Table Data - NASDAQ Morocco Small Cap Net Total Return Index
| Title | NASDAQ Morocco Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMASCN |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:53 PM CDT |
| Notes | For more information about this series, see: NQMASCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 310.55 |
| 2004-04-01 | 312.90 |
| 2004-04-02 | 309.50 |
| 2004-04-05 | 306.87 |
| 2004-04-06 | 305.36 |
| 2004-04-07 | 307.97 |
| 2004-04-08 | 308.71 |
| 2004-04-09 | . |
| 2004-04-12 | 311.32 |
| 2004-04-13 | 308.79 |
| 2004-04-14 | 309.68 |
| 2004-04-15 | 309.91 |
| 2004-04-16 | 312.50 |
| 2004-04-19 | 312.50 |
| 2004-04-20 | 311.18 |
| 2004-04-21 | 309.38 |
| 2004-04-22 | 308.94 |
| 2004-04-23 | 308.03 |
| 2004-04-26 | 307.98 |
| 2004-04-27 | 309.53 |
| 2004-04-28 | 309.77 |
| 2004-04-29 | 317.33 |
| 2004-04-30 | 318.52 |
| 2004-05-03 | 317.91 |
| 2004-05-04 | 322.00 |
| 2004-05-05 | 320.95 |
| 2004-05-06 | 320.32 |
| 2004-05-07 | 316.30 |
| 2004-05-10 | 313.15 |
| 2004-05-11 | 309.36 |
| 2004-05-12 | 309.59 |
| 2004-05-13 | 308.33 |
| 2004-05-14 | 311.30 |
| 2004-05-17 | 304.41 |
| 2004-05-18 | 300.87 |
| 2004-05-19 | 306.75 |
| 2004-05-20 | 307.90 |
| 2004-05-21 | 311.03 |
| 2004-05-24 | 311.95 |
| 2004-05-25 | 317.20 |
| 2004-05-26 | 317.09 |
| 2004-05-27 | 322.36 |
| 2004-05-28 | 323.44 |
| 2004-05-31 | . |
| 2004-06-01 | 325.69 |
| 2004-06-02 | 327.29 |
| 2004-06-03 | 330.12 |
| 2004-06-04 | 332.33 |
| 2004-06-07 | 334.97 |
| 2004-06-08 | 334.04 |
| 2004-06-09 | 328.39 |
| 2004-06-10 | 328.86 |
| 2004-06-11 | . |
| 2004-06-14 | 329.87 |
| 2004-06-15 | 329.25 |
| 2004-06-16 | 327.30 |
| 2004-06-17 | 329.85 |
| 2004-06-18 | 331.21 |
| 2004-06-21 | 329.68 |
| 2004-06-22 | 328.75 |
| 2004-06-23 | 328.27 |
| 2004-06-24 | 329.34 |
| 2004-06-25 | 328.80 |
| 2004-06-28 | 328.98 |
| 2004-06-29 | 326.82 |
| 2004-06-30 | 327.25 |
| 2004-07-01 | 330.10 |
| 2004-07-02 | 332.51 |
| 2004-07-05 | . |
| 2004-07-06 | 326.86 |
| 2004-07-07 | 328.96 |
| 2004-07-08 | 329.93 |
| 2004-07-09 | 329.68 |
| 2004-07-12 | 329.25 |
| 2004-07-13 | 329.77 |
| 2004-07-14 | 332.35 |
| 2004-07-15 | 332.29 |
| 2004-07-16 | 335.82 |
| 2004-07-19 | 337.77 |
| 2004-07-20 | 337.71 |
| 2004-07-21 | 335.74 |
| 2004-07-22 | 336.86 |
| 2004-07-23 | 333.27 |
| 2004-07-26 | 335.69 |
| 2004-07-27 | 333.21 |
| 2004-07-28 | 333.81 |
| 2004-07-29 | 335.53 |
| 2004-07-30 | 334.39 |
| 2004-08-02 | 337.25 |
| 2004-08-03 | 337.01 |
| 2004-08-04 | 336.02 |
| 2004-08-05 | 335.23 |
| 2004-08-06 | 339.44 |
| 2004-08-09 | 340.24 |
| 2004-08-10 | 342.95 |
| 2004-08-11 | 341.68 |
| 2004-08-12 | 342.66 |
| 2004-08-13 | 344.90 |
| 2004-08-16 | 346.97 |
| 2004-08-17 | 345.81 |
| 2004-08-18 | 343.44 |
| 2004-08-19 | 346.02 |
| 2004-08-20 | 345.25 |
| 2004-08-23 | 343.06 |
| 2004-08-24 | 340.47 |
| 2004-08-25 | 340.24 |
| 2004-08-26 | 340.64 |
| 2004-08-27 | 340.55 |
| 2004-08-30 | 340.75 |
| 2004-08-31 | 343.08 |
| 2004-09-01 | 345.38 |
| 2004-09-02 | 345.32 |
| 2004-09-03 | 343.27 |
| 2004-09-06 | . |
| 2004-09-07 | 342.99 |
| 2004-09-08 | 345.92 |
| 2004-09-09 | 347.55 |
| 2004-09-10 | 352.13 |
| 2004-09-13 | 349.74 |
| 2004-09-14 | 349.71 |
| 2004-09-15 | 344.69 |
| 2004-09-16 | 343.54 |
| 2004-09-17 | 344.46 |
| 2004-09-20 | 343.26 |
| 2004-09-21 | 344.80 |
| 2004-09-22 | 341.52 |
| 2004-09-23 | 339.79 |
| 2004-09-24 | 334.09 |
| 2004-09-27 | 332.79 |
| 2004-09-28 | 331.81 |
| 2004-09-29 | 334.27 |
| 2004-09-30 | 337.18 |
| 2004-10-01 | 336.37 |
| 2004-10-04 | 334.03 |
| 2004-10-05 | 335.61 |
| 2004-10-06 | 333.44 |
| 2004-10-07 | 333.42 |
| 2004-10-08 | 336.85 |
| 2004-10-11 | 337.03 |
| 2004-10-12 | 333.35 |
| 2004-10-13 | 320.88 |
| 2004-10-14 | 311.74 |
| 2004-10-15 | 307.60 |
| 2004-10-18 | 309.25 |
| 2004-10-19 | 308.39 |
| 2004-10-20 | 307.04 |
| 2004-10-21 | 301.43 |
| 2004-10-22 | 291.15 |
| 2004-10-25 | 288.69 |
| 2004-10-26 | 287.12 |
| 2004-10-27 | 280.50 |
| 2004-10-28 | 273.32 |
| 2004-10-29 | 268.57 |
| 2004-11-01 | 285.00 |
| 2004-11-02 | 289.10 |
| 2004-11-03 | 292.07 |
| 2004-11-04 | 295.71 |
| 2004-11-05 | 297.76 |
| 2004-11-08 | 298.67 |
| 2004-11-09 | 302.84 |
| 2004-11-10 | 306.76 |
| 2004-11-11 | 306.01 |
| 2004-11-12 | 306.65 |
| 2004-11-15 | 306.46 |
| 2004-11-16 | 306.64 |
| 2004-11-17 | 307.46 |
| 2004-11-18 | 306.87 |
| 2004-11-19 | 306.15 |
| 2004-11-22 | 295.35 |
| 2004-11-23 | 296.61 |
| 2004-11-24 | 303.65 |
| 2004-11-25 | . |
| 2004-11-26 | 309.03 |
| 2004-11-29 | 308.25 |
| 2004-11-30 | 305.82 |
| 2004-12-01 | 307.80 |
| 2004-12-02 | 307.87 |
| 2004-12-03 | 310.35 |
| 2004-12-06 | 311.96 |
| 2004-12-07 | 315.80 |
| 2004-12-08 | 328.02 |
| 2004-12-09 | 336.42 |
| 2004-12-10 | 344.71 |
| 2004-12-13 | 354.10 |
| 2004-12-14 | 350.97 |
| 2004-12-15 | 346.73 |
| 2004-12-16 | 335.33 |
| 2004-12-17 | 338.50 |
| 2004-12-20 | 340.75 |
| 2004-12-21 | 339.91 |
| 2004-12-22 | 339.71 |
| 2004-12-23 | 342.83 |
| 2004-12-24 | . |
| 2004-12-27 | 353.90 |
| 2004-12-28 | 354.09 |
| 2004-12-29 | 350.56 |
| 2004-12-30 | 348.30 |
| 2004-12-31 | 353.29 |
| 2005-01-03 | 348.88 |
| 2005-01-04 | 345.08 |
| 2005-01-05 | 344.73 |
| 2005-01-06 | 341.11 |
| 2005-01-07 | 334.67 |
| 2005-01-10 | 336.06 |
| 2005-01-11 | 336.59 |
| 2005-01-12 | 339.50 |
| 2005-01-13 | 337.22 |
| 2005-01-14 | 334.96 |
| 2005-01-17 | . |
| 2005-01-18 | 328.32 |
| 2005-01-19 | 329.03 |
| 2005-01-20 | 330.22 |
| 2005-01-21 | 331.33 |
| 2005-01-24 | 329.25 |
| 2005-01-25 | 328.48 |
| 2005-01-26 | 330.69 |
| 2005-01-27 | 329.44 |
| 2005-01-28 | 328.81 |
| 2005-01-31 | 329.10 |
| 2005-02-01 | 328.53 |
| 2005-02-02 | 329.88 |
| 2005-02-03 | 329.04 |
| 2005-02-04 | 329.03 |
| 2005-02-07 | 326.46 |
| 2005-02-08 | 322.77 |
| 2005-02-09 | 323.12 |
| 2005-02-10 | 325.11 |
| 2005-02-11 | 324.62 |
| 2005-02-14 | 325.73 |
| 2005-02-15 | 325.65 |
| 2005-02-16 | 326.40 |
| 2005-02-17 | 325.96 |
| 2005-02-18 | 325.64 |
| 2005-02-21 | . |
| 2005-02-22 | 322.77 |
| 2005-02-23 | 312.16 |
| 2005-02-24 | 300.81 |
| 2005-02-25 | 309.97 |
| 2005-02-28 | 308.85 |
| 2005-03-01 | 307.59 |
| 2005-03-02 | 299.60 |
| 2005-03-03 | 300.17 |
| 2005-03-04 | 303.65 |
| 2005-03-07 | 302.84 |
| 2005-03-08 | 305.06 |
| 2005-03-09 | 304.92 |
| 2005-03-10 | 305.11 |
| 2005-03-11 | 306.64 |
| 2005-03-14 | 304.80 |
| 2005-03-15 | 307.61 |
| 2005-03-16 | 314.03 |
| 2005-03-17 | 318.27 |
| 2005-03-18 | 320.32 |
| 2005-03-21 | 317.59 |
| 2005-03-22 | 320.35 |
| 2005-03-23 | 321.65 |
| 2005-03-24 | 326.38 |
| 2005-03-25 | . |
| 2005-03-28 | 317.39 |
| 2005-03-29 | 317.20 |
| 2005-03-30 | 315.62 |
| 2005-03-31 | 315.93 |
| 2005-04-01 | 314.14 |
| 2005-04-04 | 309.73 |
| 2005-04-05 | 312.26 |
| 2005-04-06 | 312.81 |
| 2005-04-07 | 317.21 |
| 2005-04-08 | 315.71 |
| 2005-04-11 | 318.55 |
| 2005-04-12 | 319.08 |
| 2005-04-13 | 319.98 |
| 2005-04-14 | 323.28 |
| 2005-04-15 | 327.20 |
| 2005-04-18 | 328.04 |
| 2005-04-19 | 328.33 |
| 2005-04-20 | 329.04 |
| 2005-04-21 | 329.89 |
| 2005-04-22 | 329.39 |
| 2005-04-25 | 327.91 |
| 2005-04-26 | 327.72 |
| 2005-04-27 | 328.21 |
| 2005-04-28 | 328.19 |
| 2005-04-29 | 329.04 |
| 2005-05-02 | 328.85 |
| 2005-05-03 | 330.05 |
| 2005-05-04 | 334.93 |
| 2005-05-05 | 338.89 |
| 2005-05-06 | 336.75 |
| 2005-05-09 | 336.64 |
| 2005-05-10 | 339.65 |
| 2005-05-11 | 338.10 |
| 2005-05-12 | 333.70 |
| 2005-05-13 | 333.27 |
| 2005-05-16 | 332.83 |
| 2005-05-17 | 332.46 |
| 2005-05-18 | 332.86 |
| 2005-05-19 | 334.95 |
| 2005-05-20 | 332.41 |
| 2005-05-23 | 331.36 |
| 2005-05-24 | 335.90 |
| 2005-05-25 | 339.75 |
| 2005-05-26 | 336.60 |
| 2005-05-27 | 339.11 |
| 2005-05-30 | . |
| 2005-05-31 | 338.80 |
| 2005-06-01 | 336.54 |
| 2005-06-02 | 334.57 |
| 2005-06-03 | 328.73 |
| 2005-06-06 | 329.13 |
| 2005-06-07 | 330.08 |
| 2005-06-08 | 331.89 |
| 2005-06-09 | 329.56 |
| 2005-06-10 | 328.48 |
| 2005-06-13 | 326.60 |
| 2005-06-14 | 329.63 |
| 2005-06-15 | 330.18 |
| 2005-06-16 | 330.61 |
| 2005-06-17 | 333.87 |
| 2005-06-20 | 329.92 |
| 2005-06-21 | 329.55 |
| 2005-06-22 | 329.46 |
| 2005-06-23 | 327.37 |
| 2005-06-24 | 328.32 |
| 2005-06-27 | 331.45 |
| 2005-06-28 | 331.23 |
| 2005-06-29 | 329.22 |
| 2005-06-30 | 332.13 |
| 2005-07-01 | 329.90 |
| 2005-07-04 | . |
| 2005-07-05 | 328.94 |
| 2005-07-06 | 329.55 |
| 2005-07-07 | 328.72 |
| 2005-07-08 | 330.35 |
| 2005-07-11 | 334.89 |
| 2005-07-12 | 338.68 |
| 2005-07-13 | 340.43 |
| 2005-07-14 | 342.78 |
| 2005-07-15 | 341.52 |
| 2005-07-18 | 342.55 |
| 2005-07-19 | 342.53 |
| 2005-07-20 | 341.98 |
| 2005-07-21 | 344.70 |
| 2005-07-22 | 345.28 |
| 2005-07-25 | 342.58 |
| 2005-07-26 | 342.42 |
| 2005-07-27 | 342.77 |
| 2005-07-28 | 341.42 |
| 2005-07-29 | 339.48 |
| 2005-08-01 | 344.25 |
| 2005-08-02 | 344.29 |
| 2005-08-03 | 342.06 |
| 2005-08-04 | 346.34 |
| 2005-08-05 | 346.37 |
| 2005-08-08 | 350.70 |
| 2005-08-09 | 350.75 |
| 2005-08-10 | 353.26 |
| 2005-08-11 | 356.63 |
| 2005-08-12 | 356.11 |
| 2005-08-15 | 356.05 |
| 2005-08-16 | 357.80 |
| 2005-08-17 | 364.72 |
| 2005-08-18 | 362.77 |
| 2005-08-19 | 363.36 |
| 2005-08-22 | 366.20 |
| 2005-08-23 | 370.14 |
| 2005-08-24 | 375.21 |
| 2005-08-25 | 366.97 |
| 2005-08-26 | 358.44 |
| 2005-08-29 | 359.35 |
| 2005-08-30 | 359.73 |
| 2005-08-31 | 361.40 |
| 2005-09-01 | 367.95 |
| 2005-09-02 | 375.01 |
| 2005-09-05 | . |
| 2005-09-06 | 366.01 |
| 2005-09-07 | 361.64 |
| 2005-09-08 | 358.32 |
| 2005-09-09 | 354.09 |
| 2005-09-12 | 356.62 |
| 2005-09-13 | 357.81 |
| 2005-09-14 | 357.65 |
| 2005-09-15 | 356.88 |
| 2005-09-16 | 354.57 |
| 2005-09-19 | 351.35 |
| 2005-09-20 | 350.68 |
| 2005-09-21 | 351.11 |
| 2005-09-22 | 350.25 |
| 2005-09-23 | 347.64 |
| 2005-09-26 | 349.68 |
| 2005-09-27 | 345.54 |
| 2005-09-28 | 344.36 |
| 2005-09-29 | 341.00 |
| 2005-09-30 | 342.43 |
| 2005-10-03 | 338.76 |
| 2005-10-04 | 343.61 |
| 2005-10-05 | 343.98 |
| 2005-10-06 | 347.94 |
| 2005-10-07 | 346.51 |
| 2005-10-10 | 348.27 |
| 2005-10-11 | 349.32 |
| 2005-10-12 | 348.66 |
| 2005-10-13 | 347.43 |
| 2005-10-14 | 351.47 |
| 2005-10-17 | 351.34 |
| 2005-10-18 | 349.46 |
| 2005-10-19 | 351.41 |
| 2005-10-20 | 349.45 |
| 2005-10-21 | 350.58 |
| 2005-10-24 | 349.40 |
| 2005-10-25 | 352.75 |
| 2005-10-26 | 353.45 |
| 2005-10-27 | 355.77 |
| 2005-10-28 | 356.65 |
| 2005-10-31 | 357.91 |
| 2005-11-01 | 359.77 |
| 2005-11-02 | 365.10 |
| 2005-11-03 | 364.73 |
| 2005-11-04 | 360.02 |
| 2005-11-07 | 362.51 |
| 2005-11-08 | 362.06 |
| 2005-11-09 | 355.38 |
| 2005-11-10 | 356.05 |
| 2005-11-11 | 356.09 |
| 2005-11-14 | 359.43 |
| 2005-11-15 | 357.43 |
| 2005-11-16 | 357.11 |
| 2005-11-17 | 358.50 |
| 2005-11-18 | 358.45 |
| 2005-11-21 | 352.30 |
| 2005-11-22 | 359.61 |
| 2005-11-23 | 365.59 |
| 2005-11-24 | . |
| 2005-11-25 | 366.42 |
| 2005-11-28 | 377.92 |
| 2005-11-29 | 388.76 |
| 2005-11-30 | 381.27 |
| 2005-12-01 | 384.52 |
| 2005-12-02 | 380.63 |
| 2005-12-05 | 381.09 |
| 2005-12-06 | 377.53 |
| 2005-12-07 | 368.91 |
| 2005-12-08 | 356.99 |
| 2005-12-09 | 362.24 |
| 2005-12-12 | 366.37 |
| 2005-12-13 | 368.11 |
| 2005-12-14 | 378.93 |
| 2005-12-15 | 370.16 |
| 2005-12-16 | 379.81 |
| 2005-12-19 | 381.53 |
| 2005-12-20 | 378.55 |
| 2005-12-21 | 375.74 |
| 2005-12-22 | 380.59 |
| 2005-12-23 | 381.66 |
| 2005-12-26 | . |
| 2005-12-27 | 378.59 |
| 2005-12-28 | 386.20 |
| 2005-12-29 | 391.22 |
| 2005-12-30 | 383.47 |
| 2006-01-02 | . |
| 2006-01-03 | 405.99 |
| 2006-01-04 | 421.72 |
| 2006-01-05 | 425.12 |
| 2006-01-06 | 422.73 |
| 2006-01-09 | 421.55 |
| 2006-01-10 | 431.20 |
| 2006-01-11 | 432.25 |
| 2006-01-12 | 430.59 |
| 2006-01-13 | 437.39 |
| 2006-01-16 | . |
| 2006-01-17 | 432.90 |
| 2006-01-18 | 431.95 |
| 2006-01-19 | 436.14 |
| 2006-01-20 | 447.31 |
| 2006-01-23 | 454.03 |
| 2006-01-24 | 458.49 |
| 2006-01-25 | 464.49 |
| 2006-01-26 | 473.56 |
| 2006-01-27 | 477.98 |
| 2006-01-30 | 502.49 |
| 2006-01-31 | 503.66 |
| 2006-02-01 | 523.10 |
| 2006-02-02 | 522.45 |
| 2006-02-03 | 518.75 |
| 2006-02-06 | 538.66 |
| 2006-02-07 | 559.03 |
| 2006-02-08 | 570.22 |
| 2006-02-09 | 585.34 |
| 2006-02-10 | 594.28 |
| 2006-02-13 | 578.07 |
| 2006-02-14 | 545.87 |
| 2006-02-15 | 549.55 |
| 2006-02-16 | 557.84 |
| 2006-02-17 | 556.13 |
| 2006-02-20 | . |
| 2006-02-21 | 567.14 |
| 2006-02-22 | 572.41 |
| 2006-02-23 | 583.93 |
| 2006-02-24 | 563.56 |
| 2006-02-27 | 553.62 |
| 2006-02-28 | 553.47 |
| 2006-03-01 | 544.25 |
| 2006-03-02 | 547.55 |
| 2006-03-03 | 555.09 |
| 2006-03-06 | 554.77 |
| 2006-03-07 | 559.84 |
| 2006-03-08 | 541.97 |
| 2006-03-09 | 547.18 |
| 2006-03-10 | 549.60 |
| 2006-03-13 | 537.00 |
| 2006-03-14 | 530.29 |
| 2006-03-15 | 527.92 |
| 2006-03-16 | 532.06 |
| 2006-03-17 | 547.17 |
| 2006-03-20 | 545.44 |
| 2006-03-21 | 538.69 |
| 2006-03-22 | 542.50 |
| 2006-03-23 | 547.66 |
| 2006-03-24 | 554.40 |
| 2006-03-27 | 565.17 |
| 2006-03-28 | 576.58 |
| 2006-03-29 | 576.12 |
| 2006-03-30 | 573.84 |
| 2006-03-31 | 579.53 |
| 2006-04-03 | 581.44 |
| 2006-04-04 | 593.68 |
| 2006-04-05 | 600.11 |
| 2006-04-06 | 595.42 |
| 2006-04-07 | 597.03 |
| 2006-04-10 | 600.75 |
| 2006-04-11 | 600.70 |
| 2006-04-12 | 600.63 |
| 2006-04-13 | 599.90 |
| 2006-04-14 | . |
| 2006-04-17 | 595.97 |
| 2006-04-18 | 599.61 |
| 2006-04-19 | 601.32 |
| 2006-04-20 | 604.02 |
| 2006-04-21 | 608.18 |
| 2006-04-24 | 611.03 |
| 2006-04-25 | 616.09 |
| 2006-04-26 | 619.44 |
| 2006-04-27 | 629.47 |
| 2006-04-28 | 633.12 |
| 2006-05-01 | 633.93 |
| 2006-05-02 | 633.68 |
| 2006-05-03 | 633.62 |
| 2006-05-04 | 644.03 |
| 2006-05-05 | 664.62 |
| 2006-05-08 | 688.17 |
| 2006-05-09 | 695.37 |
| 2006-05-10 | 673.13 |
| 2006-05-11 | 677.26 |
| 2006-05-12 | 673.61 |
| 2006-05-15 | 663.19 |
| 2006-05-16 | 649.79 |
| 2006-05-17 | 647.79 |
| 2006-05-18 | 646.13 |
| 2006-05-19 | 625.43 |
| 2006-05-22 | 594.91 |
| 2006-05-23 | 580.87 |
| 2006-05-24 | 587.27 |
| 2006-05-25 | 593.17 |
| 2006-05-26 | 581.59 |
| 2006-05-29 | . |
| 2006-05-30 | 577.23 |
| 2006-05-31 | 586.13 |
| 2006-06-01 | 594.26 |
| 2006-06-02 | 603.79 |
| 2006-06-05 | 599.87 |
| 2006-06-06 | 584.73 |
| 2006-06-07 | 581.77 |
| 2006-06-08 | 573.09 |
| 2006-06-09 | 561.66 |
| 2006-06-12 | 557.13 |
| 2006-06-13 | 545.63 |
| 2006-06-14 | 557.61 |
| 2006-06-15 | 567.33 |
| 2006-06-16 | 567.65 |
| 2006-06-19 | 567.69 |
| 2006-06-20 | 563.13 |
| 2006-06-21 | 566.60 |
| 2006-06-22 | 562.47 |
| 2006-06-23 | 559.53 |
| 2006-06-26 | 556.98 |
| 2006-06-27 | 558.28 |
| 2006-06-28 | 565.52 |
| 2006-06-29 | 573.44 |
| 2006-06-30 | 590.93 |
| 2006-07-03 | 595.15 |
| 2006-07-04 | . |
| 2006-07-05 | 607.31 |
| 2006-07-06 | 610.62 |
| 2006-07-07 | 609.90 |
| 2006-07-10 | 599.10 |
| 2006-07-11 | 599.26 |
| 2006-07-12 | 598.41 |
| 2006-07-13 | 599.51 |
| 2006-07-14 | 598.69 |
| 2006-07-17 | 591.74 |
| 2006-07-18 | 591.18 |
| 2006-07-19 | 591.51 |
| 2006-07-20 | 588.71 |
| 2006-07-21 | 587.59 |
| 2006-07-24 | 585.76 |
| 2006-07-25 | 584.55 |
| 2006-07-26 | 580.19 |
| 2006-07-27 | 578.26 |
| 2006-07-28 | 577.81 |
| 2006-07-31 | 578.90 |
| 2006-08-01 | 582.31 |
| 2006-08-02 | 585.14 |
| 2006-08-03 | 582.83 |
| 2006-08-04 | 591.18 |
| 2006-08-07 | 592.51 |
| 2006-08-08 | 599.16 |
| 2006-08-09 | 602.53 |
| 2006-08-10 | 599.29 |
| 2006-08-11 | 598.71 |
| 2006-08-14 | 598.06 |
| 2006-08-15 | 605.35 |
| 2006-08-16 | 617.28 |
| 2006-08-17 | 618.91 |
| 2006-08-18 | 621.71 |
| 2006-08-21 | 625.94 |
| 2006-08-22 | 624.13 |
| 2006-08-23 | 627.54 |
| 2006-08-24 | 632.26 |
| 2006-08-25 | 637.49 |
| 2006-08-28 | 643.51 |
| 2006-08-29 | 638.13 |
| 2006-08-30 | 637.86 |
| 2006-08-31 | 639.90 |
| 2006-09-01 | 642.77 |
| 2006-09-04 | . |
| 2006-09-05 | 638.55 |
| 2006-09-06 | 640.67 |
| 2006-09-07 | 641.54 |
| 2006-09-08 | 640.10 |
| 2006-09-11 | 644.96 |
| 2006-09-12 | 636.30 |
| 2006-09-13 | 637.94 |
| 2006-09-14 | 640.88 |
| 2006-09-15 | 634.76 |
| 2006-09-18 | 635.45 |
| 2006-09-19 | 631.79 |
| 2006-09-20 | 626.94 |
| 2006-09-21 | 631.06 |
| 2006-09-22 | 636.47 |
| 2006-09-25 | 636.69 |
| 2006-09-26 | 636.13 |
| 2006-09-27 | 638.25 |
| 2006-09-28 | 644.76 |
| 2006-09-29 | 642.02 |
| 2006-10-02 | 649.76 |
| 2006-10-03 | 651.78 |
| 2006-10-04 | 643.82 |
| 2006-10-05 | 633.30 |
| 2006-10-06 | 630.25 |
| 2006-10-09 | 628.46 |
| 2006-10-10 | 626.19 |
| 2006-10-11 | 621.05 |
| 2006-10-12 | 622.34 |
| 2006-10-13 | 620.70 |
| 2006-10-16 | 619.42 |
| 2006-10-17 | 622.29 |
| 2006-10-18 | 622.52 |
| 2006-10-19 | 630.15 |
| 2006-10-20 | 633.02 |
| 2006-10-23 | 629.91 |
| 2006-10-24 | 629.79 |
| 2006-10-25 | 630.99 |
| 2006-10-26 | 642.28 |
| 2006-10-27 | 648.92 |
| 2006-10-30 | 650.62 |
| 2006-10-31 | 663.20 |
| 2006-11-01 | 667.47 |
| 2006-11-02 | 665.23 |
| 2006-11-03 | 662.01 |
| 2006-11-06 | 659.38 |
| 2006-11-07 | 663.48 |
| 2006-11-08 | 661.43 |
| 2006-11-09 | 647.72 |
| 2006-11-10 | 639.06 |
| 2006-11-13 | 645.59 |
| 2006-11-14 | 652.78 |
| 2006-11-15 | 649.67 |
| 2006-11-16 | 642.28 |
| 2006-11-17 | 643.36 |
| 2006-11-20 | 641.82 |
| 2006-11-21 | 640.00 |
| 2006-11-22 | 653.53 |
| 2006-11-23 | . |
| 2006-11-24 | 660.46 |
| 2006-11-27 | 667.32 |
| 2006-11-28 | 664.58 |
| 2006-11-29 | 672.39 |
| 2006-11-30 | 679.34 |
| 2006-12-01 | 688.97 |
| 2006-12-04 | 687.51 |
| 2006-12-05 | 688.09 |
| 2006-12-06 | 692.86 |
| 2006-12-07 | 708.02 |
| 2006-12-08 | 731.29 |
| 2006-12-11 | 738.18 |
| 2006-12-12 | 755.61 |
| 2006-12-13 | 760.77 |
| 2006-12-14 | 768.99 |
| 2006-12-15 | 756.85 |
| 2006-12-18 | 750.01 |
| 2006-12-19 | 739.02 |
| 2006-12-20 | 733.27 |
| 2006-12-21 | 721.76 |
| 2006-12-22 | 729.31 |
| 2006-12-25 | . |
| 2006-12-26 | 740.13 |
| 2006-12-27 | 744.30 |
| 2006-12-28 | 743.60 |
| 2006-12-29 | 747.21 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 755.32 |
| 2007-01-04 | 764.06 |
| 2007-01-05 | 791.34 |
| 2007-01-08 | 793.63 |
| 2007-01-09 | 793.69 |
| 2007-01-10 | 783.68 |
| 2007-01-11 | 780.42 |
| 2007-01-12 | 789.14 |
| 2007-01-15 | . |
| 2007-01-16 | 805.89 |
| 2007-01-17 | 817.19 |
| 2007-01-18 | 814.78 |
| 2007-01-19 | 807.54 |
| 2007-01-22 | 805.29 |
| 2007-01-23 | 813.17 |
| 2007-01-24 | 817.24 |
| 2007-01-25 | 821.02 |
| 2007-01-26 | 842.94 |
| 2007-01-29 | 859.53 |
| 2007-01-30 | 877.73 |
| 2007-01-31 | 889.22 |
| 2007-02-01 | 862.92 |
| 2007-02-02 | 863.03 |
| 2007-02-05 | 864.66 |
| 2007-02-06 | 890.55 |
| 2007-02-07 | 887.11 |
| 2007-02-08 | 898.94 |
| 2007-02-09 | 906.08 |
| 2007-02-12 | 902.17 |
| 2007-02-13 | 915.52 |
| 2007-02-14 | 926.38 |
| 2007-02-15 | 943.25 |
| 2007-02-16 | 965.30 |
| 2007-02-19 | . |
| 2007-02-20 | 979.08 |
| 2007-02-21 | 965.70 |
| 2007-02-22 | 926.46 |
| 2007-02-23 | 899.25 |
| 2007-02-26 | 914.12 |
| 2007-02-27 | 923.05 |
| 2007-02-28 | 942.56 |
| 2007-03-01 | 923.02 |
| 2007-03-02 | 940.52 |
| 2007-03-05 | 957.52 |
| 2007-03-06 | 977.34 |
| 2007-03-07 | 994.88 |
| 2007-03-08 | 999.22 |
| 2007-03-09 | 976.25 |
| 2007-03-12 | 977.82 |
| 2007-03-13 | 994.34 |
| 2007-03-14 | 992.30 |
| 2007-03-15 | 982.46 |
| 2007-03-16 | 991.94 |
| 2007-03-19 | 990.17 |
| 2007-03-20 | 1005.70 |
| 2007-03-21 | 1001.75 |
| 2007-03-22 | 998.81 |
| 2007-03-23 | 1005.85 |
| 2007-03-26 | 1013.33 |
| 2007-03-27 | 1005.01 |
| 2007-03-28 | 1005.19 |
| 2007-03-29 | 998.83 |
| 2007-03-30 | 1001.10 |
| 2007-04-02 | 1004.44 |
| 2007-04-03 | 980.91 |
| 2007-04-04 | 982.17 |
| 2007-04-05 | 984.53 |
| 2007-04-06 | . |
| 2007-04-09 | 986.94 |
| 2007-04-10 | 1000.42 |
| 2007-04-11 | 1001.24 |
| 2007-04-12 | 1008.15 |
| 2007-04-13 | 1011.89 |
| 2007-04-16 | 1014.99 |
| 2007-04-17 | 1019.98 |
| 2007-04-18 | 1025.08 |
| 2007-04-19 | 1033.25 |
| 2007-04-20 | 1035.18 |
| 2007-04-23 | 1045.82 |
| 2007-04-24 | 1060.46 |
| 2007-04-25 | 1060.11 |
| 2007-04-26 | 1049.53 |
| 2007-04-27 | 1054.44 |
| 2007-04-30 | 1059.98 |
| 2007-05-01 | 1057.03 |
| 2007-05-02 | 1060.98 |
| 2007-05-03 | 1046.39 |
| 2007-05-04 | 1057.24 |
| 2007-05-07 | 1053.55 |
| 2007-05-08 | 1057.41 |
| 2007-05-09 | 1015.78 |
| 2007-05-10 | 958.20 |
| 2007-05-11 | 916.57 |
| 2007-05-14 | 872.60 |
| 2007-05-15 | 891.59 |
| 2007-05-16 | 931.02 |
| 2007-05-17 | 959.99 |
| 2007-05-18 | 963.74 |
| 2007-05-21 | 985.04 |
| 2007-05-22 | 979.45 |
| 2007-05-23 | 966.03 |
| 2007-05-24 | 946.11 |
| 2007-05-25 | 945.49 |
| 2007-05-28 | . |
| 2007-05-29 | 957.21 |
| 2007-05-30 | 953.85 |
| 2007-05-31 | 983.52 |
| 2007-06-01 | 967.64 |
| 2007-06-04 | 987.93 |
| 2007-06-05 | 992.99 |
| 2007-06-06 | 992.38 |
| 2007-06-07 | 977.17 |
| 2007-06-08 | 972.71 |
| 2007-06-11 | 977.45 |
| 2007-06-12 | 966.35 |
| 2007-06-13 | 965.95 |
| 2007-06-14 | 969.41 |
| 2007-06-15 | 959.05 |
| 2007-06-18 | 963.84 |
| 2007-06-19 | 958.78 |
| 2007-06-20 | 960.47 |
| 2007-06-21 | 952.10 |
| 2007-06-22 | 959.52 |
| 2007-06-25 | 963.21 |
| 2007-06-26 | 962.56 |
| 2007-06-27 | 955.22 |
| 2007-06-28 | 959.10 |
| 2007-06-29 | 965.85 |
| 2007-07-02 | 968.04 |
| 2007-07-03 | 969.42 |
| 2007-07-04 | . |
| 2007-07-05 | 961.17 |
| 2007-07-06 | 974.40 |
| 2007-07-09 | 967.29 |
| 2007-07-10 | 972.03 |
| 2007-07-11 | 971.65 |
| 2007-07-12 | 948.47 |
| 2007-07-13 | 951.35 |
| 2007-07-16 | 963.68 |
| 2007-07-17 | 956.90 |
| 2007-07-18 | 950.30 |
| 2007-07-19 | 947.84 |
| 2007-07-20 | 947.79 |
| 2007-07-23 | 950.40 |
| 2007-07-24 | 948.25 |
| 2007-07-25 | 941.13 |
| 2007-07-26 | 954.95 |
| 2007-07-27 | 958.20 |
| 2007-07-30 | 959.42 |
| 2007-07-31 | 981.21 |
| 2007-08-01 | 991.66 |
| 2007-08-02 | 1020.34 |
| 2007-08-03 | 1037.75 |
| 2007-08-06 | 1033.67 |
| 2007-08-07 | 1028.86 |
| 2007-08-08 | 1029.87 |
| 2007-08-09 | 1038.26 |
| 2007-08-10 | 1041.84 |
| 2007-08-13 | 1036.27 |
| 2007-08-14 | 1033.25 |
| 2007-08-15 | 1024.97 |
| 2007-08-16 | 1016.38 |
| 2007-08-17 | 1019.24 |
| 2007-08-20 | 1016.00 |
| 2007-08-21 | 1017.11 |
| 2007-08-22 | 1015.80 |
| 2007-08-23 | 1018.10 |
| 2007-08-24 | 1031.61 |
| 2007-08-27 | 1033.74 |
| 2007-08-28 | 1035.54 |
| 2007-08-29 | 1036.68 |
| 2007-08-30 | 1035.24 |
| 2007-08-31 | 1018.33 |
| 2007-09-03 | . |
| 2007-09-04 | 1030.74 |
| 2007-09-05 | 1041.89 |
| 2007-09-06 | 1014.28 |
| 2007-09-07 | 1026.27 |
| 2007-09-10 | 1036.24 |
| 2007-09-11 | 1023.10 |
| 2007-09-12 | 1023.72 |
| 2007-09-13 | 1025.71 |
| 2007-09-14 | 1028.22 |
| 2007-09-17 | 1026.64 |
| 2007-09-18 | 1024.99 |
| 2007-09-19 | 1009.66 |
| 2007-09-20 | 1012.06 |
| 2007-09-21 | 1009.77 |
| 2007-09-24 | 1017.42 |
| 2007-09-25 | 1028.66 |
| 2007-09-26 | 1023.38 |
| 2007-09-27 | 1041.64 |
| 2007-09-28 | 1048.21 |
| 2007-10-01 | 1059.38 |
| 2007-10-02 | 1063.91 |
| 2007-10-03 | 1055.96 |
| 2007-10-04 | 1066.77 |
| 2007-10-05 | 1063.35 |
| 2007-10-08 | 1057.41 |
| 2007-10-09 | 1064.45 |
| 2007-10-10 | 1054.20 |
| 2007-10-11 | 1059.28 |
| 2007-10-12 | 1059.03 |
| 2007-10-15 | 1070.86 |
| 2007-10-16 | 1066.91 |
| 2007-10-17 | 1069.53 |
| 2007-10-18 | 1085.29 |
| 2007-10-19 | 1090.50 |
| 2007-10-22 | 1083.46 |
| 2007-10-23 | 1093.59 |
| 2007-10-24 | 1106.45 |
| 2007-10-25 | 1090.35 |
| 2007-10-26 | 1087.17 |
| 2007-10-29 | 1097.43 |
| 2007-10-30 | 1088.73 |
| 2007-10-31 | 1048.70 |
| 2007-11-01 | 1055.93 |
| 2007-11-02 | 1084.51 |
| 2007-11-05 | 1091.06 |
| 2007-11-06 | 1094.29 |
| 2007-11-07 | 1081.42 |
| 2007-11-08 | 1088.14 |
| 2007-11-09 | 1084.02 |
| 2007-11-12 | 1069.19 |
| 2007-11-13 | 1071.00 |
| 2007-11-14 | 1066.16 |
| 2007-11-15 | 1065.34 |
| 2007-11-16 | 1068.82 |
| 2007-11-19 | 1069.43 |
| 2007-11-20 | 1070.29 |
| 2007-11-21 | 1074.04 |
| 2007-11-22 | . |
| 2007-11-23 | 1064.68 |
| 2007-11-26 | 1042.39 |
| 2007-11-27 | 1034.19 |
| 2007-11-28 | 1037.91 |
| 2007-11-29 | 1040.33 |
| 2007-11-30 | 1010.25 |
| 2007-12-03 | 1001.05 |
| 2007-12-04 | 1020.42 |
| 2007-12-05 | 1006.54 |
| 2007-12-06 | 988.65 |
| 2007-12-07 | 965.54 |
| 2007-12-10 | 970.46 |
| 2007-12-11 | 980.57 |
| 2007-12-12 | 993.43 |
| 2007-12-13 | 992.86 |
| 2007-12-14 | 987.73 |
| 2007-12-17 | 987.36 |
| 2007-12-18 | 993.53 |
| 2007-12-19 | 992.62 |
| 2007-12-20 | 984.62 |
| 2007-12-21 | 986.75 |
| 2007-12-24 | 984.76 |
| 2007-12-25 | . |
| 2007-12-26 | 996.57 |
| 2007-12-27 | 1006.63 |
| 2007-12-28 | 1024.06 |
| 2007-12-31 | 1019.45 |
| 2008-01-01 | . |
| 2008-01-02 | 1055.49 |
| 2008-01-03 | 1072.92 |
| 2008-01-04 | 1094.42 |
| 2008-01-07 | 1084.97 |
| 2008-01-08 | 1084.56 |
| 2008-01-09 | 1093.72 |
| 2008-01-10 | 1097.78 |
| 2008-01-11 | 1101.79 |
| 2008-01-14 | 1105.98 |
| 2008-01-15 | 1103.81 |
| 2008-01-16 | 1086.12 |
| 2008-01-17 | 1095.18 |
| 2008-01-18 | 1089.15 |
| 2008-01-21 | . |
| 2008-01-22 | 1048.73 |
| 2008-01-23 | 1074.84 |
| 2008-01-24 | 1081.29 |
| 2008-01-25 | 1081.50 |
| 2008-01-28 | 1085.98 |
| 2008-01-29 | 1085.70 |
#2008-01-30|1089.72
#2008-01-31|1093.58
#2008-02-01|1100.08
#2008-02-04|1102.75
#2008-02-05|1092.21
#2008-02-06|1088.84
#2008-02-07|1084.08
#2008-02-08|1084.59
#2008-02-11|1095.75
#2008-02-12|1102.53
#2008-02-13|1098.11
#2008-02-14|1104.14
#2008-02-15|1118.03
#2008-02-18| .
#2008-02-19|1126.33
#2008-02-20|1123.17
#2008-02-21|1138.57
#2008-02-22|1141.64
#2008-02-25|1128.26
#2008-02-26|1140.42
#2008-02-27|1150.58
#2008-02-28|1151.60
#2008-02-29|1147.31
#2008-03-03|1141.85
#2008-03-04|1136.57
#2008-03-05|1143.93
#2008-03-06|1151.81
#2008-03-07|1143.78
#2008-03-10|1140.68
#2008-03-11|1135.83
#2008-03-12|1155.60
#2008-03-13|1160.84
#2008-03-14|1170.71
#2008-03-17|1181.31
#2008-03-18|1186.97
#2008-03-19|1167.33
#2008-03-20|1153.42
#2008-03-21| .
#2008-03-24|1150.92
#2008-03-25|1204.39
#2008-03-26|1225.80
#2008-03-27|1221.27
#2008-03-28|1233.35
#2008-03-31|1236.07
#2008-04-01|1208.10
#2008-04-02|1201.40
#2008-04-03|1220.26
#2008-04-04|1230.49
#2008-04-07|1232.93
#2008-04-08|1235.22
#2008-04-09|1243.67
#2008-04-10|1241.13
#2008-04-11|1237.36
#2008-04-14|1219.51
#2008-04-15|1220.97
#2008-04-16|1223.05
#2008-04-17|1222.29
#2008-04-18|1221.26
#2008-04-21|1234.11
#2008-04-22|1237.24
#2008-04-23|1221.22
#2008-04-24|1204.49
#2008-04-25|1194.82
#2008-04-28|1197.90
#2008-04-29|1198.00
#2008-04-30|1193.67
#2008-05-01|1187.09
#2008-05-02|1187.38
#2008-05-05|1183.62
#2008-05-06|1188.92
#2008-05-07|1178.64
#2008-05-08|1191.36
#2008-05-09|1192.89
#2008-05-12|1198.07
#2008-05-13|1192.06
#2008-05-14|1191.01
#2008-05-15|1192.46
#2008-05-16|1197.35
#2008-05-19|1197.06
#2008-05-20|1209.23
#2008-05-21|1216.90
#2008-05-22|1214.62
#2008-05-23|1213.00
#2008-05-26| .
#2008-05-27|1213.28
#2008-05-28|1207.42
#2008-05-29|1204.23
#2008-05-30|1208.50
#2008-06-02|1212.99
#2008-06-03|1213.32
#2008-06-04|1215.57
#2008-06-05|1221.76
#2008-06-06|1243.05
#2008-06-09|1254.66
#2008-06-10|1244.67
#2008-06-11|1252.14
#2008-06-12|1237.78
#2008-06-13|1231.80
#2008-06-16|1240.22
#2008-06-17|1239.85
#2008-06-18|1232.71
#2008-06-19|1222.91
#2008-06-20|1226.20
#2008-06-23|1199.67
#2008-06-24|1220.20
#2008-06-25|1224.88
#2008-06-26|1221.98
#2008-06-27|1236.66
#2008-06-30|1230.74
#2008-07-01|1230.64
#2008-07-02|1234.08
#2008-07-03|1233.21
#2008-07-04| .
#2008-07-07|1235.08
#2008-07-08|1233.27
#2008-07-09|1235.90
#2008-07-10|1252.58
#2008-07-11|1260.40
#2008-07-14|1263.05
#2008-07-15|1269.53
#2008-07-16|1258.95
#2008-07-17|1258.55
#2008-07-18|1268.70
#2008-07-21|1277.36
#2008-07-22|1277.39
#2008-07-23|1262.47
#2008-07-24|1273.90
#2008-07-25|1272.90
#2008-07-28|1269.84
#2008-07-29|1256.90
#2008-07-30|1254.21
#2008-07-31|1255.22
#2008-08-01|1248.51
#2008-08-04|1239.40
#2008-08-05|1229.94
#2008-08-06|1224.58
#2008-08-07|1224.31
#2008-08-08|1211.30
#2008-08-11|1196.29
#2008-08-12|1190.89
#2008-08-13|1187.04
#2008-08-14|1188.87
#2008-08-15|1177.91
#2008-08-18|1182.89
#2008-08-19|1175.53
#2008-08-20|1177.49
#2008-08-21|1187.50
#2008-08-22|1186.07
#2008-08-25|1182.74
#2008-08-26|1170.71
#2008-08-27|1174.59
#2008-08-28|1174.16
#2008-08-29|1177.77
#2008-09-01| .
#2008-09-02|1169.13
#2008-09-03|1161.71
#2008-09-04|1155.81
#2008-09-05|1146.29
#2008-09-08|1130.90
#2008-09-09|1120.44
#2008-09-10|1102.00
#2008-09-11|1095.35
#2008-09-12|1097.10
#2008-09-15|1077.70
#2008-09-16|1020.79
#2008-09-17|1026.85
#2008-09-18|1056.70
#2008-09-19|1103.70
#2008-09-22|1140.29
#2008-09-23|1126.46
#2008-09-24|1126.10
#2008-09-25|1122.39
#2008-09-26|1113.53
#2008-09-29|1082.00
#2008-09-30|1030.45
#2008-10-01|1026.42
#2008-10-02|1014.53
#2008-10-03|1028.86
#2008-10-06| 986.05
#2008-10-07| 992.85
#2008-10-08| 979.98
#2008-10-09| 948.35
#2008-10-10| 933.52
#2008-10-13| 980.29
#2008-10-14|1007.18
#2008-10-15| 995.75
#2008-10-16| 967.91
#2008-10-17| 998.80
#2008-10-20| 976.44
#2008-10-21| 957.48
#2008-10-22| 935.42
#2008-10-23| 920.21
#2008-10-24| 905.29
#2008-10-27| 845.01
#2008-10-28| 855.55
#2008-10-29| 882.52
#2008-10-30| 894.49
#2008-10-31| 896.76
#2008-11-03| 918.73
#2008-11-04| 939.85
#2008-11-05| 949.88
#2008-11-06| 933.60
#2008-11-07| 918.04
#2008-11-10| 918.60
#2008-11-11| 882.74
#2008-11-12| 872.69
#2008-11-13| 880.79
#2008-11-14| 891.30
#2008-11-17| 890.12
#2008-11-18| 890.05
#2008-11-19| 886.61
#2008-11-20| 858.65
#2008-11-21| 819.96
#2008-11-24| 808.47
#2008-11-25| 815.52
#2008-11-26| 827.50
#2008-11-27| .
#2008-11-28| 795.88
#2008-12-01| 802.40
#2008-12-02| 790.59
#2008-12-03| 783.33
#2008-12-04| 755.03
#2008-12-05| 742.98
#2008-12-08| 767.13
#2008-12-09| 765.47
#2008-12-10| 769.95
#2008-12-11| 812.34
#2008-12-12| 836.33
#2008-12-15| 865.57
#2008-12-16| 883.32
#2008-12-17| 916.06
#2008-12-18| 934.23
#2008-12-19| 892.57
#2008-12-22| 910.86
#2008-12-23| 883.90
#2008-12-24| 901.32
#2008-12-25| .
#2008-12-26| 944.62
#2008-12-29| 953.99
#2008-12-30| 949.57
#2008-12-31| 936.92
#2009-01-01| .
#2009-01-02| 903.75
#2009-01-05| 856.19
#2009-01-06| 806.14
#2009-01-07| 803.57
#2009-01-08| 797.12
#2009-01-09| 785.49
#2009-01-12| 785.41
#2009-01-13| 777.31
#2009-01-14| 783.20
#2009-01-15| 772.71
#2009-01-16| 796.85
#2009-01-19| .
#2009-01-20| 772.96
#2009-01-21| 781.04
#2009-01-22| 785.68
#2009-01-23| 780.17
#2009-01-26| 796.01
#2009-01-27| 796.36
#2009-01-28| 799.67
#2009-01-29| 798.02
#2009-01-30| 785.75
#2009-02-02| 800.44
#2009-02-03| 809.44
#2009-02-04| 799.06
#2009-02-05| 782.47
#2009-02-06| 786.28
#2009-02-09| 790.87
#2009-02-10| 795.83
#2009-02-11| 790.08
#2009-02-12| 783.25
#2009-02-13| 796.06
#2009-02-16| .
#2009-02-17| 799.31
#2009-02-18| 807.85
#2009-02-19| 811.47
#2009-02-20| 798.88
#2009-02-23| 812.32
#2009-02-24| 814.65
#2009-02-25| 836.59
#2009-02-26| 829.15
#2009-02-27| 829.87
#2009-03-02| 820.94
#2009-03-03| 811.14
#2009-03-04| 816.66
#2009-03-05| 823.05
#2009-03-06| 825.49
#2009-03-09| 832.94
#2009-03-10| 837.44
#2009-03-11| 839.86
#2009-03-12| 824.35
#2009-03-13| 820.11
#2009-03-16| 825.48
#2009-03-17| 822.29
#2009-03-18| 817.84
#2009-03-19| 851.65
#2009-03-20| 825.73
#2009-03-23| 807.26
#2009-03-24| 792.78
#2009-03-25| 807.22
#2009-03-26| 793.42
#2009-03-27| 779.02
#2009-03-30| 766.69
#2009-03-31| 752.80
#2009-04-01| 743.42
#2009-04-02| 762.67
#2009-04-03| 755.84
#2009-04-06| 762.39
#2009-04-07| 761.57
#2009-04-08| 755.83
#2009-04-09| 754.68
#2009-04-10| .
#2009-04-13| 745.84
#2009-04-14| 744.74
#2009-04-15| 743.15
#2009-04-16| 750.71
#2009-04-17| 743.34
#2009-04-20| 739.08
#2009-04-21| 745.00
#2009-04-22| 740.60
#2009-04-23| 745.73
#2009-04-24| 757.58
#2009-04-27| 750.81
#2009-04-28| 745.13
#2009-04-29| 754.19
#2009-04-30| 755.29
#2009-05-01| 755.38
#2009-05-04| 759.45
#2009-05-05| 756.85
#2009-05-06| 754.98
#2009-05-07| 757.47
#2009-05-08| 757.34
#2009-05-11| 768.22
#2009-05-12| 776.04
#2009-05-13| 781.75
#2009-05-14| 780.59
#2009-05-15| 775.09
#2009-05-18| 771.08
#2009-05-19| 782.95
#2009-05-20| 801.73
#2009-05-21| 800.29
#2009-05-22| 807.23
#2009-05-25| .
#2009-05-26| 817.12
#2009-05-27| 814.68
#2009-05-28| 826.25
#2009-05-29| 827.25
#2009-06-01| 844.58
#2009-06-02| 855.96
#2009-06-03| 856.14
#2009-06-04| 856.12
#2009-06-05| 851.78
#2009-06-08| 846.80
#2009-06-09| 849.73
#2009-06-10| 843.47
#2009-06-11| 843.02
#2009-06-12| 845.21
#2009-06-15| 841.86
#2009-06-16| 844.88
#2009-06-17| 853.38
#2009-06-18| 858.99
#2009-06-19| 848.02
#2009-06-22| 846.62
#2009-06-23| 854.93
#2009-06-24| 859.50
#2009-06-25| 853.80
#2009-06-26| 860.86
#2009-06-29| 860.37
#2009-06-30| 862.23
#2009-07-01| 867.16
#2009-07-02| 854.07
#2009-07-03| .
#2009-07-06| 847.91
#2009-07-07| 851.60
#2009-07-08| 846.59
#2009-07-09| 846.40
#2009-07-10| 851.37
#2009-07-13| 849.14
#2009-07-14| 847.46
#2009-07-15| 848.54
#2009-07-16| 851.55
#2009-07-17| 856.64
#2009-07-20| 864.79
#2009-07-21| 863.23
#2009-07-22| 864.93
#2009-07-23| 872.61
#2009-07-24| 871.18
#2009-07-27| 874.22
#2009-07-28| 870.28
#2009-07-29| 872.09
#2009-07-30| 872.07
#2009-07-31| 885.13
#2009-08-03| 910.50
#2009-08-04| 905.92
#2009-08-05| 894.73
#2009-08-06| 892.55
#2009-08-07| 891.86
#2009-08-10| 896.22
#2009-08-11| 896.02
#2009-08-12| 894.71
#2009-08-13| 894.60
#2009-08-14| 891.04
#2009-08-17| 882.44
#2009-08-18| 888.08
#2009-08-19| 893.86
#2009-08-20| 894.08
#2009-08-21| 897.89
#2009-08-24| 900.38
#2009-08-25| 900.79
#2009-08-26| 899.24
#2009-08-27| 906.04
#2009-08-28| 913.82
#2009-08-31| 912.19
#2009-09-01| 905.67
#2009-09-02| 901.51
#2009-09-03| 898.02
#2009-09-04| 897.77
#2009-09-07| .
#2009-09-08| 908.52
#2009-09-09| 916.06
#2009-09-10| 918.81
#2009-09-11| 922.42
#2009-09-14| 912.16
#2009-09-15| 910.83
#2009-09-16| 914.11
#2009-09-17| 919.35
#2009-09-18| 916.20
#2009-09-21| 912.87
#2009-09-22| 920.00
#2009-09-23| 931.51
#2009-09-24| 928.47
#2009-09-25| 926.83
#2009-09-28| 923.57
#2009-09-29| 920.18
#2009-09-30| 917.40
#2009-10-01| 921.81
#2009-10-02| 926.79
#2009-10-05| 927.03
#2009-10-06| 925.97
#2009-10-07| 934.83
#2009-10-08| 941.28
#2009-10-09| 941.96
#2009-10-12| 950.33
#2009-10-13| 947.45
#2009-10-14| 946.79
#2009-10-15| 953.06
#2009-10-16| 956.69
#2009-10-19| 968.31
#2009-10-20| 962.58
#2009-10-21| 964.38
#2009-10-22| 965.09
#2009-10-23| 961.29
#2009-10-26| 955.57
#2009-10-27| 939.78
#2009-10-28| 930.73
#2009-10-29| 930.66
#2009-10-30| 937.26
#2009-11-02| 944.55
#2009-11-03| 940.35
#2009-11-04| 949.39
#2009-11-05| 961.04
#2009-11-06| 958.72
#2009-11-09| 963.30
#2009-11-10| 969.26
#2009-11-11| 978.19
#2009-11-12| 971.71
#2009-11-13| 967.84
#2009-11-16| 964.67
#2009-11-17| 950.90
#2009-11-18| 958.55
#2009-11-19| 963.69
#2009-11-20| 964.08
#2009-11-23| 964.76
#2009-11-24| 973.09
#2009-11-25| 976.13
#2009-11-26| .
#2009-11-27| 979.46
#2009-11-30| 978.26
#2009-12-01| 974.41
#2009-12-02| 976.27
#2009-12-03| 986.99
#2009-12-04| 970.04
#2009-12-07| 957.45
#2009-12-08| 958.43
#2009-12-09| 956.43
#2009-12-10| 966.35
#2009-12-11| 965.87
#2009-12-14| 961.28
#2009-12-15| 948.52
#2009-12-16| 955.86
#2009-12-17| 938.00
#2009-12-18| 934.11
#2009-12-21| 935.01
#2009-12-22| 929.25
#2009-12-23| 945.96
#2009-12-24| 952.54
#2009-12-25| .
#2009-12-28| 952.58
#2009-12-29| 961.67
#2009-12-30| 959.20
#2009-12-31| 944.64
#2010-01-01| .
#2010-01-04| 939.46
#2010-01-05| 934.64
#2010-01-06| 932.84
#2010-01-07| 941.36
#2010-01-08| 945.53
#2010-01-11| 957.66
#2010-01-12| 960.97
#2010-01-13| 954.15
#2010-01-14| 944.17
#2010-01-15| 940.59
#2010-01-18| .
#2010-01-19| 938.92
#2010-01-20| 930.89
#2010-01-21| 934.92
#2010-01-22| 939.34
#2010-01-25| 936.94
#2010-01-26| 930.17
#2010-01-27| 932.64
#2010-01-28| 929.30
#2010-01-29| 919.10
#2010-02-01| 915.80
#2010-02-02| 929.60
#2010-02-03| 921.08
#2010-02-04| 911.83
#2010-02-05| 907.74
#2010-02-08| 914.06
#2010-02-09| 916.57
#2010-02-10| 917.41
#2010-02-11| 911.61
#2010-02-12| 922.30
#2010-02-15| .
#2010-02-16| 924.83
#2010-02-17| 914.21
#2010-02-18| 919.16
#2010-02-19| 916.15
#2010-02-22| 917.54
#2010-02-23| 917.35
#2010-02-24| 919.18
#2010-02-25| 919.67
#2010-02-26| 927.54
#2010-03-01| 920.64
#2010-03-02| 922.97
#2010-03-03| 936.22
#2010-03-04| 927.13
#2010-03-05| 926.05
#2010-03-08| 927.38
#2010-03-09| 922.10
#2010-03-10| 920.48
#2010-03-11| 922.42
#2010-03-12| 930.53
#2010-03-15| 921.13
#2010-03-16| 922.30
#2010-03-17| 921.32
#2010-03-18| 919.05
#2010-03-19| 916.86
#2010-03-22| 925.62
#2010-03-23| 922.58
#2010-03-24| 915.89
#2010-03-25| 908.51
#2010-03-26| 916.77
#2010-03-29| 939.21
#2010-03-30| 939.65
#2010-03-31| 932.35
#2010-04-01| 934.72
#2010-04-02| .
#2010-04-05| 931.18
#2010-04-06| 933.80
#2010-04-07| 934.21
#2010-04-08| 949.26
#2010-04-09| 953.80
#2010-04-12| 959.94
#2010-04-13| 974.07
#2010-04-14| 988.55
#2010-04-15| 999.96
#2010-04-16|1015.66
#2010-04-19|1010.17
#2010-04-20|1032.14
#2010-04-21|1026.92
#2010-04-22|1026.37
#2010-04-23|1030.40
#2010-04-26|1028.15
#2010-04-27|1031.93
#2010-04-28|1030.26
#2010-04-29|1051.23
#2010-04-30|1061.92
#2010-05-03|1054.73
#2010-05-04|1053.89
#2010-05-05|1029.09
#2010-05-06|1010.53
#2010-05-07|1006.04
#2010-05-10|1026.54
#2010-05-11|1012.57
#2010-05-12|1021.89
#2010-05-13|1017.52
#2010-05-14|1011.02
#2010-05-17|1015.39
#2010-05-18|1025.14
#2010-05-19|1029.74
#2010-05-20|1027.98
#2010-05-21|1040.40
#2010-05-24|1007.19
#2010-05-25| 993.01
#2010-05-26| 992.95
#2010-05-27| 996.77
#2010-05-28| 997.96
#2010-05-31| .
#2010-06-01| 999.76
#2010-06-02| 999.03
#2010-06-03|1001.07
#2010-06-04| 998.37
#2010-06-07| 986.85
#2010-06-08| 992.31
#2010-06-09|1007.75
#2010-06-10|1000.83
#2010-06-11|1002.23
#2010-06-14|1012.63
#2010-06-15|1021.96
#2010-06-16|1016.77
#2010-06-17|1016.21
#2010-06-18|1006.85
#2010-06-21|1007.29
#2010-06-22|1002.96
#2010-06-23|1003.41
#2010-06-24|1008.51
#2010-06-25|1004.93
#2010-06-28|1005.32
#2010-06-29| 996.64
#2010-06-30|1001.51
#2010-07-01|1004.95
#2010-07-02|1017.92
#2010-07-05| .
#2010-07-06|1017.96
#2010-07-07|1015.10
#2010-07-08|1013.46
#2010-07-09| 997.59
#2010-07-12| 993.59
#2010-07-13|1017.00
#2010-07-14|1009.44
#2010-07-15|1037.34
#2010-07-16|1035.82
#2010-07-19|1022.28
#2010-07-20|1015.01
#2010-07-21|1013.97
#2010-07-22|1021.75
#2010-07-23|1025.96
#2010-07-26|1034.98
#2010-07-27|1035.81
#2010-07-28|1037.61
#2010-07-29|1038.90
#2010-07-30|1036.28
#2010-08-02|1047.71
#2010-08-03|1049.69
#2010-08-04|1043.25
#2010-08-05|1047.97
#2010-08-06|1062.01
#2010-08-09|1064.59
#2010-08-10|1050.12
#2010-08-11|1042.45
#2010-08-12|1021.39
#2010-08-13|1023.50
#2010-08-16|1028.39
#2010-08-17|1030.98
#2010-08-18|1027.37
#2010-08-19|1034.60
#2010-08-20|1020.99
#2010-08-23|1022.14
#2010-08-24|1017.22
#2010-08-25|1017.16
#2010-08-26|1032.65
#2010-08-27|1035.75
#2010-08-30|1034.70
#2010-08-31|1034.97
#2010-09-01|1038.58
#2010-09-02|1036.84
#2010-09-03|1044.21
#2010-09-06| .
#2010-09-07|1046.91
#2010-09-08|1044.49
#2010-09-09|1041.29
#2010-09-10|1040.37
#2010-09-13|1054.26
#2010-09-14|1061.29
#2010-09-15|1059.39
#2010-09-16|1065.25
#2010-09-17|1060.08
#2010-09-20|1060.88
#2010-09-21|1065.09
#2010-09-22|1086.28
#2010-09-23|1070.69
#2010-09-24|1073.66
#2010-09-27|1065.09
#2010-09-28|1073.92
#2010-09-29|1083.09
#2010-09-30|1092.88
#2010-10-01|1079.32
#2010-10-04|1077.00
#2010-10-05|1079.78
#2010-10-06|1090.91
#2010-10-07|1108.61
#2010-10-08|1113.28
#2010-10-11|1110.39
#2010-10-12|1099.52
#2010-10-13|1110.00
#2010-10-14|1135.29
#2010-10-15|1134.37
#2010-10-18|1129.00
#2010-10-19|1118.66
#2010-10-20|1138.73
#2010-10-21|1153.68
#2010-10-22|1139.74
#2010-10-25|1148.86
#2010-10-26|1136.43
#2010-10-27|1131.88
#2010-10-28|1139.85
#2010-10-29|1136.23
#2010-11-01|1132.06
#2010-11-02|1140.01
#2010-11-03|1138.52
#2010-11-04|1155.21
#2010-11-05|1145.96
#2010-11-08|1141.17
#2010-11-09|1137.67
#2010-11-10|1121.45
#2010-11-11|1121.08
#2010-11-12|1126.46
#2010-11-15|1117.34
#2010-11-16|1119.82
#2010-11-17|1120.18
#2010-11-18|1123.76
#2010-11-19|1127.20
#2010-11-22|1124.21
#2010-11-23|1114.95
#2010-11-24|1117.52
#2010-11-25| .
#2010-11-26|1093.57
#2010-11-29|1082.27
#2010-11-30|1086.23
#2010-12-01|1091.40
#2010-12-02|1095.20
#2010-12-03|1112.34
#2010-12-06|1107.49
#2010-12-07|1111.93
#2010-12-08|1108.82
#2010-12-09|1103.97
#2010-12-10|1105.54
#2010-12-13|1116.41
#2010-12-14|1125.34
#2010-12-15|1118.77
#2010-12-16|1106.53
#2010-12-17|1102.89
#2010-12-20|1104.55
#2010-12-21|1104.56
#2010-12-22|1098.74
#2010-12-23|1098.81
#2010-12-24| .
#2010-12-27|1085.70
#2010-12-28|1081.28
#2010-12-29|1076.36
#2010-12-30|1103.11
#2010-12-31|1108.32
#2011-01-03|1101.02
#2011-01-04|1109.69
#2011-01-05|1097.75
#2011-01-06|1087.29
#2011-01-07|1104.73
#2011-01-10|1102.60
#2011-01-11|1102.51
#2011-01-12|1127.31
#2011-01-13|1149.76
#2011-01-14|1153.52
#2011-01-17| .
#2011-01-18|1137.12
#2011-01-19|1138.97
#2011-01-20|1134.33
#2011-01-21|1154.56
#2011-01-24|1160.58
#2011-01-25|1163.95
#2011-01-26|1163.93
#2011-01-27|1163.37
#2011-01-28|1137.88
#2011-01-31|1127.91
#2011-02-01|1128.01
#2011-02-02|1144.10
#2011-02-03|1124.71
#2011-02-04|1119.88
#2011-02-07|1124.26
#2011-02-08|1149.34
#2011-02-09|1150.03
#2011-02-10|1131.39
#2011-02-11|1136.85
#2011-02-14|1127.19
#2011-02-15|1130.83
#2011-02-16|1130.99
#2011-02-17|1135.34
#2011-02-18|1135.38
#2011-02-21| .
#2011-02-22|1103.60
#2011-02-23|1126.19
#2011-02-24|1146.83
#2011-02-25|1142.99
#2011-02-28|1150.55
#2011-03-01|1158.31
#2011-03-02|1164.04
#2011-03-03|1162.66
#2011-03-04|1168.54
#2011-03-07|1150.65
#2011-03-08|1157.85
#2011-03-09|1158.55
#2011-03-10|1152.18
#2011-03-11|1156.26
#2011-03-14|1168.62
#2011-03-15|1160.60
#2011-03-16|1153.57
#2011-03-17|1158.20
#2011-03-18|1169.87
#2011-03-21|1171.01
#2011-03-22|1174.22
#2011-03-23|1156.21
#2011-03-24|1157.25
#2011-03-25|1145.52
#2011-03-28|1142.23
#2011-03-29|1126.20
#2011-03-30|1128.31
#2011-03-31|1122.76
#2011-04-01|1108.78
#2011-04-04|1114.21
#2011-04-05|1111.95
#2011-04-06|1126.31
#2011-04-07|1131.04
#2011-04-08|1132.36
#2011-04-11|1130.63
#2011-04-12|1136.52
#2011-04-13|1136.42
#2011-04-14|1122.23
#2011-04-15|1125.80
#2011-04-18|1112.40
#2011-04-19|1119.30
#2011-04-20|1132.64
#2011-04-21|1142.99
#2011-04-22| .
#2011-04-25|1145.22
#2011-04-26|1157.73
#2011-04-27|1161.17
#2011-04-28|1153.38
#2011-04-29|1123.24
#2011-05-02|1141.29
#2011-05-03|1156.53
#2011-05-04|1168.77
#2011-05-05|1170.01
#2011-05-06|1148.05
#2011-05-09|1131.07
#2011-05-10|1133.15
#2011-05-11|1126.46
#2011-05-12|1126.31
#2011-05-13|1135.44
#2011-05-16|1135.31
#2011-05-17|1118.73
#2011-05-18|1122.20
#2011-05-19|1127.12
#2011-05-20|1128.38
#2011-05-23|1124.47
#2011-05-24|1120.65
#2011-05-25|1123.65
#2011-05-26|1131.87
#2011-05-27|1159.54
#2011-05-30| .
#2011-05-31|1189.46
#2011-06-01|1196.99
#2011-06-02|1195.15
#2011-06-03|1198.21
#2011-06-06|1195.73
#2011-06-07|1185.69
#2011-06-08|1192.35
#2011-06-09|1184.11
#2011-06-10|1174.32
#2011-06-13|1173.52
#2011-06-14|1170.82
#2011-06-15|1161.46
#2011-06-16|1134.61
#2011-06-17|1131.18
#2011-06-20|1142.87
#2011-06-21|1136.56
#2011-06-22|1144.91
#2011-06-23|1110.39
#2011-06-24|1127.10
#2011-06-27|1128.32
#2011-06-28|1150.86
#2011-06-29|1143.26
#2011-06-30|1140.51
#2011-07-01|1145.63
#2011-07-04| .
#2011-07-05|1153.83
#2011-07-06|1145.78
#2011-07-07|1143.96
#2011-07-08|1132.44
#2011-07-11|1110.27
#2011-07-12|1104.31
#2011-07-13|1115.20
#2011-07-14|1109.13
#2011-07-15|1114.08
#2011-07-18|1114.20
#2011-07-19|1115.57
#2011-07-20|1118.15
#2011-07-21|1132.45
#2011-07-22|1118.45
#2011-07-25|1128.55
#2011-07-26|1129.71
#2011-07-27|1124.78
#2011-07-28|1126.19
#2011-07-29|1123.04
#2011-08-01|1094.25
#2011-08-02|1108.97
#2011-08-03|1108.00
#2011-08-04|1086.76
#2011-08-05|1107.10
#2011-08-08|1120.97
#2011-08-09|1091.56
#2011-08-10|1092.39
#2011-08-11|1098.68
#2011-08-12|1113.02
#2011-08-15|1153.21
#2011-08-16|1145.43
#2011-08-17|1154.95
#2011-08-18|1145.93
#2011-08-19|1159.92
#2011-08-22|1167.49
#2011-08-23|1166.83
#2011-08-24|1167.50
#2011-08-25|1156.62
#2011-08-26|1160.48
#2011-08-29|1178.09
#2011-08-30|1172.19
#2011-08-31|1170.20
#2011-09-01|1159.64
#2011-09-02|1159.60
#2011-09-05| .
#2011-09-06|1181.90
#2011-09-07|1197.22
#2011-09-08|1178.65
#2011-09-09|1137.38
#2011-09-12|1160.10
#2011-09-13|1174.86
#2011-09-14|1177.40
#2011-09-15|1183.17
#2011-09-16|1179.88
#2011-09-19|1189.46
#2011-09-20|1207.64
#2011-09-21|1207.32
#2011-09-22|1167.07
#2011-09-23|1142.55
#2011-09-26|1120.08
#2011-09-27|1145.26
#2011-09-28|1118.85
#2011-09-29|1140.95
#2011-09-30|1138.24
#2011-10-03|1145.11
#2011-10-04|1148.10
#2011-10-05|1142.46
#2011-10-06|1154.72
#2011-10-07|1152.23
#2011-10-10|1170.27
#2011-10-11|1163.77
#2011-10-12|1174.65
#2011-10-13|1174.11
#2011-10-14|1196.19
#2011-10-17|1182.42
#2011-10-18|1183.18
#2011-10-19|1189.57
#2011-10-20|1183.53
#2011-10-21|1198.98
#2011-10-24|1199.12
#2011-10-25|1192.25
#2011-10-26|1185.59
#2011-10-27|1224.21
#2011-10-28|1208.98
#2011-10-31|1213.01
#2011-11-01|1199.03
#2011-11-02|1202.87
#2011-11-03|1182.34
#2011-11-04|1184.39
#2011-11-07|1183.99
#2011-11-08|1188.04
#2011-11-09|1187.90
#2011-11-10|1168.71
#2011-11-11|1185.86
#2011-11-14|1181.68
#2011-11-15|1159.19
#2011-11-16|1152.68
#2011-11-17|1151.93
#2011-11-18|1152.69
#2011-11-21|1149.30
#2011-11-22|1152.16
#2011-11-23|1118.84
#2011-11-24| .
#2011-11-25|1104.95
#2011-11-28|1129.23
#2011-11-29|1139.08
#2011-11-30|1129.01
#2011-12-01|1126.43
#2011-12-02|1134.01
#2011-12-05|1148.25
#2011-12-06|1140.90
#2011-12-07|1142.06
#2011-12-08|1142.17
#2011-12-09|1123.14
#2011-12-12|1121.98
#2011-12-13|1117.12
#2011-12-14|1125.04
#2011-12-15|1115.57
#2011-12-16|1114.20
#2011-12-19|1124.38
#2011-12-20|1137.96
#2011-12-21|1144.15
#2011-12-22|1138.12
#2011-12-23|1126.96
#2011-12-26| .
#2011-12-27|1122.92
#2011-12-28|1121.58
#2011-12-29|1108.25
#2011-12-30|1137.92
#2012-01-02| .
#2012-01-03|1135.23
#2012-01-04|1119.94
#2012-01-05|1104.39
#2012-01-06|1092.21
#2012-01-09|1109.04
#2012-01-10|1114.80
#2012-01-11|1108.21
#2012-01-12|1109.52
#2012-01-13|1100.32
#2012-01-16| .
#2012-01-17|1103.68
#2012-01-18|1112.30
#2012-01-19|1118.51
#2012-01-20|1140.11
#2012-01-23|1164.78
#2012-01-24|1149.95
#2012-01-25|1150.65
#2012-01-26|1168.20
#2012-01-27|1181.91
#2012-01-30|1174.58
#2012-01-31|1171.91
#2012-02-01|1180.53
#2012-02-02|1192.20
#2012-02-03|1205.66
#2012-02-06|1202.18
#2012-02-07|1218.61
#2012-02-08|1229.45
#2012-02-09|1234.65
#2012-02-10|1222.38
#2012-02-13|1214.97
#2012-02-14|1193.85
#2012-02-15|1210.91
#2012-02-16|1206.40
#2012-02-17|1215.82
#2012-02-20| .
#2012-02-21|1227.06
#2012-02-22|1225.64
#2012-02-23|1220.23
#2012-02-24|1251.24
#2012-02-27|1235.09
#2012-02-28|1244.55
#2012-02-29|1240.07
#2012-03-01|1233.58
#2012-03-02|1232.82
#2012-03-05|1230.10
#2012-03-06|1217.58
#2012-03-07|1211.21
#2012-03-08|1225.20
#2012-03-09|1207.80
#2012-03-12|1200.88
#2012-03-13|1199.21
#2012-03-14|1188.78
#2012-03-15|1184.40
#2012-03-16|1179.77
#2012-03-19|1176.46
#2012-03-20|1161.86
#2012-03-21|1148.52
#2012-03-22|1154.42
#2012-03-23|1175.10
#2012-03-26|1169.69
#2012-03-27|1176.10
#2012-03-28|1161.96
#2012-03-29|1151.81
#2012-03-30|1143.21
#2012-04-02|1136.29
#2012-04-03|1135.48
#2012-04-04|1110.07
#2012-04-05|1103.79
#2012-04-06| .
#2012-04-09|1083.60
#2012-04-10|1083.89
#2012-04-11|1083.19
#2012-04-12|1081.56
#2012-04-13|1038.71
#2012-04-16|1052.22
#2012-04-17|1073.72
#2012-04-18|1084.61
#2012-04-19|1063.04
#2012-04-20|1072.96
#2012-04-23|1064.75
#2012-04-24|1072.47
#2012-04-25|1070.79
#2012-04-26|1061.02
#2012-04-27|1042.55
#2012-04-30|1053.06
#2012-05-01|1050.71
#2012-05-02|1032.05
#2012-05-03|1033.14
#2012-05-04|1037.26
#2012-05-07|1042.20
#2012-05-08|1039.14
#2012-05-09|1036.59
#2012-05-10|1027.48
#2012-05-11|1021.01
#2012-05-14|1009.51
#2012-05-15|1004.44
#2012-05-16| 989.70
#2012-05-17| 974.61
#2012-05-18| 978.67
#2012-05-21| 978.67
#2012-05-22| 980.84
#2012-05-23| 981.24
#2012-05-24| 991.39
#2012-05-25|1001.13
#2012-05-28| .
#2012-05-29| 998.57
#2012-05-30|1004.89
#2012-05-31|1007.22
#2012-06-01|1006.08
#2012-06-04|1001.84
#2012-06-05| 993.02
#2012-06-06| 996.82
#2012-06-07| 992.95
#2012-06-08| 994.35
#2012-06-11| 999.25
#2012-06-12| 994.49
#2012-06-13|1010.44
#2012-06-14|1017.01
#2012-06-15|1016.75
#2012-06-18|1018.97
#2012-06-19|1031.82
#2012-06-20|1035.69
#2012-06-21|1015.11
#2012-06-22|1007.47
#2012-06-25| 997.58
#2012-06-26| 988.34
#2012-06-27|1002.99
#2012-06-28|1016.78
#2012-06-29|1015.58
#2012-07-02|1016.89
#2012-07-03|1015.79
#2012-07-04| .
#2012-07-05| 993.58
#2012-07-06| 991.25
#2012-07-09| 975.04
#2012-07-10| 969.99
#2012-07-11| 965.96
#2012-07-12| 962.71
#2012-07-13| 951.20
#2012-07-16| 965.34
#2012-07-17| 967.00
#2012-07-18| 965.17
#2012-07-19| 965.91
#2012-07-20| 970.46
#2012-07-23| 964.31
#2012-07-24| 967.72
#2012-07-25| 967.19
#2012-07-26| 987.76
#2012-07-27| 972.32
#2012-07-30| 964.38
#2012-07-31| 979.36
#2012-08-01| 982.26
#2012-08-02| 980.38
#2012-08-03| 983.32
#2012-08-06| 984.76
#2012-08-07| 987.03
#2012-08-08| 974.90
#2012-08-09| 977.91
#2012-08-10| 986.62
#2012-08-13| 990.15
#2012-08-14| 988.29
#2012-08-15| 986.82
#2012-08-16| 973.14
#2012-08-17| 979.63
#2012-08-20| 982.58
#2012-08-21| 991.17
#2012-08-22| 992.17
#2012-08-23|1003.29
#2012-08-24|1002.87
#2012-08-27|1001.55
#2012-08-28| 997.32
#2012-08-29| 994.28
#2012-08-30| 996.03
#2012-08-31|1009.58
#2012-09-03| .
#2012-09-04|1006.66
#2012-09-05|1012.37
#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| 922.74
#2013-05-17| 900.04
#2013-05-20| 913.66
#2013-05-21| 905.53
#2013-05-22| 887.83
#2013-05-23| 871.21
#2013-05-24| 884.44
#2013-05-27| 894.62
#2013-05-28| 897.67
#2013-05-29| 894.21
#2013-05-30| 898.89
#2013-05-31| 900.52
#2013-06-03| 899.47
#2013-06-04| 905.42
#2013-06-05| 902.73
#2013-06-06| 900.21
#2013-06-07| 914.48
#2013-06-10| 904.33
#2013-06-11| 911.14
#2013-06-12| 914.50
#2013-06-13| 913.85
#2013-06-14| 920.78
#2013-06-17| 923.45
#2013-06-18| 945.72
#2013-06-19| 965.76
#2013-06-20| 974.27
#2013-06-21| 950.04
#2013-06-24| 958.72
#2013-06-25| 958.85
#2013-06-26| 955.66
#2013-06-27| 928.88
#2013-06-28| 898.39
#2013-07-01| 918.55
#2013-07-02| 912.13
#2013-07-03| 910.22
#2013-07-04| 896.90
#2013-07-05| 870.67
#2013-07-08| 873.28
#2013-07-09| 874.31
#2013-07-10| 872.97
#2013-07-11| 884.65
#2013-07-12| 874.67
#2013-07-15| 873.54
#2013-07-16| 873.27
#2013-07-17| 878.98
#2013-07-18| 883.46
#2013-07-19| 886.97
#2013-07-22| 886.31
#2013-07-23| 888.43
#2013-07-24| 879.01
#2013-07-25| 878.94
#2013-07-26| 886.10
#2013-07-29| 889.24
#2013-07-30| 887.88
#2013-07-31| 882.83
#2013-08-01| 881.74
#2013-08-02| 888.06
#2013-08-05| 885.08
#2013-08-06| 887.17
#2013-08-07| 890.18
#2013-08-08| 890.93
#2013-08-09| 889.02
#2013-08-12| 871.17
#2013-08-13| 874.44
#2013-08-14| 876.29
#2013-08-15| 874.34
#2013-08-16| 887.82
#2013-08-19| 889.57
#2013-08-20| 893.90
#2013-08-21| 891.25
#2013-08-22| 881.87
#2013-08-23| 881.77
#2013-08-26| 879.51
#2013-08-27| 875.89
#2013-08-28| 887.96
#2013-08-29| 870.53
#2013-08-30| 882.59
#2013-09-02| 874.86
#2013-09-03| 871.38
#2013-09-04| 870.50
#2013-09-05| 870.68
#2013-09-06| 875.19
#2013-09-09| 876.11
#2013-09-10| 875.68
#2013-09-11| 891.89
#2013-09-12| 880.00
#2013-09-13| 882.61
#2013-09-16| 888.85
#2013-09-17| 879.31
#2013-09-18| 890.94
#2013-09-19| 886.20
#2013-09-20| 882.68
#2013-09-23| 870.36
#2013-09-24| 872.39
#2013-09-25| 884.19
#2013-09-26| 913.58
#2013-09-27| 915.43
#2013-09-30| 915.14
#2013-10-01| 908.95
#2013-10-02| 920.02
#2013-10-03| 929.89
#2013-10-04| 953.41
#2013-10-07| 958.41
#2013-10-08| 994.95
#2013-10-09| 982.33
#2013-10-10| 991.74
#2013-10-11| 980.87
#2013-10-14| 996.81
#2013-10-15| 991.24
#2013-10-16| 990.23
#2013-10-17|1001.00
#2013-10-18|1002.74
#2013-10-21|1014.63
#2013-10-22|1044.04
#2013-10-23|1057.23
#2013-10-24|1072.29
#2013-10-25|1091.50
#2013-10-28|1107.87
#2013-10-29|1100.97
#2013-10-30|1089.83
#2013-10-31|1089.82
#2013-11-01|1071.45
#2013-11-04|1079.34
#2013-11-05|1076.82
#2013-11-06|1080.18
#2013-11-07|1071.21
#2013-11-08|1073.49
#2013-11-11|1076.07
#2013-11-12|1070.64
#2013-11-13|1070.82
#2013-11-14|1084.89
#2013-11-15|1090.02
#2013-11-18|1091.35
#2013-11-19|1098.37
#2013-11-20|1096.05
#2013-11-21|1093.76
#2013-11-22|1104.37
#2013-11-25|1109.97
#2013-11-26|1109.99
#2013-11-27|1110.03
#2013-11-28|1113.94
#2013-11-29|1109.01
#2013-12-02|1111.35
#2013-12-03|1104.32
#2013-12-04|1105.37
#2013-12-05|1114.53
#2013-12-06|1100.87
#2013-12-09|1094.93
#2013-12-10|1114.62
#2013-12-11|1114.91
#2013-12-12|1121.46
#2013-12-13|1118.40
#2013-12-16|1129.93
#2013-12-17|1135.98
#2013-12-18|1116.10
#2013-12-19|1106.62
#2013-12-20|1103.32
#2013-12-23|1107.41
#2013-12-24|1105.18
#2013-12-25|1101.51
#2013-12-26|1099.49
#2013-12-27|1099.46
#2013-12-30|1105.18
#2013-12-31|1086.39
#2014-01-01|1086.39
#2014-01-02|1084.38
#2014-01-03|1077.20
#2014-01-06|1078.11
#2014-01-07|1087.99
#2014-01-08|1083.04
#2014-01-09|1090.61
#2014-01-10|1072.97
#2014-01-13|1075.29
#2014-01-14|1075.30
#2014-01-15|1069.54
#2014-01-16|1076.02
#2014-01-17|1083.02
#2014-01-20|1075.24
#2014-01-21|1065.88
#2014-01-22|1062.06
#2014-01-23|1074.26
#2014-01-24|1077.70
#2014-01-27|1077.26
#2014-01-28|1065.43
#2014-01-29|1072.16
#2014-01-30|1067.29
#2014-01-31|1067.65
#2014-02-03|1073.01
#2014-02-04|1074.19
#2014-02-05|1061.18
#2014-02-06|1048.07
#2014-02-07|1075.06
#2014-02-10|1051.86
#2014-02-11|1069.05
#2014-02-12|1057.96
#2014-02-13|1070.26
#2014-02-14|1079.82
#2014-02-17|1062.16
#2014-02-18|1071.34
#2014-02-19|1075.37
#2014-02-20|1072.81
#2014-02-21|1065.96
#2014-02-24|1069.18
#2014-02-25|1064.13
#2014-02-26|1063.00
#2014-02-27|1077.29
#2014-02-28|1096.49
#2014-03-03|1110.91
#2014-03-04|1115.02
#2014-03-05|1117.57
#2014-03-06|1134.78
#2014-03-07|1132.76
#2014-03-10|1131.82
#2014-03-11|1131.41
#2014-03-12|1151.84
#2014-03-13|1183.30
#2014-03-14|1155.05
#2014-03-17|1181.83
#2014-03-18|1163.68
#2014-03-19|1171.08
#2014-03-20|1131.73
#2014-03-21|1146.78
#2014-03-24|1140.63
#2014-03-25|1128.94
#2014-03-26|1127.07
#2014-03-27|1125.09
#2014-03-28|1126.63
#2014-03-31|1134.02
#2014-04-01|1135.77
#2014-04-02|1133.72
#2014-04-03|1136.04
#2014-04-04|1128.30
#2014-04-07|1166.18
#2014-04-08|1167.66
#2014-04-09|1157.01
#2014-04-10|1155.66
#2014-04-11|1160.75
#2014-04-14|1181.63
#2014-04-15|1176.35
#2014-04-16|1169.95
#2014-04-17|1169.45
#2014-04-18|1170.37
#2014-04-21|1164.38
#2014-04-22|1171.56
#2014-04-23|1173.57
#2014-04-24|1151.38
#2014-04-25|1174.68
#2014-04-28|1175.64
#2014-04-29|1149.49
#2014-04-30|1159.21
#2014-05-01|1157.57
#2014-05-02|1161.92
#2014-05-05|1165.74
#2014-05-06|1152.17
#2014-05-07|1154.82
#2014-05-08|1159.83
#2014-05-09|1155.22
#2014-05-12|1154.88
#2014-05-13|1131.55
#2014-05-14|1132.48
#2014-05-15|1148.51
#2014-05-16|1158.93
#2014-05-19|1137.94
#2014-05-20|1134.15
#2014-05-21|1132.07
#2014-05-22|1127.33
#2014-05-23|1152.45
#2014-05-26|1154.66
#2014-05-27|1158.34
#2014-05-28|1146.66
#2014-05-29|1179.75
#2014-05-30|1190.90
#2014-06-02|1186.73
#2014-06-03|1188.69
#2014-06-04|1180.45
#2014-06-05|1186.63
#2014-06-06|1180.28
#2014-06-09|1167.08
#2014-06-10|1158.19
#2014-06-11|1172.12
#2014-06-12|1175.63
#2014-06-13|1171.59
#2014-06-16|1173.67
#2014-06-17|1173.15
#2014-06-18|1157.92
#2014-06-19|1178.37
#2014-06-20|1175.35
#2014-06-23|1176.56
#2014-06-24|1173.55
#2014-06-25|1175.76
#2014-06-26|1202.58
#2014-06-27|1189.89
#2014-06-30|1211.32
#2014-07-01|1194.12
#2014-07-02|1190.56
#2014-07-03|1188.40
#2014-07-04|1195.69
#2014-07-07|1185.61
#2014-07-08|1189.05
#2014-07-09|1186.68
#2014-07-10|1197.95
#2014-07-11|1185.26
#2014-07-14|1183.93
#2014-07-15|1206.48
#2014-07-16|1205.15
#2014-07-17|1190.90
#2014-07-18|1208.99
#2014-07-21|1205.06
#2014-07-22|1207.71
#2014-07-23|1204.02
#2014-07-24|1211.43
#2014-07-25|1199.95
#2014-07-28|1200.32
#2014-07-29|1198.38
#2014-07-30|1195.97
#2014-07-31|1166.12
#2014-08-01|1160.15
#2014-08-04|1193.12
#2014-08-05|1195.00
#2014-08-06|1211.73
#2014-08-07|1210.30
#2014-08-08|1196.81
#2014-08-11|1213.44
#2014-08-12|1211.11
#2014-08-13|1213.86
#2014-08-14|1212.02
#2014-08-15|1212.62
#2014-08-18|1193.55
#2014-08-19|1213.37
#2014-08-20|1208.43
#2014-08-21|1210.59
#2014-08-22|1253.19
#2014-08-25|1221.97
#2014-08-26|1225.64
#2014-08-27|1241.78
#2014-08-28|1239.28
#2014-08-29|1223.51
#2014-09-01|1213.74
#2014-09-02|1200.09
#2014-09-03|1222.85
#2014-09-04|1209.20
#2014-09-05|1205.68
#2014-09-08|1208.94
#2014-09-09|1219.70
#2014-09-10|1242.72
#2014-09-11|1197.78
#2014-09-12|1203.03
#2014-09-15|1198.13
#2014-09-16|1205.84
#2014-09-17|1215.86
#2014-09-18|1207.43
#2014-09-19|1210.10
#2014-09-22|1207.38
#2014-09-23|1197.96
#2014-09-24|1194.89
#2014-09-25|1193.85
#2014-09-26|1223.28
#2014-09-29|1218.40
#2014-09-30|1223.88
#2014-10-01|1226.59
#2014-10-02|1232.61
#2014-10-03|1222.72
#2014-10-06|1227.33
#2014-10-07|1235.04
#2014-10-08|1239.43
#2014-10-09|1255.64
#2014-10-10|1231.98
#2014-10-13|1229.94
#2014-10-14|1233.17
#2014-10-15|1267.56
#2014-10-16|1221.61
#2014-10-17|1270.41
#2014-10-20|1267.91
#2014-10-21|1251.96
#2014-10-22|1245.99
#2014-10-23|1251.38
#2014-10-24|1242.11
#2014-10-27|1242.59
#2014-10-28|1240.77
#2014-10-29|1254.86
#2014-10-30|1267.78
#2014-10-31|1301.99
#2014-11-03|1280.83
#2014-11-04|1314.91
#2014-11-05|1305.34
#2014-11-06|1297.22
#2014-11-07|1329.46
#2014-11-10|1339.59
#2014-11-11|1337.80
#2014-11-12|1339.24
#2014-11-13|1339.28
#2014-11-14|1286.78
#2014-11-17|1332.15
#2014-11-18|1339.23
#2014-11-19|1299.17
#2014-11-20|1332.76
#2014-11-21|1322.15
#2014-11-24|1295.88
#2014-11-25|1304.24
#2014-11-26|1298.37
#2014-11-27|1308.58
#2014-11-28|1263.47
#2014-12-01|1260.55
#2014-12-02|1289.42
#2014-12-03|1282.27
#2014-12-04|1243.88
#2014-12-05|1184.29
#2014-12-08|1188.73
#2014-12-09|1164.49
#2014-12-10|1145.60
#2014-12-11|1148.60
#2014-12-12|1145.46
#2014-12-15|1145.73
#2014-12-16|1131.39
#2014-12-17|1108.68
#2014-12-18|1105.57
#2014-12-19|1109.53
#2014-12-22|1057.29
#2014-12-23|1043.36
#2014-12-24|1054.52
#2014-12-25|1060.56
#2014-12-26|1087.76
#2014-12-29|1075.98
#2014-12-30|1074.30
#2014-12-31|1067.71
#2015-01-01|1067.71
#2015-01-02|1066.29
#2015-01-05|1059.42
#2015-01-06|1040.01
#2015-01-07|1072.18
#2015-01-08|1065.35
#2015-01-09|1084.36
#2015-01-12|1072.69
#2015-01-13|1096.52
#2015-01-14|1134.62
#2015-01-15|1158.93
#2015-01-16|1165.99
#2015-01-19|1173.20
#2015-01-20|1148.03
#2015-01-21|1172.63
#2015-01-22|1158.37
#2015-01-23|1146.74
#2015-01-26|1111.94
#2015-01-27|1122.69
#2015-01-28|1151.16
#2015-01-29|1151.15
#2015-01-30|1158.04
#2015-02-02|1167.57
#2015-02-03|1164.19
#2015-02-04|1179.87
#2015-02-05|1165.19
#2015-02-06|1162.33
#2015-02-09|1151.64
#2015-02-10|1151.41
#2015-02-11|1158.37
#2015-02-12|1146.20
#2015-02-13|1133.21
#2015-02-16|1135.40
#2015-02-17|1101.53
#2015-02-18|1091.49
#2015-02-19|1085.48
#2015-02-20|1094.21
#2015-02-23|1091.50
#2015-02-24|1088.56
#2015-02-25|1098.05
#2015-02-26|1086.92
#2015-02-27|1080.53
#2015-03-02|1044.85
#2015-03-03|1059.77
#2015-03-04|1047.36
#2015-03-05|1039.27
#2015-03-06|1003.33
#2015-03-09|1021.12
#2015-03-10|1014.04
#2015-03-11| 999.31
#2015-03-12|1000.20
#2015-03-13| 989.72
#2015-03-16| 974.21
#2015-03-17| 971.44
#2015-03-18| 971.97
#2015-03-19| 954.72
#2015-03-20|1014.40
#2015-03-23|1026.06
#2015-03-24|1020.23
#2015-03-25|1015.41
#2015-03-26| 990.66
#2015-03-27| 988.46
#2015-03-30| 986.23
#2015-03-31| 968.59
#2015-04-01| 953.54
#2015-04-02| 944.23
#2015-04-03| 939.91
#2015-04-06| 956.10
#2015-04-07| 940.90
#2015-04-08| 936.95
#2015-04-09| 939.49
#2015-04-10| 926.24
#2015-04-13| 927.97
#2015-04-14| 936.61
#2015-04-15| 927.96
#2015-04-16| 942.58
#2015-04-17| 953.35
#2015-04-20| 952.25
#2015-04-21| 954.49
#2015-04-22| 957.14
#2015-04-23| 951.12
#2015-04-24| 953.99
#2015-04-27| 957.90
#2015-04-28| 961.02
#2015-04-29| 976.40
#2015-04-30| 976.53
#2015-05-01| 977.72
#2015-05-04| 974.07
#2015-05-05| 992.98
#2015-05-06| 975.22
#2015-05-07| 963.28
#2015-05-08| 976.34
#2015-05-11| 985.35
#2015-05-12| 986.76
#2015-05-13| 966.61
#2015-05-14| 966.98
#2015-05-15| 977.05
#2015-05-18| 987.34
#2015-05-19| 974.72
#2015-05-20| 968.79
#2015-05-21| 946.40
#2015-05-22| 932.46
#2015-05-25| 936.57
#2015-05-26| 928.75
#2015-05-27| 925.29
#2015-05-28| 923.97
#2015-05-29| 933.30
#2015-06-01| 933.48
#2015-06-02| 949.12
#2015-06-03| 943.73
#2015-06-04| 947.95
#2015-06-05| 941.52
#2015-06-08| 947.11
#2015-06-09| 947.59
#2015-06-10| 959.33
#2015-06-11| 940.71
#2015-06-12| 942.94
#2015-06-15| 932.67
#2015-06-16| 910.10
#2015-06-17| 901.29
#2015-06-18| 935.08
#2015-06-19| 945.22
#2015-06-22| 943.88
#2015-06-23| 952.64
#2015-06-24| 955.55
#2015-06-25| 962.88
#2015-06-26| 955.40
#2015-06-29| 953.85
#2015-06-30| 950.08
#2015-07-01| 947.35
#2015-07-02| 943.85
#2015-07-03| 956.18
#2015-07-06| 943.03
#2015-07-07| 929.93
#2015-07-08| 939.62
#2015-07-09| 949.42
#2015-07-10| 945.97
#2015-07-13| 931.16
#2015-07-14| 918.32
#2015-07-15| 917.28
#2015-07-16| 922.81
#2015-07-17| 920.25
#2015-07-20| 925.23
#2015-07-21| 927.96
#2015-07-22| 922.57
#2015-07-23| 943.32
#2015-07-24| 946.03
#2015-07-27| 948.36
#2015-07-28| 946.32
#2015-07-29| 941.84
#2015-07-30| 935.66
#2015-07-31| 940.59
#2015-08-03| 934.75
#2015-08-04| 934.27
#2015-08-05| 927.95
#2015-08-06| 935.45
#2015-08-07| 931.42
#2015-08-10| 933.52
#2015-08-11| 941.58
#2015-08-12| 950.26
#2015-08-13| 946.97
#2015-08-14| 946.24
#2015-08-17| 943.51
#2015-08-18| 944.37
#2015-08-19| 948.37
#2015-08-20| 955.81
#2015-08-21| 961.34
#2015-08-24| 966.32
#2015-08-25| 943.81
#2015-08-26| 939.04
#2015-08-27| 945.64
#2015-08-28| 945.07
#2015-08-31| 943.98
#2015-09-01| 934.62
#2015-09-02| 933.48
#2015-09-03| 926.64
#2015-09-04| 929.19
#2015-09-07| 926.93
#2015-09-08| 931.79
#2015-09-09| 937.69
#2015-09-10| 941.76
#2015-09-11| 929.06
#2015-09-14| 924.99
#2015-09-15| 920.87
#2015-09-16| 923.51
#2015-09-17| 910.70
#2015-09-18| 877.74
#2015-09-21| 880.89
#2015-09-22| 892.28
#2015-09-23| 909.64
#2015-09-24| 916.72
#2015-09-25| 910.88
#2015-09-28| 907.85
#2015-09-29| 880.37
#2015-09-30| 874.04
#2015-10-01| 885.53
#2015-10-02| 876.81
#2015-10-05| 864.43
#2015-10-06| 850.66
#2015-10-07| 827.49
#2015-10-08| 813.40
#2015-10-09| 848.59
#2015-10-12| 849.08
#2015-10-13| 868.42
#2015-10-14| 891.95
#2015-10-15| 889.57
#2015-10-16| 881.00
#2015-10-19| 882.18
#2015-10-20| 899.86
#2015-10-21| 904.06
#2015-10-22| 894.25
#2015-10-23| 892.58
#2015-10-26| 911.90
#2015-10-27| 911.74
#2015-10-28| 915.30
#2015-10-29| 917.43
#2015-10-30| 925.16
#2015-11-02| 924.29
#2015-11-03| 920.05
#2015-11-04| 915.63
#2015-11-05| 945.59
#2015-11-06| 940.15
#2015-11-09| 967.63
#2015-11-10| 975.62
#2015-11-11| 984.89
#2015-11-12| 962.95
#2015-11-13| 965.99
#2015-11-16| 963.82
#2015-11-17| 949.79
#2015-11-18| 949.69
#2015-11-19| 957.03
#2015-11-20| 953.79
#2015-11-23| 948.56
#2015-11-24| 945.79
#2015-11-25| 942.58
#2015-11-26| 929.57
#2015-11-27| 927.06
#2015-11-30| 916.62
#2015-12-01| 909.91
#2015-12-02| 907.99
#2015-12-03| 929.24
#2015-12-04| 910.27
#2015-12-07| 902.90
#2015-12-08| 877.55
#2015-12-09| 849.88
#2015-12-10| 845.02
#2015-12-11| 861.28
#2015-12-14| 850.65
#2015-12-15| 842.31
#2015-12-16| 839.96
#2015-12-17| 826.89
#2015-12-18| 794.43
#2015-12-21| 799.14
#2015-12-22| 795.81
#2015-12-23| 792.31
#2015-12-24| 794.01
#2015-12-25| 794.01
#2015-12-28| 792.17
#2015-12-29| 802.04
#2015-12-30| 806.50
#2015-12-31| 793.80
#2016-01-01| 793.80
#2016-01-04| 792.56
#2016-01-05| 783.53
#2016-01-06| 797.60
#2016-01-07| 803.13
#2016-01-08| 786.21
#2016-01-11| 784.18
#2016-01-12| 784.95
#2016-01-13| 804.26
#2016-01-14| 841.66
#2016-01-15| 866.63
#2016-01-18| 924.34
#2016-01-19| 918.78
#2016-01-20| 908.82
#2016-01-21| 886.42
#2016-01-22| 891.38
#2016-01-25| 892.87
#2016-01-26| 863.03
#2016-01-27| 845.16
#2016-01-28| 861.62
#2016-01-29| 871.81
#2016-02-01| 861.83
#2016-02-02| 880.27
#2016-02-03| 920.17
#2016-02-04| 941.73
#2016-02-05| 970.37
#2016-02-08| 955.03
#2016-02-09| 975.94
#2016-02-10|1025.34
#2016-02-11|1074.24
#2016-02-12|1040.31
#2016-02-15|1036.69
#2016-02-16|1081.80
#2016-02-17|1085.11
#2016-02-18|1099.12
#2016-02-19|1102.04
#2016-02-22|1077.50
#2016-02-23|1067.94
#2016-02-24|1057.93
#2016-02-25|1042.17
#2016-02-26|1048.85
#2016-02-29|1008.44
#2016-03-01|1045.00
#2016-03-02|1076.25
#2016-03-03|1084.40
#2016-03-04|1086.39
#2016-03-07|1075.76
#2016-03-08|1078.26
#2016-03-09|1082.57
#2016-03-10|1142.58
#2016-03-11|1174.77
#2016-03-14|1192.79
#2016-03-15|1232.24
#2016-03-16|1241.08
#2016-03-17|1277.43
#2016-03-18|1329.16
#2016-03-21|1321.11
#2016-03-22|1317.31
#2016-03-23|1335.71
#2016-03-24|1331.73
#2016-03-25|1339.79
#2016-03-28|1311.09
#2016-03-29|1309.59
#2016-03-30|1287.79
#2016-03-31|1222.98
#2016-04-01|1219.80
#2016-04-04|1269.97
#2016-04-05|1277.12
#2016-04-06|1318.89
#2016-04-07|1314.08
#2016-04-08|1307.77
#2016-04-11|1316.97
#2016-04-12|1318.82
#2016-04-13|1320.36
#2016-04-14|1344.85
#2016-04-15|1336.59
#2016-04-18|1345.89
#2016-04-19|1355.99
#2016-04-20|1347.67
#2016-04-21|1315.22
#2016-04-22|1327.69
#2016-04-25|1316.70
#2016-04-26|1341.93
#2016-04-27|1338.07
#2016-04-28|1347.43
#2016-04-29|1372.23
#2016-05-02|1378.15
#2016-05-03|1379.43
#2016-05-04|1375.49
#2016-05-05|1415.53
#2016-05-06|1439.70
#2016-05-09|1447.24
#2016-05-10|1435.67
#2016-05-11|1433.32
#2016-05-12|1428.28
#2016-05-13|1405.43
#2016-05-16|1397.92
#2016-05-17|1366.34
#2016-05-18|1361.45
#2016-05-19|1378.79
#2016-05-20|1377.50
#2016-05-23|1370.19
#2016-05-24|1353.83
#2016-05-25|1349.71
#2016-05-26|1347.44
#2016-05-27|1345.07
#2016-05-30|1347.16
#2016-05-31|1327.94
#2016-06-01|1347.19
#2016-06-02|1351.53
#2016-06-03|1374.71
#2016-06-06|1356.30
#2016-06-07|1365.50
#2016-06-08|1353.80
#2016-06-09|1353.65
#2016-06-10|1350.80
#2016-06-13|1316.86
#2016-06-14|1317.76
#2016-06-15|1313.88
#2016-06-16|1304.80
#2016-06-17|1318.23
#2016-06-20|1315.70
#2016-06-21|1309.23
#2016-06-22|1313.06
#2016-06-23|1316.79
#2016-06-24|1310.82
#2016-06-27|1289.28
#2016-06-28|1311.44
#2016-06-29|1305.12
#2016-06-30|1298.27
#2016-07-01|1312.50
#2016-07-04|1338.13
#2016-07-05|1332.89
#2016-07-06|1329.23
#2016-07-07|1329.33
#2016-07-08|1325.14
#2016-07-11|1295.30
#2016-07-12|1276.73
#2016-07-13|1315.85
#2016-07-14|1324.06
#2016-07-15|1329.95
#2016-07-18|1325.54
#2016-07-19|1304.76
#2016-07-20|1296.62
#2016-07-21|1289.18
#2016-07-22|1289.30
#2016-07-25|1280.56
#2016-07-26|1286.42
#2016-07-27|1284.52
#2016-07-28|1297.91
#2016-07-29|1303.12
#2016-08-01|1303.03
#2016-08-02|1298.79
#2016-08-03|1306.86
#2016-08-04|1294.82
#2016-08-05|1286.15
#2016-08-08|1278.76
#2016-08-09|1280.94
#2016-08-10|1279.67
#2016-08-11|1293.84
#2016-08-12|1307.87
#2016-08-15|1298.72
#2016-08-16|1308.84
#2016-08-17|1320.47
#2016-08-18|1328.80
#2016-08-19|1310.73
#2016-08-22|1290.60
#2016-08-23|1307.39
#2016-08-24|1302.45
#2016-08-25|1294.47
#2016-08-26|1307.17
#2016-08-29|1292.55
#2016-08-30|1285.96
#2016-08-31|1274.24
#2016-09-01|1283.45
#2016-09-02|1282.10
#2016-09-05|1280.58
#2016-09-06|1300.83
#2016-09-07|1301.97
#2016-09-08|1311.20
#2016-09-09|1311.28
#2016-09-12|1318.74
#2016-09-13|1320.72
#2016-09-14|1318.65
#2016-09-15|1318.05
#2016-09-16|1301.54
#2016-09-19|1300.96
#2016-09-20|1315.10
#2016-09-21|1305.64
#2016-09-22|1314.75
#2016-09-23|1324.94
#2016-09-26|1328.52
#2016-09-27|1325.66
#2016-09-28|1320.92
#2016-09-29|1323.82
#2016-09-30|1355.52
#2016-10-03|1354.00
#2016-10-04|1348.80
#2016-10-05|1353.14
#2016-10-06|1358.59
#2016-10-07|1365.21
#2016-10-10|1385.20
#2016-10-11|1362.85
#2016-10-12|1362.31
#2016-10-13|1356.15
#2016-10-14|1353.72
#2016-10-17|1367.46
#2016-10-18|1390.44
#2016-10-19|1385.57
#2016-10-20|1375.60
#2016-10-21|1379.16
#2016-10-24|1373.85
#2016-10-25|1354.98
#2016-10-26|1354.13
#2016-10-27|1375.08
#2016-10-28|1381.04
#2016-10-31|1387.98
#2016-11-01|1388.70
#2016-11-02|1406.40
#2016-11-03|1407.33
#2016-11-04|1410.23
#2016-11-07|1408.68
#2016-11-08|1423.04
#2016-11-09|1462.51
#2016-11-10|1426.00
#2016-11-11|1413.97
#2016-11-14|1426.23
#2016-11-15|1455.31
#2016-11-16|1460.39
#2016-11-17|1466.05
#2016-11-18|1457.11
#2016-11-21|1434.14
#2016-11-22|1413.04
#2016-11-23|1407.04
#2016-11-24|1407.01
#2016-11-25|1420.11
#2016-11-28|1438.82
#2016-11-29|1450.76
#2016-11-30|1437.66
#2016-12-01|1424.24
#2016-12-02|1439.10
#2016-12-05|1444.95
#2016-12-06|1459.58
#2016-12-07|1466.48
#2016-12-08|1464.19
#2016-12-09|1493.05
#2016-12-12|1495.97
#2016-12-13|1497.93
#2016-12-14|1542.04
#2016-12-15|1558.29
#2016-12-16|1602.96
#2016-12-19|1672.12
#2016-12-20|1626.38
#2016-12-21|1606.07
#2016-12-22|1682.93
#2016-12-23|1722.79
#2016-12-26|1722.79
#2016-12-27|1677.62
#2016-12-28|1678.08
#2016-12-29|1674.60
#2016-12-30|1697.94
#2017-01-02|1690.40
#2017-01-03|1708.51
#2017-01-04|1785.86
#2017-01-05|1949.66
#2017-01-06|2048.33
#2017-01-09|2073.13
#2017-01-10|2080.46
#2017-01-11|2065.11
#2017-01-12|2124.96
#2017-01-13|2072.66
#2017-01-16|2055.10
#2017-01-17|2007.23
#2017-01-18|1992.60
#2017-01-19|1988.23
#2017-01-20|2011.61
#2017-01-23|2024.21
#2017-01-24|1985.11
#2017-01-25|1991.78
#2017-01-26|1973.64
#2017-01-27|1981.98
#2017-01-30|1956.38
#2017-01-31|1933.24
#2017-02-01|1891.61
#2017-02-02|1895.33
#2017-02-03|1910.67
#2017-02-06|1905.05
#2017-02-07|1911.61
#2017-02-08|1954.59
#2017-02-09|1930.41
#2017-02-10|1940.43
#2017-02-13|1952.19
#2017-02-14|1926.04
#2017-02-15|1923.65
#2017-02-16|1920.24
#2017-02-17|1902.07
#2017-02-20|1901.44
#2017-02-21|1912.02
#2017-02-22|1869.86
#2017-02-23|1796.45
#2017-02-24|1814.78
#2017-02-27|1828.60
#2017-02-28|1833.41
#2017-03-01|1826.58
#2017-03-02|1826.06
#2017-03-03|1847.40
#2017-03-06|1852.29
#2017-03-07|1863.16
#2017-03-08|1837.22
#2017-03-09|1841.44
#2017-03-10|1856.72
#2017-03-13|1855.92
#2017-03-14|1859.33
#2017-03-15|1864.02
#2017-03-16|1888.36
#2017-03-17|1892.07
#2017-03-20|1859.31
#2017-03-21|1835.80
#2017-03-22|1812.29
#2017-03-23|1822.15
#2017-03-24|1752.57
#2017-03-27|1789.62
#2017-03-28|1828.60
#2017-03-29|1797.28
#2017-03-30|1759.77
#2017-03-31|1753.58
#2017-04-03|1768.13
#2017-04-04|1768.51
#2017-04-05|1725.46
#2017-04-06|1735.48
#2017-04-07|1777.39
#2017-04-10|1744.49
#2017-04-11|1763.61
#2017-04-12|1765.17
#2017-04-13|1744.94
#2017-04-14|1723.40
#2017-04-17|1702.10
#2017-04-18|1709.65
#2017-04-19|1699.31
#2017-04-20|1747.02
#2017-04-21|1751.44
#2017-04-24|1760.28
#2017-04-25|1764.26
#2017-04-26|1756.77
#2017-04-27|1804.19
#2017-04-28|1811.90
#2017-05-01|1814.50
#2017-05-02|1840.31
#2017-05-03|1832.47
#2017-05-04|1828.11
#2017-05-05|1864.77
#2017-05-08|1859.32
#2017-05-09|1821.36
#2017-05-10|1819.00
#2017-05-11|1812.86
#2017-05-12|1878.77
#2017-05-15|1882.05
#2017-05-16|1854.40
#2017-05-17|1881.73
#2017-05-18|1876.68
#2017-05-19|1864.96
#2017-05-22|1887.56
#2017-05-23|1875.34
#2017-05-24|1870.14
#2017-05-25|1871.52
#2017-05-26|1777.41
#2017-05-29|1789.82
#2017-05-30|1786.16
#2017-05-31|1813.13
#2017-06-01|1806.94
#2017-06-02|1862.42
#2017-06-05|1809.84
#2017-06-06|1831.41
#2017-06-07|1837.60
#2017-06-08|1824.08
#2017-06-09|1829.94
#2017-06-12|1842.69
#2017-06-13|1861.65
#2017-06-14|1878.07
#2017-06-15|1861.47
#2017-06-16|1892.56
#2017-06-19|1865.51
#2017-06-20|1878.03
#2017-06-21|1865.01
#2017-06-22|1861.77
#2017-06-23|1904.88
#2017-06-26|1908.09
#2017-06-27|1916.68
#2017-06-28|1893.42
#2017-06-29|1901.20
#2017-06-30|1886.54
#2017-07-03|1892.20
#2017-07-04|1862.69
#2017-07-05|1876.10
#2017-07-06|1878.51
#2017-07-07|1900.46
#2017-07-10|1967.78
#2017-07-11|2020.12
#2017-07-12|2051.11
#2017-07-13|2049.04
#2017-07-14|1987.84
#2017-07-17|2021.01
#2017-07-18|2017.21
#2017-07-19|1981.54
#2017-07-20|2007.05
#2017-07-21|1986.56
#2017-07-24|2020.17
#2017-07-25|2063.18
#2017-07-26|2147.52
#2017-07-27|2069.82
#2017-07-28|2067.21
#2017-07-31|2050.84
#2017-08-01|2035.84
#2017-08-02|2016.21
#2017-08-03|2018.92
#2017-08-04|2035.25
#2017-08-07|2039.71
#2017-08-08|2046.53
#2017-08-09|2005.74
#2017-08-10|2059.94
#2017-08-11|2077.01
#2017-08-14|2083.74
#2017-08-15|2048.63
#2017-08-16|2055.58
#2017-08-17|2069.79
#2017-08-18|2086.92
#2017-08-21|2101.64
#2017-08-22|2047.18
#2017-08-23|2065.27
#2017-08-24|2054.94
#2017-08-25|2045.84
#2017-08-28|2064.50
#2017-08-29|2085.28
#2017-08-30|2088.51
#2017-08-31|2078.73
#2017-09-01|2077.73
#2017-09-04|2121.54
#2017-09-05|2101.92
#2017-09-06|2093.33
#2017-09-07|2103.72
#2017-09-08|2161.07
#2017-09-11|2161.35
#2017-09-12|2127.25
#2017-09-13|2143.98
#2017-09-14|2093.82
#2017-09-15|2083.72
#2017-09-18|2076.59
#2017-09-19|2048.25
#2017-09-20|2016.01
#2017-09-21|2015.74
#2017-09-22|2017.95
#2017-09-25|1985.41
#2017-09-26|1951.98
#2017-09-27|1902.95
#2017-09-28|1881.55
#2017-09-29|1843.12
#2017-10-02|1899.69
#2017-10-03|1905.51
#2017-10-04|1981.06
#2017-10-05|1957.77
#2017-10-06|1941.61
#2017-10-09|1954.50
#2017-10-10|1956.56
#2017-10-11|1934.34
#2017-10-12|1937.86
#2017-10-13|1940.78
#2017-10-16|1910.15
#2017-10-17|1900.55
#2017-10-18|1887.08
#2017-10-19|1893.91
#2017-10-20|1867.00
#2017-10-23|1877.91
#2017-10-24|1882.43
#2017-10-25|1883.42
#2017-10-26|1864.91
#2017-10-27|1867.70
#2017-10-30|1880.39
#2017-10-31|1875.29
#2017-11-01|1887.23
#2017-11-02|1875.69
#2017-11-03|1883.26
#2017-11-06|1885.88
#2017-11-07|1873.09
#2017-11-08|1868.03
#2017-11-09|1872.35
#2017-11-10|1890.05
#2017-11-13|1893.32
#2017-11-14|1888.12
#2017-11-15|1877.45
#2017-11-16|1827.11
#2017-11-17|1822.81
#2017-11-20|1819.05
#2017-11-21|1832.53
#2017-11-22|1814.49
#2017-11-23|1834.16
#2017-11-24|1841.96
#2017-11-27|1834.04
#2017-11-28|1825.50
#2017-11-29|1825.28
#2017-11-30|1799.06
#2017-12-01|1793.58
#2017-12-04|1767.96
#2017-12-05|1748.43
#2017-12-06|1669.91
#2017-12-07|1694.43
#2017-12-08|1710.80
#2017-12-11|1712.10
#2017-12-12|1731.59
#2017-12-13|1722.39
#2017-12-14|1714.17
#2017-12-15|1721.18
#2017-12-18|1687.07
#2017-12-19|1680.71
#2017-12-20|1656.31
#2017-12-21|1601.14
#2017-12-22|1625.92
#2017-12-25|1675.31
#2017-12-26|1667.13
#2017-12-27|1663.24
#2017-12-28|1668.29
#2017-12-29|1657.44
#2018-01-01|1657.44
#2018-01-02|1716.52
#2018-01-03|1790.61
#2018-01-04|1771.14
#2018-01-05|1765.41
#2018-01-08|1743.94
#2018-01-09|1726.38
#2018-01-10|1742.98
#2018-01-11|1750.63
#2018-01-12|1747.53
#2018-01-15|1797.91
#2018-01-16|1798.50
#2018-01-17|1782.65
#2018-01-18|1773.69
#2018-01-19|1789.05
#2018-01-22|1801.29
#2018-01-23|1795.55
#2018-01-24|1786.51
#2018-01-25|1765.37
#2018-01-26|1747.84
#2018-01-29|1737.66
#2018-01-30|1729.43
#2018-01-31|1748.42
#2018-02-01|1772.99
#2018-02-02|1848.70
#2018-02-05|1813.15
#2018-02-06|1784.26
#2018-02-07|1789.50
#2018-02-08|1775.61
#2018-02-09|1786.54
#2018-02-12|1785.65
#2018-02-13|1783.06
#2018-02-14|1788.59
#2018-02-15|1794.52
#2018-02-16|1786.40
#2018-02-19|1787.94
#2018-02-20|1769.43
#2018-02-21|1772.01
#2018-02-22|1769.37
#2018-02-23|1726.47
#2018-02-26|1724.21
#2018-02-27|1672.08
#2018-02-28|1690.73
#2018-03-01|1705.71
#2018-03-02|1697.65
#2018-03-05|1713.35
#2018-03-06|1696.35
#2018-03-07|1696.85
#2018-03-08|1700.13
#2018-03-09|1728.54
#2018-03-12|1714.77
#2018-03-13|1719.70
#2018-03-14|1690.72
#2018-03-15|1689.97
#2018-03-16|1677.31
#2018-03-19|1647.31
#2018-03-20|1643.98
#2018-03-21|1629.72
#2018-03-22|1628.85
#2018-03-23|1638.88
#2018-03-26|1626.82
#2018-03-27|1627.02
#2018-03-28|1634.24
#2018-03-29|1640.74
#2018-03-30|1631.28
#2018-04-02|1602.98
#2018-04-03|1552.36
#2018-04-04|1568.23
#2018-04-05|1549.55
#2018-04-06|1556.60
#2018-04-09|1554.96
#2018-04-10|1551.43
#2018-04-11|1548.88
#2018-04-12|1552.57
#2018-04-13|1547.26
#2018-04-16|1529.89
#2018-04-17|1531.93
#2018-04-18|1545.08
#2018-04-19|1546.38
#2018-04-20|1539.40
#2018-04-23|1527.07
#2018-04-24|1529.12
#2018-04-25|1522.56
#2018-04-26|1525.07
#2018-04-27|1519.26
#2018-04-30|1521.13
#2018-05-01|1511.83
#2018-05-02|1525.83
#2018-05-03|1507.92
#2018-05-04|1511.27
#2018-05-07|1515.05
#2018-05-08|1483.46
#2018-05-09|1491.07
#2018-05-10|1479.64
#2018-05-11|1491.88
#2018-05-14|1487.20
#2018-05-15|1468.31
#2018-05-16|1437.52
#2018-05-17|1445.65
#2018-05-18|1436.98
#2018-05-21|1427.62
#2018-05-22|1427.40
#2018-05-23|1420.46
#2018-05-24|1416.54
#2018-05-25|1417.15
#2018-05-28|1417.62
#2018-05-29|1392.76
#2018-05-30|1403.75
#2018-05-31|1404.99
#2018-06-01|1404.31
#2018-06-04|1405.64
#2018-06-05|1407.78
#2018-06-06|1413.64
#2018-06-07|1446.50
#2018-06-08|1446.95
#2018-06-11|1433.10
#2018-06-12|1426.43
#2018-06-13|1413.16
#2018-06-14|1401.25
#2018-06-15|1398.72
#2018-06-18|1377.64
#2018-06-19|1403.63
#2018-06-20|1396.31
#2018-06-21|1388.77
#2018-06-22|1404.11
#2018-06-25|1388.46
#2018-06-26|1368.07
#2018-06-27|1364.97
#2018-06-28|1354.02
#2018-06-29|1355.34
#2018-07-02|1381.45
#2018-07-03|1336.04
#2018-07-04|1305.16
#2018-07-05|1313.66
#2018-07-06|1346.57
#2018-07-09|1331.17
#2018-07-10|1344.02
#2018-07-11|1307.70
#2018-07-12|1309.50
#2018-07-13|1308.21
#2018-07-16|1319.56
#2018-07-17|1293.98
#2018-07-18|1282.31
#2018-07-19|1257.20
#2018-07-20|1311.82
#2018-07-23|1307.40
#2018-07-24|1283.77
#2018-07-25|1296.58
#2018-07-26|1282.46
#2018-07-27|1288.73
#2018-07-30|1292.86
#2018-07-31|1303.25
#2018-08-01|1328.50
#2018-08-02|1327.98
#2018-08-03|1319.69
#2018-08-06|1319.88
#2018-08-07|1326.80
#2018-08-08|1331.30
#2018-08-09|1323.44
#2018-08-10|1299.44
#2018-08-13|1286.29
#2018-08-14|1283.51
#2018-08-15|1262.22
#2018-08-16|1263.47
#2018-08-17|1266.76
#2018-08-20|1270.95
#2018-08-21|1276.73
#2018-08-22|1280.06
#2018-08-23|1280.40
#2018-08-24|1261.44
#2018-08-27|1269.60
#2018-08-28|1285.93
#2018-08-29|1282.48
#2018-08-30|1256.96
#2018-08-31|1259.41
#2018-09-03|1235.46
#2018-09-04|1231.99
#2018-09-05|1227.58
#2018-09-06|1210.22
#2018-09-07|1178.28
#2018-09-10|1207.45
#2018-09-11|1206.17
#2018-09-12|1213.20
#2018-09-13|1233.54
#2018-09-14|1234.24
#2018-09-17|1241.73
#2018-09-18|1247.48
#2018-09-19|1234.44
#2018-09-20|1246.57
#2018-09-21|1227.18
#2018-09-24|1225.84
#2018-09-25|1231.60
#2018-09-26|1233.39
#2018-09-27|1239.61
#2018-09-28|1231.39
#2018-10-01|1220.43
#2018-10-02|1236.28
#2018-10-03|1242.46
#2018-10-04|1241.59
#2018-10-05|1221.66
#2018-10-08|1218.81
#2018-10-09|1219.67
#2018-10-10|1222.52
#2018-10-11|1219.36
#2018-10-12|1222.46
#2018-10-15|1215.07
#2018-10-16|1220.26
#2018-10-17|1217.01
#2018-10-18|1192.78
#2018-10-19|1209.41
#2018-10-22|1208.84
#2018-10-23|1209.82
#2018-10-24|1203.26
#2018-10-25|1187.31
#2018-10-26|1183.31
#2018-10-29|1183.45
#2018-10-30|1155.93
#2018-10-31|1166.96
#2018-11-01|1169.59
#2018-11-02|1164.77
#2018-11-05|1174.35
#2018-11-06|1175.33
#2018-11-07|1175.13
#2018-11-08|1178.61
#2018-11-09|1178.74
#2018-11-12|1190.58
#2018-11-13|1196.81
#2018-11-14|1200.02
#2018-11-15|1215.59
#2018-11-16|1224.32
#2018-11-19|1254.57
#2018-11-20|1251.48
#2018-11-21|1249.94
#2018-11-22|1214.54
#2018-11-23|1167.60
#2018-11-26|1177.32
#2018-11-27|1172.01
#2018-11-28|1187.69
#2018-11-29|1189.38
#2018-11-30|1200.02
#2018-12-03|1223.72
#2018-12-04|1226.79
#2018-12-05|1225.86
#2018-12-06|1221.43
#2018-12-07|1218.52
#2018-12-10|1216.07
#2018-12-11|1219.02
#2018-12-12|1213.48
#2018-12-13|1206.50
#2018-12-14|1195.75
#2018-12-17|1197.73
#2018-12-18|1207.57
#2018-12-19|1205.17
#2018-12-20|1201.38
#2018-12-21|1213.54
#2018-12-24|1203.32
#2018-12-25|1207.69
#2018-12-26|1228.18
#2018-12-27|1236.92
#2018-12-28|1221.99
#2018-12-31|1231.71
#2019-01-01|1231.71
#2019-01-02|1227.98
#2019-01-03|1217.52
#2019-01-04|1185.58
#2019-01-07|1201.40
#2019-01-08|1188.81
#2019-01-09|1194.96
#2019-01-10|1184.42
#2019-01-11|1184.49
#2019-01-14|1175.49
#2019-01-15|1176.30
#2019-01-16|1178.20
#2019-01-17|1168.24
#2019-01-18|1165.56
#2019-01-21|1168.35
#2019-01-22|1176.15
#2019-01-23|1159.21
#2019-01-24|1180.38
#2019-01-25|1161.23
#2019-01-28|1164.34
#2019-01-29|1187.14
#2019-01-30|1200.35
#2019-01-31|1193.82
#2019-02-01|1184.09
#2019-02-04|1182.70
#2019-02-05|1184.30
#2019-02-06|1177.44
#2019-02-07|1173.23
#2019-02-08|1181.60
#2019-02-11|1171.71
#2019-02-12|1192.48
#2019-02-13|1189.47
#2019-02-14|1182.30
#2019-02-15|1176.51
#2019-02-18|1181.80
#2019-02-19|1192.25
#2019-02-20|1178.55
#2019-02-21|1183.49
#2019-02-22|1175.79
#2019-02-25|1175.69
#2019-02-26|1169.54
#2019-02-27|1164.67
#2019-02-28|1160.68
#2019-03-01|1146.78
#2019-03-04|1149.68
#2019-03-05|1145.91
#2019-03-06|1170.57
#2019-03-07|1161.78
#2019-03-08|1151.14
#2019-03-11|1143.91
#2019-03-12|1153.64
#2019-03-13|1149.83
#2019-03-14|1137.25
#2019-03-15|1126.55
#2019-03-18|1123.47
#2019-03-19|1122.80
#2019-03-20|1142.28
#2019-03-21|1147.06
#2019-03-22|1160.63
#2019-03-25|1159.99
#2019-03-26|1157.52
#2019-03-27|1144.93
#2019-03-28|1165.41
#2019-03-29|1110.10
#2019-04-01|1131.84
#2019-04-02|1130.65
#2019-04-03|1113.40
#2019-04-04|1121.95
#2019-04-05|1112.33
#2019-04-08|1137.19
#2019-04-09|1132.37
#2019-04-10|1145.16
#2019-04-11|1168.04
#2019-04-12|1158.42
#2019-04-15|1160.29
#2019-04-16|1167.76
#2019-04-17|1171.29
#2019-04-18|1169.38
#2019-04-19|1167.77
#2019-04-22|1174.13
#2019-04-23|1174.55
#2019-04-24|1172.57
#2019-04-25|1163.84
#2019-04-26|1175.69
#2019-04-29|1181.45
#2019-04-30|1164.78
#2019-05-01|1166.23
#2019-05-02|1163.17
#2019-05-03|1166.22
#2019-05-06|1159.24
#2019-05-07|1170.68
#2019-05-08|1172.91
#2019-05-09|1172.25
#2019-05-10|1180.33
#2019-05-13|1174.79
#2019-05-14|1182.37
#2019-05-15|1182.72
#2019-05-16|1191.95
#2019-05-17|1193.27
#2019-05-20|1200.25
#2019-05-21|1183.06
#2019-05-22|1182.19
#2019-05-23|1183.95
#2019-05-24|1186.06
#2019-05-27|1162.27
#2019-05-28|1186.87
#2019-05-29|1159.07
#2019-05-30|1170.46
#2019-05-31|1172.54
#2019-06-03|1160.55
#2019-06-04|1163.34
#2019-06-05|1165.14
#2019-06-06|1165.92
#2019-06-07|1170.08
#2019-06-10|1167.11
#2019-06-11|1189.92
#2019-06-12|1190.73
#2019-06-13|1178.81
#2019-06-14|1185.64
#2019-06-17|1196.93
#2019-06-18|1193.95
#2019-06-19|1214.69
#2019-06-20|1222.98
#2019-06-21|1237.05
#2019-06-24|1222.45
#2019-06-25|1226.49
#2019-06-26|1216.49
#2019-06-27|1232.04
#2019-06-28|1209.88
#2019-07-01|1210.22
#2019-07-02|1194.42
#2019-07-03|1202.12
#2019-07-04|1212.94
#2019-07-05|1198.98
#2019-07-08|1200.79
#2019-07-09|1201.47
#2019-07-10|1209.23
#2019-07-11|1201.73
#2019-07-12|1207.72
#2019-07-15|1210.99
#2019-07-16|1230.68
#2019-07-17|1262.16
#2019-07-18|1250.24
#2019-07-19|1260.52
#2019-07-22|1246.61
#2019-07-23|1257.19
#2019-07-24|1260.09
#2019-07-25|1275.47
#2019-07-26|1274.94
#2019-07-29|1275.87
#2019-07-30|1276.44
#2019-07-31|1270.31
#2019-08-01|1261.86
#2019-08-02|1270.53
#2019-08-05|1277.31
#2019-08-06|1278.29
#2019-08-07|1280.56
#2019-08-08|1276.57
#2019-08-09|1280.48
#2019-08-12|1281.82
#2019-08-13|1282.19
#2019-08-14|1276.93
#2019-08-15|1277.57
#2019-08-16|1283.43
#2019-08-19|1282.56
#2019-08-20|1281.69
#2019-08-21|1282.15
#2019-08-22|1278.61
#2019-08-23|1287.75
#2019-08-26|1298.76
#2019-08-27|1318.93
#2019-08-28|1315.94
#2019-08-29|1313.27
#2019-08-30|1294.88
#2019-09-02|1293.14
#2019-09-03|1282.81
#2019-09-04|1272.49
#2019-09-05|1302.06
#2019-09-06|1275.01
#2019-09-09|1276.44
#2019-09-10|1290.72
#2019-09-11|1283.79
#2019-09-12|1285.73
#2019-09-13|1282.56
#2019-09-16|1273.67
#2019-09-17|1280.92
#2019-09-18|1276.02
#2019-09-19|1251.30
#2019-09-20|1245.50
#2019-09-23|1269.30
#2019-09-24|1265.94
#2019-09-25|1264.33
#2019-09-26|1253.07
#2019-09-27|1237.81
#2019-09-30|1235.66
#2019-10-01|1227.66
#2019-10-02|1212.25
#2019-10-03|1233.88
#2019-10-04|1212.98
#2019-10-07|1224.71
#2019-10-08|1220.07
#2019-10-09|1222.51
#2019-10-10|1224.16
#2019-10-11|1263.72
#2019-10-14|1263.38
#2019-10-15|1270.68
#2019-10-16|1272.00
#2019-10-17|1232.26
#2019-10-18|1219.93
#2019-10-21|1232.87
#2019-10-22|1230.43
#2019-10-23|1240.00
#2019-10-24|1241.24
#2019-10-25|1248.56
#2019-10-28|1236.83
#2019-10-29|1233.67
#2019-10-30|1225.60
#2019-10-31|1228.95
#2019-11-01|1233.85
#2019-11-04|1242.02
#2019-11-05|1234.81
#2019-11-06|1234.63
#2019-11-07|1241.24
#2019-11-08|1250.04
#2019-11-11|1251.13
#2019-11-12|1257.43
#2019-11-13|1262.44
#2019-11-14|1251.60
#2019-11-15|1276.54
#2019-11-18|1278.52
#2019-11-19|1286.67
#2019-11-20|1286.67
#2019-11-21|1323.96
#2019-11-22|1326.72
#2019-11-25|1325.27
#2019-11-26|1328.75
#2019-11-27|1352.45
#2019-11-28|1351.49
#2019-11-29|1353.59
#2019-12-02|1362.83
#2019-12-03|1382.33
#2019-12-04|1394.89
#2019-12-05|1382.91
#2019-12-06|1391.29
#2019-12-09|1394.82
#2019-12-10|1419.49
#2019-12-11|1405.63
#2019-12-12|1415.48
#2019-12-13|1411.18
#2019-12-16|1410.29
#2019-12-17|1411.10
#2019-12-18|1385.16
#2019-12-19|1409.49
#2019-12-20|1439.61
#2019-12-23|1425.18
#2019-12-24|1435.28
#2019-12-25|1427.83
#2019-12-26|1437.21
#2019-12-27|1428.59
#2019-12-30|1428.96
#2019-12-31|1406.90
#2020-01-01|1406.90
#2020-01-02|1403.44
#2020-01-03|1401.22
#2020-01-06|1413.41
#2020-01-07|1427.49
#2020-01-08|1430.68
#2020-01-09|1470.18
#2020-01-10|1438.67
#2020-01-13|1464.64
#2020-01-14|1478.06
#2020-01-15|1513.63
#2020-01-16|1524.43
#2020-01-17|1506.52
#2020-01-20|1506.25
#2020-01-21|1543.10
#2020-01-22|1593.38
#2020-01-23|1558.16
#2020-01-24|1555.40
#2020-01-27|1551.52
#2020-01-28|1550.36
#2020-01-29|1558.30
#2020-01-30|1542.58
#2020-01-31|1521.95
#2020-02-03|1561.86
#2020-02-04|1560.26
#2020-02-05|1490.71
#2020-02-06|1488.95
#2020-02-07|1479.01
#2020-02-10|1476.51
#2020-02-11|1485.11
#2020-02-12|1483.17
#2020-02-13|1479.17
#2020-02-14|1546.99
#2020-02-17|1551.31
#2020-02-18|1540.83
#2020-02-19|1538.42
#2020-02-20|1544.54
#2020-02-21|1563.62
#2020-02-24|1505.33
#2020-02-25|1505.84
#2020-02-26|1509.34
#2020-02-27|1515.13
#2020-02-28|1513.63
#2020-03-02|1519.51
#2020-03-03|1523.79
#2020-03-04|1516.76
#2020-03-05|1518.51
#2020-03-06|1458.16
#2020-03-09|1351.05
#2020-03-10|1368.52
#2020-03-11|1372.00
#2020-03-12|1294.58
#2020-03-13|1208.47
#2020-03-16|1091.87
#2020-03-17|1068.50
#2020-03-18|1047.79
#2020-03-19|1079.02
#2020-03-20|1119.73
#2020-03-23|1167.26
#2020-03-24|1190.10
#2020-03-25|1160.21
#2020-03-26|1151.37
#2020-03-27|1097.64
#2020-03-30|1072.57
#2020-03-31|1048.13
#2020-04-01|1044.88
#2020-04-02|1046.22
#2020-04-03|1041.60
#2020-04-06|1038.63
#2020-04-07|1029.89
#2020-04-08|1045.91
#2020-04-09|1050.38
#2020-04-10|1050.38
#2020-04-13|1045.67
#2020-04-14|1049.04
#2020-04-15|1049.63
#2020-04-16|1044.44
#2020-04-17|1059.86
#2020-04-20|1111.39
#2020-04-21|1106.36
#2020-04-22|1105.56
#2020-04-23|1067.24
#2020-04-24|1058.53
#2020-04-27|1059.74
#2020-04-28|1059.07
#2020-04-29|1065.23
#2020-04-30|1073.75
#2020-05-01|1077.35
#2020-05-04|1076.26
#2020-05-05|1078.76
#2020-05-06|1083.47
#2020-05-07|1091.44
#2020-05-08|1098.55
#2020-05-11|1099.12
#2020-05-12|1095.85
#2020-05-13|1093.08
#2020-05-14|1087.71
#2020-05-15|1088.30
#2020-05-18|1089.48
#2020-05-19|1094.30
#2020-05-20|1093.60
#2020-05-21|1089.45
#2020-05-22|1087.69
#2020-05-25|1091.48
#2020-05-26|1098.48
#2020-05-27|1103.85
#2020-05-28|1112.33
#2020-05-29|1117.79
#2020-06-01|1118.37
#2020-06-02|1127.85
#2020-06-03|1132.68
#2020-06-04|1140.27
#2020-06-05|1176.58
#2020-06-08|1177.66
#2020-06-09|1183.94
#2020-06-10|1185.26
#2020-06-11|1215.63
#2020-06-12|1192.35
#2020-06-15|1194.52
#2020-06-16|1192.58
#2020-06-17|1239.51
#2020-06-18|1242.91
#2020-06-19|1241.77
#2020-06-22|1289.75
#2020-06-23|1294.99
#2020-06-24|1258.24
#2020-06-25|1251.05
#2020-06-26|1230.35
#2020-06-29|1229.66
#2020-06-30|1220.40
#2020-07-01|1215.78
#2020-07-02|1207.28
#2020-07-03|1208.90
#2020-07-06|1214.51
#2020-07-07|1213.12
#2020-07-08|1210.21
#2020-07-09|1203.72
#2020-07-10|1202.36
#2020-07-13|1212.36
#2020-07-14|1220.63
#2020-07-15|1221.33
#2020-07-16|1223.93
#2020-07-17|1241.47
#2020-07-20|1242.33
#2020-07-21|1252.67
#2020-07-22|1259.82
#2020-07-23|1260.12
#2020-07-24|1263.04
#2020-07-27|1269.69
#2020-07-28|1269.29
#2020-07-29|1278.64
#2020-07-30|1279.73
#2020-07-31|1281.85
#2020-08-03|1283.73
#2020-08-04|1285.57
#2020-08-05|1296.27
#2020-08-06|1288.55
#2020-08-07|1287.54
#2020-08-10|1294.07
#2020-08-11|1291.36
#2020-08-12|1293.98
#2020-08-13|1296.07
#2020-08-14|1295.96
#2020-08-17|1257.81
#2020-08-18|1264.73
#2020-08-19|1262.60
#2020-08-20|1258.34
#2020-08-21|1254.42
#2020-08-24|1257.49
#2020-08-25|1267.05
#2020-08-26|1266.91
#2020-08-27|1265.85
#2020-08-28|1274.75
#2020-08-31|1277.46
#2020-09-01|1323.23
#2020-09-02|1318.13
#2020-09-03|1317.93
#2020-09-04|1309.25
#2020-09-07|1313.14
#2020-09-08|1310.32
#2020-09-09|1312.18
#2020-09-10|1337.54
#2020-09-11|1339.52
#2020-09-14|1341.37
#2020-09-15|1327.95
#2020-09-16|1325.67
#2020-09-17|1281.39
#2020-09-18|1317.59
#2020-09-21|1323.35
#2020-09-22|1327.96
#2020-09-23|1323.25
#2020-09-24|1307.87
#2020-09-25|1303.12
#2020-09-28|1288.12
#2020-09-29|1320.79
#2020-09-30|1319.86
#2020-10-01|1319.91
#2020-10-02|1335.01
#2020-10-05|1332.08
#2020-10-06|1362.01
#2020-10-07|1345.03
#2020-10-08|1335.55
#2020-10-09|1354.79
#2020-10-12|1366.79
#2020-10-13|1352.16
#2020-10-14|1361.43
#2020-10-15|1361.51
#2020-10-16|1358.55
#2020-10-19|1351.52
#2020-10-20|1377.41
#2020-10-21|1381.86
#2020-10-22|1383.17
#2020-10-23|1394.15
#2020-10-26|1397.93
#2020-10-27|1390.46
#2020-10-28|1393.48
#2020-10-29|1388.22
#2020-10-30|1386.07
#2020-11-02|1372.36
#2020-11-03|1391.32
#2020-11-04|1379.03
#2020-11-05|1393.18
#2020-11-06|1396.94
#2020-11-09|1402.14
#2020-11-10|1404.71
#2020-11-11|1402.79
#2020-11-12|1406.75
#2020-11-13|1410.53
#2020-11-16|1413.50
#2020-11-17|1426.84
#2020-11-18|1427.14
#2020-11-19|1423.97
#2020-11-20|1449.21
#2020-11-23|1437.59
#2020-11-24|1458.88
#2020-11-25|1474.77
#2020-11-26|1471.37
#2020-11-27|1460.70
#2020-11-30|1470.76
#2020-12-01|1464.39
#2020-12-02|1458.89
#2020-12-03|1482.06
#2020-12-04|1477.03
#2020-12-07|1475.62
#2020-12-08|1473.98
#2020-12-09|1475.32
#2020-12-10|1484.08
#2020-12-11|1518.58
#2020-12-14|1523.26
#2020-12-15|1574.06
#2020-12-16|1568.22
#2020-12-17|1608.54
#2020-12-18|1560.31
#2020-12-21|1492.89
#2020-12-22|1540.07
#2020-12-23|1529.33
#2020-12-24|1537.50
#2020-12-25|1511.10
#2020-12-28|1514.74
#2020-12-29|1505.23
#2020-12-30|1530.65
#2020-12-31|1493.99
#2021-01-01|1493.99
#2021-01-04|1524.90
#2021-01-05|1528.33
#2021-01-06|1539.89
#2021-01-07|1553.00
#2021-01-08|1555.95
#2021-01-11|1554.17
#2021-01-12|1557.66
#2021-01-13|1538.81
#2021-01-14|1547.61
#2021-01-15|1549.12
#2021-01-18|1524.88
#2021-01-19|1573.75
#2021-01-20|1583.37
#2021-01-21|1589.27
#2021-01-22|1589.58
#2021-01-25|1606.90
#2021-01-26|1604.49
#2021-01-27|1604.13
#2021-01-28|1599.88
#2021-01-29|1637.62
#2021-02-01|1610.19
#2021-02-02|1649.30
#2021-02-03|1684.78
#2021-02-04|1690.09
#2021-02-05|1669.01
#2021-02-08|1676.71
#2021-02-09|1665.13
#2021-02-10|1655.76
#2021-02-11|1662.61
#2021-02-12|1641.58
#2021-02-15|1663.62
#2021-02-16|1660.52
#2021-02-17|1632.78
#2021-02-18|1654.67
#2021-02-19|1657.59
#2021-02-22|1655.72
#2021-02-23|1646.60
#2021-02-24|1626.78
#2021-02-25|1658.37
#2021-02-26|1651.48
#2021-03-01|1625.98
#2021-03-02|1657.04
#2021-03-03|1629.69
#2021-03-04|1652.68
#2021-03-05|1670.63
#2021-03-08|1678.13
#2021-03-09|1668.31
#2021-03-10|1664.12
#2021-03-11|1678.53
#2021-03-12|1693.73
#2021-03-15|1716.07
#2021-03-16|1709.65
#2021-03-17|1752.31
#2021-03-18|1690.15
#2021-03-19|1674.63
#2021-03-22|1639.96
#2021-03-23|1622.10
#2021-03-24|1660.03
#2021-03-25|1659.24
#2021-03-26|1727.61
#2021-03-29|1754.29
#2021-03-30|1750.16
#2021-03-31|1749.11
#2021-04-01|1765.27
#2021-04-02|1762.16
#2021-04-05|1762.61
#2021-04-06|1778.95
#2021-04-07|1785.46
#2021-04-08|1788.36
#2021-04-09|1787.69
#2021-04-12|1790.63
#2021-04-13|1791.25
#2021-04-14|1786.95
#2021-04-15|1787.89
#2021-04-16|1787.70
#2021-04-19|1788.78
#2021-04-20|1790.37
#2021-04-21|1785.10
#2021-04-22|1784.54
#2021-04-23|1793.02
#2021-04-26|1786.29
#2021-04-27|1765.81
#2021-04-28|1764.91
#2021-04-29|1794.07
#2021-04-30|1786.25
#2021-05-03|1777.06
#2021-05-04|1799.69
#2021-05-05|1791.86
#2021-05-06|1799.00
#2021-05-07|1790.80
#2021-05-10|1818.16
#2021-05-11|1798.26
#2021-05-12|1798.19
#2021-05-13|1799.08
#2021-05-14|1806.63
#2021-05-17|1806.74
#2021-05-18|1813.60
#2021-05-19|1812.45
#2021-05-20|1790.91
#2021-05-21|1808.52
#2021-05-24|1810.65
#2021-05-25|1783.89
#2021-05-26|1744.57
#2021-05-27|1754.40
#2021-05-28|1751.70
#2021-05-31|1756.20
#2021-06-01|1772.12
#2021-06-02|1811.78
#2021-06-03|1826.12
#2021-06-04|1829.53
#2021-06-07|1795.68
#2021-06-08|1798.28
#2021-06-09|1832.20
#2021-06-10|1840.55
#2021-06-11|1851.08
#2021-06-14|1801.81
#2021-06-15|1839.77
#2021-06-16|1821.31
#2021-06-17|1804.90
#2021-06-18|1805.60
#2021-06-21|1773.29
#2021-06-22|1770.89
#2021-06-23|1733.11
#2021-06-24|1772.92
#2021-06-25|1785.90
#2021-06-28|1814.92
#2021-06-29|1793.29
#2021-06-30|1789.00
#2021-07-01|1768.69
#2021-07-02|1765.88
#2021-07-05|1742.85
#2021-07-06|1740.03
#2021-07-07|1737.23
#2021-07-08|1751.60
#2021-07-09|1721.20
#2021-07-12|1752.33
#2021-07-13|1749.13
#2021-07-14|1748.01
#2021-07-15|1748.84
#2021-07-16|1748.69
#2021-07-19|1747.57
#2021-07-20|1744.92
#2021-07-21|1748.14
#2021-07-22|1747.48
#2021-07-23|1759.48
#2021-07-26|1768.74
#2021-07-27|1773.89
#2021-07-28|1763.02
#2021-07-29|1785.90
#2021-07-30|1784.01
#2021-08-02|1785.30
#2021-08-03|1842.58
#2021-08-04|1841.69
#2021-08-05|1839.74
#2021-08-06|1829.00
#2021-08-09|1793.65
#2021-08-10|1792.75
#2021-08-11|1790.39
#2021-08-12|1790.88
#2021-08-13|1799.43
#2021-08-16|1803.33
#2021-08-17|1797.35
#2021-08-18|1816.96
#2021-08-19|1799.44
#2021-08-20|1796.37
#2021-08-23|1825.24
#2021-08-24|1831.70
#2021-08-25|1823.64
#2021-08-26|1832.59
#2021-08-27|1868.23
#2021-08-30|1881.91
#2021-08-31|1891.78
#2021-09-01|1858.09
#2021-09-02|1858.56
#2021-09-03|1887.25
#2021-09-06|1831.74
#2021-09-07|1830.31
#2021-09-08|1826.76
#2021-09-09|1887.73
#2021-09-10|1888.93
#2021-09-13|1835.44
#2021-09-14|1838.50
#2021-09-15|1882.13
#2021-09-16|1876.31
#2021-09-17|1876.55
#2021-09-20|1871.77
#2021-09-21|1872.66
#2021-09-22|1873.43
#2021-09-23|1856.81
#2021-09-24|1854.87
#2021-09-27|1853.72
#2021-09-28|1862.07
#2021-09-29|1845.50
#2021-09-30|1835.17
#2021-10-01|1823.44
#2021-10-04|1829.68
#2021-10-05|1820.97
#2021-10-06|1816.50
#2021-10-07|1835.90
#2021-10-08|1855.40
#2021-10-11|1870.64
#2021-10-12|1823.36
#2021-10-13|1853.54
#2021-10-14|1880.17
#2021-10-15|1860.77
#2021-10-18|1827.43
#2021-10-19|1826.62
#2021-10-20|1826.82
#2021-10-21|1837.72
#2021-10-22|1891.22
#2021-10-25|1841.23
#2021-10-26|1877.04
#2021-10-27|1878.43
#2021-10-28|1885.86
#2021-10-29|1879.18
#2021-11-01|1878.61
#2021-11-02|1885.29
#2021-11-03|1864.92
#2021-11-04|1874.13
#2021-11-05|1862.16
#2021-11-08|1836.17
#2021-11-09|1847.63
#2021-11-10|1838.73
#2021-11-11|1834.91
#2021-11-12|1841.13
#2021-11-15|1863.79
#2021-11-16|1861.13
#2021-11-17|1852.27
#2021-11-18|1854.91
#2021-11-19|1853.73
#2021-11-22|1845.34
#2021-11-23|1847.14
#2021-11-24|1831.22
#2021-11-25|1828.24
#2021-11-26|1803.97
#2021-11-29|1796.87
#2021-11-30|1793.99
#2021-12-01|1846.69
#2021-12-02|1845.46
#2021-12-03|1839.12
#2021-12-06|1847.32
#2021-12-07|1829.76
#2021-12-08|1838.12
#2021-12-09|1831.66
#2021-12-10|1843.01
#2021-12-13|1818.19
#2021-12-14|1817.59
#2021-12-15|1814.22
#2021-12-16|1849.98
#2021-12-17|1834.74
#2021-12-20|1836.69
#2021-12-21|1832.19
#2021-12-22|1837.84
#2021-12-23|1819.20
#2021-12-24|1836.10
#2021-12-27|1855.65
#2021-12-28|1835.73
#2021-12-29|1876.55
#2021-12-30|1873.63
#2021-12-31|1894.82
#2022-01-03|1848.81
#2022-01-04|1849.56
#2022-01-05|1850.63
#2022-01-06|1868.36
#2022-01-07|1903.78
#2022-01-10|1900.55
#2022-01-11|1904.46
#2022-01-12|1911.91
#2022-01-13|1915.12
#2022-01-14|1931.65
#2022-01-17|1930.42
#2022-01-18|1923.01
#2022-01-19|1934.39
#2022-01-20|1931.75
#2022-01-21|1932.80
#2022-01-24|1929.26
#2022-01-25|1962.96
#2022-01-26|1954.06
#2022-01-27|1937.46
#2022-01-28|1932.79
#2022-01-31|1933.61
#2022-02-01|1941.29
#2022-02-02|1946.82
#2022-02-03|1951.73
#2022-02-04|1947.59
#2022-02-07|1957.52
#2022-02-08|1953.67
#2022-02-09|1945.55
#2022-02-10|1949.74
#2022-02-11|1931.31
#2022-02-14|1910.18
#2022-02-15|1916.02
#2022-02-16|1914.59
#2022-02-17|1913.79
#2022-02-18|1901.29
#2022-02-21|1872.05
#2022-02-22|1884.19
#2022-02-23|1900.74
#2022-02-24|1831.24
#2022-02-25|1896.92
#2022-02-28|1878.96
#2022-03-01|1818.02
#2022-03-02|1862.14
#2022-03-03|1856.43
#2022-03-04|1818.25
#2022-03-07|1792.82
#2022-03-08|1779.97
#2022-03-09|1796.93
#2022-03-10|1856.39
#2022-03-11|1877.10
#2022-03-14|1828.25
#2022-03-15|1844.78
#2022-03-16|1798.32
#2022-03-17|1844.38
#2022-03-18|1853.83
#2022-03-21|1872.15
#2022-03-22|1845.76
#2022-03-23|1852.90
#2022-03-24|1850.44
#2022-03-25|1848.22
#2022-03-28|1848.18
#2022-03-29|1855.97
#2022-03-30|1863.22
#2022-03-31|1862.57
#2022-04-01|1848.61
#2022-04-04|1847.69
#2022-04-05|1850.52
#2022-04-06|1850.42
#2022-04-07|1845.64
#2022-04-08|1847.10
#2022-04-11|1839.61
#2022-04-12|1857.10
#2022-04-13|1859.51
#2022-04-14|1855.63
#2022-04-15|1870.84
#2022-04-18|1915.69
#2022-04-19|1988.35
#2022-04-20|2011.52
#2022-04-21|2024.67
#2022-04-22|2022.02
#2022-04-25|2030.65
#2022-04-26|1986.18
#2022-04-27|2013.48
#2022-04-28|1991.27
#2022-04-29|1995.37
#2022-05-02|1992.50
#2022-05-03|1994.20
#2022-05-04|2005.75
#2022-05-05|2012.55
#2022-05-06|2033.74
#2022-05-09|2023.18
#2022-05-10|2002.82
#2022-05-11|1994.41
#2022-05-12|1942.41
#2022-05-13|1966.59
#2022-05-16|2059.61
#2022-05-17|2042.37
#2022-05-18|2091.33
#2022-05-19|2097.75
#2022-05-20|2133.82
#2022-05-23|2141.52
#2022-05-24|2102.42
#2022-05-25|2107.49
#2022-05-26|2109.66
#2022-05-27|2111.94
#2022-05-30|2078.97
#2022-05-31|2057.49
#2022-06-01|2057.45
#2022-06-02|2037.55
#2022-06-03|2121.50
#2022-06-06|2157.03
#2022-06-07|2108.55
#2022-06-08|2128.96
#2022-06-09|2148.01
#2022-06-10|2102.28
#2022-06-13|2082.69
#2022-06-14|2106.08
#2022-06-15|2060.81
#2022-06-16|2041.48
#2022-06-17|2020.06
#2022-06-20|2032.26
#2022-06-21|2039.92
#2022-06-22|2040.48
#2022-06-23|2035.67
#2022-06-24|1916.19
#2022-06-27|2022.21
#2022-06-28|1974.85
#2022-06-29|2013.61
#2022-06-30|2024.81
#2022-07-01|1907.61
#2022-07-04|1914.09
#2022-07-05|1893.27
#2022-07-06|1812.44
#2022-07-07|1855.44
#2022-07-08|1853.39
#2022-07-11|1850.30
#2022-07-12|1833.19
#2022-07-13|1835.75
#2022-07-14|1777.10
#2022-07-15|1859.20
#2022-07-18|1856.20
#2022-07-19|1885.39
#2022-07-20|1848.25
#2022-07-21|1838.65
#2022-07-22|1848.27
#2022-07-25|1815.76
#2022-07-26|1807.47
#2022-07-27|1804.06
#2022-07-28|1800.48
#2022-07-29|1856.37
#2022-08-01|1859.82
#2022-08-02|1853.55
#2022-08-03|1832.45
#2022-08-04|1910.89
#2022-08-05|1902.51
#2022-08-08|1893.17
#2022-08-09|1863.90
#2022-08-10|1930.13
#2022-08-11|1897.43
#2022-08-12|1917.15
#2022-08-15|1878.83
#2022-08-16|1911.74
#2022-08-17|1899.13
#2022-08-18|1927.31
#2022-08-19|1848.52
#2022-08-22|1832.20
#2022-08-23|1871.32
#2022-08-24|1868.55
#2022-08-25|1915.69
#2022-08-26|1913.36
#2022-08-29|1909.56
#2022-08-30|1910.34
#2022-08-31|1903.15
#2022-09-01|1890.56
#2022-09-02|1911.48
#2022-09-05|1849.57
#2022-09-06|1884.54
#2022-09-07|1851.33
#2022-09-08|1844.74
#2022-09-09|1834.14
#2022-09-12|1841.16
#2022-09-13|1821.91
#2022-09-14|1826.70
#2022-09-15|1817.01
#2022-09-16|1829.43
#2022-09-19|1808.31
#2022-09-20|1847.93
#2022-09-21|1830.50
#2022-09-22|1861.65
#2022-09-23|1875.93
#2022-09-26|1807.98
#2022-09-27|1793.77
#2022-09-28|1777.70
#2022-09-29|1776.69
#2022-09-30|1700.84
#2022-10-03|1698.49
#2022-10-04|1712.87
#2022-10-05|1707.70
#2022-10-06|1754.95
#2022-10-07|1790.25
#2022-10-10|1786.76
#2022-10-11|1785.20
#2022-10-12|1778.40
#2022-10-13|1777.86
#2022-10-14|1777.53
#2022-10-17|1780.18
#2022-10-18|1773.18
#2022-10-19|1768.11
#2022-10-20|1746.71
#2022-10-21|1742.52
#2022-10-24|1704.50
#2022-10-25|1751.94
#2022-10-26|1761.84
#2022-10-27|1783.82
#2022-10-28|1775.27
#2022-10-31|1767.50
#2022-11-01|1767.65
#2022-11-02|1767.03
#2022-11-03|1735.63
#2022-11-04|1788.81
#2022-11-07|1717.08
#2022-11-08|1779.62
#2022-11-09|1777.72
#2022-11-10|1807.65
#2022-11-11|1787.37
#2022-11-14|1786.79
#2022-11-15|1791.64
#2022-11-16|1793.59
#2022-11-17|1814.93
#2022-11-18|1818.03
#2022-11-21|1805.03
#2022-11-22|1809.45
#2022-11-23|1804.90
#2022-11-24|1808.81
#2022-11-25|1767.00
#2022-11-28|1749.40
#2022-11-29|1732.65
#2022-11-30|1797.03
#2022-12-01|1819.34
#2022-12-02|1809.21
#2022-12-05|1813.96
#2022-12-06|1798.52
#2022-12-07|1830.90
#2022-12-08|1801.70
#2022-12-09|1834.73
#2022-12-12|1801.83
#2022-12-13|1811.09
#2022-12-14|1840.24
#2022-12-15|1831.60
#2022-12-16|1814.94
#2022-12-19|1753.07
#2022-12-20|1756.40
#2022-12-21|1753.25
#2022-12-22|1763.43
#2022-12-23|1764.59
#2022-12-26|1764.59
#2022-12-27|1774.35
#2022-12-28|1778.10
#2022-12-29|1680.62
#2022-12-30|1663.66
#2023-01-02|1663.66
#2023-01-03|1657.22
#2023-01-04|1635.20
#2023-01-05|1540.44
#2023-01-06|1460.55
#2023-01-09|1565.67
#2023-01-10|1651.84
#2023-01-11|1654.43
#2023-01-12|1623.97
#2023-01-13|1729.08
#2023-01-16|1685.73
#2023-01-17|1740.25
#2023-01-18|1739.64
#2023-01-19|1726.49
#2023-01-20|1743.44
#2023-01-23|1746.06
#2023-01-24|1745.94
#2023-01-25|1758.27
#2023-01-26|1752.32
#2023-01-27|1745.86
#2023-01-30|1746.93
#2023-01-31|1739.99
#2023-02-01|1749.31
#2023-02-02|1743.50
#2023-02-03|1761.41
#2023-02-06|1748.88
#2023-02-07|1747.77
#2023-02-08|1759.95
#2023-02-09|1821.99
#2023-02-10|1815.14
#2023-02-13|1816.66
#2023-02-14|1807.82
#2023-02-15|1806.89
#2023-02-16|1804.26
#2023-02-17|1850.68
#2023-02-20|1849.83
#2023-02-21|1851.69
#2023-02-22|1879.17
#2023-02-23|1875.57
#2023-02-24|1877.36
#2023-02-27|1886.36
#2023-02-28|1884.90
#2023-03-01|1848.33
#2023-03-02|1844.52
#2023-03-03|1842.01
#2023-03-06|1848.85
#2023-03-07|1889.88
#2023-03-08|1875.02
#2023-03-09|1872.18
#2023-03-10|1842.37
#2023-03-13|1845.00
#2023-03-14|1848.54
#2023-03-15|1831.99
#2023-03-16|1841.48
#2023-03-17|1870.12
#2023-03-20|1933.11
#2023-03-21|1888.28
#2023-03-22|1942.72
#2023-03-23|1955.36
#2023-03-24|1932.88
#2023-03-27|1958.97
#2023-03-28|1950.36
#2023-03-29|1953.53
#2023-03-30|1959.52
#2023-03-31|1921.20
#2023-04-03|1989.84
#2023-04-04|1995.72
#2023-04-05|1990.72
#2023-04-06|1992.59
#2023-04-07|1952.75
#2023-04-10|1941.74
#2023-04-11|1986.21
#2023-04-12|2002.37
#2023-04-13|2038.19
#2023-04-14|2064.50
#2023-04-17|2042.42
#2023-04-18|2023.00
#2023-04-19|2032.48
#2023-04-20|2036.27
#2023-04-21|2052.14
#2023-04-24|2053.53
#2023-04-25|2063.51
#2023-04-26|2021.19
#2023-04-27|2047.89
#2023-04-28|1995.60
#2023-05-01|1989.40
#2023-05-02|2011.64
#2023-05-03|2056.36
#2023-05-04|2017.32
#2023-05-05|2056.65
#2023-05-08|2069.27
#2023-05-09|2051.53
#2023-05-10|2085.98
#2023-05-11|2076.98
#2023-05-12|2093.66
#2023-05-15|2121.91
#2023-05-16|2187.10
#2023-05-17|2154.78
#2023-05-18|2139.82
#2023-05-19|2148.37
#2023-05-22|2150.34
#2023-05-23|2128.26
#2023-05-24|2122.56
#2023-05-25|2110.96
#2023-05-26|2143.38
#2023-05-29|2148.63
#2023-05-30|2111.99
#2023-05-31|2041.01
#2023-06-01|2056.01
#2023-06-02|2107.68
#2023-06-05|2115.46
#2023-06-06|2110.09
#2023-06-07|2118.27
#2023-06-08|2127.22
#2023-06-09|2116.26
#2023-06-12|2109.84
#2023-06-13|2105.03
#2023-06-14|2129.70
#2023-06-15|2200.87
#2023-06-16|2215.28
#2023-06-19|2148.91
#2023-06-20|2195.56
#2023-06-21|2198.28
#2023-06-22|2217.33
#2023-06-23|2230.52
#2023-06-26|2228.47
#2023-06-27|2232.83
#2023-06-28|2251.09
#2023-06-29|2251.46
#2023-06-30|2248.67
#2023-07-03|2292.32
#2023-07-04|2307.20
#2023-07-05|2320.74
#2023-07-06|2345.03
#2023-07-07|2356.07
#2023-07-10|2368.13
#2023-07-11|2340.61
#2023-07-12|2367.83
#2023-07-13|2379.26
#2023-07-14|2393.08
#2023-07-17|2370.02
#2023-07-18|2396.41
#2023-07-19|2395.05
#2023-07-20|2407.53
#2023-07-21|2412.43
#2023-07-24|2413.85
#2023-07-25|2443.84
#2023-07-26|2429.11
#2023-07-27|2451.21
#2023-07-28|2589.75
#2023-07-31|2572.38
#2023-08-01|2610.52
#2023-08-02|2569.27
#2023-08-03|2539.17
#2023-08-04|2592.97
#2023-08-07|2548.96
#2023-08-08|2534.52
#2023-08-09|2529.81
#2023-08-10|2525.49
#2023-08-11|2505.49
#2023-08-14|2488.39
#2023-08-15|2505.24
#2023-08-16|2473.42
#2023-08-17|2491.74
#2023-08-18|2475.30
#2023-08-21|2477.37
#2023-08-22|2425.14
#2023-08-23|2383.74
#2023-08-24|2369.17
#2023-08-25|2416.17
#2023-08-28|2333.92
#2023-08-29|2352.83
#2023-08-30|2352.67
#2023-08-31|2341.02
#2023-09-01|2366.81
#2023-09-04|2322.46
#2023-09-05|2333.21
#2023-09-06|2313.89
#2023-09-07|2320.45
#2023-09-08|2352.30
#2023-09-11|2350.32
#2023-09-12|2292.97
#2023-09-13|2317.19
#2023-09-14|2324.42
#2023-09-15|2302.28
#2023-09-18|2359.27
#2023-09-19|2306.51
#2023-09-20|2300.57
#2023-09-21|2254.45
#2023-09-22|2297.53
#2023-09-25|2256.83
#2023-09-26|2235.12
#2023-09-27|2224.05
#2023-09-28|2224.66
#2023-09-29|2233.60
#2023-10-02|2200.02
#2023-10-03|2206.13
#2023-10-04|2191.88
#2023-10-05|2325.35
#2023-10-06|2289.41
#2023-10-09|2263.63
#2023-10-10|2271.22
#2023-10-11|2290.04
#2023-10-12|2321.59
#2023-10-13|2304.43
#2023-10-16|2296.47
#2023-10-17|2332.27
#2023-10-18|2331.75
#2023-10-19|2342.78
#2023-10-20|2301.89
#2023-10-23|2327.75
#2023-10-24|2343.90
#2023-10-25|2322.41
#2023-10-26|2332.97
#2023-10-27|2320.09
#2023-10-30|2347.34
#2023-10-31|2308.03
#2023-11-01|2306.66
#2023-11-02|2346.32
#2023-11-03|2327.83
#2023-11-06|2328.11
#2023-11-07|2328.18
#2023-11-08|2335.14
#2023-11-09|2343.07
#2023-11-10|2353.36
#2023-11-13|2338.91
#2023-11-14|2343.41
#2023-11-15|2342.29
#2023-11-16|2379.69
#2023-11-17|2376.80
#2023-11-20|2387.36
#2023-11-21|2394.17
#2023-11-22|2387.48
#2023-11-23|2388.18
#2023-11-24|2398.70
#2023-11-27|2346.19
#2023-11-28|2358.79
#2023-11-29|2368.75
#2023-11-30|2336.81
#2023-12-01|2357.06
#2023-12-04|2347.26
#2023-12-05|2354.44
#2023-12-06|2354.62
#2023-12-07|2343.35
#2023-12-08|2333.00
#2023-12-11|2315.42
#2023-12-12|2338.79
#2023-12-13|2322.02
#2023-12-14|2366.58
#2023-12-15|2325.05
#2023-12-18|2328.17
#2023-12-19|2342.04
#2023-12-20|2350.75
#2023-12-21|2386.82
#2023-12-22|2375.04
#2023-12-25|2376.22
#2023-12-26|2320.41
#2023-12-27|2388.48
#2023-12-28|2340.56
#2023-12-29|2325.96
#2024-01-01|2325.96
#2024-01-02|2321.08
#2024-01-03|2370.44
#2024-01-04|2327.18
#2024-01-05|2333.98
#2024-01-08|2316.29
#2024-01-09|2337.65
#2024-01-10|2355.04
#2024-01-11|2352.39
#2024-01-12|2302.95
#2024-01-15|2306.03
#2024-01-16|2324.62
#2024-01-17|2273.05
#2024-01-18|2289.43
#2024-01-19|2304.96
#2024-01-22|2298.69
#2024-01-23|2298.59
#2024-01-24|2305.85
#2024-01-25|2216.18
#2024-01-26|2218.63
#2024-01-29|2217.55
#2024-01-30|2198.56
#2024-01-31|2201.72
#2024-02-01|2207.37
#2024-02-02|2228.92
#2024-02-05|2218.22
#2024-02-06|2216.53
#2024-02-07|2222.13
#2024-02-08|2189.56
#2024-02-09|2192.00
#2024-02-12|2191.98
#2024-02-13|2189.42
#2024-02-14|2186.15
#2024-02-15|2205.69
#2024-02-16|2235.76
#2024-02-19|2219.36
#2024-02-20|2231.74
#2024-02-21|2311.80
#2024-02-22|2283.16
#2024-02-23|2284.25
#2024-02-26|2298.75
#2024-02-27|2282.31
#2024-02-28|2304.95
#2024-02-29|2265.33
#2024-03-01|2266.07
#2024-03-04|2285.80
#2024-03-05|2288.76
#2024-03-06|2293.29
#2024-03-07|2269.31
#2024-03-08|2278.88
#2024-03-11|2274.16
#2024-03-12|2274.69
#2024-03-13|2267.91
#2024-03-14|2247.57
#2024-03-15|2249.30
#2024-03-18|2295.38
#2024-03-19|2249.29
#2024-03-20|2260.89
#2024-03-21|2260.87
#2024-03-22|2288.55
#2024-03-25|2252.56
#2024-03-26|2308.88
#2024-03-27|2309.13
#2024-03-28|2343.24
#2024-03-29|2332.77
#2024-04-01|2296.07
#2024-04-02|2335.01
#2024-04-03|2294.86
#2024-04-04|2306.49
#2024-04-05|2303.35
#2024-04-08|2328.90
#2024-04-09|2344.18
#2024-04-10|2342.99
#2024-04-11|2343.88
#2024-04-12|2314.04
#2024-04-15|2277.94
#2024-04-16|2232.94
#2024-04-17|2307.88
#2024-04-18|2300.72
#2024-04-19|2299.33
#2024-04-22|2284.91
#2024-04-23|2298.88
#2024-04-24|2284.84
#2024-04-25|2278.44
#2024-04-26|2296.19
#2024-04-29|2315.26
#2024-04-30|2306.35
#2024-05-01|2304.42
#2024-05-02|2273.57
#2024-05-03|2313.04
#2024-05-06|2311.94
#2024-05-07|2301.66
#2024-05-08|2300.82
#2024-05-09|2301.82
#2024-05-10|2296.05
#2024-05-13|2303.08
#2024-05-14|2299.96
#2024-05-15|2301.04
#2024-05-16|2293.65
#2024-05-17|2296.36
#2024-05-20|2304.84
#2024-05-21|2316.04
#2024-05-22|2336.16
#2024-05-23|2331.85
#2024-05-24|2317.14
#2024-05-27|2309.26
#2024-05-28|2311.57
#2024-05-29|2295.61
#2024-05-30|2303.08
#2024-05-31|2297.20
#2024-06-03|2305.31
#2024-06-04|2286.48
#2024-06-05|2293.24
#2024-06-06|2305.02
#2024-06-07|2302.27
#2024-06-10|2279.03
#2024-06-11|2283.98
#2024-06-12|2312.27
#2024-06-13|2295.61
#2024-06-14|2275.24
#2024-06-17|2276.77
#2024-06-18|2284.24
#2024-06-19|2276.33
#2024-06-20|2278.55
#2024-06-21|2243.53
#2024-06-24|2277.82
#2024-06-25|2275.78
#2024-06-26|2307.56
#2024-06-27|2308.28
#2024-06-28|2314.32
#2024-07-01|2313.25
#2024-07-02|2302.64
#2024-07-03|2305.45
#2024-07-04|2307.47
#2024-07-05|2367.85
#2024-07-08|2317.26
#2024-07-09|2377.90
#2024-07-10|2451.76
#2024-07-11|2430.43
#2024-07-12|2420.54
#2024-07-15|2419.96
#2024-07-16|2410.05
#2024-07-17|2394.85
#2024-07-18|2407.26
#2024-07-19|2374.65
#2024-07-22|2373.53
#2024-07-23|2355.55
#2024-07-24|2365.41
#2024-07-25|2358.39
#2024-07-26|2366.55
#2024-07-29|2395.79
#2024-07-30|2394.59
#2024-07-31|2366.37
#2024-08-01|2353.26
#2024-08-02|2373.62
#2024-08-05|2351.37
#2024-08-06|2370.81
#2024-08-07|2326.21
#2024-08-08|2360.79
#2024-08-09|2329.15
#2024-08-12|2356.73
#2024-08-13|2369.43
#2024-08-14|2368.95
#2024-08-15|2364.86
#2024-08-16|2377.41
#2024-08-19|2389.19
#2024-08-20|2389.80
#2024-08-21|2389.80
#2024-08-22|2389.79
#2024-08-23|2394.07
#2024-08-26|2394.47
#2024-08-27|2391.00
#2024-08-28|2390.80
#2024-08-29|2278.98
#2024-08-30|2319.19
#2024-09-02|2316.15
#2024-09-03|2317.75
#2024-09-04|2321.59
#2024-09-05|2324.24
#2024-09-06|2303.02
#2024-09-09|2285.47
#2024-09-10|2279.26
#2024-09-11|2324.33
#2024-09-12|2284.65
#2024-09-13|2322.71
#2024-09-16|2320.90
#2024-09-17|2320.90
#2024-09-18|2333.88
#2024-09-19|2430.56
#2024-09-20|2442.66
#2024-09-23|2440.06
#2024-09-24|2420.66
#2024-09-25|2450.61
#2024-09-26|2449.09
#2024-09-27|2491.49
#2024-09-30|2466.63
#2024-10-01|2411.14
#2024-10-02|2324.14
#2024-10-03|2338.12
#2024-10-04|2349.02
#2024-10-07|2400.65
#2024-10-08|2363.13
#2024-10-09|2375.97
#2024-10-10|2379.11
#2024-10-11|2324.55
#2024-10-14|2286.02
#2024-10-15|2315.96
#2024-10-16|2239.50
#2024-10-17|2339.64
#2024-10-18|2299.95
#2024-10-21|2286.84
#2024-10-22|2287.67
#2024-10-23|2331.74
#2024-10-24|2322.25
#2024-10-25|2354.22
#2024-10-28|2350.86
#2024-10-29|2318.09
#2024-10-30|2314.37
#2024-10-31|2312.22
#2024-11-01|2352.48
#2024-11-04|2355.91
#2024-11-05|2326.38
#2024-11-06|2305.82
#2024-11-07|2354.13
#2024-11-08|2411.86
#2024-11-11|2383.97
#2024-11-12|2360.71
#2024-11-13|2335.29
#2024-11-14|2344.90
#2024-11-15|2351.67
#2024-11-18|2353.88
#2024-11-19|2391.82
#2024-11-20|2409.87
#2024-11-21|2410.08
#2024-11-22|2358.12
#2024-11-25|2345.50
#2024-11-26|2387.01
#2024-11-27|2426.81
#2024-11-28|2462.65
#2024-11-29|2480.28
#2024-12-02|2393.74
#2024-12-03|2381.03
#2024-12-04|2400.43
#2024-12-05|2428.66
#2024-12-06|2431.55
#2024-12-09|2416.57
#2024-12-10|2403.74
#2024-12-11|2388.64
#2024-12-12|2376.11
#2024-12-13|2362.98
#2024-12-16|2364.26
#2024-12-17|2368.10
#2024-12-18|2351.92
#2024-12-19|2315.25
#2024-12-20|2309.38
#2024-12-23|2309.11
#2024-12-24|2263.19
#2024-12-25|2261.03
#2024-12-26|2312.91
#2024-12-27|2320.23
#2024-12-30|2357.60
#2024-12-31|2359.83
#2025-01-01|2359.83
#2025-01-02|2419.95
#2025-01-03|2530.69
#2025-01-06|2518.90
#2025-01-07|2527.31
#2025-01-08|2570.37
#2025-01-09|2595.05
#2025-01-10|2595.02
#2025-01-13|2643.57
#2025-01-14|2650.84
#2025-01-15|2726.10
#2025-01-16|2730.59
#2025-01-17|2704.69
#2025-01-20|2671.01
#2025-01-21|2607.46
#2025-01-22|2602.55
#2025-01-23|2679.71
#2025-01-24|2704.63
#2025-01-27|2669.07
#2025-01-28|2652.90
#2025-01-29|2684.34
#2025-01-30|2697.66
#2025-01-31|2632.70
#2025-02-03|2660.95
#2025-02-04|2670.61
#2025-02-05|2641.24
#2025-02-06|2665.14
#2025-02-07|2661.15
#2025-02-10|2653.66
#2025-02-11|2622.39
#2025-02-12|2624.65
#2025-02-13|2598.29
#2025-02-14|2622.32
#2025-02-17|2665.36
#2025-02-18|2653.31
#2025-02-19|2640.61
#2025-02-20|2656.37
#2025-02-21|2630.42
#2025-02-24|2636.91
#2025-02-25|2648.71
#2025-02-26|2671.00
#2025-02-27|2619.42
#2025-02-28|2593.99
#2025-03-03|2626.19
#2025-03-04|2576.20
#2025-03-05|2561.31
#2025-03-06|2623.57
#2025-03-07|2618.08
#2025-03-10|2620.19
#2025-03-11|2645.72
#2025-03-12|2603.89
#2025-03-13|2593.11
#2025-03-14|2624.66
#2025-03-17|2601.87
#2025-03-18|2615.57
#2025-03-19|2645.71
#2025-03-20|2811.03
#2025-03-21|2856.53
#2025-03-24|2903.33
#2025-03-25|2884.45
#2025-03-26|2849.92
#2025-03-27|2837.25
#2025-03-28|2902.96
#2025-03-31|2903.57
#2025-04-01|2903.57
#2025-04-02|2898.56
#2025-04-03|2797.02
#2025-04-04|2836.16
#2025-04-07|2651.26
#2025-04-08|2681.56
#2025-04-09|2628.48
#2025-04-10|2771.20
#2025-04-11|2745.29
#2025-04-14|2809.10
#2025-04-15|2931.51
#2025-04-16|2970.69
#2025-04-17|2984.20
#2025-04-18|2988.57
#2025-04-21|3011.24
#2025-04-22|2960.69
#2025-04-23|3001.40
#2025-04-24|3007.57
#2025-04-25|3007.19
#2025-04-28|3028.07
#2025-04-29|3034.20
#2025-04-30|3028.38
#2025-05-01|3015.19
#2025-05-02|3056.82
#2025-05-05|3064.96
#2025-05-06|3125.97
#2025-05-07|3143.64
#2025-05-08|3106.24
#2025-05-09|3120.05
#2025-05-12|3113.31
#2025-05-13|3096.60
#2025-05-14|3078.32
#2025-05-15|3050.76
#2025-05-16|2992.76
#2025-05-19|2988.47
#2025-05-20|3000.51
#2025-05-21|3003.35
#2025-05-22|3004.29
#2025-05-23|2984.11
#2025-05-26|2964.97
#2025-05-27|2939.23
#2025-05-28|2932.83
#2025-05-29|2983.11
#2025-05-30|2965.33
#2025-06-02|3034.87
#2025-06-03|3073.35
#2025-06-04|3114.62
#2025-06-05|3157.47
#2025-06-06|3156.34
#2025-06-09|3157.44
#2025-06-10|3158.82
#2025-06-11|3151.06
#2025-06-12|3124.20
#2025-06-13|3091.12
#2025-06-16|3042.39
#2025-06-17|2985.42
#2025-06-18|2914.39
#2025-06-19|2888.87
#2025-06-20|2964.05
#2025-06-23|2941.05
#2025-06-24|3052.93
#2025-06-25|3078.34
#2025-06-26|3073.50
#2025-06-27|3077.17
#2025-06-30|3081.36
#2025-07-01|3113.03
#2025-07-02|3143.01
#2025-07-03|3148.27
#2025-07-04|3179.44
#2025-07-07|3170.69
#2025-07-08|3200.11
#2025-07-09|3202.97
#2025-07-10|3164.19
#2025-07-11|3194.57
#2025-07-14|3183.70
#2025-07-15|3157.08
#2025-07-16|3134.55
#2025-07-17|3158.36
#2025-07-18|3193.98
#2025-07-21|3197.71
#2025-07-22|3200.30
#2025-07-23|3156.80
#2025-07-24|3153.78
#2025-07-25|3203.63
#2025-07-28|3154.04
#2025-07-29|3177.87
#2025-07-30|3179.74
#2025-07-31|3224.57
#2025-08-01|3212.48
#2025-08-04|3224.06
#2025-08-05|3237.96
#2025-08-06|3254.28
#2025-08-07|3338.04
#2025-08-08|3391.61
#2025-08-11|3359.90
#2025-08-12|3342.28
#2025-08-13|3375.47
#2025-08-14|3374.73
#2025-08-15|3359.74
#2025-08-18|3310.44
#2025-08-19|3265.31
#2025-08-20|3263.45
#2025-08-21|3263.45
#2025-08-22|3303.21
#2025-08-25|3342.31
#2025-08-26|3333.59
#2025-08-27|3340.13
#2025-08-28|3303.43
#2025-08-29|3298.22
#2025-09-01|3383.27
#2025-09-02|3375.28
#2025-09-03|3384.56
#2025-09-04|3333.99
#2025-09-05|3355.06
#2025-09-08|3315.39
#2025-09-09|3183.36
#2025-09-10|3276.07
#2025-09-11|3268.25
#2025-09-12|3263.67
#2025-09-15|3237.18
#2025-09-16|3217.94
#2025-09-17|3196.92
#2025-09-18|3220.90
#2025-09-19|3249.31
#2025-09-22|3255.30
#2025-09-23|3221.08
#2025-09-24|3251.23
#2025-09-25|3221.98
#2025-09-26|3199.90
#2025-09-29|3115.03
#2025-09-30|3158.44
#2025-10-01|3032.43
#2025-10-02|3002.49
#2025-10-03|3120.45
#2025-10-06|3161.99
#2025-10-07|3136.15
#2025-10-08|3123.66
#2025-10-09|3099.74
#2025-10-10|3054.81
#2025-10-13|3049.35
#2025-10-14|2987.76
#2025-10-15|2958.73
#2025-10-16|3006.13
#2025-10-17|3073.81
#2025-10-20|3125.35
#2025-10-21|3228.25
#2025-10-22|3268.11
#2025-10-23|3249.95
#2025-10-24|3291.58
#2025-10-27|3292.58
#2025-10-28|3390.14
#2025-10-29|3432.87
#2025-10-30|3435.79
#2025-10-31|3428.76
#2025-11-03|3424.90
#2025-11-04|3385.97
#2025-11-05|3346.64
#2025-11-06|3349.48
#2025-11-07|3380.30
#2025-11-10|3332.56
#2025-11-11|3229.07
#2025-11-12|3223.37
#2025-11-13|3243.57
#2025-11-14|3257.14
#2025-11-17|3231.73
#2025-11-18|3230.12
#2025-11-19|3111.03
#2025-11-20|3072.05
#2025-11-21|3088.68
#2025-11-24|3149.06
#2025-11-25|3167.74
#2025-11-26|3198.40
#2025-11-27|3235.53
#2025-11-28|3228.37
#2025-12-01|3142.07
#2025-12-02|3117.67
#2025-12-03|3145.48
#2025-12-04|3154.77
#2025-12-05|3183.43
#2025-12-08|3129.68
#2025-12-09|3156.17
#2025-12-10|3136.93
#2025-12-11|3154.58
#2025-12-12|3158.34
#2025-12-15|3115.04
#2025-12-16|3111.47
#2025-12-17|3138.42
#2025-12-18|3163.95
#2025-12-19|3184.56
#2025-12-22|3176.08
#2025-12-23|3159.42
#2025-12-24|3151.51
#2025-12-25|3186.79
#2025-12-26|3205.68
#2025-12-29|3145.85
#2025-12-30|3156.10
#2025-12-31|3152.73
#2026-01-01|3152.73
#2026-01-02|3189.51
#2026-01-05|3261.57
#2026-01-06|3284.63
#2026-01-07|3265.42
#2026-01-08|3224.70
#2026-01-09|3230.21
#2026-01-12|3235.11
#2026-01-13|3164.47
#2026-01-14|3163.89
#2026-01-15|3124.03
#2026-01-16|3120.19
#2026-01-19|3088.30
#2026-01-20|3087.51
#2026-01-21|3062.69
#2026-01-22|3070.04
#2026-01-23|3041.16
#2026-01-26|2949.33
#2026-01-27|3009.10
#2026-01-28|3095.93
#2026-01-29|3063.69
#2026-01-30|3003.12
#2026-02-02|2956.43
#2026-02-03|2943.19
#2026-02-04|2924.11
#2026-02-05|2864.52
#2026-02-06|2897.57
#2026-02-09|2884.47
#2026-02-10|2902.38
#2026-02-11|2913.99
#2026-02-12|2956.84
#2026-02-13|2902.82
#2026-02-16|3009.63
#2026-02-17|2997.90
#2026-02-18|3028.13
#2026-02-19|2996.62
#2026-02-20|3011.59
#2026-02-23|2966.23
#2026-02-24|2946.77
#2026-02-25|2929.97
#2026-02-26|2908.77
#2026-02-27|2851.18
#2026-03-02|2629.13
#2026-03-03|2406.07
#2026-03-04|2515.67
#2026-03-05|2679.50
#2026-03-06|2591.03
#2026-03-09|2423.61
#2026-03-10|2529.22
#2026-03-11|2523.79
#2026-03-12|2492.46
#2026-03-13|2433.27
#2026-03-16|2441.89
#2026-03-17|2474.80
#2026-03-18|2551.61
#2026-03-19|2496.14
#2026-03-20|2499.49
#2026-03-23|2498.95
#2026-03-24|2532.75
#2026-03-25|2595.75
#2026-03-26|2583.14
#2026-03-27|2576.16
#2026-03-30|2567.44
#2026-03-31|2534.16
#2026-04-01|2651.91
#2026-04-02|2643.04
#2026-04-03|2606.38
#2026-04-06|2597.97
#2026-04-07|2582.27
#2026-04-08|2728.58
#2026-04-09|2712.99
#2026-04-10|2768.89