-20|1468.46
#2018-02-21|1470.60
#2018-02-22|1468.40
#2018-02-23|1432.80
#2018-02-26|1430.93
#2018-02-27|1387.66
#2018-02-28|1403.14
#2018-03-01|1415.58
#2018-03-02|1408.88
#2018-03-05|1421.92
#2018-03-06|1407.80
#2018-03-07|1408.22
#2018-03-08|1410.94
#2018-03-09|1434.52
#2018-03-12|1423.09
#2018-03-13|1427.18
#2018-03-14|1403.13
#2018-03-15|1402.51
#2018-03-16|1392.00
#2018-03-19|1367.11
#2018-03-20|1364.35
#2018-03-21|1352.51
#2018-03-22|1351.79
#2018-03-23|1360.11
#2018-03-26|1350.11
#2018-03-27|1350.27
#2018-03-28|1356.26
#2018-03-29|1361.66
#2018-03-30|1353.80
#2018-04-02|1330.32
#2018-04-03|1288.31
#2018-04-04|1301.48
#2018-04-05|1285.98
#2018-04-06|1291.83
#2018-04-09|1290.47
#2018-04-10|1287.54
#2018-04-11|1285.42
#2018-04-12|1288.49
#2018-04-13|1284.08
#2018-04-16|1269.66
#2018-04-17|1271.35
#2018-04-18|1282.27
#2018-04-19|1283.34
#2018-04-20|1277.55
#2018-04-23|1267.32
#2018-04-24|1269.02
#2018-04-25|1263.57
#2018-04-26|1265.66
#2018-04-27|1260.84
#2018-04-30|1262.39
#2018-05-01|1254.67
#2018-05-02|1266.29
#2018-05-03|1251.43
#2018-05-04|1254.20
#2018-05-07|1257.35
#2018-05-08|1231.13
#2018-05-09|1237.45
#2018-05-10|1227.96
#2018-05-11|1238.12
#2018-05-14|1234.24
#2018-05-15|1218.56
#2018-05-16|1193.00
#2018-05-17|1199.75
#2018-05-18|1192.56
#2018-05-21|1184.79
#2018-05-22|1184.60
#2018-05-23|1174.85
#2018-05-24|1171.60
#2018-05-25|1172.11
#2018-05-28|1172.50
#2018-05-29|1151.94
#2018-05-30|1161.03
#2018-05-31|1162.05
#2018-06-01|1161.49
#2018-06-04|1162.59
#2018-06-05|1164.36
#2018-06-06|1169.21
#2018-06-07|1196.39
#2018-06-08|1196.76
#2018-06-11|1167.85
#2018-06-12|1162.41
#2018-06-13|1151.60
#2018-06-14|1141.90
#2018-06-15|1139.84
#2018-06-18|1122.66
#2018-06-19|1140.69
#2018-06-20|1134.74
#2018-06-21|1128.61
#2018-06-22|1141.08
#2018-06-25|1128.36
#2018-06-26|1111.79
#2018-06-27|1109.27
#2018-06-28|1100.37
#2018-06-29|1101.45
#2018-07-02|1122.66
#2018-07-03|1085.76
#2018-07-04|1060.66
#2018-07-05|1067.57
#2018-07-06|1094.32
#2018-07-09|1081.80
#2018-07-10|1092.24
#2018-07-11|1062.73
#2018-07-12|1064.19
#2018-07-13|1063.15
#2018-07-16|1072.37
#2018-07-17|1051.58
#2018-07-18|1042.10
#2018-07-19|1021.69
#2018-07-20|1066.07
#2018-07-23|1062.49
#2018-07-24|1043.28
#2018-07-25|1053.69
#2018-07-26|1042.22
#2018-07-27|1047.32
#2018-07-30|1050.67
#2018-07-31|1059.11
#2018-08-01|1079.63
#2018-08-02|1079.21
#2018-08-03|1072.48
#2018-08-06|1072.62
#2018-08-07|1078.25
#2018-08-08|1081.91
#2018-08-09|1075.52
#2018-08-10|1056.02
#2018-08-13|1045.33
#2018-08-14|1043.07
#2018-08-15|1025.77
#2018-08-16|1026.79
#2018-08-17|1029.46
#2018-08-20|1032.87
#2018-08-21|1037.56
#2018-08-22|1040.27
#2018-08-23|1040.55
#2018-08-24|1025.13
#2018-08-27|1031.77
#2018-08-28|1045.04
#2018-08-29|1042.24
#2018-08-30|1021.50
#2018-08-31|1023.49
#2018-09-03|1004.02
#2018-09-04|1001.20
#2018-09-05| 997.61
#2018-09-06| 983.51
#2018-09-07| 957.56
#2018-09-10| 981.26
#2018-09-11| 980.22
#2018-09-12| 985.94
#2018-09-13|1002.47
#2018-09-14|1003.03
#2018-09-17|1009.12
#2018-09-18|1013.79
#2018-09-19| 991.68
#2018-09-20|1001.43
#2018-09-21| 985.85
#2018-09-24| 984.78
#2018-09-25| 989.40
#2018-09-26| 990.84
#2018-09-27| 995.84
#2018-09-28| 989.24
#2018-10-01| 980.43
#2018-10-02| 993.16
#2018-10-03| 998.13
#2018-10-04| 997.43
#2018-10-05| 981.42
#2018-10-08| 979.13
#2018-10-09| 979.82
#2018-10-10| 982.11
#2018-10-11| 979.57
#2018-10-12| 982.06
#2018-10-15| 976.13
#2018-10-16| 980.30
#2018-10-17| 977.69
#2018-10-18| 958.22
#2018-10-19| 971.58
#2018-10-22| 971.12
#2018-10-23| 971.91
#2018-10-24| 966.64
#2018-10-25| 953.83
#2018-10-26| 950.61
#2018-10-29| 950.72
#2018-10-30| 928.62
#2018-10-31| 937.48
#2018-11-01| 939.59
#2018-11-02| 935.72
#2018-11-05| 943.41
#2018-11-06| 944.20
#2018-11-07| 944.04
#2018-11-08| 946.83
#2018-11-09| 946.94
#2018-11-12| 956.45
#2018-11-13| 961.46
#2018-11-14| 964.04
#2018-11-15| 976.54
#2018-11-16| 983.56
#2018-11-19|1007.85
#2018-11-20|1005.38
#2018-11-21|1004.14
#2018-11-22| 975.70
#2018-11-23| 937.99
#2018-11-26| 945.80
#2018-11-27| 941.53
#2018-11-28| 954.13
#2018-11-29| 955.49
#2018-11-30| 964.04
#2018-12-03| 983.07
#2018-12-04| 985.54
#2018-12-05| 984.79
#2018-12-06| 981.23
#2018-12-07| 978.89
#2018-12-10| 976.93
#2018-12-11| 979.30
#2018-12-12| 974.84
#2018-12-13| 969.24
#2018-12-14| 960.61
#2018-12-17| 962.19
#2018-12-18| 970.10
#2018-12-19| 968.17
#2018-12-20| 965.13
#2018-12-21| 974.89
#2018-12-24| 966.68
#2018-12-25| 970.19
#2018-12-26| 986.65
#2018-12-27| 993.68
#2018-12-28| 981.68
#2018-12-31| 989.50
#2019-01-01| 989.50
#2019-01-02| 986.50
#2019-01-03| 978.09
#2019-01-04| 952.44
#2019-01-07| 965.15
#2019-01-08| 955.03
#2019-01-09| 959.97
#2019-01-10| 951.51
#2019-01-11| 951.56
#2019-01-14| 944.32
#2019-01-15| 944.98
#2019-01-16| 946.50
#2019-01-17| 938.51
#2019-01-18| 936.35
#2019-01-21| 938.59
#2019-01-22| 944.86
#2019-01-23| 931.25
#2019-01-24| 948.26
#2019-01-25| 932.87
#2019-01-28| 935.37
#2019-01-29| 953.68
#2019-01-30| 964.30
#2019-01-31| 959.05
#2019-02-01| 951.23
#2019-02-04| 950.12
#2019-02-05| 951.41
#2019-02-06| 945.89
#2019-02-07| 942.51
#2019-02-08| 949.24
#2019-02-11| 941.30
#2019-02-12| 957.98
#2019-02-13| 955.56
#2019-02-14| 949.80
#2019-02-15| 945.14
#2019-02-18| 949.40
#2019-02-19| 957.79
#2019-02-20| 946.79
#2019-02-21| 950.76
#2019-02-22| 944.57
#2019-02-25| 944.49
#2019-02-26| 939.55
#2019-02-27| 935.63
#2019-02-28| 932.43
#2019-03-01| 921.26
#2019-03-04| 923.59
#2019-03-05| 920.57
#2019-03-06| 940.37
#2019-03-07| 933.31
#2019-03-08| 924.77
#2019-03-11| 918.96
#2019-03-12| 926.77
#2019-03-13| 923.71
#2019-03-14| 913.61
#2019-03-15| 905.02
#2019-03-18| 902.54
#2019-03-19| 902.00
#2019-03-20| 917.65
#2019-03-21| 921.49
#2019-03-22| 932.39
#2019-03-25| 931.87
#2019-03-26| 929.90
#2019-03-27| 919.78
#2019-03-28| 936.23
#2019-03-29| 891.80
#2019-04-01| 909.27
#2019-04-02| 908.30
#2019-04-03| 894.45
#2019-04-04| 901.32
#2019-04-05| 893.59
#2019-04-08| 913.56
#2019-04-09| 909.69
#2019-04-10| 919.96
#2019-04-11| 938.35
#2019-04-12| 930.61
#2019-04-15| 932.12
#2019-04-16| 938.12
#2019-04-17| 940.95
#2019-04-18| 939.42
#2019-04-19| 938.12
#2019-04-22| 943.24
#2019-04-23| 943.58
#2019-04-24| 941.98
#2019-04-25| 934.97
#2019-04-26| 944.49
#2019-04-29| 949.11
#2019-04-30| 935.72
#2019-05-01| 936.89
#2019-05-02| 934.43
#2019-05-03| 936.88
#2019-05-06| 931.28
#2019-05-07| 940.47
#2019-05-08| 942.25
#2019-05-09| 941.72
#2019-05-10| 948.22
#2019-05-13| 943.77
#2019-05-14| 949.86
#2019-05-15| 950.14
#2019-05-16| 957.56
#2019-05-17| 958.61
#2019-05-20| 964.22
#2019-05-21| 950.41
#2019-05-22| 949.71
#2019-05-23| 945.28
#2019-05-24| 946.96
#2019-05-27| 927.96
#2019-05-28| 947.60
#2019-05-29| 925.41
#2019-05-30| 934.50
#2019-05-31| 936.17
#2019-06-03| 926.59
#2019-06-04| 928.82
#2019-06-05| 930.26
#2019-06-06| 930.88
#2019-06-07| 934.20
#2019-06-10| 931.83
#2019-06-11| 950.04
#2019-06-12| 950.69
#2019-06-13| 941.17
#2019-06-14| 946.62
#2019-06-17| 955.64
#2019-06-18| 953.26
#2019-06-19| 969.82
#2019-06-20| 976.43
#2019-06-21| 987.67
#2019-06-24| 976.01
#2019-06-25| 979.23
#2019-06-26| 971.26
#2019-06-27| 983.67
#2019-06-28| 965.98
#2019-07-01| 966.25
#2019-07-02| 953.64
#2019-07-03| 951.93
#2019-07-04| 945.62
#2019-07-05| 934.74
#2019-07-08| 936.15
#2019-07-09| 936.68
#2019-07-10| 942.73
#2019-07-11| 936.88
#2019-07-12| 941.55
#2019-07-15| 944.10
#2019-07-16| 959.45
#2019-07-17| 984.00
#2019-07-18| 974.70
#2019-07-19| 982.71
#2019-07-22| 971.87
#2019-07-23| 980.12
#2019-07-24| 982.38
#2019-07-25| 994.37
#2019-07-26| 993.96
#2019-07-29| 994.68
#2019-07-30| 995.13
#2019-07-31| 990.35
#2019-08-01| 983.76
#2019-08-02| 990.52
#2019-08-05| 995.81
#2019-08-06| 996.57
#2019-08-07| 998.34
#2019-08-08| 995.23
#2019-08-09| 998.28
#2019-08-12| 999.32
#2019-08-13| 999.61
#2019-08-14| 995.51
#2019-08-15| 996.01
#2019-08-16|1000.58
#2019-08-19| 999.90
#2019-08-20| 999.22
#2019-08-21| 999.58
#2019-08-22| 996.81
#2019-08-23|1003.94
#2019-08-26|1012.53
#2019-08-27|1028.25
#2019-08-28|1025.92
#2019-08-29|1023.84
#2019-08-30|1009.51
#2019-09-02|1008.14
#2019-09-03|1000.09
#2019-09-04| 992.05
#2019-09-05|1015.10
#2019-09-06| 994.01
#2019-09-09| 995.12
#2019-09-10|1006.26
#2019-09-11|1000.86
#2019-09-12|1002.37
#2019-09-13| 999.90
#2019-09-16| 992.97
#2019-09-17| 998.62
#2019-09-18| 994.80
#2019-09-19| 973.98
#2019-09-20| 969.46
#2019-09-23| 987.98
#2019-09-24| 985.38
#2019-09-25| 984.12
#2019-09-26| 975.35
#2019-09-27| 963.47
#2019-09-30| 961.80
#2019-10-01| 955.57
#2019-10-02| 943.58
#2019-10-03| 960.42
#2019-10-04| 944.15
#2019-10-07| 953.28
#2019-10-08| 949.67
#2019-10-09| 951.57
#2019-10-10| 952.85
#2019-10-11| 983.65
#2019-10-14| 983.38
#2019-10-15| 989.06
#2019-10-16| 990.09
#2019-10-17| 959.16
#2019-10-18| 949.56
#2019-10-21| 959.63
#2019-10-22| 957.74
#2019-10-23| 965.18
#2019-10-24| 966.14
#2019-10-25| 971.84
#2019-10-28| 962.72
#2019-10-29| 960.25
#2019-10-30| 953.97
#2019-10-31| 956.58
#2019-11-01| 960.39
#2019-11-04| 966.76
#2019-11-05| 961.14
#2019-11-06| 961.00
#2019-11-07| 966.15
#2019-11-08| 972.99
#2019-11-11| 973.84
#2019-11-12| 978.75
#2019-11-13| 982.65
#2019-11-14| 974.21
#2019-11-15| 993.62
#2019-11-18| 995.16
#2019-11-19|1001.51
#2019-11-20|1001.51
#2019-11-21|1030.53
#2019-11-22|1032.68
#2019-11-25|1031.56
#2019-11-26|1034.26
#2019-11-27|1052.71
#2019-11-28|1051.96
#2019-11-29|1053.59
#2019-12-02|1060.79
#2019-12-03|1075.97
#2019-12-04|1085.74
#2019-12-05|1076.42
#2019-12-06|1082.94
#2019-12-09|1085.69
#2019-12-10|1104.89
#2019-12-11|1094.10
#2019-12-12|1101.77
#2019-12-13|1098.43
#2019-12-16|1097.73
#2019-12-17|1098.36
#2019-12-18|1078.17
#2019-12-19|1097.11
#2019-12-20|1120.56
#2019-12-23|1109.32
#2019-12-24|1117.18
#2019-12-25|1111.38
#2019-12-26|1118.68
#2019-12-27|1111.97
#2019-12-30|1112.26
#2019-12-31|1095.09
#2020-01-01|1095.09
#2020-01-02|1092.40
#2020-01-03|1090.67
#2020-01-06|1100.16
#2020-01-07|1111.12
#2020-01-08|1113.60
#2020-01-09|1144.35
#2020-01-10|1119.82
#2020-01-13|1140.03
#2020-01-14|1150.48
#2020-01-15|1178.17
#2020-01-16|1186.57
#2020-01-17|1172.63
#2020-01-20|1172.42
#2020-01-21|1201.10
#2020-01-22|1240.25
#2020-01-23|1212.83
#2020-01-24|1210.68
#2020-01-27|1207.66
#2020-01-28|1206.75
#2020-01-29|1212.94
#2020-01-30|1200.70
#2020-01-31|1184.65
#2020-02-03|1215.71
#2020-02-04|1214.46
#2020-02-05|1160.33
#2020-02-06|1158.96
#2020-02-07|1151.22
#2020-02-10|1149.27
#2020-02-11|1155.97
#2020-02-12|1154.46
#2020-02-13|1151.34
#2020-02-14|1204.14
#2020-02-17|1207.50
#2020-02-18|1199.34
#2020-02-19|1197.46
#2020-02-20|1202.22
#2020-02-21|1217.07
#2020-02-24|1171.71
#2020-02-25|1172.10
#2020-02-26|1174.83
#2020-02-27|1179.34
#2020-02-28|1178.16
#2020-03-02|1182.74
#2020-03-03|1186.08
#2020-03-04|1180.60
#2020-03-05|1181.96
#2020-03-06|1134.99
#2020-03-09|1051.62
#2020-03-10|1065.22
#2020-03-11|1067.93
#2020-03-12|1007.66
#2020-03-13| 940.64
#2020-03-16| 849.88
#2020-03-17| 831.69
#2020-03-18| 815.57
#2020-03-19| 839.88
#2020-03-20| 871.57
#2020-03-23| 908.56
#2020-03-24| 926.34
#2020-03-25| 903.07
#2020-03-26| 896.19
#2020-03-27| 854.37
#2020-03-30| 834.86
#2020-03-31| 815.84
#2020-04-01| 813.30
#2020-04-02| 814.35
#2020-04-03| 810.76
#2020-04-06| 808.44
#2020-04-07| 801.64
#2020-04-08| 814.10
#2020-04-09| 817.59
#2020-04-10| 817.59
#2020-04-13| 813.92
#2020-04-14| 816.54
#2020-04-15| 817.00
#2020-04-16| 812.96
#2020-04-17| 824.97
#2020-04-20| 865.08
#2020-04-21| 861.16
#2020-04-22| 860.54
#2020-04-23| 830.71
#2020-04-24| 823.93
#2020-04-27| 824.87
#2020-04-28| 824.35
#2020-04-29| 829.14
#2020-04-30| 835.78
#2020-05-01| 838.58
#2020-05-04| 837.73
#2020-05-05| 839.68
#2020-05-06| 843.34
#2020-05-07| 849.54
#2020-05-08| 855.08
#2020-05-11| 855.52
#2020-05-12| 852.98
#2020-05-13| 850.82
#2020-05-14| 846.64
#2020-05-15| 847.10
#2020-05-18| 848.02
#2020-05-19| 851.77
#2020-05-20| 851.23
#2020-05-21| 848.00
#2020-05-22| 846.63
#2020-05-25| 849.58
#2020-05-26| 855.02
#2020-05-27| 859.21
#2020-05-28| 865.81
#2020-05-29| 870.05
#2020-06-01| 870.51
#2020-06-02| 877.88
#2020-06-03| 881.65
#2020-06-04| 887.55
#2020-06-05| 915.82
#2020-06-08| 916.66
#2020-06-09| 921.55
#2020-06-10| 922.57
#2020-06-11| 946.21
#2020-06-12| 928.09
#2020-06-15| 929.78
#2020-06-16| 928.27
#2020-06-17| 964.80
#2020-06-18| 967.45
#2020-06-19| 966.56
#2020-06-22|1003.91
#2020-06-23|1007.98
#2020-06-24| 979.38
#2020-06-25| 973.78
#2020-06-26| 957.67
#2020-06-29| 957.14
#2020-06-30| 949.92
#2020-07-01| 946.33
#2020-07-02| 939.71
#2020-07-03| 940.98
#2020-07-06| 945.34
#2020-07-07| 944.26
#2020-07-08| 941.99
#2020-07-09| 936.94
#2020-07-10| 935.89
#2020-07-13| 943.66
#2020-07-14| 950.10
#2020-07-15| 950.65
#2020-07-16| 952.67
#2020-07-17| 966.33
#2020-07-20| 967.00
#2020-07-21| 975.04
#2020-07-22| 957.35
#2020-07-23| 957.58
#2020-07-24| 959.80
#2020-07-27| 964.85
#2020-07-28| 964.55
#2020-07-29| 971.66
#2020-07-30| 972.48
#2020-07-31| 974.09
#2020-08-03| 975.52
#2020-08-04| 976.92
#2020-08-05| 985.05
#2020-08-06| 979.18
#2020-08-07| 978.42
#2020-08-10| 983.38
#2020-08-11| 981.32
#2020-08-12| 983.31
#2020-08-13| 984.90
#2020-08-14| 984.82
#2020-08-17| 955.83
#2020-08-18| 961.08
#2020-08-19| 959.47
#2020-08-20| 956.23
#2020-08-21| 953.25
#2020-08-24| 955.58
#2020-08-25| 962.85
#2020-08-26| 962.74
#2020-08-27| 961.94
#2020-08-28| 968.70
#2020-08-31| 970.75
#2020-09-01|1005.54
#2020-09-02|1001.66
#2020-09-03|1001.51
#2020-09-04| 994.92
#2020-09-07| 997.87
#2020-09-08| 995.73
#2020-09-09| 997.14
#2020-09-10|1016.41
#2020-09-11|1017.92
#2020-09-14|1019.33
#2020-09-15|1009.12
#2020-09-16|1007.39
#2020-09-17| 973.75
#2020-09-18|1001.25
#2020-09-21|1005.63
#2020-09-22|1009.13
#2020-09-23|1005.55
#2020-09-24| 993.87
#2020-09-25| 990.25
#2020-09-28| 978.86
#2020-09-29|1003.69
#2020-09-30|1002.98
#2020-10-01|1003.02
#2020-10-02|1014.49
#2020-10-05|1012.26
#2020-10-06|1035.01
#2020-10-07|1022.11
#2020-10-08|1014.90
#2020-10-09|1029.52
#2020-10-12|1038.64
#2020-10-13|1027.53
#2020-10-14|1034.57
#2020-10-15|1034.62
#2020-10-16|1032.38
#2020-10-19|1027.04
#2020-10-20|1046.71
#2020-10-21|1050.09
#2020-10-22|1051.09
#2020-10-23|1059.43
#2020-10-26|1062.31
#2020-10-27|1056.63
#2020-10-28|1058.92
#2020-10-29|1054.92
#2020-10-30|1053.29
#2020-11-02|1042.87
#2020-11-03|1057.28
#2020-11-04|1047.94
#2020-11-05|1058.69
#2020-11-06|1061.55
#2020-11-09|1065.50
#2020-11-10|1067.46
#2020-11-11|1066.00
#2020-11-12|1069.01
#2020-11-13|1071.88
#2020-11-16|1074.14
#2020-11-17|1084.27
#2020-11-18|1084.50
#2020-11-19|1082.09
#2020-11-20|1101.27
#2020-11-23|1092.44
#2020-11-24|1108.62
#2020-11-25|1120.70
#2020-11-26|1118.11
#2020-11-27|1110.00
#2020-11-30|1117.65
#2020-12-01|1112.81
#2020-12-02|1108.63
#2020-12-03|1126.23
#2020-12-04|1122.41
#2020-12-07|1121.34
#2020-12-08|1120.09
#2020-12-09|1121.11
#2020-12-10|1127.77
#2020-12-11|1153.99
#2020-12-14|1157.54
#2020-12-15|1196.15
#2020-12-16|1191.71
#2020-12-17|1222.35
#2020-12-18|1185.70
#2020-12-21|1134.46
#2020-12-22|1170.32
#2020-12-23|1162.16
#2020-12-24|1168.36
#2020-12-25|1148.30
#2020-12-28|1151.07
#2020-12-29|1143.84
#2020-12-30|1163.16
#2020-12-31|1135.30
#2021-01-01|1135.30
#2021-01-04|1158.79
#2021-01-05|1161.40
#2021-01-06|1170.18
#2021-01-07|1180.14
#2021-01-08|1182.39
#2021-01-11|1181.03
#2021-01-12|1183.68
#2021-01-13|1169.36
#2021-01-14|1176.05
#2021-01-15|1177.19
#2021-01-18|1158.77
#2021-01-19|1195.91
#2021-01-20|1203.22
#2021-01-21|1207.70
#2021-01-22|1207.94
#2021-01-25|1221.10
#2021-01-26|1219.27
#2021-01-27|1219.00
#2021-01-28|1215.76
#2021-01-29|1244.45
#2021-02-01|1223.60
#2021-02-02|1253.32
#2021-02-03|1280.29
#2021-02-04|1284.32
#2021-02-05|1268.30
#2021-02-08|1274.15
#2021-02-09|1265.35
#2021-02-10|1258.23
#2021-02-11|1263.44
#2021-02-12|1247.45
#2021-02-15|1264.20
#2021-02-16|1261.85
#2021-02-17|1240.77
#2021-02-18|1257.40
#2021-02-19|1259.62
#2021-02-22|1258.20
#2021-02-23|1251.27
#2021-02-24|1236.21
#2021-02-25|1260.22
#2021-02-26|1254.98
#2021-03-01|1235.61
#2021-03-02|1259.21
#2021-03-03|1238.42
#2021-03-04|1255.89
#2021-03-05|1269.53
#2021-03-08|1275.23
#2021-03-09|1267.77
#2021-03-10|1264.58
#2021-03-11|1275.54
#2021-03-12|1287.08
#2021-03-15|1304.06
#2021-03-16|1299.18
#2021-03-17|1331.60
#2021-03-18|1284.36
#2021-03-19|1272.57
#2021-03-22|1246.22
#2021-03-23|1232.66
#2021-03-24|1261.47
#2021-03-25|1260.88
#2021-03-26|1312.83
#2021-03-29|1333.10
#2021-03-30|1329.97
#2021-03-31|1329.17
#2021-04-01|1341.45
#2021-04-02|1339.08
#2021-04-05|1339.43
#2021-04-06|1351.84
#2021-04-07|1356.79
#2021-04-08|1358.99
#2021-04-09|1358.49
#2021-04-12|1360.72
#2021-04-13|1361.20
#2021-04-14|1357.92
#2021-04-15|1358.64
#2021-04-16|1358.50
#2021-04-19|1359.32
#2021-04-20|1360.52
#2021-04-21|1356.52
#2021-04-22|1356.09
#2021-04-23|1362.54
#2021-04-26|1357.42
#2021-04-27|1341.86
#2021-04-28|1341.18
#2021-04-29|1363.33
#2021-04-30|1357.39
#2021-05-03|1350.41
#2021-05-04|1367.61
#2021-05-05|1361.66
#2021-05-06|1367.09
#2021-05-07|1360.85
#2021-05-10|1381.64
#2021-05-11|1366.52
#2021-05-12|1366.47
#2021-05-13|1367.14
#2021-05-14|1372.88
#2021-05-17|1372.96
#2021-05-18|1378.17
#2021-05-19|1377.31
#2021-05-20|1360.93
#2021-05-21|1374.31
#2021-05-24|1375.94
#2021-05-25|1355.60
#2021-05-26|1325.72
#2021-05-27|1333.19
#2021-05-28|1331.14
#2021-05-31|1334.56
#2021-06-01|1346.66
#2021-06-02|1376.79
#2021-06-03|1387.69
#2021-06-04|1390.28
#2021-06-07|1364.56
#2021-06-08|1366.54
#2021-06-09|1392.31
#2021-06-10|1398.66
#2021-06-11|1406.66
#2021-06-14|1369.21
#2021-06-15|1398.06
#2021-06-16|1384.03
#2021-06-17|1371.57
#2021-06-18|1372.10
#2021-06-21|1347.54
#2021-06-22|1345.72
#2021-06-23|1317.01
#2021-06-24|1347.26
#2021-06-25|1357.13
#2021-06-28|1379.18
#2021-06-29|1362.74
#2021-06-30|1359.48
#2021-07-01|1344.05
#2021-07-02|1341.91
#2021-07-05|1324.42
#2021-07-06|1322.27
#2021-07-07|1320.14
#2021-07-08|1331.06
#2021-07-09|1307.96
#2021-07-12|1331.61
#2021-07-13|1329.19
#2021-07-14|1328.33
#2021-07-15|1328.97
#2021-07-16|1328.85
#2021-07-19|1328.00
#2021-07-20|1325.98
#2021-07-21|1328.43
#2021-07-22|1327.93
#2021-07-23|1337.05
#2021-07-26|1344.09
#2021-07-27|1348.00
#2021-07-28|1339.74
#2021-07-29|1357.13
#2021-07-30|1355.69
#2021-08-02|1356.67
#2021-08-03|1400.20
#2021-08-04|1399.52
#2021-08-05|1398.04
#2021-08-06|1389.88
#2021-08-09|1363.02
#2021-08-10|1362.33
#2021-08-11|1360.54
#2021-08-12|1360.91
#2021-08-13|1367.41
#2021-08-16|1370.38
#2021-08-17|1365.83
#2021-08-18|1380.73
#2021-08-19|1367.42
#2021-08-20|1365.08
#2021-08-23|1387.02
#2021-08-24|1391.93
#2021-08-25|1385.80
#2021-08-26|1392.61
#2021-08-27|1419.69
#2021-08-30|1348.92
#2021-08-31|1355.99
#2021-09-01|1331.84
#2021-09-02|1332.18
#2021-09-03|1352.74
#2021-09-06|1312.96
#2021-09-07|1311.93
#2021-09-08|1309.38
#2021-09-09|1353.08
#2021-09-10|1353.95
#2021-09-13|1315.61
#2021-09-14|1317.80
#2021-09-15|1349.07
#2021-09-16|1344.90
#2021-09-17|1345.07
#2021-09-20|1341.65
#2021-09-21|1342.29
#2021-09-22|1342.84
#2021-09-23|1330.92
#2021-09-24|1329.53
#2021-09-27|1328.71
#2021-09-28|1334.69
#2021-09-29|1322.82
#2021-09-30|1315.42
#2021-10-01|1307.01
#2021-10-04|1311.48
#2021-10-05|1305.23
#2021-10-06|1302.03
#2021-10-07|1315.94
#2021-10-08|1329.91
#2021-10-11|1340.84
#2021-10-12|1306.95
#2021-10-13|1328.58
#2021-10-14|1347.67
#2021-10-15|1333.77
#2021-10-18|1309.87
#2021-10-19|1309.29
#2021-10-20|1309.42
#2021-10-21|1317.24
#2021-10-22|1355.59
#2021-10-25|1319.76
#2021-10-26|1345.42
#2021-10-27|1346.42
#2021-10-28|1351.75
#2021-10-29|1346.96
#2021-11-01|1346.55
#2021-11-02|1351.34
#2021-11-03|1336.74
#2021-11-04|1343.34
#2021-11-05|1334.76
#2021-11-08|1316.13
#2021-11-09|1324.34
#2021-11-10|1317.97
#2021-11-11|1315.23
#2021-11-12|1319.68
#2021-11-15|1335.93
#2021-11-16|1334.02
#2021-11-17|1327.67
#2021-11-18|1329.56
#2021-11-19|1328.72
#2021-11-22|1322.70
#2021-11-23|1324.00
#2021-11-24|1312.58
#2021-11-25|1310.45
#2021-11-26|1293.05
#2021-11-29|1287.96
#2021-11-30|1285.89
#2021-12-01|1323.67
#2021-12-02|1322.79
#2021-12-03|1318.25
#2021-12-06|1324.13
#2021-12-07|1311.54
#2021-12-08|1317.53
#2021-12-09|1312.89
#2021-12-10|1321.03
#2021-12-13|1303.24
#2021-12-14|1302.81
#2021-12-15|1300.40
#2021-12-16|1326.03
#2021-12-17|1315.11
#2021-12-20|1316.50
#2021-12-21|1313.28
#2021-12-22|1317.33
#2021-12-23|1303.96
#2021-12-24|1316.08
#2021-12-27|1330.09
#2021-12-28|1315.81
#2021-12-29|1345.07
#2021-12-30|1342.98
#2021-12-31|1358.17
#2022-01-03|1325.19
#2022-01-04|1325.73
#2022-01-05|1326.50
#2022-01-06|1339.20
#2022-01-07|1364.59
#2022-01-10|1362.28
#2022-01-11|1365.08
#2022-01-12|1370.42
#2022-01-13|1372.72
#2022-01-14|1384.57
#2022-01-17|1383.69
#2022-01-18|1378.37
#2022-01-19|1386.53
#2022-01-20|1384.64
#2022-01-21|1385.40
#2022-01-24|1382.86
#2022-01-25|1407.01
#2022-01-26|1400.63
#2022-01-27|1388.74
#2022-01-28|1385.39
#2022-01-31|1385.97
#2022-02-01|1391.48
#2022-02-02|1395.44
#2022-02-03|1398.96
#2022-02-04|1396.00
#2022-02-07|1403.11
#2022-02-08|1400.35
#2022-02-09|1394.53
#2022-02-10|1397.54
#2022-02-11|1384.33
#2022-02-14|1369.18
#2022-02-15|1373.36
#2022-02-16|1372.34
#2022-02-17|1371.76
#2022-02-18|1362.81
#2022-02-21|1341.85
#2022-02-22|1350.55
#2022-02-23|1362.41
#2022-02-24|1312.60
#2022-02-25|1359.67
#2022-02-28|1346.80
#2022-03-01|1303.12
#2022-03-02|1334.74
#2022-03-03|1330.65
#2022-03-04|1303.29
#2022-03-07|1285.05
#2022-03-08|1275.84
#2022-03-09|1288.00
#2022-03-10|1330.62
#2022-03-11|1345.47
#2022-03-14|1310.45
#2022-03-15|1322.30
#2022-03-16|1289.00
#2022-03-17|1322.01
#2022-03-18|1328.79
#2022-03-21|1341.92
#2022-03-22|1323.01
#2022-03-23|1328.13
#2022-03-24|1326.36
#2022-03-25|1324.76
#2022-03-28|1324.74
#2022-03-29|1330.32
#2022-03-30|1335.52
#2022-03-31|1335.06
#2022-04-01|1325.04
#2022-04-04|1324.39
#2022-04-05|1326.41
#2022-04-06|1326.35
#2022-04-07|1322.92
#2022-04-08|1323.97
#2022-04-11|1318.60
#2022-04-12|1331.13
#2022-04-13|1332.86
#2022-04-14|1330.08
#2022-04-15|1340.98
#2022-04-18|1373.13
#2022-04-19|1425.21
#2022-04-20|1441.82
#2022-04-21|1451.24
#2022-04-22|1449.35
#2022-04-25|1455.53
#2022-04-26|1423.66
#2022-04-27|1443.22
#2022-04-28|1427.30
#2022-04-29|1430.24
#2022-05-02|1428.19
#2022-05-03|1429.40
#2022-05-04|1437.68
#2022-05-05|1442.56
#2022-05-06|1457.74
#2022-05-09|1450.17
#2022-05-10|1435.58
#2022-05-11|1429.55
#2022-05-12|1392.28
#2022-05-13|1409.61
#2022-05-16|1476.29
#2022-05-17|1463.93
#2022-05-18|1499.02
#2022-05-19|1503.62
#2022-05-20|1529.48
#2022-05-23|1535.00
#2022-05-24|1506.97
#2022-05-25|1510.61
#2022-05-26|1512.16
#2022-05-27|1513.79
#2022-05-30|1490.17
#2022-05-31|1474.77
#2022-06-01|1474.74
#2022-06-02|1460.48
#2022-06-03|1520.65
#2022-06-06|1546.12
#2022-06-07|1511.37
#2022-06-08|1525.99
#2022-06-09|1539.65
#2022-06-10|1506.87
#2022-06-13|1492.83
#2022-06-14|1509.60
#2022-06-15|1477.14
#2022-06-16|1463.29
#2022-06-17|1447.94
#2022-06-20|1456.68
#2022-06-21|1462.17
#2022-06-22|1462.58
#2022-06-23|1459.13
#2022-06-24|1373.49
#2022-06-27|1449.48
#2022-06-28|1415.53
#2022-06-29|1443.32
#2022-06-30|1451.35
#2022-07-01|1367.34
#2022-07-04|1371.98
#2022-07-05|1357.06
#2022-07-06|1299.12
#2022-07-07|1329.94
#2022-07-08|1328.47
#2022-07-11|1326.26
#2022-07-12|1314.00
#2022-07-13|1315.83
#2022-07-14|1273.79
#2022-07-15|1332.64
#2022-07-18|1330.48
#2022-07-19|1351.41
#2022-07-20|1324.79
#2022-07-21|1317.91
#2022-07-22|1324.80
#2022-07-25|1301.50
#2022-07-26|1295.56
#2022-07-27|1293.12
#2022-07-28|1290.55
#2022-07-29|1330.61
#2022-08-01|1333.08
#2022-08-02|1328.59
#2022-08-03|1313.47
#2022-08-04|1369.69
#2022-08-05|1363.68
#2022-08-08|1356.99
#2022-08-09|1336.00
#2022-08-10|1383.48
#2022-08-11|1360.04
#2022-08-12|1374.18
#2022-08-15|1346.70
#2022-08-16|1370.29
#2022-08-17|1361.26
#2022-08-18|1381.45
#2022-08-19|1324.98
#2022-08-22|1313.29
#2022-08-23|1290.45
#2022-08-24|1288.55
#2022-08-25|1321.05
#2022-08-26|1319.44
#2022-08-29|1316.82
#2022-08-30|1317.36
#2022-08-31|1312.40
#2022-09-01|1303.72
#2022-09-02|1318.15
#2022-09-05|1275.45
#2022-09-06|1299.57
#2022-09-07|1276.67
#2022-09-08|1272.12
#2022-09-09|1264.81
#2022-09-12|1269.65
#2022-09-13|1256.38
#2022-09-14|1259.69
#2022-09-15|1253.00
#2022-09-16|1261.57
#2022-09-19|1247.00
#2022-09-20|1274.33
#2022-09-21|1262.30
#2022-09-22|1283.79
#2022-09-23|1293.63
#2022-09-26|1246.78
#2022-09-27|1236.97
#2022-09-28|1225.90
#2022-09-29|1225.19
#2022-09-30|1172.89
#2022-10-03|1171.27
#2022-10-04|1181.19
#2022-10-05|1177.62
#2022-10-06|1210.21
#2022-10-07|1234.55
#2022-10-10|1232.14
#2022-10-11|1231.07
#2022-10-12|1226.37
#2022-10-13|1226.00
#2022-10-14|1225.78
#2022-10-17|1227.60
#2022-10-18|1222.77
#2022-10-19|1219.28
#2022-10-20|1204.52
#2022-10-21|1201.64
#2022-10-24|1175.41
#2022-10-25|1208.13
#2022-10-26|1214.96
#2022-10-27|1230.11
#2022-10-28|1224.22
#2022-10-31|1218.86
#2022-11-01|1218.96
#2022-11-02|1218.53
#2022-11-03|1196.88
#2022-11-04|1233.55
#2022-11-07|1184.09
#2022-11-08|1227.22
#2022-11-09|1225.91
#2022-11-10|1246.54
#2022-11-11|1232.56
#2022-11-14|1232.16
#2022-11-15|1235.51
#2022-11-16|1236.85
#2022-11-17|1251.57
#2022-11-18|1253.70
#2022-11-21|1244.74
#2022-11-22|1247.79
#2022-11-23|1244.65
#2022-11-24|1247.34
#2022-11-25|1218.52
#2022-11-28|1206.38
#2022-11-29|1194.82
#2022-11-30|1239.22
#2022-12-01|1254.61
#2022-12-02|1247.62
#2022-12-05|1250.90
#2022-12-06|1240.25
#2022-12-07|1262.58
#2022-12-08|1242.44
#2022-12-09|1265.22
#2022-12-12|1242.53
#2022-12-13|1248.92
#2022-12-14|1269.02
#2022-12-15|1263.06
#2022-12-16|1251.58
#2022-12-19|1208.91
#2022-12-20|1211.21
#2022-12-21|1209.04
#2022-12-22|1216.05
#2022-12-23|1216.85
#2022-12-26|1216.85
#2022-12-27|1223.58
#2022-12-28|1226.17
#2022-12-29|1158.94
#2022-12-30|1147.25
#2023-01-02|1147.25
#2023-01-03|1142.81
#2023-01-04|1127.62
#2023-01-05|1062.28
#2023-01-06|1007.19
#2023-01-09|1079.68
#2023-01-10|1139.10
#2023-01-11|1140.89
#2023-01-12|1119.88
#2023-01-13|1192.36
#2023-01-16|1162.47
#2023-01-17|1200.07
#2023-01-18|1199.65
#2023-01-19|1190.58
#2023-01-20|1202.27
#2023-01-23|1204.08
#2023-01-24|1203.99
#2023-01-25|1212.49
#2023-01-26|1208.39
#2023-01-27|1203.94
#2023-01-30|1204.67
#2023-01-31|1199.89
#2023-02-01|1206.31
#2023-02-02|1202.31
#2023-02-03|1214.66
#2023-02-06|1206.02
#2023-02-07|1205.25
#2023-02-08|1213.65
#2023-02-09|1256.43
#2023-02-10|1251.71
#2023-02-13|1252.76
#2023-02-14|1246.66
#2023-02-15|1246.02
#2023-02-16|1244.21
#2023-02-17|1276.22
#2023-02-20|1275.63
#2023-02-21|1276.92
#2023-02-22|1295.87
#2023-02-23|1293.38
#2023-02-24|1294.62
#2023-02-27|1300.82
#2023-02-28|1299.82
#2023-03-01|1274.60
#2023-03-02|1271.97
#2023-03-03|1270.24
#2023-03-06|1274.96
#2023-03-07|1303.25
#2023-03-08|1293.01
#2023-03-09|1291.05
#2023-03-10|1270.49
#2023-03-13|1272.30
#2023-03-14|1274.74
#2023-03-15|1263.33
#2023-03-16|1269.88
#2023-03-17|1289.63
#2023-03-20|1333.06
#2023-03-21|1302.15
#2023-03-22|1339.69
#2023-03-23|1348.41
#2023-03-24|1332.90
#2023-03-27|1350.90
#2023-03-28|1344.96
#2023-03-29|1347.15
#2023-03-30|1351.27
#2023-03-31|1324.85
#2023-04-03|1372.18
#2023-04-04|1376.24
#2023-04-05|1372.79
#2023-04-06|1374.08
#2023-04-07|1346.61
#2023-04-10|1339.01
#2023-04-11|1369.68
#2023-04-12|1380.82
#2023-04-13|1405.52
#2023-04-14|1423.67
#2023-04-17|1408.45
#2023-04-18|1395.05
#2023-04-19|1401.59
#2023-04-20|1404.20
#2023-04-21|1415.15
#2023-04-24|1416.11
#2023-04-25|1422.99
#2023-04-26|1393.80
#2023-04-27|1412.21
#2023-04-28|1376.16
#2023-05-01|1371.88
#2023-05-02|1387.22
#2023-05-03|1418.05
#2023-05-04|1391.14
#2023-05-05|1418.25
#2023-05-08|1426.96
#2023-05-09|1414.72
#2023-05-10|1438.48
#2023-05-11|1432.28
#2023-05-12|1443.78
#2023-05-15|1463.26
#2023-05-16|1508.22
#2023-05-17|1485.93
#2023-05-18|1475.61
#2023-05-19|1481.51
#2023-05-22|1482.86
#2023-05-23|1467.64
#2023-05-24|1463.70
#2023-05-25|1455.71
#2023-05-26|1478.06
#2023-05-29|1481.68
#2023-05-30|1456.42
#2023-05-31|1407.47
#2023-06-01|1417.81
#2023-06-02|1453.44
#2023-06-05|1458.81
#2023-06-06|1455.11
#2023-06-07|1460.75
#2023-06-08|1466.92
#2023-06-09|1459.36
#2023-06-12|1454.93
#2023-06-13|1451.62
#2023-06-14|1468.63
#2023-06-15|1517.71
#2023-06-16|1527.64
#2023-06-19|1481.88
#2023-06-20|1514.04
#2023-06-21|1515.92
#2023-06-22|1529.06
#2023-06-23|1538.16
#2023-06-26|1536.74
#2023-06-27|1539.75
#2023-06-28|1552.34
#2023-06-29|1552.59
#2023-06-30|1550.67
#2023-07-03|1580.77
#2023-07-04|1591.03
#2023-07-05|1600.37
#2023-07-06|1569.06
#2023-07-07|1576.45
#2023-07-10|1584.52
#2023-07-11|1566.11
#2023-07-12|1584.32
#2023-07-13|1591.97
#2023-07-14|1601.21
#2023-07-17|1585.79
#2023-07-18|1603.44
#2023-07-19|1602.54
#2023-07-20|1610.89
#2023-07-21|1614.16
#2023-07-24|1615.11
#2023-07-25|1635.18
#2023-07-26|1625.32
#2023-07-27|1640.11
#2023-07-28|1732.81
#2023-07-31|1721.19
#2023-08-01|1746.70
#2023-08-02|1719.11
#2023-08-03|1698.96
#2023-08-04|1734.96
#2023-08-07|1705.52
#2023-08-08|1695.85
#2023-08-09|1692.70
#2023-08-10|1689.81
#2023-08-11|1676.43
#2023-08-14|1664.99
#2023-08-15|1676.26
#2023-08-16|1654.97
#2023-08-17|1667.23
#2023-08-18|1656.23
#2023-08-21|1657.61
#2023-08-22|1622.67
#2023-08-23|1594.97
#2023-08-24|1585.22
#2023-08-25|1616.67
#2023-08-28|1561.63
#2023-08-29|1574.28
#2023-08-30|1574.18
#2023-08-31|1566.38
#2023-09-01|1583.64
#2023-09-04|1553.97
#2023-09-05|1561.16
#2023-09-06|1548.23
#2023-09-07|1552.62
#2023-09-08|1573.93
#2023-09-11|1572.60
#2023-09-12|1534.23
#2023-09-13|1550.44
#2023-09-14|1555.28
#2023-09-15|1540.46
#2023-09-18|1578.60
#2023-09-19|1543.29
#2023-09-20|1539.32
#2023-09-21|1508.46
#2023-09-22|1537.28
#2023-09-25|1510.05
#2023-09-26|1495.52
#2023-09-27|1488.12
#2023-09-28|1488.52
#2023-09-29|1494.50
#2023-10-02|1472.04
#2023-10-03|1476.13
#2023-10-04|1466.59
#2023-10-05|1555.90
#2023-10-06|1531.85
#2023-10-09|1514.60
#2023-10-10|1519.68
#2023-10-11|1532.27
#2023-10-12|1553.38
#2023-10-13|1541.90
#2023-10-16|1536.57
#2023-10-17|1560.53
#2023-10-18|1560.18
#2023-10-19|1567.56
#2023-10-20|1540.20
#2023-10-23|1557.50
#2023-10-24|1568.31
#2023-10-25|1553.93
#2023-10-26|1561.00
#2023-10-27|1552.38
#2023-10-30|1570.61
#2023-10-31|1544.31
#2023-11-01|1543.39
#2023-11-02|1569.93
#2023-11-03|1557.56
#2023-11-06|1557.74
#2023-11-07|1557.79
#2023-11-08|1562.45
#2023-11-09|1567.75
#2023-11-10|1574.64
#2023-11-13|1564.97
#2023-11-14|1567.98
#2023-11-15|1567.23
#2023-11-16|1592.26
#2023-11-17|1590.32
#2023-11-20|1597.39
#2023-11-21|1601.94
#2023-11-22|1597.47
#2023-11-23|1597.94
#2023-11-24|1604.98
#2023-11-27|1569.84
#2023-11-28|1578.27
#2023-11-29|1584.94
#2023-11-30|1563.56
#2023-12-01|1577.11
#2023-12-04|1570.56
#2023-12-05|1575.36
#2023-12-06|1575.48
#2023-12-07|1567.94
#2023-12-08|1561.02
#2023-12-11|1549.25
#2023-12-12|1564.89
#2023-12-13|1553.67
#2023-12-14|1583.49
#2023-12-15|1555.70
#2023-12-18|1557.78
#2023-12-19|1567.06
#2023-12-20|1572.90
#2023-12-21|1597.03
#2023-12-22|1589.14
#2023-12-25|1589.94
#2023-12-26|1552.59
#2023-12-27|1598.14
#2023-12-28|1566.07
#2023-12-29|1556.31
#2024-01-01|1556.31
#2024-01-02|1553.04
#2024-01-03|1586.07
#2024-01-04|1557.12
#2024-01-05|1561.67
#2024-01-08|1549.84
#2024-01-09|1564.13
#2024-01-10|1575.76
#2024-01-11|1573.99
#2024-01-12|1540.91
#2024-01-15|1542.97
#2024-01-16|1555.41
#2024-01-17|1520.90
#2024-01-18|1531.86
#2024-01-19|1542.26
#2024-01-22|1538.06
#2024-01-23|1537.99
#2024-01-24|1542.85
#2024-01-25|1482.85
#2024-01-26|1484.49
#2024-01-29|1483.77
#2024-01-30|1471.06
#2024-01-31|1473.18
#2024-02-01|1476.95
#2024-02-02|1491.38
#2024-02-05|1484.22
#2024-02-06|1483.08
#2024-02-07|1486.83
#2024-02-08|1465.04
#2024-02-09|1466.67
#2024-02-12|1466.66
#2024-02-13|1464.95
#2024-02-14|1462.76
#2024-02-15|1475.84
#2024-02-16|1495.96
#2024-02-19|1484.98
#2024-02-20|1493.26
#2024-02-21|1546.83
#2024-02-22|1527.67
#2024-02-23|1528.40
#2024-02-26|1538.10
#2024-02-27|1527.10
#2024-02-28|1542.25
#2024-02-29|1515.74
#2024-03-01|1516.23
#2024-03-04|1529.43
#2024-03-05|1531.42
#2024-03-06|1534.45
#2024-03-07|1518.40
#2024-03-08|1524.80
#2024-03-11|1521.64
#2024-03-12|1522.00
#2024-03-13|1517.46
#2024-03-14|1503.85
#2024-03-15|1505.01
#2024-03-18|1535.84
#2024-03-19|1505.00
#2024-03-20|1512.77
#2024-03-21|1512.75
#2024-03-22|1531.28
#2024-03-25|1507.20
#2024-03-26|1544.88
#2024-03-27|1545.04
#2024-03-28|1567.87
#2024-03-29|1560.86
#2024-04-01|1536.31
#2024-04-02|1562.36
#2024-04-03|1535.49
#2024-04-04|1543.28
#2024-04-05|1541.18
#2024-04-08|1558.27
#2024-04-09|1568.50
#2024-04-10|1567.70
#2024-04-11|1568.30
#2024-04-12|1548.33
#2024-04-15|1524.17
#2024-04-16|1494.07
#2024-04-17|1544.21
#2024-04-18|1539.42
#2024-04-19|1538.49
#2024-04-22|1528.84
#2024-04-23|1538.19
#2024-04-24|1528.79
#2024-04-25|1524.51
#2024-04-26|1536.39
#2024-04-29|1549.15
#2024-04-30|1543.18
#2024-05-01|1541.89
#2024-05-02|1521.25
#2024-05-03|1547.66
#2024-05-06|1546.92
#2024-05-07|1540.04
#2024-05-08|1539.48
#2024-05-09|1540.15
#2024-05-10|1536.30
#2024-05-13|1541.00
#2024-05-14|1538.91
#2024-05-15|1539.63
#2024-05-16|1534.69
#2024-05-17|1536.50
#2024-05-20|1542.17
#2024-05-21|1549.67
#2024-05-22|1563.13
#2024-05-23|1560.24
#2024-05-24|1550.41
#2024-05-27|1545.13
#2024-05-28|1546.68
#2024-05-29|1536.00
#2024-05-30|1541.00
#2024-05-31|1537.06
#2024-06-03|1542.49
#2024-06-04|1529.89
#2024-06-05|1534.41
#2024-06-06|1542.29
#2024-06-07|1540.46
#2024-06-10|1524.91
#2024-06-11|1528.22
#2024-06-12|1547.14
#2024-06-13|1536.00
#2024-06-14|1522.37
#2024-06-17|1523.39
#2024-06-18|1528.39
#2024-06-19|1523.10
#2024-06-20|1524.58
#2024-06-21|1501.15
#2024-06-24|1524.09
#2024-06-25|1522.73
#2024-06-26|1543.99
#2024-06-27|1544.47
#2024-06-28|1548.52
#2024-07-01|1547.80
#2024-07-02|1540.70
#2024-07-03|1542.59
#2024-07-04|1543.94
#2024-07-05|1584.33
#2024-07-08|1550.48
#2024-07-09|1591.06
#2024-07-10|1640.48
#2024-07-11|1579.44
#2024-07-12|1573.01
#2024-07-15|1572.64
#2024-07-16|1566.20
#2024-07-17|1556.32
#2024-07-18|1564.39
#2024-07-19|1543.20
#2024-07-22|1542.47
#2024-07-23|1530.78
#2024-07-24|1537.19
#2024-07-25|1532.63
#2024-07-26|1537.93
#2024-07-29|1556.93
#2024-07-30|1556.16
#2024-07-31|1537.81
#2024-08-01|1529.29
#2024-08-02|1542.53
#2024-08-05|1528.07
#2024-08-06|1540.70
#2024-08-07|1511.72
#2024-08-08|1534.19
#2024-08-09|1513.62
#2024-08-12|1531.55
#2024-08-13|1539.80
#2024-08-14|1539.49
#2024-08-15|1536.83
#2024-08-16|1544.99
#2024-08-19|1552.64
#2024-08-20|1553.04
#2024-08-21|1553.04
#2024-08-22|1553.03
#2024-08-23|1555.82
#2024-08-26|1556.07
#2024-08-27|1553.82
#2024-08-28|1553.69
#2024-08-29|1481.02
#2024-08-30|1507.15
#2024-09-02|1505.18
#2024-09-03|1506.22
#2024-09-04|1508.71
#2024-09-05|1510.43
#2024-09-06|1496.65
#2024-09-09|1485.24
#2024-09-10|1481.21
#2024-09-11|1510.49
#2024-09-12|1484.71
#2024-09-13|1509.44
#2024-09-16|1508.27
#2024-09-17|1508.27
#2024-09-18|1516.70
#2024-09-19|1579.53
#2024-09-20|1587.39
#2024-09-23|1585.70
#2024-09-24|1573.09
#2024-09-25|1592.56
#2024-09-26|1591.57
#2024-09-27|1619.12
#2024-09-30|1602.97
#2024-10-01|1566.91
#2024-10-02|1510.37
#2024-10-03|1519.45
#2024-10-04|1526.54
#2024-10-07|1560.09
#2024-10-08|1535.71
#2024-10-09|1544.06
#2024-10-10|1546.10
#2024-10-11|1510.64
#2024-10-14|1485.60
#2024-10-15|1505.05
#2024-10-16|1455.37
#2024-10-17|1520.44
#2024-10-18|1494.65
#2024-10-21|1486.13
#2024-10-22|1486.67
#2024-10-23|1515.31
#2024-10-24|1509.15
#2024-10-25|1529.92
#2024-10-28|1527.74
#2024-10-29|1506.44
#2024-10-30|1504.02
#2024-10-31|1502.62
#2024-11-01|1528.79
#2024-11-04|1531.02
#2024-11-05|1511.83
#2024-11-06|1498.46
#2024-11-07|1529.86
#2024-11-08|1567.38
#2024-11-11|1549.25
#2024-11-12|1534.14
#2024-11-13|1517.61
#2024-11-14|1523.86
#2024-11-15|1528.26
#2024-11-18|1529.70
#2024-11-19|1554.35
#2024-11-20|1566.08
#2024-11-21|1566.22
#2024-11-22|1532.45
#2024-11-25|1524.25
#2024-11-26|1551.23
#2024-11-27|1577.09
#2024-11-28|1600.38
#2024-11-29|1611.84
#2024-12-02|1555.60
#2024-12-03|1547.34
#2024-12-04|1559.95
#2024-12-05|1578.30
#2024-12-06|1580.17
#2024-12-09|1570.44
#2024-12-10|1562.10
#2024-12-11|1552.29
#2024-12-12|1544.14
#2024-12-13|1535.61
#2024-12-16|1536.44
#2024-12-17|1538.94
#2024-12-18|1528.43
#2024-12-19|1504.60
#2024-12-20|1500.78
#2024-12-23|1500.60
#2024-12-24|1470.76
#2024-12-25|1469.36
#2024-12-26|1503.07
#2024-12-27|1507.83
#2024-12-30|1532.12
#2024-12-31|1533.56
#2025-01-01|1533.56
#2025-01-02|1572.63
#2025-01-03|1644.60
#2025-01-06|1636.94
#2025-01-07|1642.40
#2025-01-08|1670.39
#2025-01-09|1686.42
#2025-01-10|1686.41
#2025-01-13|1717.95
#2025-01-14|1722.68
#2025-01-15|1771.59
#2025-01-16|1774.51
#2025-01-17|1757.68
#2025-01-20|1735.79
#2025-01-21|1694.49
#2025-01-22|1691.30
#2025-01-23|1741.44
#2025-01-24|1757.63
#2025-01-27|1734.53
#2025-01-28|1724.02
#2025-01-29|1744.45
#2025-01-30|1753.11
#2025-01-31|1710.89
#2025-02-03|1729.25
#2025-02-04|1735.53
#2025-02-05|1716.44
#2025-02-06|1731.98
#2025-02-07|1729.38
#2025-02-10|1724.51
#2025-02-11|1704.19
#2025-02-12|1705.66
#2025-02-13|1688.53
#2025-02-14|1704.15
#2025-02-17|1732.12
#2025-02-18|1724.29
#2025-02-19|1716.03
#2025-02-20|1726.28
#2025-02-21|1709.41
#2025-02-24|1713.63
#2025-02-25|1721.29
#2025-02-26|1735.78
#2025-02-27|1702.26
#2025-02-28|1685.74
#2025-03-03|1706.66
#2025-03-04|1674.17
#2025-03-05|1664.50
#2025-03-06|1704.96
#2025-03-07|1701.39
#2025-03-10|1702.76
#2025-03-11|1719.35
#2025-03-12|1692.17
#2025-03-13|1685.16
#2025-03-14|1705.67
#2025-03-17|1690.86
#2025-03-18|1699.76
#2025-03-19|1719.34
#2025-03-20|1826.78
#2025-03-21|1856.35
#2025-03-24|1886.76
#2025-03-25|1874.50
#2025-03-26|1852.05
#2025-03-27|1843.82
#2025-03-28|1886.53
#2025-03-31|1886.92
#2025-04-01|1886.92
#2025-04-02|1883.67
#2025-04-03|1817.68
#2025-04-04|1843.11
#2025-04-07|1722.95
#2025-04-08|1742.65
#2025-04-09|1708.15
#2025-04-10|1800.90
#2025-04-11|1784.06
#2025-04-14|1825.53
#2025-04-15|1905.08
#2025-04-16|1930.54
#2025-04-17|1939.32
#2025-04-18|1942.16
#2025-04-21|1956.89
#2025-04-22|1924.04
#2025-04-23|1950.50
#2025-04-24|1954.51
#2025-04-25|1954.26
#2025-04-28|1967.83
#2025-04-29|1971.81
#2025-04-30|1968.03
#2025-05-01|1959.46
#2025-05-02|1986.51
#2025-05-05|1991.80
#2025-05-06|2031.45
#2025-05-07|2042.93
#2025-05-08|2018.63
#2025-05-09|2027.60
#2025-05-12|2023.22
#2025-05-13|2012.36
#2025-05-14|2000.48
#2025-05-15|1982.58
#2025-05-16|1944.88
#2025-05-19|1942.09
#2025-05-20|1949.92
#2025-05-21|1951.77
#2025-05-22|1952.37
#2025-05-23|1939.26
#2025-05-26|1926.82
#2025-05-27|1910.09
#2025-05-28|1905.93
#2025-05-29|1938.61
#2025-05-30|1927.05
#2025-06-02|1972.24
#2025-06-03|1997.25
#2025-06-04|2024.07
#2025-06-05|2051.92
#2025-06-06|2051.19
#2025-06-09|2051.90
#2025-06-10|2052.79
#2025-06-11|2047.75
#2025-06-12|2030.30
#2025-06-13|2008.80
#2025-06-16|1977.14
#2025-06-17|1940.11
#2025-06-18|1893.95
#2025-06-19|1877.37
#2025-06-20|1926.23
#2025-06-23|1911.28
#2025-06-24|1983.99
#2025-06-25|2000.50
#2025-06-26|1997.35
#2025-06-27|1999.73
#2025-06-30|2002.46
#2025-07-01|2023.04
#2025-07-02|2042.52
#2025-07-03|2045.94
#2025-07-04|2066.20
#2025-07-07|2060.51
#2025-07-08|2079.63
#2025-07-09|2081.49
#2025-07-10|2054.38
#2025-07-11|2074.11
#2025-07-14|2067.05
#2025-07-15|2049.77
#2025-07-16|2035.14
#2025-07-17|2050.60
#2025-07-18|2073.72
#2025-07-21|2055.36
#2025-07-22|2057.02
#2025-07-23|2029.06
#2025-07-24|2023.51
#2025-07-25|2055.49
#2025-07-28|2023.67
#2025-07-29|2038.96
#2025-07-30|2040.16
#2025-07-31|2068.92
#2025-08-01|2061.17
#2025-08-04|2068.60
#2025-08-05|2077.52
#2025-08-06|2087.99
#2025-08-07|2141.73
#2025-08-08|2176.10
#2025-08-11|2155.75
#2025-08-12|2144.45
#2025-08-13|2165.74
#2025-08-14|2165.27
#2025-08-15|2155.65
#2025-08-18|2124.02
#2025-08-19|2095.07
#2025-08-20|2093.87
#2025-08-21|2093.87
#2025-08-22|2119.39
#2025-08-25|2144.47
#2025-08-26|2138.88
#2025-08-27|2143.07
#2025-08-28|2119.53
#2025-08-29|2116.18
#2025-09-01|2170.75
#2025-09-02|2165.62
#2025-09-03|2171.58
#2025-09-04|2139.13
#2025-09-05|2152.65
#2025-09-08|2127.20
#2025-09-09|2042.48
#2025-09-10|2101.97
#2025-09-11|2096.95
#2025-09-12|2094.01
#2025-09-15|2077.02
#2025-09-16|2064.67
#2025-09-17|2051.19
#2025-09-18|2066.57
#2025-09-19|2080.39
#2025-09-22|2084.22
#2025-09-23|2062.31
#2025-09-24|2081.61
#2025-09-25|2062.88
#2025-09-26|2048.75
#2025-09-29|1994.41
#2025-09-30|2022.21
#2025-10-01|1941.53
#2025-10-02|1922.35
#2025-10-03|1997.88
#2025-10-06|2024.48
#2025-10-07|2007.93
#2025-10-08|1999.94
#2025-10-09|1984.62
#2025-10-10|1955.85
#2025-10-13|1952.36
#2025-10-14|1912.93
#2025-10-15|1894.34
#2025-10-16|1924.69
#2025-10-17|1968.02
#2025-10-20|2001.02
#2025-10-21|2066.90
#2025-10-22|2092.42
#2025-10-23|2080.80
#2025-10-24|2107.45
#2025-10-27|2108.09
#2025-10-28|2170.55
#2025-10-29|2197.91
#2025-10-30|2199.78
#2025-10-31|2195.28
#2025-11-03|2192.81
#2025-11-04|2167.88
#2025-11-05|2142.70
#2025-11-06|2144.52
#2025-11-07|2164.25
#2025-11-10|2133.69
#2025-11-11|2067.42
#2025-11-12|2063.77
#2025-11-13|2076.71
#2025-11-14|2085.40
#2025-11-17|2069.13
#2025-11-18|2068.10
#2025-11-19|1991.85
#2025-11-20|1966.89
#2025-11-21|1977.54
#2025-11-24|2016.20
#2025-11-25|2028.16
#2025-11-26|2047.79
#2025-11-27|2071.56
#2025-11-28|2066.98
#2025-12-01|2011.72
#2025-12-02|1996.10
#2025-12-03|2013.91
#2025-12-04|2019.86
#2025-12-05|2038.20
#2025-12-08|2003.79
#2025-12-09|2020.75
#2025-12-10|2008.43
#2025-12-11|2019.74
#2025-12-12|2022.14
#2025-12-15|1994.42
#2025-12-16|1992.13
#2025-12-17|2009.39
#2025-12-18|2025.73
#2025-12-19|2038.93
#2025-12-22|2033.50
#2025-12-23|2022.83
#2025-12-24|2017.77
#2025-12-25|2040.36
#2025-12-26|2052.45
#2025-12-29|2014.14
#2025-12-30|2020.70
#2025-12-31|2018.55
#2026-01-01|2018.55
#2026-01-02|2042.10
#2026-01-05|2088.23
#2026-01-06|2103.00
#2026-01-07|2090.70
#2026-01-08|2064.63
#2026-01-09|2068.16
#2026-01-12|2071.29
#2026-01-13|2026.06
#2026-01-14|2025.69
#2026-01-15|2000.18
#2026-01-16|1997.71
#2026-01-19|1977.30
#2026-01-20|1976.79
#2026-01-21|1960.90
#2026-01-22|1965.61
#2026-01-23|1947.12
#2026-01-26|1888.32
#2026-01-27|1926.59
#2026-01-28|1982.18
#2026-01-29|1961.54
#2026-01-30|1922.76
#2026-02-02|1892.87
#2026-02-03|1884.39
#2026-02-04|1872.18
#2026-02-05|1834.02
#2026-02-06|1855.18
#2026-02-09|1846.80
#2026-02-10|1858.26
#2026-02-11|1865.69
#2026-02-12|1893.13
#2026-02-13|1858.54
#2026-02-16|1926.93
#2026-02-17|1919.42
#2026-02-18|1938.77
#2026-02-19|1918.60
#2026-02-20|1928.18
#2026-02-23|1899.14
#2026-02-24|1886.68
#2026-02-25|1875.93
#2026-02-26|1862.36
#2026-02-27|1825.48
#2026-03-02|1683.31
#2026-03-03|1540.50
#2026-03-04|1610.67
#2026-03-05|1715.56
#2026-03-06|1658.92
#2026-03-09|1551.73
#2026-03-10|1619.34
#2026-03-11|1615.87
#2026-03-12|1595.81
#2026-03-13|1557.91
#2026-03-16|1563.43
#2026-03-17|1584.50
#2026-03-18|1633.68
#2026-03-19|1598.16
#2026-03-20|1600.31
#2026-03-23|1599.97
#2026-03-24|1621.61
#2026-03-25|1661.94
#2026-03-26|1653.87
#2026-03-27|1649.40
#2026-03-30|1643.82
#2026-03-31|1622.51
#2026-04-01|1697.89
#2026-04-02|1692.22
#2026-04-03|1668.74
#2026-04-06|1663.36