Table Data - NASDAQ Morocco Small Cap Total Return Index
| Title | NASDAQ Morocco Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQMASCT |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:56 PM CDT |
| Notes | For more information about this series, see: NQMASCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 300.14 |
| 2004-04-01 | 302.41 |
| 2004-04-02 | 299.13 |
| 2004-04-05 | 296.58 |
| 2004-04-06 | 295.12 |
| 2004-04-07 | 297.65 |
| 2004-04-08 | 298.36 |
| 2004-04-09 | . |
| 2004-04-12 | 300.89 |
| 2004-04-13 | 298.44 |
| 2004-04-14 | 299.30 |
| 2004-04-15 | 299.53 |
| 2004-04-16 | 302.02 |
| 2004-04-19 | 302.03 |
| 2004-04-20 | 300.75 |
| 2004-04-21 | 299.01 |
| 2004-04-22 | 298.58 |
| 2004-04-23 | 297.71 |
| 2004-04-26 | 297.66 |
| 2004-04-27 | 299.15 |
| 2004-04-28 | 299.39 |
| 2004-04-29 | 306.69 |
| 2004-04-30 | 307.84 |
| 2004-05-03 | 307.25 |
| 2004-05-04 | 311.21 |
| 2004-05-05 | 310.19 |
| 2004-05-06 | 309.59 |
| 2004-05-07 | 305.70 |
| 2004-05-10 | 302.65 |
| 2004-05-11 | 298.99 |
| 2004-05-12 | 299.21 |
| 2004-05-13 | 298.00 |
| 2004-05-14 | 300.87 |
| 2004-05-17 | 294.21 |
| 2004-05-18 | 290.79 |
| 2004-05-19 | 296.47 |
| 2004-05-20 | 297.58 |
| 2004-05-21 | 300.60 |
| 2004-05-24 | 301.50 |
| 2004-05-25 | 306.56 |
| 2004-05-26 | 306.73 |
| 2004-05-27 | 311.83 |
| 2004-05-28 | 312.87 |
| 2004-05-31 | . |
| 2004-06-01 | 315.30 |
| 2004-06-02 | 316.86 |
| 2004-06-03 | 319.60 |
| 2004-06-04 | 321.74 |
| 2004-06-07 | 324.29 |
| 2004-06-08 | 323.39 |
| 2004-06-09 | 317.92 |
| 2004-06-10 | 318.38 |
| 2004-06-11 | . |
| 2004-06-14 | 319.36 |
| 2004-06-15 | 318.76 |
| 2004-06-16 | 316.87 |
| 2004-06-17 | 319.34 |
| 2004-06-18 | 320.65 |
| 2004-06-21 | 319.17 |
| 2004-06-22 | 318.49 |
| 2004-06-23 | 318.03 |
| 2004-06-24 | 319.07 |
| 2004-06-25 | 318.54 |
| 2004-06-28 | 318.72 |
| 2004-06-29 | 316.62 |
| 2004-06-30 | 317.23 |
| 2004-07-01 | 320.65 |
| 2004-07-02 | 323.00 |
| 2004-07-05 | . |
| 2004-07-06 | 317.61 |
| 2004-07-07 | 319.66 |
| 2004-07-08 | 320.60 |
| 2004-07-09 | 320.36 |
| 2004-07-12 | 319.94 |
| 2004-07-13 | 320.44 |
| 2004-07-14 | 322.96 |
| 2004-07-15 | 322.90 |
| 2004-07-16 | 326.32 |
| 2004-07-19 | 328.21 |
| 2004-07-20 | 328.16 |
| 2004-07-21 | 326.24 |
| 2004-07-22 | 327.33 |
| 2004-07-23 | 323.84 |
| 2004-07-26 | 326.20 |
| 2004-07-27 | 323.79 |
| 2004-07-28 | 324.37 |
| 2004-07-29 | 326.04 |
| 2004-07-30 | 324.94 |
| 2004-08-02 | 327.71 |
| 2004-08-03 | 327.48 |
| 2004-08-04 | 326.51 |
| 2004-08-05 | 325.75 |
| 2004-08-06 | 329.84 |
| 2004-08-09 | 330.62 |
| 2004-08-10 | 333.25 |
| 2004-08-11 | 332.02 |
| 2004-08-12 | 332.97 |
| 2004-08-13 | 335.15 |
| 2004-08-16 | 337.16 |
| 2004-08-17 | 336.03 |
| 2004-08-18 | 333.73 |
| 2004-08-19 | 336.24 |
| 2004-08-20 | 335.48 |
| 2004-08-23 | 333.36 |
| 2004-08-24 | 330.84 |
| 2004-08-25 | 330.62 |
| 2004-08-26 | 331.01 |
| 2004-08-27 | 330.92 |
| 2004-08-30 | 331.11 |
| 2004-08-31 | 333.37 |
| 2004-09-01 | 335.61 |
| 2004-09-02 | 335.55 |
| 2004-09-03 | 333.56 |
| 2004-09-06 | . |
| 2004-09-07 | 333.29 |
| 2004-09-08 | 336.14 |
| 2004-09-09 | 337.72 |
| 2004-09-10 | 342.17 |
| 2004-09-13 | 339.85 |
| 2004-09-14 | 339.82 |
| 2004-09-15 | 334.94 |
| 2004-09-16 | 333.83 |
| 2004-09-17 | 334.72 |
| 2004-09-20 | 333.55 |
| 2004-09-21 | 335.05 |
| 2004-09-22 | 331.87 |
| 2004-09-23 | 330.18 |
| 2004-09-24 | 324.64 |
| 2004-09-27 | 323.38 |
| 2004-09-28 | 322.43 |
| 2004-09-29 | 324.82 |
| 2004-09-30 | 327.65 |
| 2004-10-01 | 326.86 |
| 2004-10-04 | 324.58 |
| 2004-10-05 | 326.12 |
| 2004-10-06 | 324.01 |
| 2004-10-07 | 323.99 |
| 2004-10-08 | 327.33 |
| 2004-10-11 | 327.50 |
| 2004-10-12 | 323.92 |
| 2004-10-13 | 311.81 |
| 2004-10-14 | 302.92 |
| 2004-10-15 | 298.90 |
| 2004-10-18 | 300.50 |
| 2004-10-19 | 299.67 |
| 2004-10-20 | 298.36 |
| 2004-10-21 | 292.91 |
| 2004-10-22 | 282.92 |
| 2004-10-25 | 280.53 |
| 2004-10-26 | 279.00 |
| 2004-10-27 | 272.57 |
| 2004-10-28 | 265.59 |
| 2004-10-29 | 260.97 |
| 2004-11-01 | 276.95 |
| 2004-11-02 | 280.92 |
| 2004-11-03 | 283.81 |
| 2004-11-04 | 287.35 |
| 2004-11-05 | 289.34 |
| 2004-11-08 | 290.22 |
| 2004-11-09 | 294.28 |
| 2004-11-10 | 298.08 |
| 2004-11-11 | 297.36 |
| 2004-11-12 | 297.98 |
| 2004-11-15 | 297.80 |
| 2004-11-16 | 297.97 |
| 2004-11-17 | 298.77 |
| 2004-11-18 | 298.19 |
| 2004-11-19 | 297.49 |
| 2004-11-22 | 286.99 |
| 2004-11-23 | 288.22 |
| 2004-11-24 | 295.06 |
| 2004-11-25 | . |
| 2004-11-26 | 300.29 |
| 2004-11-29 | 299.53 |
| 2004-11-30 | 297.17 |
| 2004-12-01 | 299.10 |
| 2004-12-02 | 299.16 |
| 2004-12-03 | 301.57 |
| 2004-12-06 | 303.13 |
| 2004-12-07 | 306.87 |
| 2004-12-08 | 318.74 |
| 2004-12-09 | 326.90 |
| 2004-12-10 | 334.96 |
| 2004-12-13 | 344.09 |
| 2004-12-14 | 341.04 |
| 2004-12-15 | 337.98 |
| 2004-12-16 | 326.87 |
| 2004-12-17 | 329.96 |
| 2004-12-20 | 332.14 |
| 2004-12-21 | 331.33 |
| 2004-12-22 | 331.13 |
| 2004-12-23 | 334.17 |
| 2004-12-24 | . |
| 2004-12-27 | 344.97 |
| 2004-12-28 | 345.15 |
| 2004-12-29 | 341.71 |
| 2004-12-30 | 339.51 |
| 2004-12-31 | 344.37 |
| 2005-01-03 | 340.07 |
| 2005-01-04 | 336.37 |
| 2005-01-05 | 336.03 |
| 2005-01-06 | 332.50 |
| 2005-01-07 | 326.22 |
| 2005-01-10 | 327.58 |
| 2005-01-11 | 328.09 |
| 2005-01-12 | 330.93 |
| 2005-01-13 | 328.70 |
| 2005-01-14 | 326.51 |
| 2005-01-17 | . |
| 2005-01-18 | 320.03 |
| 2005-01-19 | 320.72 |
| 2005-01-20 | 321.88 |
| 2005-01-21 | 322.97 |
| 2005-01-24 | 320.94 |
| 2005-01-25 | 320.19 |
| 2005-01-26 | 322.34 |
| 2005-01-27 | 321.12 |
| 2005-01-28 | 320.50 |
| 2005-01-31 | 320.79 |
| 2005-02-01 | 320.23 |
| 2005-02-02 | 321.55 |
| 2005-02-03 | 320.73 |
| 2005-02-04 | 320.72 |
| 2005-02-07 | 318.21 |
| 2005-02-08 | 314.62 |
| 2005-02-09 | 314.97 |
| 2005-02-10 | 316.91 |
| 2005-02-11 | 316.43 |
| 2005-02-14 | 317.51 |
| 2005-02-15 | 317.43 |
| 2005-02-16 | 318.16 |
| 2005-02-17 | 317.73 |
| 2005-02-18 | 317.42 |
| 2005-02-21 | . |
| 2005-02-22 | 314.62 |
| 2005-02-23 | 304.27 |
| 2005-02-24 | 293.22 |
| 2005-02-25 | 302.15 |
| 2005-02-28 | 301.05 |
| 2005-03-01 | 299.82 |
| 2005-03-02 | 292.03 |
| 2005-03-03 | 292.59 |
| 2005-03-04 | 295.98 |
| 2005-03-07 | 295.19 |
| 2005-03-08 | 297.36 |
| 2005-03-09 | 297.22 |
| 2005-03-10 | 297.41 |
| 2005-03-11 | 298.89 |
| 2005-03-14 | 297.10 |
| 2005-03-15 | 299.84 |
| 2005-03-16 | 306.10 |
| 2005-03-17 | 310.23 |
| 2005-03-18 | 312.24 |
| 2005-03-21 | 309.57 |
| 2005-03-22 | 312.26 |
| 2005-03-23 | 313.53 |
| 2005-03-24 | 318.14 |
| 2005-03-25 | . |
| 2005-03-28 | 309.38 |
| 2005-03-29 | 309.20 |
| 2005-03-30 | 307.65 |
| 2005-03-31 | 307.96 |
| 2005-04-01 | 306.21 |
| 2005-04-04 | 301.91 |
| 2005-04-05 | 304.38 |
| 2005-04-06 | 304.91 |
| 2005-04-07 | 309.20 |
| 2005-04-08 | 307.73 |
| 2005-04-11 | 310.50 |
| 2005-04-12 | 311.02 |
| 2005-04-13 | 311.90 |
| 2005-04-14 | 315.12 |
| 2005-04-15 | 318.94 |
| 2005-04-18 | 319.76 |
| 2005-04-19 | 320.04 |
| 2005-04-20 | 320.73 |
| 2005-04-21 | 321.56 |
| 2005-04-22 | 321.07 |
| 2005-04-25 | 319.63 |
| 2005-04-26 | 319.45 |
| 2005-04-27 | 319.93 |
| 2005-04-28 | 319.90 |
| 2005-04-29 | 320.74 |
| 2005-05-02 | 320.55 |
| 2005-05-03 | 321.96 |
| 2005-05-04 | 326.73 |
| 2005-05-05 | 330.59 |
| 2005-05-06 | 328.50 |
| 2005-05-09 | 328.40 |
| 2005-05-10 | 331.48 |
| 2005-05-11 | 329.97 |
| 2005-05-12 | 325.67 |
| 2005-05-13 | 325.25 |
| 2005-05-16 | 324.83 |
| 2005-05-17 | 324.46 |
| 2005-05-18 | 324.85 |
| 2005-05-19 | 326.89 |
| 2005-05-20 | 324.41 |
| 2005-05-23 | 323.38 |
| 2005-05-24 | 327.82 |
| 2005-05-25 | 331.57 |
| 2005-05-26 | 328.50 |
| 2005-05-27 | 330.95 |
| 2005-05-30 | . |
| 2005-05-31 | 330.65 |
| 2005-06-01 | 328.44 |
| 2005-06-02 | 326.52 |
| 2005-06-03 | 321.12 |
| 2005-06-06 | 321.51 |
| 2005-06-07 | 322.44 |
| 2005-06-08 | 324.21 |
| 2005-06-09 | 321.93 |
| 2005-06-10 | 320.88 |
| 2005-06-13 | 319.04 |
| 2005-06-14 | 322.00 |
| 2005-06-15 | 322.53 |
| 2005-06-16 | 322.96 |
| 2005-06-17 | 326.14 |
| 2005-06-20 | 322.28 |
| 2005-06-21 | 321.92 |
| 2005-06-22 | 321.83 |
| 2005-06-23 | 319.79 |
| 2005-06-24 | 320.72 |
| 2005-06-27 | 323.77 |
| 2005-06-28 | 323.56 |
| 2005-06-29 | 321.60 |
| 2005-06-30 | 324.44 |
| 2005-07-01 | 322.89 |
| 2005-07-04 | . |
| 2005-07-05 | 321.94 |
| 2005-07-06 | 322.54 |
| 2005-07-07 | 321.73 |
| 2005-07-08 | 323.32 |
| 2005-07-11 | 327.77 |
| 2005-07-12 | 331.48 |
| 2005-07-13 | 333.19 |
| 2005-07-14 | 335.49 |
| 2005-07-15 | 334.26 |
| 2005-07-18 | 335.26 |
| 2005-07-19 | 335.25 |
| 2005-07-20 | 334.71 |
| 2005-07-21 | 337.37 |
| 2005-07-22 | 337.94 |
| 2005-07-25 | 335.30 |
| 2005-07-26 | 335.14 |
| 2005-07-27 | 335.48 |
| 2005-07-28 | 334.16 |
| 2005-07-29 | 332.26 |
| 2005-08-01 | 336.93 |
| 2005-08-02 | 336.97 |
| 2005-08-03 | 334.78 |
| 2005-08-04 | 338.98 |
| 2005-08-05 | 339.00 |
| 2005-08-08 | 343.25 |
| 2005-08-09 | 343.29 |
| 2005-08-10 | 345.75 |
| 2005-08-11 | 349.05 |
| 2005-08-12 | 348.54 |
| 2005-08-15 | 348.48 |
| 2005-08-16 | 350.19 |
| 2005-08-17 | 356.96 |
| 2005-08-18 | 355.05 |
| 2005-08-19 | 355.64 |
| 2005-08-22 | 358.41 |
| 2005-08-23 | 362.27 |
| 2005-08-24 | 367.24 |
| 2005-08-25 | 359.17 |
| 2005-08-26 | 350.82 |
| 2005-08-29 | 351.71 |
| 2005-08-30 | 352.09 |
| 2005-08-31 | 353.72 |
| 2005-09-01 | 360.12 |
| 2005-09-02 | 367.04 |
| 2005-09-05 | . |
| 2005-09-06 | 358.23 |
| 2005-09-07 | 353.95 |
| 2005-09-08 | 350.71 |
| 2005-09-09 | 346.57 |
| 2005-09-12 | 349.04 |
| 2005-09-13 | 350.20 |
| 2005-09-14 | 350.05 |
| 2005-09-15 | 349.29 |
| 2005-09-16 | 347.04 |
| 2005-09-19 | 343.88 |
| 2005-09-20 | 343.23 |
| 2005-09-21 | 343.65 |
| 2005-09-22 | 342.81 |
| 2005-09-23 | 340.25 |
| 2005-09-26 | 342.24 |
| 2005-09-27 | 338.19 |
| 2005-09-28 | 337.04 |
| 2005-09-29 | 333.75 |
| 2005-09-30 | 335.15 |
| 2005-10-03 | 331.55 |
| 2005-10-04 | 336.30 |
| 2005-10-05 | 336.67 |
| 2005-10-06 | 340.54 |
| 2005-10-07 | 339.15 |
| 2005-10-10 | 340.86 |
| 2005-10-11 | 341.89 |
| 2005-10-12 | 341.24 |
| 2005-10-13 | 340.04 |
| 2005-10-14 | 344.00 |
| 2005-10-17 | 343.87 |
| 2005-10-18 | 342.03 |
| 2005-10-19 | 343.94 |
| 2005-10-20 | 342.02 |
| 2005-10-21 | 343.13 |
| 2005-10-24 | 341.98 |
| 2005-10-25 | 345.26 |
| 2005-10-26 | 345.94 |
| 2005-10-27 | 348.21 |
| 2005-10-28 | 349.07 |
| 2005-10-31 | 350.30 |
| 2005-11-01 | 352.12 |
| 2005-11-02 | 357.34 |
| 2005-11-03 | 356.97 |
| 2005-11-04 | 352.37 |
| 2005-11-07 | 354.80 |
| 2005-11-08 | 354.36 |
| 2005-11-09 | 347.83 |
| 2005-11-10 | 348.48 |
| 2005-11-11 | 348.52 |
| 2005-11-14 | 351.78 |
| 2005-11-15 | 349.83 |
| 2005-11-16 | 349.51 |
| 2005-11-17 | 350.88 |
| 2005-11-18 | 350.83 |
| 2005-11-21 | 344.81 |
| 2005-11-22 | 351.96 |
| 2005-11-23 | 357.81 |
| 2005-11-24 | . |
| 2005-11-25 | 358.63 |
| 2005-11-28 | 369.88 |
| 2005-11-29 | 380.49 |
| 2005-11-30 | 373.17 |
| 2005-12-01 | 376.34 |
| 2005-12-02 | 372.54 |
| 2005-12-05 | 372.99 |
| 2005-12-06 | 369.50 |
| 2005-12-07 | 361.07 |
| 2005-12-08 | 349.40 |
| 2005-12-09 | 354.54 |
| 2005-12-12 | 358.58 |
| 2005-12-13 | 360.29 |
| 2005-12-14 | 370.88 |
| 2005-12-15 | 362.29 |
| 2005-12-16 | 371.73 |
| 2005-12-19 | 373.42 |
| 2005-12-20 | 370.50 |
| 2005-12-21 | 367.75 |
| 2005-12-22 | 372.49 |
| 2005-12-23 | 373.54 |
| 2005-12-26 | . |
| 2005-12-27 | 370.54 |
| 2005-12-28 | 377.99 |
| 2005-12-29 | 382.90 |
| 2005-12-30 | 375.32 |
| 2006-01-02 | . |
| 2006-01-03 | 397.36 |
| 2006-01-04 | 412.75 |
| 2006-01-05 | 416.08 |
| 2006-01-06 | 413.74 |
| 2006-01-09 | 412.59 |
| 2006-01-10 | 422.03 |
| 2006-01-11 | 423.06 |
| 2006-01-12 | 421.44 |
| 2006-01-13 | 428.09 |
| 2006-01-16 | . |
| 2006-01-17 | 423.70 |
| 2006-01-18 | 422.77 |
| 2006-01-19 | 426.87 |
| 2006-01-20 | 437.80 |
| 2006-01-23 | 444.38 |
| 2006-01-24 | 448.75 |
| 2006-01-25 | 454.62 |
| 2006-01-26 | 463.49 |
| 2006-01-27 | 467.81 |
| 2006-01-30 | 491.81 |
| 2006-01-31 | 492.95 |
| 2006-02-01 | 511.98 |
| 2006-02-02 | 511.34 |
| 2006-02-03 | 507.73 |
| 2006-02-06 | 527.21 |
| 2006-02-07 | 547.14 |
| 2006-02-08 | 558.10 |
| 2006-02-09 | 572.90 |
| 2006-02-10 | 581.64 |
| 2006-02-13 | 565.78 |
| 2006-02-14 | 534.26 |
| 2006-02-15 | 537.86 |
| 2006-02-16 | 545.98 |
| 2006-02-17 | 544.31 |
| 2006-02-20 | . |
| 2006-02-21 | 555.08 |
| 2006-02-22 | 560.24 |
| 2006-02-23 | 571.52 |
| 2006-02-24 | 551.58 |
| 2006-02-27 | 541.85 |
| 2006-02-28 | 541.70 |
| 2006-03-01 | 532.68 |
| 2006-03-02 | 535.91 |
| 2006-03-03 | 543.29 |
| 2006-03-06 | 542.97 |
| 2006-03-07 | 547.94 |
| 2006-03-08 | 530.45 |
| 2006-03-09 | 535.55 |
| 2006-03-10 | 537.92 |
| 2006-03-13 | 525.58 |
| 2006-03-14 | 519.02 |
| 2006-03-15 | 516.69 |
| 2006-03-16 | 520.75 |
| 2006-03-17 | 535.54 |
| 2006-03-20 | 533.84 |
| 2006-03-21 | 527.24 |
| 2006-03-22 | 530.97 |
| 2006-03-23 | 536.01 |
| 2006-03-24 | 542.61 |
| 2006-03-27 | 553.16 |
| 2006-03-28 | 564.32 |
| 2006-03-29 | 563.87 |
| 2006-03-30 | 561.64 |
| 2006-03-31 | 567.20 |
| 2006-04-03 | 569.08 |
| 2006-04-04 | 581.06 |
| 2006-04-05 | 587.35 |
| 2006-04-06 | 582.76 |
| 2006-04-07 | 584.34 |
| 2006-04-10 | 587.97 |
| 2006-04-11 | 587.93 |
| 2006-04-12 | 587.86 |
| 2006-04-13 | 587.15 |
| 2006-04-14 | . |
| 2006-04-17 | 583.30 |
| 2006-04-18 | 586.87 |
| 2006-04-19 | 588.54 |
| 2006-04-20 | 591.18 |
| 2006-04-21 | 595.25 |
| 2006-04-24 | 598.04 |
| 2006-04-25 | 602.99 |
| 2006-04-26 | 606.27 |
| 2006-04-27 | 616.09 |
| 2006-04-28 | 619.66 |
| 2006-05-01 | 620.45 |
| 2006-05-02 | 620.21 |
| 2006-05-03 | 620.15 |
| 2006-05-04 | 630.34 |
| 2006-05-05 | 650.49 |
| 2006-05-08 | 673.54 |
| 2006-05-09 | 680.71 |
| 2006-05-10 | 659.22 |
| 2006-05-11 | 663.26 |
| 2006-05-12 | 659.68 |
| 2006-05-15 | 649.48 |
| 2006-05-16 | 636.36 |
| 2006-05-17 | 634.40 |
| 2006-05-18 | 632.78 |
| 2006-05-19 | 612.62 |
| 2006-05-22 | 582.72 |
| 2006-05-23 | 568.98 |
| 2006-05-24 | 575.24 |
| 2006-05-25 | 581.02 |
| 2006-05-26 | 569.68 |
| 2006-05-29 | . |
| 2006-05-30 | 565.41 |
| 2006-05-31 | 574.13 |
| 2006-06-01 | 582.09 |
| 2006-06-02 | 591.43 |
| 2006-06-05 | 587.59 |
| 2006-06-06 | 572.76 |
| 2006-06-07 | 569.86 |
| 2006-06-08 | 561.35 |
| 2006-06-09 | 550.15 |
| 2006-06-12 | 545.73 |
| 2006-06-13 | 534.45 |
| 2006-06-14 | 546.19 |
| 2006-06-15 | 555.93 |
| 2006-06-16 | 556.25 |
| 2006-06-19 | 556.29 |
| 2006-06-20 | 551.82 |
| 2006-06-21 | 555.22 |
| 2006-06-22 | 551.17 |
| 2006-06-23 | 548.29 |
| 2006-06-26 | 546.07 |
| 2006-06-27 | 547.34 |
| 2006-06-28 | 554.43 |
| 2006-06-29 | 562.20 |
| 2006-06-30 | 579.35 |
| 2006-07-03 | 583.87 |
| 2006-07-04 | . |
| 2006-07-05 | 595.81 |
| 2006-07-06 | 599.05 |
| 2006-07-07 | 598.35 |
| 2006-07-10 | 587.75 |
| 2006-07-11 | 587.91 |
| 2006-07-12 | 587.07 |
| 2006-07-13 | 588.15 |
| 2006-07-14 | 587.35 |
| 2006-07-17 | 580.57 |
| 2006-07-18 | 580.01 |
| 2006-07-19 | 580.34 |
| 2006-07-20 | 577.60 |
| 2006-07-21 | 576.50 |
| 2006-07-24 | 574.70 |
| 2006-07-25 | 573.51 |
| 2006-07-26 | 569.24 |
| 2006-07-27 | 567.34 |
| 2006-07-28 | 566.90 |
| 2006-07-31 | 567.97 |
| 2006-08-01 | 571.31 |
| 2006-08-02 | 574.09 |
| 2006-08-03 | 571.83 |
| 2006-08-04 | 580.02 |
| 2006-08-07 | 581.32 |
| 2006-08-08 | 587.84 |
| 2006-08-09 | 591.15 |
| 2006-08-10 | 587.97 |
| 2006-08-11 | 587.40 |
| 2006-08-14 | 586.77 |
| 2006-08-15 | 593.92 |
| 2006-08-16 | 605.62 |
| 2006-08-17 | 607.22 |
| 2006-08-18 | 609.97 |
| 2006-08-21 | 614.12 |
| 2006-08-22 | 612.35 |
| 2006-08-23 | 615.69 |
| 2006-08-24 | 620.32 |
| 2006-08-25 | 625.46 |
| 2006-08-28 | 631.36 |
| 2006-08-29 | 626.08 |
| 2006-08-30 | 625.82 |
| 2006-08-31 | 627.81 |
| 2006-09-01 | 630.63 |
| 2006-09-04 | . |
| 2006-09-05 | 626.49 |
| 2006-09-06 | 628.57 |
| 2006-09-07 | 629.42 |
| 2006-09-08 | 628.01 |
| 2006-09-11 | 632.78 |
| 2006-09-12 | 624.29 |
| 2006-09-13 | 625.89 |
| 2006-09-14 | 628.78 |
| 2006-09-15 | 622.78 |
| 2006-09-18 | 623.45 |
| 2006-09-19 | 619.86 |
| 2006-09-20 | 615.10 |
| 2006-09-21 | 619.15 |
| 2006-09-22 | 624.45 |
| 2006-09-25 | 624.67 |
| 2006-09-26 | 624.12 |
| 2006-09-27 | 626.19 |
| 2006-09-28 | 632.59 |
| 2006-09-29 | 629.90 |
| 2006-10-02 | 637.50 |
| 2006-10-03 | 639.47 |
| 2006-10-04 | 631.67 |
| 2006-10-05 | 621.35 |
| 2006-10-06 | 618.35 |
| 2006-10-09 | 616.59 |
| 2006-10-10 | 614.37 |
| 2006-10-11 | 609.32 |
| 2006-10-12 | 610.59 |
| 2006-10-13 | 608.98 |
| 2006-10-16 | 607.73 |
| 2006-10-17 | 610.54 |
| 2006-10-18 | 610.77 |
| 2006-10-19 | 618.25 |
| 2006-10-20 | 621.07 |
| 2006-10-23 | 618.02 |
| 2006-10-24 | 617.89 |
| 2006-10-25 | 619.07 |
| 2006-10-26 | 630.16 |
| 2006-10-27 | 636.66 |
| 2006-10-30 | 638.34 |
| 2006-10-31 | 650.68 |
| 2006-11-01 | 654.87 |
| 2006-11-02 | 652.67 |
| 2006-11-03 | 649.51 |
| 2006-11-06 | 646.93 |
| 2006-11-07 | 650.95 |
| 2006-11-08 | 648.94 |
| 2006-11-09 | 635.49 |
| 2006-11-10 | 626.99 |
| 2006-11-13 | 633.40 |
| 2006-11-14 | 640.46 |
| 2006-11-15 | 637.40 |
| 2006-11-16 | 630.15 |
| 2006-11-17 | 631.21 |
| 2006-11-20 | 629.71 |
| 2006-11-21 | 627.92 |
| 2006-11-22 | 641.19 |
| 2006-11-23 | . |
| 2006-11-24 | 647.99 |
| 2006-11-27 | 654.72 |
| 2006-11-28 | 652.03 |
| 2006-11-29 | 659.69 |
| 2006-11-30 | 666.52 |
| 2006-12-01 | 675.96 |
| 2006-12-04 | 674.53 |
| 2006-12-05 | 675.10 |
| 2006-12-06 | 679.78 |
| 2006-12-07 | 694.65 |
| 2006-12-08 | 717.48 |
| 2006-12-11 | 724.24 |
| 2006-12-12 | 741.34 |
| 2006-12-13 | 746.41 |
| 2006-12-14 | 754.47 |
| 2006-12-15 | 742.56 |
| 2006-12-18 | 735.85 |
| 2006-12-19 | 725.06 |
| 2006-12-20 | 719.42 |
| 2006-12-21 | 708.13 |
| 2006-12-22 | 715.54 |
| 2006-12-25 | . |
| 2006-12-26 | 726.15 |
| 2006-12-27 | 730.24 |
| 2006-12-28 | 729.56 |
| 2006-12-29 | 733.10 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 741.06 |
| 2007-01-04 | 749.63 |
| 2007-01-05 | 776.39 |
| 2007-01-08 | 778.64 |
| 2007-01-09 | 778.70 |
| 2007-01-10 | 768.88 |
| 2007-01-11 | 765.68 |
| 2007-01-12 | 774.24 |
| 2007-01-15 | . |
| 2007-01-16 | 790.67 |
| 2007-01-17 | 801.76 |
| 2007-01-18 | 799.39 |
| 2007-01-19 | 792.29 |
| 2007-01-22 | 790.08 |
| 2007-01-23 | 797.82 |
| 2007-01-24 | 801.81 |
| 2007-01-25 | 805.52 |
| 2007-01-26 | 827.03 |
| 2007-01-29 | 843.30 |
| 2007-01-30 | 861.16 |
| 2007-01-31 | 872.43 |
| 2007-02-01 | 846.62 |
| 2007-02-02 | 846.73 |
| 2007-02-05 | 848.33 |
| 2007-02-06 | 873.74 |
| 2007-02-07 | 870.36 |
| 2007-02-08 | 881.96 |
| 2007-02-09 | 888.97 |
| 2007-02-12 | 885.14 |
| 2007-02-13 | 898.24 |
| 2007-02-14 | 908.89 |
| 2007-02-15 | 925.44 |
| 2007-02-16 | 947.08 |
| 2007-02-19 | . |
| 2007-02-20 | 960.59 |
| 2007-02-21 | 947.46 |
| 2007-02-22 | 908.96 |
| 2007-02-23 | 882.27 |
| 2007-02-26 | 896.85 |
| 2007-02-27 | 905.62 |
| 2007-02-28 | 924.76 |
| 2007-03-01 | 905.60 |
| 2007-03-02 | 922.77 |
| 2007-03-05 | 939.44 |
| 2007-03-06 | 958.88 |
| 2007-03-07 | 976.09 |
| 2007-03-08 | 980.35 |
| 2007-03-09 | 957.82 |
| 2007-03-12 | 959.36 |
| 2007-03-13 | 975.56 |
| 2007-03-14 | 973.57 |
| 2007-03-15 | 963.91 |
| 2007-03-16 | 973.21 |
| 2007-03-19 | 971.48 |
| 2007-03-20 | 986.71 |
| 2007-03-21 | 982.84 |
| 2007-03-22 | 979.95 |
| 2007-03-23 | 986.86 |
| 2007-03-26 | 994.19 |
| 2007-03-27 | 986.03 |
| 2007-03-28 | 986.21 |
| 2007-03-29 | 979.97 |
| 2007-03-30 | 982.19 |
| 2007-04-02 | 985.48 |
| 2007-04-03 | 962.39 |
| 2007-04-04 | 963.62 |
| 2007-04-05 | 965.94 |
| 2007-04-06 | . |
| 2007-04-09 | 968.30 |
| 2007-04-10 | 981.53 |
| 2007-04-11 | 982.33 |
| 2007-04-12 | 989.11 |
| 2007-04-13 | 992.79 |
| 2007-04-16 | 995.83 |
| 2007-04-17 | 1000.72 |
| 2007-04-18 | 1005.72 |
| 2007-04-19 | 1013.74 |
| 2007-04-20 | 1015.63 |
| 2007-04-23 | 1026.07 |
| 2007-04-24 | 1040.43 |
| 2007-04-25 | 1040.09 |
| 2007-04-26 | 1029.72 |
| 2007-04-27 | 1034.53 |
| 2007-04-30 | 1039.97 |
| 2007-05-01 | 1037.08 |
| 2007-05-02 | 1041.56 |
| 2007-05-03 | 1027.25 |
| 2007-05-04 | 1037.89 |
| 2007-05-07 | 1034.28 |
| 2007-05-08 | 1038.06 |
| 2007-05-09 | 997.20 |
| 2007-05-10 | 940.67 |
| 2007-05-11 | 899.80 |
| 2007-05-14 | 856.64 |
| 2007-05-15 | 875.27 |
| 2007-05-16 | 913.98 |
| 2007-05-17 | 942.42 |
| 2007-05-18 | 946.10 |
| 2007-05-21 | 967.55 |
| 2007-05-22 | 962.06 |
| 2007-05-23 | 948.87 |
| 2007-05-24 | 929.31 |
| 2007-05-25 | 928.70 |
| 2007-05-28 | . |
| 2007-05-29 | 940.22 |
| 2007-05-30 | 936.92 |
| 2007-05-31 | 966.05 |
| 2007-06-01 | 950.46 |
| 2007-06-04 | 970.39 |
| 2007-06-05 | 975.36 |
| 2007-06-06 | 975.11 |
| 2007-06-07 | 960.16 |
| 2007-06-08 | 955.79 |
| 2007-06-11 | 960.44 |
| 2007-06-12 | 949.53 |
| 2007-06-13 | 949.15 |
| 2007-06-14 | 952.55 |
| 2007-06-15 | 943.25 |
| 2007-06-18 | 947.97 |
| 2007-06-19 | 942.99 |
| 2007-06-20 | 944.65 |
| 2007-06-21 | 936.42 |
| 2007-06-22 | 943.72 |
| 2007-06-25 | 947.35 |
| 2007-06-26 | 946.71 |
| 2007-06-27 | 939.49 |
| 2007-06-28 | 943.30 |
| 2007-06-29 | 950.18 |
| 2007-07-02 | 952.34 |
| 2007-07-03 | 953.69 |
| 2007-07-04 | . |
| 2007-07-05 | 945.58 |
| 2007-07-06 | 958.59 |
| 2007-07-09 | 951.59 |
| 2007-07-10 | 956.26 |
| 2007-07-11 | 955.88 |
| 2007-07-12 | 933.08 |
| 2007-07-13 | 935.92 |
| 2007-07-16 | 948.18 |
| 2007-07-17 | 941.51 |
| 2007-07-18 | 935.02 |
| 2007-07-19 | 932.60 |
| 2007-07-20 | 932.55 |
| 2007-07-23 | 935.12 |
| 2007-07-24 | 933.00 |
| 2007-07-25 | 926.00 |
| 2007-07-26 | 939.59 |
| 2007-07-27 | 942.80 |
| 2007-07-30 | 943.99 |
| 2007-07-31 | 965.43 |
| 2007-08-01 | 975.71 |
| 2007-08-02 | 1003.94 |
| 2007-08-03 | 1021.06 |
| 2007-08-06 | 1017.05 |
| 2007-08-07 | 1012.31 |
| 2007-08-08 | 1013.31 |
| 2007-08-09 | 1021.57 |
| 2007-08-10 | 1025.09 |
| 2007-08-13 | 1019.61 |
| 2007-08-14 | 1016.63 |
| 2007-08-15 | 1008.49 |
| 2007-08-16 | 1000.04 |
| 2007-08-17 | 1002.85 |
| 2007-08-20 | 999.67 |
| 2007-08-21 | 1000.75 |
| 2007-08-22 | 999.46 |
| 2007-08-23 | 1001.73 |
| 2007-08-24 | 1015.02 |
| 2007-08-27 | 1017.12 |
| 2007-08-28 | 1018.89 |
| 2007-08-29 | 1020.01 |
| 2007-08-30 | 1018.59 |
| 2007-08-31 | 1001.95 |
| 2007-09-03 | . |
| 2007-09-04 | 1014.17 |
| 2007-09-05 | 1025.14 |
| 2007-09-06 | 997.97 |
| 2007-09-07 | 1009.77 |
| 2007-09-10 | 1019.58 |
| 2007-09-11 | 1006.65 |
| 2007-09-12 | 1007.26 |
| 2007-09-13 | 1009.22 |
| 2007-09-14 | 1011.69 |
| 2007-09-17 | 1010.14 |
| 2007-09-18 | 1008.51 |
| 2007-09-19 | 993.43 |
| 2007-09-20 | 995.79 |
| 2007-09-21 | 993.53 |
| 2007-09-24 | 1001.07 |
| 2007-09-25 | 1012.12 |
| 2007-09-26 | 1006.93 |
| 2007-09-27 | 1024.89 |
| 2007-09-28 | 1031.36 |
| 2007-10-01 | 1042.35 |
| 2007-10-02 | 1046.81 |
| 2007-10-03 | 1038.98 |
| 2007-10-04 | 1049.62 |
| 2007-10-05 | 1046.26 |
| 2007-10-08 | 1040.41 |
| 2007-10-09 | 1047.33 |
| 2007-10-10 | 1037.25 |
| 2007-10-11 | 1042.25 |
| 2007-10-12 | 1042.00 |
| 2007-10-15 | 1053.64 |
| 2007-10-16 | 1049.76 |
| 2007-10-17 | 1052.33 |
| 2007-10-18 | 1067.84 |
| 2007-10-19 | 1072.97 |
| 2007-10-22 | 1066.04 |
| 2007-10-23 | 1076.01 |
| 2007-10-24 | 1088.66 |
| 2007-10-25 | 1072.82 |
| 2007-10-26 | 1069.69 |
| 2007-10-29 | 1079.78 |
| 2007-10-30 | 1071.22 |
| 2007-10-31 | 1031.84 |
| 2007-11-01 | 1038.95 |
| 2007-11-02 | 1067.07 |
| 2007-11-05 | 1073.51 |
| 2007-11-06 | 1076.70 |
| 2007-11-07 | 1064.03 |
| 2007-11-08 | 1070.65 |
| 2007-11-09 | 1066.59 |
| 2007-11-12 | 1052.00 |
| 2007-11-13 | 1053.78 |
| 2007-11-14 | 1049.02 |
| 2007-11-15 | 1048.21 |
| 2007-11-16 | 1051.64 |
| 2007-11-19 | 1052.24 |
| 2007-11-20 | 1053.08 |
| 2007-11-21 | 1056.77 |
| 2007-11-22 | . |
| 2007-11-23 | 1047.57 |
| 2007-11-26 | 1025.63 |
| 2007-11-27 | 1017.56 |
| 2007-11-28 | 1021.22 |
| 2007-11-29 | 1023.61 |
| 2007-11-30 | 994.01 |
| 2007-12-03 | 984.95 |
| 2007-12-04 | 1004.01 |
| 2007-12-05 | 990.36 |
| 2007-12-06 | 972.75 |
| 2007-12-07 | 950.02 |
| 2007-12-10 | 954.86 |
| 2007-12-11 | 964.80 |
| 2007-12-12 | 977.46 |
| 2007-12-13 | 976.90 |
| 2007-12-14 | 971.85 |
| 2007-12-17 | 971.48 |
| 2007-12-18 | 977.55 |
| 2007-12-19 | 976.66 |
| 2007-12-20 | 968.79 |
| 2007-12-21 | 970.88 |
| 2007-12-24 | 968.92 |
| 2007-12-25 | . |
| 2007-12-26 | 980.55 |
| 2007-12-27 | 990.44 |
| 2007-12-28 | 1007.59 |
| 2007-12-31 | 1003.06 |
| 2008-01-01 | . |
| 2008-01-02 | 1038.52 |
| 2008-01-03 | 1055.67 |
| 2008-01-04 | 1076.82 |
| 2008-01-07 | 1067.53 |
| 2008-01-08 | 1067.13 |
| 2008-01-09 | 1076.14 |
| 2008-01-10 | 1080.13 |
| 2008-01-11 | 1084.08 |
| 2008-01-14 | 1088.20 |
| 2008-01-15 | 1086.06 |
| 2008-01-16 | 1068.65 |
| 2008-01-17 | 1077.58 |
| 2008-01-18 | 1071.64 |
| 2008-01-21 | . |
| 2008-01-22 | 1031.86 |
| 2008-01-23 | 1057.55 |
| 2008-01-24 | 1063.90 |
| 2008-01-25 | 1064.12 |
| 2008-01-28 | 1068.52 |
| 2008-01-29 | 1068.24 |
#2008-01-30|1072.20
#2008-01-31|1075.99
#2008-02-01|1082.39
#2008-02-04|1085.02
#2008-02-05|1074.64
#2008-02-06|1071.33
#2008-02-07|1066.65
#2008-02-08|1067.15
#2008-02-11|1078.13
#2008-02-12|1084.80
#2008-02-13|1080.46
#2008-02-14|1086.38
#2008-02-15|1100.06
#2008-02-18| .
#2008-02-19|1108.22
#2008-02-20|1105.11
#2008-02-21|1120.26
#2008-02-22|1123.28
#2008-02-25|1110.12
#2008-02-26|1122.08
#2008-02-27|1132.08
#2008-02-28|1133.09
#2008-02-29|1128.86
#2008-03-03|1123.49
#2008-03-04|1118.29
#2008-03-05|1125.53
#2008-03-06|1133.30
#2008-03-07|1125.39
#2008-03-10|1122.34
#2008-03-11|1117.57
#2008-03-12|1137.02
#2008-03-13|1142.17
#2008-03-14|1151.88
#2008-03-17|1162.32
#2008-03-18|1167.89
#2008-03-19|1148.56
#2008-03-20|1134.88
#2008-03-21| .
#2008-03-24|1132.41
#2008-03-25|1185.03
#2008-03-26|1206.09
#2008-03-27|1201.63
#2008-03-28|1213.52
#2008-03-31|1216.20
#2008-04-01|1188.68
#2008-04-02|1182.09
#2008-04-03|1200.64
#2008-04-04|1210.71
#2008-04-07|1213.11
#2008-04-08|1215.36
#2008-04-09|1223.68
#2008-04-10|1221.17
#2008-04-11|1217.46
#2008-04-14|1199.90
#2008-04-15|1201.33
#2008-04-16|1203.38
#2008-04-17|1202.63
#2008-04-18|1201.63
#2008-04-21|1214.26
#2008-04-22|1217.34
#2008-04-23|1201.59
#2008-04-24|1185.12
#2008-04-25|1175.61
#2008-04-28|1178.64
#2008-04-29|1178.73
#2008-04-30|1174.48
#2008-05-01|1168.01
#2008-05-02|1168.29
#2008-05-05|1165.13
#2008-05-06|1170.34
#2008-05-07|1160.23
#2008-05-08|1172.75
#2008-05-09|1174.25
#2008-05-12|1179.35
#2008-05-13|1173.43
#2008-05-14|1172.40
#2008-05-15|1174.21
#2008-05-16|1179.02
#2008-05-19|1178.73
#2008-05-20|1190.71
#2008-05-21|1198.27
#2008-05-22|1196.02
#2008-05-23|1194.43
#2008-05-26| .
#2008-05-27|1194.70
#2008-05-28|1188.93
#2008-05-29|1185.79
#2008-05-30|1189.99
#2008-06-02|1194.41
#2008-06-03|1194.74
#2008-06-04|1196.96
#2008-06-05|1203.60
#2008-06-06|1225.00
#2008-06-09|1237.60
#2008-06-10|1227.75
#2008-06-11|1235.12
#2008-06-12|1220.95
#2008-06-13|1215.50
#2008-06-16|1223.80
#2008-06-17|1223.44
#2008-06-18|1216.39
#2008-06-19|1206.73
#2008-06-20|1209.97
#2008-06-23|1183.79
#2008-06-24|1204.24
#2008-06-25|1208.85
#2008-06-26|1205.99
#2008-06-27|1220.48
#2008-06-30|1214.64
#2008-07-01|1214.53
#2008-07-02|1217.93
#2008-07-03|1217.35
#2008-07-04| .
#2008-07-07|1219.20
#2008-07-08|1217.42
#2008-07-09|1220.01
#2008-07-10|1236.48
#2008-07-11|1244.19
#2008-07-14|1246.81
#2008-07-15|1253.21
#2008-07-16|1242.76
#2008-07-17|1242.37
#2008-07-18|1252.39
#2008-07-21|1260.93
#2008-07-22|1260.97
#2008-07-23|1246.24
#2008-07-24|1257.52
#2008-07-25|1256.53
#2008-07-28|1253.51
#2008-07-29|1240.74
#2008-07-30|1238.08
#2008-07-31|1239.08
#2008-08-01|1232.46
#2008-08-04|1223.46
#2008-08-05|1214.13
#2008-08-06|1208.83
#2008-08-07|1208.57
#2008-08-08|1195.72
#2008-08-11|1180.91
#2008-08-12|1175.58
#2008-08-13|1171.78
#2008-08-14|1173.59
#2008-08-15|1162.76
#2008-08-18|1167.68
#2008-08-19|1160.42
#2008-08-20|1162.35
#2008-08-21|1172.23
#2008-08-22|1170.82
#2008-08-25|1167.53
#2008-08-26|1155.66
#2008-08-27|1159.49
#2008-08-28|1159.06
#2008-08-29|1162.63
#2008-09-01| .
#2008-09-02|1154.10
#2008-09-03|1146.77
#2008-09-04|1140.95
#2008-09-05|1131.55
#2008-09-08|1116.36
#2008-09-09|1106.04
#2008-09-10|1087.83
#2008-09-11|1081.26
#2008-09-12|1082.99
#2008-09-15|1063.85
#2008-09-16|1007.66
#2008-09-17|1013.65
#2008-09-18|1043.11
#2008-09-19|1089.50
#2008-09-22|1125.63
#2008-09-23|1111.97
#2008-09-24|1111.62
#2008-09-25|1107.96
#2008-09-26|1099.21
#2008-09-29|1068.09
#2008-09-30|1017.20
#2008-10-01|1013.22
#2008-10-02|1001.49
#2008-10-03|1015.63
#2008-10-06| 973.37
#2008-10-07| 980.08
#2008-10-08| 967.38
#2008-10-09| 936.16
#2008-10-10| 921.52
#2008-10-13| 967.69
#2008-10-14| 994.23
#2008-10-15| 982.94
#2008-10-16| 955.46
#2008-10-17| 985.95
#2008-10-20| 963.88
#2008-10-21| 945.16
#2008-10-22| 923.39
#2008-10-23| 908.38
#2008-10-24| 893.64
#2008-10-27| 834.14
#2008-10-28| 844.55
#2008-10-29| 871.17
#2008-10-30| 882.99
#2008-10-31| 885.23
#2008-11-03| 906.92
#2008-11-04| 927.76
#2008-11-05| 937.67
#2008-11-06| 921.59
#2008-11-07| 906.24
#2008-11-10| 906.79
#2008-11-11| 871.39
#2008-11-12| 861.47
#2008-11-13| 869.47
#2008-11-14| 879.84
#2008-11-17| 878.67
#2008-11-18| 878.60
#2008-11-19| 875.21
#2008-11-20| 847.61
#2008-11-21| 809.42
#2008-11-24| 798.07
#2008-11-25| 805.03
#2008-11-26| 816.86
#2008-11-27| .
#2008-11-28| 785.65
#2008-12-01| 792.08
#2008-12-02| 780.43
#2008-12-03| 773.26
#2008-12-04| 745.32
#2008-12-05| 733.43
#2008-12-08| 757.26
#2008-12-09| 755.63
#2008-12-10| 760.05
#2008-12-11| 801.89
#2008-12-12| 825.57
#2008-12-15| 854.44
#2008-12-16| 871.96
#2008-12-17| 904.28
#2008-12-18| 922.22
#2008-12-19| 881.09
#2008-12-22| 899.15
#2008-12-23| 872.53
#2008-12-24| 889.73
#2008-12-25| .
#2008-12-26| 932.48
#2008-12-29| 941.72
#2008-12-30| 937.36
#2008-12-31| 924.87
#2009-01-01| .
#2009-01-02| 892.13
#2009-01-05| 845.18
#2009-01-06| 795.78
#2009-01-07| 793.24
#2009-01-08| 786.87
#2009-01-09| 775.40
#2009-01-12| 775.31
#2009-01-13| 767.32
#2009-01-14| 773.13
#2009-01-15| 762.78
#2009-01-16| 786.61
#2009-01-19| .
#2009-01-20| 763.02
#2009-01-21| 771.00
#2009-01-22| 775.58
#2009-01-23| 770.14
#2009-01-26| 785.78
#2009-01-27| 786.12
#2009-01-28| 789.38
#2009-01-29| 787.76
#2009-01-30| 775.65
#2009-02-02| 790.14
#2009-02-03| 799.03
#2009-02-04| 788.78
#2009-02-05| 772.41
#2009-02-06| 776.17
#2009-02-09| 780.70
#2009-02-10| 785.60
#2009-02-11| 779.92
#2009-02-12| 773.18
#2009-02-13| 785.83
#2009-02-16| .
#2009-02-17| 789.03
#2009-02-18| 797.46
#2009-02-19| 801.04
#2009-02-20| 788.61
#2009-02-23| 801.87
#2009-02-24| 804.18
#2009-02-25| 825.84
#2009-02-26| 818.49
#2009-02-27| 819.20
#2009-03-02| 810.39
#2009-03-03| 800.71
#2009-03-04| 806.15
#2009-03-05| 812.47
#2009-03-06| 814.88
#2009-03-09| 822.23
#2009-03-10| 826.68
#2009-03-11| 829.06
#2009-03-12| 813.75
#2009-03-13| 809.56
#2009-03-16| 814.87
#2009-03-17| 811.71
#2009-03-18| 807.33
#2009-03-19| 840.70
#2009-03-20| 815.11
#2009-03-23| 796.88
#2009-03-24| 782.58
#2009-03-25| 796.84
#2009-03-26| 783.22
#2009-03-27| 769.00
#2009-03-30| 756.83
#2009-03-31| 743.12
#2009-04-01| 733.86
#2009-04-02| 752.87
#2009-04-03| 746.12
#2009-04-06| 752.59
#2009-04-07| 751.77
#2009-04-08| 746.11
#2009-04-09| 744.97
#2009-04-10| .
#2009-04-13| 736.25
#2009-04-14| 735.16
#2009-04-15| 733.60
#2009-04-16| 741.06
#2009-04-17| 733.78
#2009-04-20| 729.58
#2009-04-21| 735.42
#2009-04-22| 731.08
#2009-04-23| 736.14
#2009-04-24| 747.84
#2009-04-27| 741.16
#2009-04-28| 735.55
#2009-04-29| 744.49
#2009-04-30| 745.58
#2009-05-01| 745.67
#2009-05-04| 749.68
#2009-05-05| 747.12
#2009-05-06| 745.27
#2009-05-07| 747.73
#2009-05-08| 747.91
#2009-05-11| 758.65
#2009-05-12| 766.37
#2009-05-13| 772.01
#2009-05-14| 770.87
#2009-05-15| 765.43
#2009-05-18| 761.68
#2009-05-19| 773.41
#2009-05-20| 791.96
#2009-05-21| 790.53
#2009-05-22| 797.39
#2009-05-25| .
#2009-05-26| 807.15
#2009-05-27| 804.75
#2009-05-28| 816.17
#2009-05-29| 817.17
#2009-06-01| 834.37
#2009-06-02| 846.08
#2009-06-03| 846.25
#2009-06-04| 847.35
#2009-06-05| 843.06
#2009-06-08| 838.13
#2009-06-09| 841.03
#2009-06-10| 834.83
#2009-06-11| 834.39
#2009-06-12| 836.56
#2009-06-15| 833.24
#2009-06-16| 836.23
#2009-06-17| 844.65
#2009-06-18| 850.20
#2009-06-19| 839.34
#2009-06-22| 837.95
#2009-06-23| 846.18
#2009-06-24| 850.70
#2009-06-25| 845.06
#2009-06-26| 852.16
#2009-06-29| 852.39
#2009-06-30| 854.24
#2009-07-01| 859.13
#2009-07-02| 846.16
#2009-07-03| .
#2009-07-06| 840.17
#2009-07-07| 843.83
#2009-07-08| 838.87
#2009-07-09| 838.67
#2009-07-10| 843.60
#2009-07-13| 841.39
#2009-07-14| 839.73
#2009-07-15| 840.79
#2009-07-16| 843.78
#2009-07-17| 848.82
#2009-07-20| 856.90
#2009-07-21| 855.35
#2009-07-22| 857.03
#2009-07-23| 864.64
#2009-07-24| 863.23
#2009-07-27| 866.24
#2009-07-28| 862.33
#2009-07-29| 864.13
#2009-07-30| 864.11
#2009-07-31| 877.05
#2009-08-03| 902.19
#2009-08-04| 897.65
#2009-08-05| 886.56
#2009-08-06| 884.40
#2009-08-07| 883.72
#2009-08-10| 888.04
#2009-08-11| 887.84
#2009-08-12| 886.54
#2009-08-13| 886.43
#2009-08-14| 882.90
#2009-08-17| 874.39
#2009-08-18| 879.97
#2009-08-19| 885.70
#2009-08-20| 885.92
#2009-08-21| 889.69
#2009-08-24| 892.16
#2009-08-25| 892.56
#2009-08-26| 891.03
#2009-08-27| 897.77
#2009-08-28| 905.47
#2009-08-31| 903.87
#2009-09-01| 897.40
#2009-09-02| 893.28
#2009-09-03| 889.82
#2009-09-04| 889.58
#2009-09-07| .
#2009-09-08| 900.22
#2009-09-09| 907.70
#2009-09-10| 910.42
#2009-09-11| 914.00
#2009-09-14| 903.84
#2009-09-15| 902.58
#2009-09-16| 905.83
#2009-09-17| 911.03
#2009-09-18| 907.90
#2009-09-21| 904.60
#2009-09-22| 911.67
#2009-09-23| 923.08
#2009-09-24| 920.06
#2009-09-25| 918.44
#2009-09-28| 915.20
#2009-09-29| 911.85
#2009-09-30| 909.10
#2009-10-01| 913.46
#2009-10-02| 918.39
#2009-10-05| 918.63
#2009-10-06| 917.58
#2009-10-07| 926.36
#2009-10-08| 932.76
#2009-10-09| 933.43
#2009-10-12| 941.73
#2009-10-13| 938.87
#2009-10-14| 938.22
#2009-10-15| 944.43
#2009-10-16| 948.03
#2009-10-19| 959.54
#2009-10-20| 953.87
#2009-10-21| 955.65
#2009-10-22| 956.35
#2009-10-23| 952.58
#2009-10-26| 946.92
#2009-10-27| 931.27
#2009-10-28| 922.30
#2009-10-29| 922.23
#2009-10-30| 928.77
#2009-11-02| 935.99
#2009-11-03| 931.84
#2009-11-04| 940.80
#2009-11-05| 952.34
#2009-11-06| 950.04
#2009-11-09| 954.57
#2009-11-10| 960.48
#2009-11-11| 969.33
#2009-11-12| 962.91
#2009-11-13| 959.08
#2009-11-16| 956.51
#2009-11-17| 942.85
#2009-11-18| 950.44
#2009-11-19| 955.54
#2009-11-20| 955.93
#2009-11-23| 956.60
#2009-11-24| 964.86
#2009-11-25| 967.87
#2009-11-26| .
#2009-11-27| 971.17
#2009-11-30| 969.99
#2009-12-01| 966.17
#2009-12-02| 968.01
#2009-12-03| 978.64
#2009-12-04| 961.84
#2009-12-07| 949.35
#2009-12-08| 950.32
#2009-12-09| 948.34
#2009-12-10| 958.18
#2009-12-11| 957.70
#2009-12-14| 953.14
#2009-12-15| 940.50
#2009-12-16| 947.77
#2009-12-17| 930.07
#2009-12-18| 926.20
#2009-12-21| 927.10
#2009-12-22| 921.39
#2009-12-23| 937.96
#2009-12-24| 944.49
#2009-12-25| .
#2009-12-28| 944.53
#2009-12-29| 953.53
#2009-12-30| 951.08
#2009-12-31| 936.65
#2010-01-01| .
#2010-01-04| 931.51
#2010-01-05| 926.73
#2010-01-06| 924.95
#2010-01-07| 933.40
#2010-01-08| 937.53
#2010-01-11| 949.56
#2010-01-12| 952.84
#2010-01-13| 946.08
#2010-01-14| 936.18
#2010-01-15| 932.64
#2010-01-18| .
#2010-01-19| 930.98
#2010-01-20| 923.02
#2010-01-21| 927.01
#2010-01-22| 931.40
#2010-01-25| 929.01
#2010-01-26| 922.30
#2010-01-27| 924.75
#2010-01-28| 921.44
#2010-01-29| 911.32
#2010-02-01| 908.06
#2010-02-02| 921.74
#2010-02-03| 913.29
#2010-02-04| 904.12
#2010-02-05| 900.06
#2010-02-08| 906.33
#2010-02-09| 908.82
#2010-02-10| 909.65
#2010-02-11| 903.90
#2010-02-12| 914.50
#2010-02-15| .
#2010-02-16| 917.01
#2010-02-17| 906.48
#2010-02-18| 911.39
#2010-02-19| 908.40
#2010-02-22| 909.77
#2010-02-23| 909.59
#2010-02-24| 911.40
#2010-02-25| 911.89
#2010-02-26| 919.69
#2010-03-01| 912.86
#2010-03-02| 915.17
#2010-03-03| 928.30
#2010-03-04| 919.28
#2010-03-05| 918.22
#2010-03-08| 919.54
#2010-03-09| 914.30
#2010-03-10| 912.69
#2010-03-11| 914.62
#2010-03-12| 922.66
#2010-03-15| 913.34
#2010-03-16| 914.49
#2010-03-17| 913.53
#2010-03-18| 911.28
#2010-03-19| 909.11
#2010-03-22| 917.79
#2010-03-23| 914.78
#2010-03-24| 908.14
#2010-03-25| 900.83
#2010-03-26| 909.01
#2010-03-29| 931.27
#2010-03-30| 931.70
#2010-03-31| 924.47
#2010-04-01| 926.82
#2010-04-02| .
#2010-04-05| 923.31
#2010-04-06| 925.90
#2010-04-07| 926.31
#2010-04-08| 941.23
#2010-04-09| 945.73
#2010-04-12| 951.82
#2010-04-13| 965.83
#2010-04-14| 980.46
#2010-04-15| 991.78
#2010-04-16|1007.35
#2010-04-19|1001.90
#2010-04-20|1023.70
#2010-04-21|1018.52
#2010-04-22|1017.98
#2010-04-23|1021.97
#2010-04-26|1019.74
#2010-04-27|1023.49
#2010-04-28|1021.83
#2010-04-29|1042.63
#2010-04-30|1053.24
#2010-05-03|1046.10
#2010-05-04|1045.48
#2010-05-05|1020.88
#2010-05-06|1002.46
#2010-05-07| 998.01
#2010-05-10|1018.34
#2010-05-11|1004.49
#2010-05-12|1013.73
#2010-05-13|1009.98
#2010-05-14|1003.52
#2010-05-17|1007.86
#2010-05-18|1017.53
#2010-05-19|1022.10
#2010-05-20|1020.36
#2010-05-21|1032.68
#2010-05-24| 999.72
#2010-05-25| 985.64
#2010-05-26| 985.59
#2010-05-27| 990.01
#2010-05-28| 991.19
#2010-05-31| .
#2010-06-01| 992.98
#2010-06-02| 992.26
#2010-06-03| 994.47
#2010-06-04| 992.25
#2010-06-07| 980.81
#2010-06-08| 986.23
#2010-06-09|1001.57
#2010-06-10| 994.70
#2010-06-11| 996.09
#2010-06-14|1006.43
#2010-06-15|1015.70
#2010-06-16|1010.55
#2010-06-17|1010.54
#2010-06-18|1001.22
#2010-06-21|1001.66
#2010-06-22| 997.36
#2010-06-23| 997.81
#2010-06-24|1002.96
#2010-06-25| 999.40
#2010-06-28| 999.79
#2010-06-29| 991.15
#2010-06-30| 996.00
#2010-07-01| 999.42
#2010-07-02|1012.31
#2010-07-05| .
#2010-07-06|1012.53
#2010-07-07|1009.68
#2010-07-08|1008.05
#2010-07-09| 992.27
#2010-07-12| 988.29
#2010-07-13|1011.58
#2010-07-14|1004.05
#2010-07-15|1031.81
#2010-07-16|1030.30
#2010-07-19|1016.83
#2010-07-20|1009.60
#2010-07-21|1008.56
#2010-07-22|1016.30
#2010-07-23|1020.49
#2010-07-26|1029.46
#2010-07-27|1030.29
#2010-07-28|1032.08
#2010-07-29|1033.36
#2010-07-30|1030.75
#2010-08-02|1042.12
#2010-08-03|1044.09
#2010-08-04|1037.69
#2010-08-05|1042.38
#2010-08-06|1056.34
#2010-08-09|1058.91
#2010-08-10|1044.52
#2010-08-11|1036.89
#2010-08-12|1015.94
#2010-08-13|1018.05
#2010-08-16|1022.91
#2010-08-17|1025.48
#2010-08-18|1021.89
#2010-08-19|1029.09
#2010-08-20|1015.55
#2010-08-23|1016.78
#2010-08-24|1011.87
#2010-08-25|1011.82
#2010-08-26|1027.22
#2010-08-27|1030.31
#2010-08-30|1029.27
#2010-08-31|1029.54
#2010-09-01|1033.13
#2010-09-02|1031.40
#2010-09-03|1038.72
#2010-09-06| .
#2010-09-07|1041.41
#2010-09-08|1039.00
#2010-09-09|1035.82
#2010-09-10|1034.91
#2010-09-13|1048.73
#2010-09-14|1055.72
#2010-09-15|1053.83
#2010-09-16|1059.66
#2010-09-17|1054.52
#2010-09-20|1055.31
#2010-09-21|1059.50
#2010-09-22|1080.58
#2010-09-23|1065.07
#2010-09-24|1068.02
#2010-09-27|1059.50
#2010-09-28|1068.28
#2010-09-29|1077.41
#2010-09-30|1087.14
#2010-10-01|1073.65
#2010-10-04|1071.34
#2010-10-05|1074.11
#2010-10-06|1085.18
#2010-10-07|1102.79
#2010-10-08|1107.43
#2010-10-11|1104.55
#2010-10-12|1093.75
#2010-10-13|1104.17
#2010-10-14|1129.33
#2010-10-15|1128.41
#2010-10-18|1123.07
#2010-10-19|1112.79
#2010-10-20|1132.75
#2010-10-21|1147.63
#2010-10-22|1133.75
#2010-10-25|1142.83
#2010-10-26|1130.46
#2010-10-27|1125.94
#2010-10-28|1133.87
#2010-10-29|1130.26
#2010-11-01|1126.11
#2010-11-02|1134.02
#2010-11-03|1132.54
#2010-11-04|1149.14
#2010-11-05|1139.94
#2010-11-08|1135.18
#2010-11-09|1131.69
#2010-11-10|1115.56
#2010-11-11|1115.20
#2010-11-12|1120.55
#2010-11-15|1111.48
#2010-11-16|1113.94
#2010-11-17|1114.30
#2010-11-18|1117.86
#2010-11-19|1121.28
#2010-11-22|1118.31
#2010-11-23|1109.10
#2010-11-24|1111.65
#2010-11-25| .
#2010-11-26|1087.83
#2010-11-29|1076.59
#2010-11-30|1080.52
#2010-12-01|1085.66
#2010-12-02|1089.44
#2010-12-03|1106.50
#2010-12-06|1101.68
#2010-12-07|1106.09
#2010-12-08|1102.99
#2010-12-09|1098.18
#2010-12-10|1099.73
#2010-12-13|1110.55
#2010-12-14|1119.43
#2010-12-15|1112.89
#2010-12-16|1100.72
#2010-12-17|1097.10
#2010-12-20|1098.75
#2010-12-21|1098.76
#2010-12-22|1092.97
#2010-12-23|1093.04
#2010-12-24| .
#2010-12-27|1079.99
#2010-12-28|1075.60
#2010-12-29|1070.71
#2010-12-30|1097.32
#2010-12-31|1102.50
#2011-01-03|1095.23
#2011-01-04|1103.86
#2011-01-05|1091.99
#2011-01-06|1081.58
#2011-01-07|1098.93
#2011-01-10|1096.81
#2011-01-11|1096.72
#2011-01-12|1121.39
#2011-01-13|1143.72
#2011-01-14|1147.46
#2011-01-17| .
#2011-01-18|1131.15
#2011-01-19|1132.99
#2011-01-20|1128.37
#2011-01-21|1148.50
#2011-01-24|1154.48
#2011-01-25|1157.83
#2011-01-26|1157.81
#2011-01-27|1157.26
#2011-01-28|1131.91
#2011-01-31|1121.98
#2011-02-01|1122.09
#2011-02-02|1138.10
#2011-02-03|1118.80
#2011-02-04|1114.00
#2011-02-07|1118.35
#2011-02-08|1143.30
#2011-02-09|1143.99
#2011-02-10|1125.45
#2011-02-11|1130.88
#2011-02-14|1121.27
#2011-02-15|1124.89
#2011-02-16|1125.05
#2011-02-17|1129.38
#2011-02-18|1129.42
#2011-02-21| .
#2011-02-22|1097.80
#2011-02-23|1120.27
#2011-02-24|1140.80
#2011-02-25|1136.99
#2011-02-28|1144.51
#2011-03-01|1152.23
#2011-03-02|1157.92
#2011-03-03|1156.56
#2011-03-04|1162.40
#2011-03-07|1144.61
#2011-03-08|1151.76
#2011-03-09|1152.46
#2011-03-10|1146.13
#2011-03-11|1150.19
#2011-03-14|1162.48
#2011-03-15|1154.51
#2011-03-16|1147.51
#2011-03-17|1152.12
#2011-03-18|1163.73
#2011-03-21|1164.86
#2011-03-22|1168.05
#2011-03-23|1150.14
#2011-03-24|1151.17
#2011-03-25|1139.50
#2011-03-28|1136.23
#2011-03-29|1120.29
#2011-03-30|1122.38
#2011-03-31|1116.86
#2011-04-01|1102.95
#2011-04-04|1108.36
#2011-04-05|1106.11
#2011-04-06|1120.39
#2011-04-07|1125.10
#2011-04-08|1126.41
#2011-04-11|1124.70
#2011-04-12|1130.55
#2011-04-13|1130.45
#2011-04-14|1116.33
#2011-04-15|1119.89
#2011-04-18|1106.55
#2011-04-19|1113.42
#2011-04-20|1126.69
#2011-04-21|1136.99
#2011-04-22| .
#2011-04-25|1139.21
#2011-04-26|1151.65
#2011-04-27|1155.07
#2011-04-28|1147.32
#2011-04-29|1117.35
#2011-05-02|1135.30
#2011-05-03|1150.45
#2011-05-04|1162.63
#2011-05-05|1163.86
#2011-05-06|1142.02
#2011-05-09|1125.13
#2011-05-10|1127.20
#2011-05-11|1120.54
#2011-05-12|1120.40
#2011-05-13|1129.48
#2011-05-16|1129.34
#2011-05-17|1112.85
#2011-05-18|1116.30
#2011-05-19|1121.20
#2011-05-20|1122.82
#2011-05-23|1119.44
#2011-05-24|1115.64
#2011-05-25|1118.63
#2011-05-26|1126.81
#2011-05-27|1154.36
#2011-05-30| .
#2011-05-31|1184.14
#2011-06-01|1191.64
#2011-06-02|1190.13
#2011-06-03|1193.17
#2011-06-06|1191.29
#2011-06-07|1181.28
#2011-06-08|1187.91
#2011-06-09|1179.71
#2011-06-10|1169.95
#2011-06-13|1169.15
#2011-06-14|1166.47
#2011-06-15|1157.14
#2011-06-16|1130.39
#2011-06-17|1126.97
#2011-06-20|1138.62
#2011-06-21|1132.33
#2011-06-22|1140.96
#2011-06-23|1106.57
#2011-06-24|1123.22
#2011-06-27|1124.43
#2011-06-28|1146.89
#2011-06-29|1139.32
#2011-06-30|1136.58
#2011-07-01|1141.69
#2011-07-04| .
#2011-07-05|1149.86
#2011-07-06|1141.83
#2011-07-07|1140.02
#2011-07-08|1128.54
#2011-07-11|1107.30
#2011-07-12|1101.36
#2011-07-13|1112.21
#2011-07-14|1106.16
#2011-07-15|1111.10
#2011-07-18|1111.22
#2011-07-19|1112.59
#2011-07-20|1115.16
#2011-07-21|1129.42
#2011-07-22|1115.46
#2011-07-25|1125.53
#2011-07-26|1126.68
#2011-07-27|1121.77
#2011-07-28|1123.18
#2011-07-29|1120.04
#2011-08-01|1091.32
#2011-08-02|1106.00
#2011-08-03|1105.04
#2011-08-04|1083.85
#2011-08-05|1104.14
#2011-08-08|1117.97
#2011-08-09|1088.64
#2011-08-10|1089.47
#2011-08-11|1095.74
#2011-08-12|1110.04
#2011-08-15|1150.13
#2011-08-16|1142.36
#2011-08-17|1151.86
#2011-08-18|1142.86
#2011-08-19|1156.82
#2011-08-22|1164.37
#2011-08-23|1163.86
#2011-08-24|1164.53
#2011-08-25|1153.68
#2011-08-26|1157.53
#2011-08-29|1175.10
#2011-08-30|1169.21
#2011-08-31|1167.22
#2011-09-01|1156.69
#2011-09-02|1156.64
#2011-09-05| .
#2011-09-06|1178.89
#2011-09-07|1194.17
#2011-09-08|1175.65
#2011-09-09|1134.49
#2011-09-12|1157.15
#2011-09-13|1171.87
#2011-09-14|1174.40
#2011-09-15|1180.16
#2011-09-16|1176.87
#2011-09-19|1186.43
#2011-09-20|1204.57
#2011-09-21|1204.24
#2011-09-22|1164.10
#2011-09-23|1139.64
#2011-09-26|1117.23
#2011-09-27|1142.34
#2011-09-28|1116.00
#2011-09-29|1138.05
#2011-09-30|1135.34
#2011-10-03|1142.20
#2011-10-04|1145.18
#2011-10-05|1139.55
#2011-10-06|1151.78
#2011-10-07|1149.30
#2011-10-10|1167.29
#2011-10-11|1160.81
#2011-10-12|1171.66
#2011-10-13|1171.12
#2011-10-14|1193.15
#2011-10-17|1179.41
#2011-10-18|1180.16
#2011-10-19|1186.54
#2011-10-20|1180.51
#2011-10-21|1195.93
#2011-10-24|1196.06
#2011-10-25|1189.22
#2011-10-26|1182.57
#2011-10-27|1221.09
#2011-10-28|1205.90
#2011-10-31|1209.92
#2011-11-01|1195.97
#2011-11-02|1199.81
#2011-11-03|1179.33
#2011-11-04|1181.37
#2011-11-07|1180.97
#2011-11-08|1185.01
#2011-11-09|1184.87
#2011-11-10|1165.73
#2011-11-11|1182.84
#2011-11-14|1178.67
#2011-11-15|1156.24
#2011-11-16|1149.74
#2011-11-17|1149.00
#2011-11-18|1149.75
#2011-11-21|1146.38
#2011-11-22|1149.23
#2011-11-23|1115.99
#2011-11-24| .
#2011-11-25|1102.14
#2011-11-28|1126.35
#2011-11-29|1136.18
#2011-11-30|1126.14
#2011-12-01|1123.57
#2011-12-02|1131.13
#2011-12-05|1145.32
#2011-12-06|1137.99
#2011-12-07|1139.15
#2011-12-08|1139.26
#2011-12-09|1120.28
#2011-12-12|1119.13
#2011-12-13|1114.28
#2011-12-14|1122.17
#2011-12-15|1112.73
#2011-12-16|1111.36
#2011-12-19|1121.52
#2011-12-20|1135.07
#2011-12-21|1141.24
#2011-12-22|1135.22
#2011-12-23|1124.09
#2011-12-26| .
#2011-12-27|1120.06
#2011-12-28|1118.73
#2011-12-29|1105.43
#2011-12-30|1135.03
#2012-01-02| .
#2012-01-03|1132.34
#2012-01-04|1117.09
#2012-01-05|1101.58
#2012-01-06|1089.43
#2012-01-09|1106.22
#2012-01-10|1111.96
#2012-01-11|1105.39
#2012-01-12|1106.70
#2012-01-13|1097.52
#2012-01-16| .
#2012-01-17|1100.87
#2012-01-18|1109.47
#2012-01-19|1115.66
#2012-01-20|1137.20
#2012-01-23|1161.81
#2012-01-24|1147.02
#2012-01-25|1147.72
#2012-01-26|1165.22
#2012-01-27|1178.90
#2012-01-30|1171.59
#2012-01-31|1168.93
#2012-02-01|1177.52
#2012-02-02|1189.17
#2012-02-03|1202.59
#2012-02-06|1199.12
#2012-02-07|1215.51
#2012-02-08|1226.32
#2012-02-09|1231.51
#2012-02-10|1219.26
#2012-02-13|1211.88
#2012-02-14|1190.81
#2012-02-15|1207.82
#2012-02-16|1203.33
#2012-02-17|1212.72
#2012-02-20| .
#2012-02-21|1223.94
#2012-02-22|1222.52
#2012-02-23|1217.13
#2012-02-24|1248.05
#2012-02-27|1231.94
#2012-02-28|1241.38
#2012-02-29|1236.91
#2012-03-01|1230.44
#2012-03-02|1229.68
#2012-03-05|1226.96
#2012-03-06|1214.49
#2012-03-07|1208.12
#2012-03-08|1222.09
#2012-03-09|1204.73
#2012-03-12|1197.82
#2012-03-13|1196.16
#2012-03-14|1185.75
#2012-03-15|1181.38
#2012-03-16|1176.76
#2012-03-19|1173.46
#2012-03-20|1158.90
#2012-03-21|1145.59
#2012-03-22|1151.49
#2012-03-23|1172.11
#2012-03-26|1166.72
#2012-03-27|1173.10
#2012-03-28|1159.00
#2012-03-29|1148.87
#2012-03-30|1140.30
#2012-04-02|1133.40
#2012-04-03|1132.59
#2012-04-04|1107.24
#2012-04-05|1100.98
#2012-04-06| .
#2012-04-09|1080.84
#2012-04-10|1081.13
#2012-04-11|1080.43
#2012-04-12|1078.81
#2012-04-13|1036.06
#2012-04-16|1049.54
#2012-04-17|1070.99
#2012-04-18|1081.85
#2012-04-19|1060.33
#2012-04-20|1070.23
#2012-04-23|1062.04
#2012-04-24|1069.74
#2012-04-25|1068.07
#2012-04-26|1058.31
#2012-04-27|1039.89
#2012-04-30|1050.38
#2012-05-01|1048.03
#2012-05-02|1029.43
#2012-05-03|1030.51
#2012-05-04|1034.62
#2012-05-07|1039.55
#2012-05-08|1036.49
#2012-05-09|1033.95
#2012-05-10|1024.87
#2012-05-11|1018.41
#2012-05-14|1006.94
#2012-05-15|1001.88
#2012-05-16| 987.18
#2012-05-17| 972.13
#2012-05-18| 976.18
#2012-05-21| 976.18
#2012-05-22| 978.60
#2012-05-23| 979.00
#2012-05-24| 989.13
#2012-05-25| 998.85
#2012-05-28| .
#2012-05-29| 996.29
#2012-05-30|1002.60
#2012-05-31|1005.15
#2012-06-01|1004.01
#2012-06-04| 999.78
#2012-06-05| 990.97
#2012-06-06| 996.04
#2012-06-07| 992.17
#2012-06-08| 993.56
#2012-06-11| 998.47
#2012-06-12| 993.71
#2012-06-13|1009.64
#2012-06-14|1016.21
#2012-06-15|1015.95
#2012-06-18|1018.17
#2012-06-19|1031.01
#2012-06-20|1035.08
#2012-06-21|1014.51
#2012-06-22|1006.87
#2012-06-25| 996.99
#2012-06-26| 987.76
#2012-06-27|1002.40
#2012-06-28|1016.18
#2012-06-29|1014.98
#2012-07-02|1016.29
#2012-07-03|1015.19
#2012-07-04| .
#2012-07-05| 993.00
#2012-07-06| 990.66
#2012-07-09| 974.46
#2012-07-10| 969.41
#2012-07-11| 965.39
#2012-07-12| 962.14
#2012-07-13| 950.64
#2012-07-16| 964.77
#2012-07-17| 966.42
#2012-07-18| 964.60
#2012-07-19| 965.33
#2012-07-20| 969.89
#2012-07-23| 963.74
#2012-07-24| 967.15
#2012-07-25| 966.62
#2012-07-26| 987.18
#2012-07-27| 971.74
#2012-07-30| 963.81
#2012-07-31| 978.78
#2012-08-01| 981.68
#2012-08-02| 979.80
#2012-08-03| 982.74
#2012-08-06| 984.18
#2012-08-07| 986.44
#2012-08-08| 974.32
#2012-08-09| 977.33
#2012-08-10| 986.04
#2012-08-13| 989.99
#2012-08-14| 988.13
#2012-08-15| 986.65
#2012-08-16| 972.97
#2012-08-17| 979.47
#2012-08-20| 982.42
#2012-08-21| 991.00
#2012-08-22| 992.00
#2012-08-23|1003.12
#2012-08-24|1002.71
#2012-08-27|1001.38
#2012-08-28| 997.15
#2012-08-29| 994.11
#2012-08-30| 995.86
#2012-08-31|1009.41
#2012-09-03| .
#2012-09-04|1006.49
#2012-09-05|1012.20
#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| 924.65
#2013-05-17| 901.89
#2013-05-20| 915.54
#2013-05-21| 907.40
#2013-05-22| 889.66
#2013-05-23| 873.01
#2013-05-24| 886.26
#2013-05-27| 896.47
#2013-05-28| 899.52
#2013-05-29| 896.05
#2013-05-30| 900.74
#2013-05-31| 902.38
#2013-06-03| 901.33
#2013-06-04| 907.29
#2013-06-05| 904.60
#2013-06-06| 903.25
#2013-06-07| 917.57
#2013-06-10| 907.39
#2013-06-11| 914.22
#2013-06-12| 917.59
#2013-06-13| 916.94
#2013-06-14| 924.04
#2013-06-17| 926.72
#2013-06-18| 949.07
#2013-06-19| 969.18
#2013-06-20| 978.80
#2013-06-21| 954.46
#2013-06-24| 963.18
#2013-06-25| 963.31
#2013-06-26| 960.11
#2013-06-27| 933.19
#2013-06-28| 902.57
#2013-07-01| 922.82
#2013-07-02| 916.37
#2013-07-03| 914.45
#2013-07-04| 901.07
#2013-07-05| 874.72
#2013-07-08| 877.34
#2013-07-09| 878.37
#2013-07-10| 877.03
#2013-07-11| 888.76
#2013-07-12| 878.74
#2013-07-15| 877.60
#2013-07-16| 877.33
#2013-07-17| 883.07
#2013-07-18| 887.57
#2013-07-19| 891.10
#2013-07-22| 890.43
#2013-07-23| 892.56
#2013-07-24| 883.10
#2013-07-25| 883.03
#2013-07-26| 890.22
#2013-07-29| 893.37
#2013-07-30| 892.01
#2013-07-31| 886.93
#2013-08-01| 885.84
#2013-08-02| 892.19
#2013-08-05| 889.20
#2013-08-06| 891.30
#2013-08-07| 894.32
#2013-08-08| 895.08
#2013-08-09| 893.16
#2013-08-12| 875.22
#2013-08-13| 878.50
#2013-08-14| 880.37
#2013-08-15| 878.40
#2013-08-16| 891.95
#2013-08-19| 894.33
#2013-08-20| 898.68
#2013-08-21| 896.03
#2013-08-22| 886.59
#2013-08-23| 886.49
#2013-08-26| 884.22
#2013-08-27| 880.58
#2013-08-28| 892.72
#2013-08-29| 875.20
#2013-08-30| 887.32
#2013-09-02| 879.55
#2013-09-03| 876.05
#2013-09-04| 875.17
#2013-09-05| 875.34
#2013-09-06| 879.88
#2013-09-09| 880.80
#2013-09-10| 880.37
#2013-09-11| 896.66
#2013-09-12| 884.72
#2013-09-13| 887.34
#2013-09-16| 893.61
#2013-09-17| 884.03
#2013-09-18| 895.72
#2013-09-19| 891.56
#2013-09-20| 888.01
#2013-09-23| 875.63
#2013-09-24| 877.66
#2013-09-25| 889.54
#2013-09-26| 919.10
#2013-09-27| 920.97
#2013-09-30| 920.68
#2013-10-01| 914.44
#2013-10-02| 925.58
#2013-10-03| 935.51
#2013-10-04| 959.18
#2013-10-07| 964.21
#2013-10-08|1000.97
#2013-10-09| 988.27
#2013-10-10| 997.74
#2013-10-11| 986.80
#2013-10-14|1002.84
#2013-10-15| 997.24
#2013-10-16| 996.22
#2013-10-17|1007.05
#2013-10-18|1008.81
#2013-10-21|1020.77
#2013-10-22|1050.35
#2013-10-23|1063.63
#2013-10-24|1078.77
#2013-10-25|1098.11
#2013-10-28|1114.57
#2013-10-29|1107.63
#2013-10-30|1096.42
#2013-10-31|1096.41
#2013-11-01|1077.93
#2013-11-04|1085.87
#2013-11-05|1083.33
#2013-11-06|1086.71
#2013-11-07|1077.69
#2013-11-08|1079.98
#2013-11-11|1082.58
#2013-11-12|1077.11
#2013-11-13|1077.30
#2013-11-14|1091.45
#2013-11-15|1096.62
#2013-11-18|1097.95
#2013-11-19|1105.01
#2013-11-20|1102.68
#2013-11-21|1100.38
#2013-11-22|1111.05
#2013-11-25|1116.68
#2013-11-26|1116.71
#2013-11-27|1116.75
#2013-11-28|1120.68
#2013-11-29|1115.71
#2013-12-02|1118.08
#2013-12-03|1111.00
#2013-12-04|1112.05
#2013-12-05|1121.27
#2013-12-06|1107.53
#2013-12-09|1101.56
#2013-12-10|1121.36
#2013-12-11|1121.65
#2013-12-12|1128.25
#2013-12-13|1125.16
#2013-12-16|1136.76
#2013-12-17|1142.86
#2013-12-18|1122.85
#2013-12-19|1113.31
#2013-12-20|1109.99
#2013-12-23|1114.11
#2013-12-24|1111.86
#2013-12-25|1108.17
#2013-12-26|1106.14
#2013-12-27|1106.11
#2013-12-30|1111.86
#2013-12-31|1092.96
#2014-01-01|1092.96
#2014-01-02|1090.94
#2014-01-03|1083.72
#2014-01-06|1084.63
#2014-01-07|1094.57
#2014-01-08|1089.59
#2014-01-09|1097.21
#2014-01-10|1079.46
#2014-01-13|1081.79
#2014-01-14|1081.80
#2014-01-15|1076.01
#2014-01-16|1082.53
#2014-01-17|1089.57
#2014-01-20|1081.74
#2014-01-21|1072.32
#2014-01-22|1068.48
#2014-01-23|1080.76
#2014-01-24|1084.21
#2014-01-27|1083.77
#2014-01-28|1071.87
#2014-01-29|1078.64
#2014-01-30|1073.75
#2014-01-31|1074.11
#2014-02-03|1079.50
#2014-02-04|1080.68
#2014-02-05|1067.60
#2014-02-06|1054.41
#2014-02-07|1081.56
#2014-02-10|1058.23
#2014-02-11|1075.52
#2014-02-12|1064.36
#2014-02-13|1076.73
#2014-02-14|1086.35
#2014-02-17|1068.58
#2014-02-18|1077.82
#2014-02-19|1081.87
#2014-02-20|1079.30
#2014-02-21|1072.40
#2014-02-24|1075.65
#2014-02-25|1070.57
#2014-02-26|1069.43
#2014-02-27|1083.81
#2014-02-28|1103.12
#2014-03-03|1117.63
#2014-03-04|1121.76
#2014-03-05|1124.33
#2014-03-06|1141.64
#2014-03-07|1139.61
#2014-03-10|1138.66
#2014-03-11|1138.25
#2014-03-12|1158.81
#2014-03-13|1190.46
#2014-03-14|1162.03
#2014-03-17|1188.98
#2014-03-18|1170.72
#2014-03-19|1178.16
#2014-03-20|1138.57
#2014-03-21|1153.72
#2014-03-24|1147.53
#2014-03-25|1135.77
#2014-03-26|1133.89
#2014-03-27|1131.90
#2014-03-28|1133.45
#2014-03-31|1140.88
#2014-04-01|1142.64
#2014-04-02|1140.57
#2014-04-03|1142.92
#2014-04-04|1135.12
#2014-04-07|1173.23
#2014-04-08|1174.72
#2014-04-09|1164.01
#2014-04-10|1162.65
#2014-04-11|1167.77
#2014-04-14|1188.77
#2014-04-15|1183.46
#2014-04-16|1177.02
#2014-04-17|1176.53
#2014-04-18|1177.45
#2014-04-21|1171.43
#2014-04-22|1178.65
#2014-04-23|1180.67
#2014-04-24|1158.35
#2014-04-25|1181.79
#2014-04-28|1182.75
#2014-04-29|1156.44
#2014-04-30|1166.22
#2014-05-01|1164.57
#2014-05-02|1168.95
#2014-05-05|1172.79
#2014-05-06|1159.14
#2014-05-07|1161.80
#2014-05-08|1166.85
#2014-05-09|1162.20
#2014-05-12|1161.87
#2014-05-13|1138.40
#2014-05-14|1139.33
#2014-05-15|1158.62
#2014-05-16|1169.13
#2014-05-19|1147.96
#2014-05-20|1144.13
#2014-05-21|1142.04
#2014-05-22|1137.26
#2014-05-23|1162.59
#2014-05-26|1164.82
#2014-05-27|1168.53
#2014-05-28|1156.75
#2014-05-29|1190.13
#2014-05-30|1201.38
#2014-06-02|1197.18
#2014-06-03|1199.15
#2014-06-04|1190.84
#2014-06-05|1199.77
#2014-06-06|1193.35
#2014-06-09|1180.00
#2014-06-10|1171.02
#2014-06-11|1185.10
#2014-06-12|1188.65
#2014-06-13|1184.56
#2014-06-16|1186.67
#2014-06-17|1186.14
#2014-06-18|1170.74
#2014-06-19|1191.42
#2014-06-20|1188.36
#2014-06-23|1189.59
#2014-06-24|1186.55
#2014-06-25|1188.78
#2014-06-26|1215.90
#2014-06-27|1203.06
#2014-06-30|1224.74
#2014-07-01|1207.34
#2014-07-02|1203.74
#2014-07-03|1201.56
#2014-07-04|1208.93
#2014-07-07|1198.74
#2014-07-08|1202.22
#2014-07-09|1199.82
#2014-07-10|1211.22
#2014-07-11|1198.39
#2014-07-14|1197.04
#2014-07-15|1223.80
#2014-07-16|1222.45
#2014-07-17|1207.99
#2014-07-18|1226.35
#2014-07-21|1222.35
#2014-07-22|1225.04
#2014-07-23|1221.31
#2014-07-24|1228.82
#2014-07-25|1217.17
#2014-07-28|1217.55
#2014-07-29|1215.58
#2014-07-30|1213.14
#2014-07-31|1182.86
#2014-08-01|1176.80
#2014-08-04|1210.25
#2014-08-05|1212.15
#2014-08-06|1229.12
#2014-08-07|1227.68
#2014-08-08|1213.99
#2014-08-11|1230.86
#2014-08-12|1228.50
#2014-08-13|1231.28
#2014-08-14|1229.42
#2014-08-15|1230.03
#2014-08-18|1210.68
#2014-08-19|1230.79
#2014-08-20|1225.78
#2014-08-21|1227.97
#2014-08-22|1271.18
#2014-08-25|1239.51
#2014-08-26|1243.24
#2014-08-27|1259.61
#2014-08-28|1257.07
#2014-08-29|1241.08
#2014-09-01|1231.16
#2014-09-02|1217.32
#2014-09-03|1240.40
#2014-09-04|1226.55
#2014-09-05|1222.98
#2014-09-08|1226.30
#2014-09-09|1237.21
#2014-09-10|1260.56
#2014-09-11|1214.97
#2014-09-12|1220.30
#2014-09-15|1215.33
#2014-09-16|1223.15
#2014-09-17|1233.31
#2014-09-18|1224.76
#2014-09-19|1228.38
#2014-09-22|1225.63
#2014-09-23|1216.06
#2014-09-24|1212.94
#2014-09-25|1211.89
#2014-09-26|1241.77
#2014-09-29|1236.80
#2014-09-30|1242.37
#2014-10-01|1245.12
#2014-10-02|1251.23
#2014-10-03|1241.20
#2014-10-06|1245.88
#2014-10-07|1253.70
#2014-10-08|1258.16
#2014-10-09|1274.61
#2014-10-10|1250.60
#2014-10-13|1248.52
#2014-10-14|1251.80
#2014-10-15|1286.71
#2014-10-16|1240.06
#2014-10-17|1289.60
#2014-10-20|1287.07
#2014-10-21|1270.88
#2014-10-22|1264.82
#2014-10-23|1270.28
#2014-10-24|1260.88
#2014-10-27|1261.36
#2014-10-28|1259.52
#2014-10-29|1273.81
#2014-10-30|1286.93
#2014-10-31|1321.66
#2014-11-03|1300.19
#2014-11-04|1334.77
#2014-11-05|1325.06
#2014-11-06|1316.82
#2014-11-07|1349.54
#2014-11-10|1359.83
#2014-11-11|1358.01
#2014-11-12|1359.47
#2014-11-13|1359.51
#2014-11-14|1306.22
#2014-11-17|1352.27
#2014-11-18|1359.46
#2014-11-19|1318.80
#2014-11-20|1352.89
#2014-11-21|1342.13
#2014-11-24|1315.46
#2014-11-25|1323.94
#2014-11-26|1317.99
#2014-11-27|1328.35
#2014-11-28|1282.55
#2014-12-01|1279.59
#2014-12-02|1316.80
#2014-12-03|1309.49
#2014-12-04|1270.29
#2014-12-05|1209.43
#2014-12-08|1213.97
#2014-12-09|1189.21
#2014-12-10|1169.92
#2014-12-11|1172.99
#2014-12-12|1169.78
#2014-12-15|1170.06
#2014-12-16|1155.41
#2014-12-17|1132.22
#2014-12-18|1129.04
#2014-12-19|1133.09
#2014-12-22|1079.74
#2014-12-23|1065.51
#2014-12-24|1076.91
#2014-12-25|1083.08
#2014-12-26|1110.85
#2014-12-29|1098.82
#2014-12-30|1097.11
#2014-12-31|1090.38
#2015-01-01|1090.38
#2015-01-02|1088.93
#2015-01-05|1081.91
#2015-01-06|1062.09
#2015-01-07|1094.95
#2015-01-08|1087.97
#2015-01-09|1107.38
#2015-01-12|1095.46
#2015-01-13|1119.80
#2015-01-14|1158.71
#2015-01-15|1183.54
#2015-01-16|1190.74
#2015-01-19|1198.11
#2015-01-20|1172.40
#2015-01-21|1197.52
#2015-01-22|1182.97
#2015-01-23|1171.09
#2015-01-26|1135.54
#2015-01-27|1146.53
#2015-01-28|1175.60
#2015-01-29|1175.59
#2015-01-30|1182.63
#2015-02-02|1192.36
#2015-02-03|1188.91
#2015-02-04|1204.92
#2015-02-05|1189.93
#2015-02-06|1187.01
#2015-02-09|1176.09
#2015-02-10|1175.85
#2015-02-11|1182.96
#2015-02-12|1170.54
#2015-02-13|1157.27
#2015-02-16|1159.50
#2015-02-17|1124.92
#2015-02-18|1114.66
#2015-02-19|1108.52
#2015-02-20|1117.44
#2015-02-23|1114.67
#2015-02-24|1111.67
#2015-02-25|1121.37
#2015-02-26|1110.00
#2015-02-27|1103.48
#2015-03-02|1067.04
#2015-03-03|1082.27
#2015-03-04|1069.59
#2015-03-05|1061.33
#2015-03-06|1024.63
#2015-03-09|1042.80
#2015-03-10|1035.57
#2015-03-11|1020.53
#2015-03-12|1021.44
#2015-03-13|1010.73
#2015-03-16| 994.89
#2015-03-17| 992.06
#2015-03-18| 992.61
#2015-03-19| 974.99
#2015-03-20|1035.94
#2015-03-23|1047.84
#2015-03-24|1041.89
#2015-03-25|1036.97
#2015-03-26|1011.69
#2015-03-27|1009.45
#2015-03-30|1007.16
#2015-03-31| 989.15
#2015-04-01| 973.78
#2015-04-02| 964.27
#2015-04-03| 959.86
#2015-04-06| 976.40
#2015-04-07| 960.87
#2015-04-08| 956.85
#2015-04-09| 959.43
#2015-04-10| 945.90
#2015-04-13| 947.67
#2015-04-14| 956.50
#2015-04-15| 947.66
#2015-04-16| 962.59
#2015-04-17| 973.59
#2015-04-20| 972.47
#2015-04-21| 974.76
#2015-04-22| 977.46
#2015-04-23| 971.31
#2015-04-24| 974.25
#2015-04-27| 978.24
#2015-04-28| 981.42
#2015-04-29| 997.13
#2015-04-30| 997.26
#2015-05-01| 998.48
#2015-05-04| 994.75
#2015-05-05|1015.91
#2015-05-06| 997.74
#2015-05-07| 985.52
#2015-05-08| 998.88
#2015-05-11|1008.10
#2015-05-12|1009.55
#2015-05-13| 988.93
#2015-05-14| 989.31
#2015-05-15| 999.62
#2015-05-18|1010.14
#2015-05-19| 997.23
#2015-05-20| 991.16
#2015-05-21| 968.26
#2015-05-22| 954.00
#2015-05-25| 958.19
#2015-05-26| 950.19
#2015-05-27| 946.66
#2015-05-28| 945.31
#2015-05-29| 954.85
#2015-06-01| 955.04
#2015-06-02| 971.04
#2015-06-03| 965.53
#2015-06-04| 969.84
#2015-06-05| 963.26
#2015-06-08| 968.98
#2015-06-09| 969.48
#2015-06-10| 981.49
#2015-06-11| 962.43
#2015-06-12| 964.72
#2015-06-15| 954.21
#2015-06-16| 931.11
#2015-06-17| 922.10
#2015-06-18| 956.68
#2015-06-19| 967.05
#2015-06-22| 965.68
#2015-06-23| 974.64
#2015-06-24| 977.62
#2015-06-25| 985.38
#2015-06-26| 978.48
#2015-06-29| 976.88
#2015-06-30| 973.02
#2015-07-01| 970.23
#2015-07-02| 966.65
#2015-07-03| 979.27
#2015-07-06| 965.81
#2015-07-07| 952.39
#2015-07-08| 962.32
#2015-07-09| 972.35
#2015-07-10| 968.81
#2015-07-13| 953.65
#2015-07-14| 940.50
#2015-07-15| 939.43
#2015-07-16| 945.09
#2015-07-17| 942.47
#2015-07-20| 947.57
#2015-07-21| 950.37
#2015-07-22| 944.85
#2015-07-23| 966.10
#2015-07-24| 968.87
#2015-07-27| 971.27
#2015-07-28| 969.18
#2015-07-29| 964.59
#2015-07-30| 958.26
#2015-07-31| 963.30
#2015-08-03| 957.33
#2015-08-04| 956.83
#2015-08-05| 950.36
#2015-08-06| 958.04
#2015-08-07| 953.91
#2015-08-10| 956.07
#2015-08-11| 964.32
#2015-08-12| 973.21
#2015-08-13| 969.84
#2015-08-14| 969.10
#2015-08-17| 966.29
#2015-08-18| 967.18
#2015-08-19| 971.28
#2015-08-20| 978.90
#2015-08-21| 984.56
#2015-08-24| 989.66
#2015-08-25| 966.60
#2015-08-26| 961.72
#2015-08-27| 968.47
#2015-08-28| 967.89
#2015-08-31| 966.78
#2015-09-01| 957.19
#2015-09-02| 956.02
#2015-09-03| 949.02
#2015-09-04| 951.63
#2015-09-07| 949.32
#2015-09-08| 954.29
#2015-09-09| 960.34
#2015-09-10| 964.50
#2015-09-11| 951.50
#2015-09-14| 947.33
#2015-09-15| 943.11
#2015-09-16| 945.82
#2015-09-17| 934.70
#2015-09-18| 900.87
#2015-09-21| 904.10
#2015-09-22| 915.94
#2015-09-23| 933.77
#2015-09-24| 941.03
#2015-09-25| 935.04
#2015-09-28| 931.93
#2015-09-29| 903.72
#2015-09-30| 897.22
#2015-10-01| 909.01
#2015-10-02| 900.07
#2015-10-05| 887.36
#2015-10-06| 873.22
#2015-10-07| 849.44
#2015-10-08| 834.97
#2015-10-09| 871.09
#2015-10-12| 871.60
#2015-10-13| 891.45
#2015-10-14| 915.60
#2015-10-15| 913.16
#2015-10-16| 904.37
#2015-10-19| 905.58
#2015-10-20| 923.72
#2015-10-21| 928.03
#2015-10-22| 917.97
#2015-10-23| 916.26
#2015-10-26| 936.08
#2015-10-27| 935.93
#2015-10-28| 939.58
#2015-10-29| 941.76
#2015-10-30| 949.69
#2015-11-02| 948.80
#2015-11-03| 944.46
#2015-11-04| 939.91
#2015-11-05| 970.67
#2015-11-06| 965.09
#2015-11-09| 993.29
#2015-11-10|1001.50
#2015-11-11|1011.01
#2015-11-12| 988.49
#2015-11-13| 991.61
#2015-11-16| 989.38
#2015-11-17| 974.98
#2015-11-18| 974.88
#2015-11-19| 982.41
#2015-11-20| 979.09
#2015-11-23| 973.72
#2015-11-24| 970.88
#2015-11-25| 967.58
#2015-11-26| 954.22
#2015-11-27| 951.65
#2015-11-30| 940.93
#2015-12-01| 934.04
#2015-12-02| 932.07
#2015-12-03| 953.89
#2015-12-04| 934.41
#2015-12-07| 926.85
#2015-12-08| 900.82
#2015-12-09| 872.42
#2015-12-10| 867.43
#2015-12-11| 884.12
#2015-12-14| 873.21
#2015-12-15| 864.65
#2015-12-16| 862.24
#2015-12-17| 848.82
#2015-12-18| 815.50
#2015-12-21| 820.34
#2015-12-22| 816.92
#2015-12-23| 813.33
#2015-12-24| 815.06
#2015-12-25| 815.06
#2015-12-28| 813.18
#2015-12-29| 823.31
#2015-12-30| 827.89
#2015-12-31| 814.86
#2016-01-01| 814.86
#2016-01-04| 813.58
#2016-01-05| 804.31
#2016-01-06| 818.75
#2016-01-07| 824.43
#2016-01-08| 807.06
#2016-01-11| 804.98
#2016-01-12| 805.77
#2016-01-13| 825.59
#2016-01-14| 863.98
#2016-01-15| 889.61
#2016-01-18| 948.86
#2016-01-19| 943.15
#2016-01-20| 932.92
#2016-01-21| 909.93
#2016-01-22| 915.02
#2016-01-25| 916.55
#2016-01-26| 885.92
#2016-01-27| 867.58
#2016-01-28| 884.47
#2016-01-29| 894.94
#2016-02-01| 884.69
#2016-02-02| 903.61
#2016-02-03| 944.58
#2016-02-04| 966.71
#2016-02-05| 996.10
#2016-02-08| 980.35
#2016-02-09|1001.82
#2016-02-10|1052.54
#2016-02-11|1102.73
#2016-02-12|1067.90
#2016-02-15|1064.18
#2016-02-16|1110.49
#2016-02-17|1113.89
#2016-02-18|1128.27
#2016-02-19|1131.27
#2016-02-22|1106.07
#2016-02-23|1096.26
#2016-02-24|1085.99
#2016-02-25|1069.81
#2016-02-26|1076.67
#2016-02-29|1035.19
#2016-03-01|1072.72
#2016-03-02|1104.80
#2016-03-03|1113.16
#2016-03-04|1115.21
#2016-03-07|1104.29
#2016-03-08|1106.86
#2016-03-09|1111.28
#2016-03-10|1172.88
#2016-03-11|1205.92
#2016-03-14|1224.42
#2016-03-15|1264.92
#2016-03-16|1274.00
#2016-03-17|1311.31
#2016-03-18|1364.41
#2016-03-21|1356.15
#2016-03-22|1352.25
#2016-03-23|1371.13
#2016-03-24|1367.05
#2016-03-25|1375.32
#2016-03-28|1345.86
#2016-03-29|1344.32
#2016-03-30|1321.95
#2016-03-31|1255.42
#2016-04-01|1252.15
#2016-04-04|1303.65
#2016-04-05|1310.99
#2016-04-06|1353.87
#2016-04-07|1348.93
#2016-04-08|1342.46
#2016-04-11|1351.90
#2016-04-12|1353.80
#2016-04-13|1355.38
#2016-04-14|1380.52
#2016-04-15|1372.04
#2016-04-18|1381.59
#2016-04-19|1391.96
#2016-04-20|1383.41
#2016-04-21|1350.10
#2016-04-22|1362.90
#2016-04-25|1351.62
#2016-04-26|1377.52
#2016-04-27|1373.55
#2016-04-28|1383.16
#2016-04-29|1408.62
#2016-05-02|1414.70
#2016-05-03|1416.02
#2016-05-04|1411.97
#2016-05-05|1453.08
#2016-05-06|1477.89
#2016-05-09|1485.62
#2016-05-10|1473.75
#2016-05-11|1471.34
#2016-05-12|1466.17
#2016-05-13|1442.71
#2016-05-16|1435.00
#2016-05-17|1402.58
#2016-05-18|1397.56
#2016-05-19|1415.36
#2016-05-20|1414.03
#2016-05-23|1406.53
#2016-05-24|1389.74
#2016-05-25|1385.50
#2016-05-26|1383.17
#2016-05-27|1380.75
#2016-05-30|1382.89
#2016-05-31|1363.16
#2016-06-01|1382.92
#2016-06-02|1387.37
#2016-06-03|1411.17
#2016-06-06|1392.27
#2016-06-07|1401.71
#2016-06-08|1389.70
#2016-06-09|1389.55
#2016-06-10|1386.63
#2016-06-13|1351.78
#2016-06-14|1352.71
#2016-06-15|1348.73
#2016-06-16|1339.41
#2016-06-17|1353.20
#2016-06-20|1350.60
#2016-06-21|1343.96
#2016-06-22|1347.89
#2016-06-23|1353.28
#2016-06-24|1347.14
#2016-06-27|1326.57
#2016-06-28|1349.37
#2016-06-29|1342.87
#2016-06-30|1335.82
#2016-07-01|1350.46
#2016-07-04|1376.83
#2016-07-05|1371.44
#2016-07-06|1367.67
#2016-07-07|1367.78
#2016-07-08|1363.47
#2016-07-11|1332.76
#2016-07-12|1313.66
#2016-07-13|1353.91
#2016-07-14|1362.36
#2016-07-15|1368.42
#2016-07-18|1363.88
#2016-07-19|1342.49
#2016-07-20|1334.12
#2016-07-21|1326.47
#2016-07-22|1326.59
#2016-07-25|1317.60
#2016-07-26|1323.63
#2016-07-27|1321.68
#2016-07-28|1335.45
#2016-07-29|1340.81
#2016-08-01|1340.71
#2016-08-02|1336.36
#2016-08-03|1344.65
#2016-08-04|1332.27
#2016-08-05|1323.35
#2016-08-08|1315.74
#2016-08-09|1317.99
#2016-08-10|1316.68
#2016-08-11|1331.26
#2016-08-12|1345.70
#2016-08-15|1336.29
#2016-08-16|1346.69
#2016-08-17|1358.66
#2016-08-18|1367.24
#2016-08-19|1348.64
#2016-08-22|1327.93
#2016-08-23|1345.20
#2016-08-24|1340.12
#2016-08-25|1331.91
#2016-08-26|1344.98
#2016-08-29|1329.94
#2016-08-30|1323.15
#2016-08-31|1311.09
#2016-09-01|1320.57
#2016-09-02|1319.18
#2016-09-05|1317.62
#2016-09-06|1338.46
#2016-09-07|1339.62
#2016-09-08|1349.12
#2016-09-09|1349.21
#2016-09-12|1356.88
#2016-09-13|1358.92
#2016-09-14|1356.79
#2016-09-15|1356.17
#2016-09-16|1339.19
#2016-09-19|1344.27
#2016-09-20|1358.88
#2016-09-21|1350.18
#2016-09-22|1359.61
#2016-09-23|1370.15
#2016-09-26|1373.85
#2016-09-27|1370.89
#2016-09-28|1365.99
#2016-09-29|1368.98
#2016-09-30|1401.77
#2016-10-03|1400.20
#2016-10-04|1394.82
#2016-10-05|1399.31
#2016-10-06|1404.94
#2016-10-07|1411.78
#2016-10-10|1432.46
#2016-10-11|1409.35
#2016-10-12|1408.79
#2016-10-13|1402.42
#2016-10-14|1399.90
#2016-10-17|1414.12
#2016-10-18|1437.88
#2016-10-19|1432.84
#2016-10-20|1422.53
#2016-10-21|1426.22
#2016-10-24|1420.73
#2016-10-25|1401.21
#2016-10-26|1400.33
#2016-10-27|1422.00
#2016-10-28|1428.16
#2016-10-31|1435.33
#2016-11-01|1436.08
#2016-11-02|1454.38
#2016-11-03|1455.34
#2016-11-04|1458.35
#2016-11-07|1456.74
#2016-11-08|1471.59
#2016-11-09|1512.41
#2016-11-10|1474.66
#2016-11-11|1462.21
#2016-11-14|1474.90
#2016-11-15|1504.97
#2016-11-16|1510.22
#2016-11-17|1516.07
#2016-11-18|1506.83
#2016-11-21|1483.08
#2016-11-22|1461.25
#2016-11-23|1455.05
#2016-11-24|1455.01
#2016-11-25|1468.57
#2016-11-28|1487.91
#2016-11-29|1500.26
#2016-11-30|1486.71
#2016-12-01|1472.83
#2016-12-02|1488.20
#2016-12-05|1494.25
#2016-12-06|1509.38
#2016-12-07|1516.52
#2016-12-08|1514.14
#2016-12-09|1544.00
#2016-12-12|1547.01
#2016-12-13|1549.04
#2016-12-14|1594.66
#2016-12-15|1611.46
#2016-12-16|1657.65
#2016-12-19|1729.17
#2016-12-20|1681.87
#2016-12-21|1660.87
#2016-12-22|1740.35
#2016-12-23|1781.57
#2016-12-26|1781.57
#2016-12-27|1734.86
#2016-12-28|1735.34
#2016-12-29|1731.73
#2016-12-30|1755.88
#2017-01-02|1748.08
#2017-01-03|1766.80
#2017-01-04|1846.79
#2017-01-05|2016.18
#2017-01-06|2118.22
#2017-01-09|2143.86
#2017-01-10|2151.45
#2017-01-11|2135.57
#2017-01-12|2197.47
#2017-01-13|2143.37
#2017-01-16|2125.22
#2017-01-17|2075.72
#2017-01-18|2060.59
#2017-01-19|2056.06
#2017-01-20|2080.24
#2017-01-23|2093.28
#2017-01-24|2052.84
#2017-01-25|2059.74
#2017-01-26|2040.97
#2017-01-27|2049.60
#2017-01-30|2023.13
#2017-01-31|1999.20
#2017-02-01|1956.15
#2017-02-02|1959.99
#2017-02-03|1975.86
#2017-02-06|1970.05
#2017-02-07|1976.83
#2017-02-08|2021.27
#2017-02-09|1996.27
#2017-02-10|2006.64
#2017-02-13|2018.80
#2017-02-14|1991.75
#2017-02-15|1989.28
#2017-02-16|1985.75
#2017-02-17|1966.97
#2017-02-20|1966.32
#2017-02-21|1977.26
#2017-02-22|1933.65
#2017-02-23|1857.74
#2017-02-24|1876.70
#2017-02-27|1890.99
#2017-02-28|1895.97
#2017-03-01|1888.90
#2017-03-02|1888.37
#2017-03-03|1910.43
#2017-03-06|1915.49
#2017-03-07|1926.73
#2017-03-08|1899.90
#2017-03-09|1904.27
#2017-03-10|1920.07
#2017-03-13|1919.24
#2017-03-14|1922.77
#2017-03-15|1927.62
#2017-03-16|1952.79
#2017-03-17|1956.63
#2017-03-20|1922.75
#2017-03-21|1898.43
#2017-03-22|1874.12
#2017-03-23|1884.32
#2017-03-24|1812.37
#2017-03-27|1850.68
#2017-03-28|1890.99
#2017-03-29|1858.60
#2017-03-30|1819.81
#2017-03-31|1813.41
#2017-04-03|1828.45
#2017-04-04|1828.85
#2017-04-05|1784.33
#2017-04-06|1794.69
#2017-04-07|1838.04
#2017-04-10|1804.01
#2017-04-11|1823.78
#2017-04-12|1825.39
#2017-04-13|1804.48
#2017-04-14|1782.21
#2017-04-17|1760.18
#2017-04-18|1767.98
#2017-04-19|1757.29
#2017-04-20|1806.63
#2017-04-21|1811.20
#2017-04-24|1820.34
#2017-04-25|1824.45
#2017-04-26|1816.71
#2017-04-27|1865.74
#2017-04-28|1873.72
#2017-05-01|1876.41
#2017-05-02|1903.10
#2017-05-03|1894.99
#2017-05-04|1890.49
#2017-05-05|1928.40
#2017-05-08|1922.76
#2017-05-09|1883.50
#2017-05-10|1881.06
#2017-05-11|1874.71
#2017-05-12|1942.87
#2017-05-15|1946.26
#2017-05-16|1917.67
#2017-05-17|1945.93
#2017-05-18|1940.71
#2017-05-19|1928.59
#2017-05-22|1951.97
#2017-05-23|1939.32
#2017-05-24|1933.95
#2017-05-25|1935.37
#2017-05-26|1838.05
#2017-05-29|1850.89
#2017-05-30|1847.10
#2017-05-31|1874.99
#2017-06-01|1868.59
#2017-06-02|1925.97
#2017-06-05|1871.59
#2017-06-06|1893.89
#2017-06-07|1900.30
#2017-06-08|1886.32
#2017-06-09|1892.38
#2017-06-12|1905.56
#2017-06-13|1925.16
#2017-06-14|1942.15
#2017-06-15|1924.98
#2017-06-16|1957.13
#2017-06-19|1929.16
#2017-06-20|1942.10
#2017-06-21|1928.64
#2017-06-22|1925.29
#2017-06-23|1969.87
#2017-06-26|1973.19
#2017-06-27|1982.07
#2017-06-28|1958.02
#2017-06-29|1966.07
#2017-06-30|1950.90
#2017-07-03|1956.76
#2017-07-04|1926.24
#2017-07-05|1940.11
#2017-07-06|1942.60
#2017-07-07|1965.30
#2017-07-10|2034.92
#2017-07-11|2094.22
#2017-07-12|2126.35
#2017-07-13|2124.20
#2017-07-14|2060.76
#2017-07-17|2095.15
#2017-07-18|2091.20
#2017-07-19|2054.22
#2017-07-20|2080.67
#2017-07-21|2059.43
#2017-07-24|2094.28
#2017-07-25|2138.86
#2017-07-26|2226.30
#2017-07-27|2145.74
#2017-07-28|2143.04
#2017-07-31|2126.06
#2017-08-01|2110.52
#2017-08-02|2090.17
#2017-08-03|2092.98
#2017-08-04|2109.90
#2017-08-07|2114.53
#2017-08-08|2121.60
#2017-08-09|2079.31
#2017-08-10|2135.50
#2017-08-11|2153.20
#2017-08-14|2160.18
#2017-08-15|2123.77
#2017-08-16|2130.98
#2017-08-17|2145.72
#2017-08-18|2163.47
#2017-08-21|2178.73
#2017-08-22|2122.27
#2017-08-23|2141.02
#2017-08-24|2130.32
#2017-08-25|2120.88
#2017-08-28|2140.23
#2017-08-29|2161.77
#2017-08-30|2165.12
#2017-08-31|2154.98
#2017-09-01|2153.95
#2017-09-04|2199.36
#2017-09-05|2179.03
#2017-09-06|2170.12
#2017-09-07|2180.88
#2017-09-08|2240.34
#2017-09-11|2240.63
#2017-09-12|2205.28
#2017-09-13|2222.62
#2017-09-14|2170.62
#2017-09-15|2160.15
#2017-09-18|2152.76
#2017-09-19|2124.03
#2017-09-20|2090.60
#2017-09-21|2090.32
#2017-09-22|2092.61
#2017-09-25|2058.87
#2017-09-26|2024.20
#2017-09-27|1973.35
#2017-09-28|1951.16
#2017-09-29|1911.32
#2017-10-02|1969.97
#2017-10-03|1976.01
#2017-10-04|2054.36
#2017-10-05|2030.20
#2017-10-06|2013.45
#2017-10-09|2026.82
#2017-10-10|2028.95
#2017-10-11|2005.91
#2017-10-12|2009.55
#2017-10-13|2012.58
#2017-10-16|1980.82
#2017-10-17|1970.87
#2017-10-18|1956.90
#2017-10-19|1963.98
#2017-10-20|1936.08
#2017-10-23|1947.39
#2017-10-24|1952.08
#2017-10-25|1953.11
#2017-10-26|1933.91
#2017-10-27|1936.80
#2017-10-30|1949.97
#2017-10-31|1944.67
#2017-11-01|1957.05
#2017-11-02|1945.09
#2017-11-03|1952.94
#2017-11-06|1955.66
#2017-11-07|1942.39
#2017-11-08|1937.15
#2017-11-09|1941.62
#2017-11-10|1959.98
#2017-11-13|1963.37
#2017-11-14|1957.98
#2017-11-15|1946.91
#2017-11-16|1894.71
#2017-11-17|1890.26
#2017-11-20|1886.35
#2017-11-21|1900.34
#2017-11-22|1881.62
#2017-11-23|1902.03
#2017-11-24|1910.11
#2017-11-27|1901.89
#2017-11-28|1893.04
#2017-11-29|1892.81
#2017-11-30|1865.62
#2017-12-01|1859.94
#2017-12-04|1833.37
#2017-12-05|1813.12
#2017-12-06|1731.69
#2017-12-07|1757.12
#2017-12-08|1774.10
#2017-12-11|1775.45
#2017-12-12|1795.66
#2017-12-13|1786.11
#2017-12-14|1777.59
#2017-12-15|1784.86
#2017-12-18|1749.49
#2017-12-19|1742.90
#2017-12-20|1717.59
#2017-12-21|1660.38
#2017-12-22|1686.08
#2017-12-25|1737.29
#2017-12-26|1728.81
#2017-12-27|1724.77
#2017-12-28|1730.01
#2017-12-29|1718.76
#2018-01-01|1718.76
#2018-01-02|1780.03
#2018-01-03|1856.86
#2018-01-04|1836.67
#2018-01-05|1830.73
#2018-01-08|1808.46
#2018-01-09|1790.25
#2018-01-10|1807.47
#2018-01-11|1815.40
#2018-01-12|1812.18
#2018-01-15|1864.43
#2018-01-16|1865.04
#2018-01-17|1848.60
#2018-01-18|1839.31
#2018-01-19|1855.24
#2018-01-22|1867.93
#2018-01-23|1861.99
#2018-01-24|1852.61
#2018-01-25|1830.69
#2018-01-26|1812.51
#2018-01-29|1801.95
#2018-01-30|1793.41
#2018-01-31|1813.11
#2018-02-01|1838.59
#2018-02-02|1917.10
#2018-02-05|1880.23
#2018-02-06|1850.27
#2018-02-07|1855.71
#2018-02-08|1841.31
#2018-02-09|1852.64
#2018-02-12|1851.72
#2018-02-13|1849.03
#2018-02-14|1854.77
#2018-02-15|1860.91
#2018-02-16|1852.50
#2018-02-19|1854.09
#2018-02-20|1834.90
#2018-02-21|1837.57
#2018-02-22|1834.83
#2018-02-23|1790.35
#2018-02-26|1788.01
#2018-02-27|1733.94
#2018-02-28|1753.28
#2018-03-01|1768.82
#2018-03-02|1760.46
#2018-03-05|1776.74
#2018-03-06|1759.11
#2018-03-07|1759.63
#2018-03-08|1763.03
#2018-03-09|1792.50
#2018-03-12|1778.21
#2018-03-13|1783.32
#2018-03-14|1753.27
#2018-03-15|1752.50
#2018-03-16|1739.37
#2018-03-19|1708.26
#2018-03-20|1704.81
#2018-03-21|1690.02
#2018-03-22|1689.12
#2018-03-23|1699.51
#2018-03-26|1687.01
#2018-03-27|1687.22
#2018-03-28|1694.70
#2018-03-29|1701.45
#2018-03-30|1691.64
#2018-04-02|1662.29
#2018-04-03|1609.79
#2018-04-04|1626.25
#2018-04-05|1606.89
#2018-04-06|1614.19
#2018-04-09|1612.49
#2018-04-10|1608.83
#2018-04-11|1606.19
#2018-04-12|1610.02
#2018-04-13|1604.51
#2018-04-16|1586.50
#2018-04-17|1588.61
#2018-04-18|1602.25
#2018-04-19|1603.59
#2018-04-20|1596.35
#2018-04-23|1583.57
#2018-04-24|1585.69
#2018-04-25|1578.89
#2018-04-26|1581.50
#2018-04-27|1575.48
#2018-04-30|1577.41
#2018-05-01|1567.76
#2018-05-02|1582.29
#2018-05-03|1563.72
#2018-05-04|1567.18
#2018-05-07|1571.11
#2018-05-08|1538.35
#2018-05-09|1546.24
#2018-05-10|1534.38
#2018-05-11|1547.08
#2018-05-14|1542.23
#2018-05-15|1522.64
#2018-05-16|1490.70
#2018-05-17|1499.14
#2018-05-18|1490.15
#2018-05-21|1480.44
#2018-05-22|1480.21
#2018-05-23|1473.89
#2018-05-24|1469.82
#2018-05-25|1470.46
#2018-05-28|1470.95
#2018-05-29|1445.15
#2018-05-30|1456.55
#2018-05-31|1457.84
#2018-06-01|1457.14
#2018-06-04|1458.52
#2018-06-05|1460.74
#2018-06-06|1466.82
#2018-06-07|1500.92
#2018-06-08|1501.38
#2018-06-11|1490.88
#2018-06-12|1483.93
#2018-06-13|1470.14
#2018-06-14|1457.74
#2018-06-15|1455.11
#2018-06-18|1433.18
#2018-06-19|1460.93
#2018-06-20|1453.31
#2018-06-21|1445.46
#2018-06-22|1461.43
#2018-06-25|1445.14
#2018-06-26|1423.92
#2018-06-27|1420.69
#2018-06-28|1409.29
#2018-06-29|1410.67
#2018-07-02|1437.84
#2018-07-03|1390.58
#2018-07-04|1358.43
#2018-07-05|1367.28
#2018-07-06|1401.54
#2018-07-09|1385.51
#2018-07-10|1398.88
#2018-07-11|1361.08
#2018-07-12|1362.96
#2018-07-13|1361.61
#2018-07-16|1373.42
#2018-07-17|1346.80
#2018-07-18|1334.66
#2018-07-19|1308.52
#2018-07-20|1365.36
#2018-07-23|1360.77
#2018-07-24|1336.17
#2018-07-25|1349.50
#2018-07-26|1334.81
#2018-07-27|1341.34
#2018-07-30|1345.64
#2018-07-31|1356.45
#2018-08-01|1382.73
#2018-08-02|1382.18
#2018-08-03|1373.56
#2018-08-06|1373.75
#2018-08-07|1380.96
#2018-08-08|1385.64
#2018-08-09|1377.46
#2018-08-10|1352.48
#2018-08-13|1338.79
#2018-08-14|1335.90
#2018-08-15|1313.74
#2018-08-16|1315.05
#2018-08-17|1318.47
#2018-08-20|1322.83
#2018-08-21|1328.85
#2018-08-22|1332.32
#2018-08-23|1332.67
#2018-08-24|1312.93
#2018-08-27|1321.42
#2018-08-28|1338.42
#2018-08-29|1334.83
#2018-08-30|1308.27
#2018-08-31|1310.82
#2018-09-03|1285.90
#2018-09-04|1282.28
#2018-09-05|1277.69
#2018-09-06|1259.62
#2018-09-07|1226.38
#2018-09-10|1256.74
#2018-09-11|1255.40
#2018-09-12|1262.73
#2018-09-13|1283.90
#2018-09-14|1284.63
#2018-09-17|1292.42
#2018-09-18|1298.40
#2018-09-19|1287.43
#2018-09-20|1300.08
#2018-09-21|1279.85
#2018-09-24|1278.47
#2018-09-25|1284.46
#2018-09-26|1286.34
#2018-09-27|1292.82
#2018-09-28|1284.25
#2018-10-01|1272.82
#2018-10-02|1289.35
#2018-10-03|1295.80
#2018-10-04|1294.89
#2018-10-05|1274.11
#2018-10-08|1271.13
#2018-10-09|1272.02
#2018-10-10|1275.00
#2018-10-11|1271.70
#2018-10-12|1274.94
#2018-10-15|1267.23
#2018-10-16|1272.65
#2018-10-17|1269.26
#2018-10-18|1243.98
#2018-10-19|1261.33
#2018-10-22|1260.73
#2018-10-23|1261.76
#2018-10-24|1254.91
#2018-10-25|1238.28
#2018-10-26|1234.10
#2018-10-29|1234.25
#2018-10-30|1205.55
#2018-10-31|1217.06
#2018-11-01|1219.80
#2018-11-02|1214.77
#2018-11-05|1224.76
#2018-11-06|1225.79
#2018-11-07|1225.58
#2018-11-08|1229.20
#2018-11-09|1229.34
#2018-11-12|1241.69
#2018-11-13|1248.19
#2018-11-14|1251.54
#2018-11-15|1267.77
#2018-11-16|1276.88
#2018-11-19|1308.42
#2018-11-20|1305.20
#2018-11-21|1303.59
#2018-11-22|1266.67
#2018-11-23|1217.72
#2018-11-26|1227.86
#2018-11-27|1222.32
#2018-11-28|1238.67
#2018-11-29|1240.44
#2018-11-30|1251.53
#2018-12-03|1276.25
#2018-12-04|1279.45
#2018-12-05|1278.48
#2018-12-06|1273.86
#2018-12-07|1270.82
#2018-12-10|1268.27
#2018-12-11|1271.35
#2018-12-12|1265.57
#2018-12-13|1258.29
#2018-12-14|1247.08
#2018-12-17|1249.14
#2018-12-18|1259.41
#2018-12-19|1256.90
#2018-12-20|1252.95
#2018-12-21|1265.63
#2018-12-24|1254.97
#2018-12-25|1259.53
#2018-12-26|1280.90
#2018-12-27|1290.02
#2018-12-28|1274.44
#2018-12-31|1284.59
#2019-01-01|1284.59
#2019-01-02|1280.70
#2019-01-03|1269.79
#2019-01-04|1236.48
#2019-01-07|1252.97
#2019-01-08|1239.85
#2019-01-09|1246.26
#2019-01-10|1235.27
#2019-01-11|1235.33
#2019-01-14|1225.95
#2019-01-15|1226.79
#2019-01-16|1228.77
#2019-01-17|1218.39
#2019-01-18|1215.59
#2019-01-21|1218.50
#2019-01-22|1226.64
#2019-01-23|1208.97
#2019-01-24|1231.05
#2019-01-25|1211.08
#2019-01-28|1214.32
#2019-01-29|1238.10
#2019-01-30|1251.87
#2019-01-31|1245.06
#2019-02-01|1234.91
#2019-02-04|1233.47
#2019-02-05|1235.14
#2019-02-06|1227.98
#2019-02-07|1223.59
#2019-02-08|1232.33
#2019-02-11|1222.01
#2019-02-12|1243.67
#2019-02-13|1240.54
#2019-02-14|1233.05
#2019-02-15|1227.01
#2019-02-18|1232.53
#2019-02-19|1243.43
#2019-02-20|1229.14
#2019-02-21|1234.29
#2019-02-22|1226.26
#2019-02-25|1226.16
#2019-02-26|1219.74
#2019-02-27|1214.66
#2019-02-28|1210.50
#2019-03-01|1196.01
#2019-03-04|1199.03
#2019-03-05|1195.10
#2019-03-06|1220.82
#2019-03-07|1211.65
#2019-03-08|1200.56
#2019-03-11|1193.01
#2019-03-12|1203.16
#2019-03-13|1199.19
#2019-03-14|1186.07
#2019-03-15|1174.91
#2019-03-18|1171.70
#2019-03-19|1171.00
#2019-03-20|1191.31
#2019-03-21|1196.30
#2019-03-22|1210.46
#2019-03-25|1209.78
#2019-03-26|1207.21
#2019-03-27|1194.08
#2019-03-28|1215.44
#2019-03-29|1157.76
#2019-04-01|1180.43
#2019-04-02|1179.18
#2019-04-03|1161.19
#2019-04-04|1170.11
#2019-04-05|1160.08
#2019-04-08|1186.01
#2019-04-09|1180.98
#2019-04-10|1194.32
#2019-04-11|1218.19
#2019-04-12|1208.14
#2019-04-15|1210.10
#2019-04-16|1217.89
#2019-04-17|1221.57
#2019-04-18|1219.58
#2019-04-19|1217.89
#2019-04-22|1224.54
#2019-04-23|1224.97
#2019-04-24|1222.90
#2019-04-25|1213.80
#2019-04-26|1226.16
#2019-04-29|1232.16
#2019-04-30|1214.78
#2019-05-01|1216.29
#2019-05-02|1213.10
#2019-05-03|1216.28
#2019-05-06|1209.00
#2019-05-07|1220.94
#2019-05-08|1223.25
#2019-05-09|1222.57
#2019-05-10|1231.00
#2019-05-13|1225.22
#2019-05-14|1233.13
#2019-05-15|1233.49
#2019-05-16|1243.12
#2019-05-17|1244.49
#2019-05-20|1251.77
#2019-05-21|1233.85
#2019-05-22|1232.93
#2019-05-23|1236.12
#2019-05-24|1238.32
#2019-05-27|1213.48
#2019-05-28|1239.16
#2019-05-29|1210.14
#2019-05-30|1222.03
#2019-05-31|1224.21
#2019-06-03|1211.68
#2019-06-04|1214.60
#2019-06-05|1216.48
#2019-06-06|1217.29
#2019-06-07|1221.63
#2019-06-10|1218.54
#2019-06-11|1242.35
#2019-06-12|1243.19
#2019-06-13|1230.75
#2019-06-14|1237.88
#2019-06-17|1249.67
#2019-06-18|1246.56
#2019-06-19|1268.21
#2019-06-20|1276.86
#2019-06-21|1291.56
#2019-06-24|1276.31
#2019-06-25|1280.52
#2019-06-26|1270.09
#2019-06-27|1286.32
#2019-06-28|1263.19
#2019-07-01|1263.54
#2019-07-02|1247.05
#2019-07-03|1256.89
#2019-07-04|1273.58
#2019-07-05|1258.93
#2019-07-08|1260.83
#2019-07-09|1261.54
#2019-07-10|1269.69
#2019-07-11|1261.81
#2019-07-12|1268.11
#2019-07-15|1271.54
#2019-07-16|1292.21
#2019-07-17|1325.27
#2019-07-18|1312.75
#2019-07-19|1323.54
#2019-07-22|1308.93
#2019-07-23|1320.05
#2019-07-24|1323.10
#2019-07-25|1339.25
#2019-07-26|1338.69
#2019-07-29|1339.66
#2019-07-30|1340.26
#2019-07-31|1333.83
#2019-08-01|1324.95
#2019-08-02|1334.06
#2019-08-05|1341.18
#2019-08-06|1342.20
#2019-08-07|1344.59
#2019-08-08|1340.39
#2019-08-09|1344.50
#2019-08-12|1345.91
#2019-08-13|1346.30
#2019-08-14|1340.78
#2019-08-15|1341.45
#2019-08-16|1347.61
#2019-08-19|1346.69
#2019-08-20|1345.77
#2019-08-21|1346.26
#2019-08-22|1342.53
#2019-08-23|1352.14
#2019-08-26|1363.70
#2019-08-27|1384.88
#2019-08-28|1381.74
#2019-08-29|1378.94
#2019-08-30|1359.63
#2019-09-02|1357.79
#2019-09-03|1346.95
#2019-09-04|1336.12
#2019-09-05|1367.16
#2019-09-06|1338.76
#2019-09-09|1340.26
#2019-09-10|1355.26
#2019-09-11|1347.98
#2019-09-12|1350.02
#2019-09-13|1346.69
#2019-09-16|1337.35
#2019-09-17|1344.96
#2019-09-18|1339.82
#2019-09-19|1314.23
#2019-09-20|1308.14
#2019-09-23|1333.13
#2019-09-24|1329.61
#2019-09-25|1327.92
#2019-09-26|1316.09
#2019-09-27|1300.06
#2019-09-30|1297.81
#2019-10-01|1289.40
#2019-10-02|1273.22
#2019-10-03|1295.93
#2019-10-04|1273.98
#2019-10-07|1286.30
#2019-10-08|1281.43
#2019-10-09|1283.99
#2019-10-10|1285.73
#2019-10-11|1327.28
#2019-10-14|1326.92
#2019-10-15|1334.58
#2019-10-16|1335.97
#2019-10-17|1294.24
#2019-10-18|1281.28
#2019-10-21|1294.88
#2019-10-22|1292.32
#2019-10-23|1302.37
#2019-10-24|1303.66
#2019-10-25|1311.35
#2019-10-28|1299.04
#2019-10-29|1295.72
#2019-10-30|1287.24
#2019-10-31|1290.76
#2019-11-01|1295.90
#2019-11-04|1304.49
#2019-11-05|1296.91
#2019-11-06|1296.72
#2019-11-07|1303.67
#2019-11-08|1312.91
#2019-11-11|1314.05
#2019-11-12|1320.67
#2019-11-13|1325.93
#2019-11-14|1314.55
#2019-11-15|1340.74
#2019-11-18|1342.82
#2019-11-19|1351.38
#2019-11-20|1351.38
#2019-11-21|1390.54
#2019-11-22|1393.45
#2019-11-25|1391.93
#2019-11-26|1395.58
#2019-11-27|1420.47
#2019-11-28|1419.46
#2019-11-29|1421.66
#2019-12-02|1431.37
#2019-12-03|1451.85
#2019-12-04|1465.04
#2019-12-05|1452.46
#2019-12-06|1461.26
#2019-12-09|1464.97
#2019-12-10|1490.88
#2019-12-11|1476.32
#2019-12-12|1486.67
#2019-12-13|1482.16
#2019-12-16|1481.22
#2019-12-17|1482.07
#2019-12-18|1454.83
#2019-12-19|1480.38
#2019-12-20|1512.02
#2019-12-23|1496.86
#2019-12-24|1507.46
#2019-12-25|1499.64
#2019-12-26|1509.49
#2019-12-27|1500.44
#2019-12-30|1500.83
#2019-12-31|1477.66
#2020-01-01|1477.66
#2020-01-02|1474.02
#2020-01-03|1471.69
#2020-01-06|1484.50
#2020-01-07|1499.28
#2020-01-08|1502.63
#2020-01-09|1544.12
#2020-01-10|1511.03
#2020-01-13|1538.30
#2020-01-14|1552.39
#2020-01-15|1589.75
#2020-01-16|1601.10
#2020-01-17|1582.29
#2020-01-20|1582.01
#2020-01-21|1620.70
#2020-01-22|1673.52
#2020-01-23|1636.53
#2020-01-24|1633.63
#2020-01-27|1629.55
#2020-01-28|1628.33
#2020-01-29|1636.67
#2020-01-30|1620.16
#2020-01-31|1598.50
#2020-02-03|1640.41
#2020-02-04|1638.73
#2020-02-05|1565.68
#2020-02-06|1563.84
#2020-02-07|1553.39
#2020-02-10|1550.77
#2020-02-11|1559.80
#2020-02-12|1557.76
#2020-02-13|1553.56
#2020-02-14|1624.80
#2020-02-17|1629.33
#2020-02-18|1618.32
#2020-02-19|1615.79
#2020-02-20|1622.22
#2020-02-21|1642.25
#2020-02-24|1581.04
#2020-02-25|1581.57
#2020-02-26|1585.25
#2020-02-27|1591.33
#2020-02-28|1589.75
#2020-03-02|1595.93
#2020-03-03|1600.43
#2020-03-04|1593.04
#2020-03-05|1594.88
#2020-03-06|1531.50
#2020-03-09|1419.00
#2020-03-10|1437.35
#2020-03-11|1441.00
#2020-03-12|1359.69
#2020-03-13|1269.25
#2020-03-16|1146.78
#2020-03-17|1122.24
#2020-03-18|1100.49
#2020-03-19|1133.29
#2020-03-20|1176.05
#2020-03-23|1225.96
#2020-03-24|1249.95
#2020-03-25|1218.56
#2020-03-26|1209.27
#2020-03-27|1152.84
#2020-03-30|1126.52
#2020-03-31|1100.84
#2020-04-01|1097.43
#2020-04-02|1098.84
#2020-04-03|1093.99
#2020-04-06|1090.86
#2020-04-07|1081.68
#2020-04-08|1098.51
#2020-04-09|1103.21
#2020-04-10|1103.21
#2020-04-13|1098.26
#2020-04-14|1101.80
#2020-04-15|1102.42
#2020-04-16|1096.97
#2020-04-17|1113.17
#2020-04-20|1167.29
#2020-04-21|1162.00
#2020-04-22|1161.16
#2020-04-23|1120.91
#2020-04-24|1111.77
#2020-04-27|1113.03
#2020-04-28|1112.34
#2020-04-29|1118.80
#2020-04-30|1127.76
#2020-05-01|1131.53
#2020-05-04|1130.39
#2020-05-05|1133.02
#2020-05-06|1137.96
#2020-05-07|1146.33
#2020-05-08|1153.80
#2020-05-11|1154.40
#2020-05-12|1150.97
#2020-05-13|1148.06
#2020-05-14|1142.41
#2020-05-15|1143.03
#2020-05-18|1144.27
#2020-05-19|1149.33
#2020-05-20|1148.60
#2020-05-21|1144.24
#2020-05-22|1142.40
#2020-05-25|1146.38
#2020-05-26|1153.72
#2020-05-27|1159.37
#2020-05-28|1168.27
#2020-05-29|1174.00
#2020-06-01|1174.62
#2020-06-02|1184.57
#2020-06-03|1189.65
#2020-06-04|1197.61
#2020-06-05|1235.76
#2020-06-08|1236.89
#2020-06-09|1243.49
#2020-06-10|1244.87
#2020-06-11|1276.77
#2020-06-12|1252.32
#2020-06-15|1254.60
#2020-06-16|1252.56
#2020-06-17|1301.84
#2020-06-18|1305.42
#2020-06-19|1304.22
#2020-06-22|1354.62
#2020-06-23|1360.12
#2020-06-24|1321.52
#2020-06-25|1313.97
#2020-06-26|1292.23
#2020-06-29|1291.51
#2020-06-30|1281.78
#2020-07-01|1276.93
#2020-07-02|1267.99
#2020-07-03|1269.70
#2020-07-06|1275.59
#2020-07-07|1274.13
#2020-07-08|1271.07
#2020-07-09|1264.25
#2020-07-10|1262.84
#2020-07-13|1273.33
#2020-07-14|1282.02
#2020-07-15|1282.76
#2020-07-16|1285.48
#2020-07-17|1303.91
#2020-07-20|1304.82
#2020-07-21|1315.67
#2020-07-22|1328.72
#2020-07-23|1329.04
#2020-07-24|1332.12
#2020-07-27|1339.13
#2020-07-28|1338.70
#2020-07-29|1348.57
#2020-07-30|1349.71
#2020-07-31|1351.95
#2020-08-03|1353.94
#2020-08-04|1355.88
#2020-08-05|1367.16
#2020-08-06|1359.02
#2020-08-07|1357.96
#2020-08-10|1364.85
#2020-08-11|1361.98
#2020-08-12|1364.75
#2020-08-13|1366.95
#2020-08-14|1366.84
#2020-08-17|1326.60
#2020-08-18|1333.90
#2020-08-19|1331.65
#2020-08-20|1327.16
#2020-08-21|1323.02
#2020-08-24|1326.26
#2020-08-25|1336.35
#2020-08-26|1336.19
#2020-08-27|1335.08
#2020-08-28|1344.46
#2020-08-31|1347.32
#2020-09-01|1395.60
#2020-09-02|1390.22
#2020-09-03|1390.01
#2020-09-04|1380.85
#2020-09-07|1384.95
#2020-09-08|1381.98
#2020-09-09|1383.94
#2020-09-10|1410.69
#2020-09-11|1412.78
#2020-09-14|1414.73
#2020-09-15|1400.57
#2020-09-16|1398.17
#2020-09-17|1351.47
#2020-09-18|1389.65
#2020-09-21|1395.73
#2020-09-22|1400.59
#2020-09-23|1395.62
#2020-09-24|1379.40
#2020-09-25|1374.38
#2020-09-28|1358.57
#2020-09-29|1393.03
#2020-09-30|1392.04
#2020-10-01|1392.10
#2020-10-02|1408.02
#2020-10-05|1404.93
#2020-10-06|1436.50
#2020-10-07|1418.59
#2020-10-08|1408.59
#2020-10-09|1428.88
#2020-10-12|1441.53
#2020-10-13|1426.11
#2020-10-14|1435.89
#2020-10-15|1435.97
#2020-10-16|1432.85
#2020-10-19|1425.44
#2020-10-20|1452.74
#2020-10-21|1457.43
#2020-10-22|1458.82
#2020-10-23|1470.40
#2020-10-26|1474.38
#2020-10-27|1466.50
#2020-10-28|1469.68
#2020-10-29|1464.14
#2020-10-30|1461.87
#2020-11-02|1447.41
#2020-11-03|1467.41
#2020-11-04|1454.45
#2020-11-05|1469.37
#2020-11-06|1473.34
#2020-11-09|1478.82
#2020-11-10|1481.53
#2020-11-11|1479.51
#2020-11-12|1483.69
#2020-11-13|1487.67
#2020-11-16|1490.81
#2020-11-17|1504.87
#2020-11-18|1505.19
#2020-11-19|1501.84
#2020-11-20|1528.47
#2020-11-23|1516.21
#2020-11-24|1538.67
#2020-11-25|1555.42
#2020-11-26|1551.84
#2020-11-27|1540.58
#2020-11-30|1551.19
#2020-12-01|1544.48
#2020-12-02|1538.68
#2020-12-03|1563.11
#2020-12-04|1557.80
#2020-12-07|1556.32
#2020-12-08|1554.59
#2020-12-09|1556.00
#2020-12-10|1565.24
#2020-12-11|1601.63
#2020-12-14|1606.57
#2020-12-15|1660.15
#2020-12-16|1653.99
#2020-12-17|1696.51
#2020-12-18|1645.64
#2020-12-21|1574.53
#2020-12-22|1624.29
#2020-12-23|1612.97
#2020-12-24|1621.58
#2020-12-25|1593.74
#2020-12-28|1597.58
#2020-12-29|1587.55
#2020-12-30|1614.36
#2020-12-31|1575.69
#2021-01-01|1575.69
#2021-01-04|1608.30
#2021-01-05|1611.92
#2021-01-06|1624.11
#2021-01-07|1637.93
#2021-01-08|1641.04
#2021-01-11|1639.17
#2021-01-12|1642.85
#2021-01-13|1622.97
#2021-01-14|1632.25
#2021-01-15|1633.84
#2021-01-18|1608.27
#2021-01-19|1659.82
#2021-01-20|1669.97
#2021-01-21|1676.18
#2021-01-22|1676.51
#2021-01-25|1694.78
#2021-01-26|1692.24
#2021-01-27|1691.86
#2021-01-28|1687.37
#2021-01-29|1727.18
#2021-02-01|1698.25
#2021-02-02|1739.50
#2021-02-03|1776.92
#2021-02-04|1782.52
#2021-02-05|1760.28
#2021-02-08|1768.41
#2021-02-09|1756.19
#2021-02-10|1746.31
#2021-02-11|1753.54
#2021-02-12|1731.35
#2021-02-15|1754.60
#2021-02-16|1751.33
#2021-02-17|1722.08
#2021-02-18|1745.16
#2021-02-19|1748.24
#2021-02-22|1746.27
#2021-02-23|1736.65
#2021-02-24|1715.74
#2021-02-25|1749.07
#2021-02-26|1741.79
#2021-03-01|1714.91
#2021-03-02|1747.66
#2021-03-03|1718.82
#2021-03-04|1743.07
#2021-03-05|1761.99
#2021-03-08|1769.90
#2021-03-09|1759.55
#2021-03-10|1755.13
#2021-03-11|1770.33
#2021-03-12|1786.35
#2021-03-15|1809.92
#2021-03-16|1803.15
#2021-03-17|1848.14
#2021-03-18|1782.58
#2021-03-19|1766.22
#2021-03-22|1729.64
#2021-03-23|1710.81
#2021-03-24|1750.81
#2021-03-25|1749.98
#2021-03-26|1822.10
#2021-03-29|1850.23
#2021-03-30|1845.88
#2021-03-31|1844.76
#2021-04-01|1861.81
#2021-04-02|1858.53
#2021-04-05|1859.01
#2021-04-06|1876.24
#2021-04-07|1883.11
#2021-04-08|1886.16
#2021-04-09|1885.46
#2021-04-12|1888.56
#2021-04-13|1889.22
#2021-04-14|1884.68
#2021-04-15|1885.67
#2021-04-16|1885.47
#2021-04-19|1886.61
#2021-04-20|1888.28
#2021-04-21|1882.73
#2021-04-22|1882.13
#2021-04-23|1891.08
#2021-04-26|1883.98
#2021-04-27|1862.39
#2021-04-28|1861.43
#2021-04-29|1892.18
#2021-04-30|1883.94
#2021-05-03|1874.24
#2021-05-04|1898.12
#2021-05-05|1889.86
#2021-05-06|1897.39
#2021-05-07|1888.74
#2021-05-10|1917.59
#2021-05-11|1896.60
#2021-05-12|1896.53
#2021-05-13|1897.47
#2021-05-14|1905.44
#2021-05-17|1905.54
#2021-05-18|1912.78
#2021-05-19|1911.58
#2021-05-20|1888.85
#2021-05-21|1907.42
#2021-05-24|1909.68
#2021-05-25|1881.45
#2021-05-26|1839.98
#2021-05-27|1850.35
#2021-05-28|1847.50
#2021-05-31|1852.24
#2021-06-01|1869.04
#2021-06-02|1910.86
#2021-06-03|1925.99
#2021-06-04|1929.59
#2021-06-07|1893.89
#2021-06-08|1896.63
#2021-06-09|1932.40
#2021-06-10|1941.21
#2021-06-11|1952.31
#2021-06-14|1900.35
#2021-06-15|1940.38
#2021-06-16|1920.91
#2021-06-17|1903.61
#2021-06-18|1904.35
#2021-06-21|1870.27
#2021-06-22|1867.74
#2021-06-23|1827.89
#2021-06-24|1869.88
#2021-06-25|1883.57
#2021-06-28|1914.17
#2021-06-29|1891.36
#2021-06-30|1886.84
#2021-07-01|1865.42
#2021-07-02|1862.45
#2021-07-05|1838.17
#2021-07-06|1835.19
#2021-07-07|1832.24
#2021-07-08|1847.39
#2021-07-09|1815.33
#2021-07-12|1848.16
#2021-07-13|1844.79
#2021-07-14|1843.61
#2021-07-15|1844.48
#2021-07-16|1844.32
#2021-07-19|1843.14
#2021-07-20|1840.35
#2021-07-21|1843.75
#2021-07-22|1843.05
#2021-07-23|1855.71
#2021-07-26|1865.47
#2021-07-27|1870.90
#2021-07-28|1859.44
#2021-07-29|1883.57
#2021-07-30|1881.58
#2021-08-02|1882.94
#2021-08-03|1943.35
#2021-08-04|1942.41
#2021-08-05|1940.36
#2021-08-06|1929.03
#2021-08-09|1891.75
#2021-08-10|1890.79
#2021-08-11|1888.31
#2021-08-12|1888.82
#2021-08-13|1897.84
#2021-08-16|1901.96
#2021-08-17|1895.64
#2021-08-18|1916.33
#2021-08-19|1897.85
#2021-08-20|1894.61
#2021-08-23|1925.06
#2021-08-24|1931.88
#2021-08-25|1923.37
#2021-08-26|1932.81
#2021-08-27|1970.40
#2021-08-30|2004.71
#2021-08-31|2015.23
#2021-09-01|1979.34
#2021-09-02|1979.84
#2021-09-03|2010.40
#2021-09-06|1951.27
#2021-09-07|1949.74
#2021-09-08|1945.96
#2021-09-09|2010.91
#2021-09-10|2012.19
#2021-09-13|1955.21
#2021-09-14|1958.47
#2021-09-15|2004.94
#2021-09-16|1998.74
#2021-09-17|1999.00
#2021-09-20|1993.91
#2021-09-21|1994.86
#2021-09-22|1995.68
#2021-09-23|1977.97
#2021-09-24|1975.90
#2021-09-27|1974.68
#2021-09-28|1983.58
#2021-09-29|1965.93
#2021-09-30|1954.92
#2021-10-01|1942.43
#2021-10-04|1949.08
#2021-10-05|1939.79
#2021-10-06|1935.03
#2021-10-07|1955.70
#2021-10-08|1976.47
#2021-10-11|1992.70
#2021-10-12|1942.34
#2021-10-13|1974.49
#2021-10-14|2002.85
#2021-10-15|1982.20
#2021-10-18|1946.68
#2021-10-19|1945.82
#2021-10-20|1946.02
#2021-10-21|1957.64
#2021-10-22|2014.63
#2021-10-25|1961.38
#2021-10-26|1999.52
#2021-10-27|2001.00
#2021-10-28|2008.92
#2021-10-29|2001.80
#2021-11-01|2001.20
#2021-11-02|2008.31
#2021-11-03|1986.61
#2021-11-04|1996.42
#2021-11-05|1983.68
#2021-11-08|1955.99
#2021-11-09|1968.19
#2021-11-10|1958.71
#2021-11-11|1954.64
#2021-11-12|1961.27
#2021-11-15|1985.41
#2021-11-16|1982.57
#2021-11-17|1973.13
#2021-11-18|1975.95
#2021-11-19|1974.69
#2021-11-22|1965.76
#2021-11-23|1967.68
#2021-11-24|1950.71
#2021-11-25|1947.54
#2021-11-26|1921.69
#2021-11-29|1914.12
#2021-11-30|1911.05
#2021-12-01|1967.20
#2021-12-02|1965.89
#2021-12-03|1959.13
#2021-12-06|1967.87
#2021-12-07|1949.16
#2021-12-08|1958.07
#2021-12-09|1951.18
#2021-12-10|1963.27
#2021-12-13|1936.83
#2021-12-14|1936.19
#2021-12-15|1932.60
#2021-12-16|1970.70
#2021-12-17|1954.46
#2021-12-20|1956.54
#2021-12-21|1951.75
#2021-12-22|1957.76
#2021-12-23|1937.91
#2021-12-24|1955.92
#2021-12-27|1976.73
#2021-12-28|1955.52
#2021-12-29|1999.00
#2021-12-30|1995.89
#2021-12-31|2018.46
#2022-01-03|1969.46
#2022-01-04|1970.25
#2022-01-05|1971.39
#2022-01-06|1990.27
#2022-01-07|2028.01
#2022-01-10|2024.57
#2022-01-11|2028.73
#2022-01-12|2036.67
#2022-01-13|2040.09
#2022-01-14|2057.69
#2022-01-17|2056.39
#2022-01-18|2048.49
#2022-01-19|2060.61
#2022-01-20|2057.81
#2022-01-21|2058.93
#2022-01-24|2055.15
#2022-01-25|2091.05
#2022-01-26|2081.56
#2022-01-27|2063.89
#2022-01-28|2058.91
#2022-01-31|2059.79
#2022-02-01|2067.97
#2022-02-02|2073.85
#2022-02-03|2079.09
#2022-02-04|2074.68
#2022-02-07|2085.25
#2022-02-08|2081.15
#2022-02-09|2072.50
#2022-02-10|2076.97
#2022-02-11|2057.34
#2022-02-14|2034.82
#2022-02-15|2041.04
#2022-02-16|2039.53
#2022-02-17|2038.67
#2022-02-18|2025.35
#2022-02-21|1994.21
#2022-02-22|2007.13
#2022-02-23|2024.77
#2022-02-24|1950.74
#2022-02-25|2020.70
#2022-02-28|2001.57
#2022-03-01|1936.65
#2022-03-02|1983.65
#2022-03-03|1977.56
#2022-03-04|1936.90
#2022-03-07|1909.80
#2022-03-08|1896.11
#2022-03-09|1914.18
#2022-03-10|1977.52
#2022-03-11|1999.59
#2022-03-14|1947.54
#2022-03-15|1965.15
#2022-03-16|1915.67
#2022-03-17|1964.73
#2022-03-18|1974.80
#2022-03-21|1994.31
#2022-03-22|1966.20
#2022-03-23|1973.81
#2022-03-24|1971.18
#2022-03-25|1968.82
#2022-03-28|1968.78
#2022-03-29|1977.08
#2022-03-30|1984.80
#2022-03-31|1984.11
#2022-04-01|1969.23
#2022-04-04|1968.26
#2022-04-05|1971.27
#2022-04-06|1971.17
#2022-04-07|1966.07
#2022-04-08|1967.63
#2022-04-11|1959.65
#2022-04-12|1978.28
#2022-04-13|1980.85
#2022-04-14|1976.72
#2022-04-15|1992.92
#2022-04-18|2040.70
#2022-04-19|2118.10
#2022-04-20|2142.77
#2022-04-21|2156.79
#2022-04-22|2153.97
#2022-04-25|2163.16
#2022-04-26|2115.79
#2022-04-27|2144.86
#2022-04-28|2121.21
#2022-04-29|2125.57
#2022-05-02|2122.52
#2022-05-03|2124.33
#2022-05-04|2136.63
#2022-05-05|2143.87
#2022-05-06|2166.44
#2022-05-09|2155.20
#2022-05-10|2133.51
#2022-05-11|2124.55
#2022-05-12|2069.16
#2022-05-13|2094.91
#2022-05-16|2194.01
#2022-05-17|2175.64
#2022-05-18|2227.79
#2022-05-19|2234.63
#2022-05-20|2273.06
#2022-05-23|2281.26
#2022-05-24|2239.61
#2022-05-25|2245.01
#2022-05-26|2247.32
#2022-05-27|2249.75
#2022-05-30|2214.63
#2022-05-31|2191.74
#2022-06-01|2191.71
#2022-06-02|2170.51
#2022-06-03|2259.93
#2022-06-06|2297.78
#2022-06-07|2246.14
#2022-06-08|2267.88
#2022-06-09|2288.17
#2022-06-10|2239.46
#2022-06-13|2218.59
#2022-06-14|2243.51
#2022-06-15|2195.28
#2022-06-16|2174.69
#2022-06-17|2151.87
#2022-06-20|2164.87
#2022-06-21|2173.03
#2022-06-22|2173.63
#2022-06-23|2168.50
#2022-06-24|2041.23
#2022-06-27|2154.17
#2022-06-28|2103.71
#2022-06-29|2145.01
#2022-06-30|2156.94
#2022-07-01|2032.09
#2022-07-04|2038.99
#2022-07-05|2016.82
#2022-07-06|1930.70
#2022-07-07|1976.51
#2022-07-08|1974.33
#2022-07-11|1971.03
#2022-07-12|1952.81
#2022-07-13|1955.54
#2022-07-14|1893.06
#2022-07-15|1980.52
#2022-07-18|1977.32
#2022-07-19|2008.41
#2022-07-20|1968.85
#2022-07-21|1958.63
#2022-07-22|1968.88
#2022-07-25|1934.24
#2022-07-26|1925.41
#2022-07-27|1921.78
#2022-07-28|1917.97
#2022-07-29|1977.51
#2022-08-01|1981.18
#2022-08-02|1974.50
#2022-08-03|1952.03
#2022-08-04|2035.58
#2022-08-05|2026.65
#2022-08-08|2016.71
#2022-08-09|1985.52
#2022-08-10|2056.08
#2022-08-11|2021.24
#2022-08-12|2042.25
#2022-08-15|2001.42
#2022-08-16|2036.48
#2022-08-17|2023.05
#2022-08-18|2053.07
#2022-08-19|1969.15
#2022-08-22|1951.76
#2022-08-23|2006.77
#2022-08-24|2003.81
#2022-08-25|2054.35
#2022-08-26|2051.85
#2022-08-29|2047.78
#2022-08-30|2048.62
#2022-08-31|2040.90
#2022-09-01|2027.41
#2022-09-02|2049.84
#2022-09-05|1983.44
#2022-09-06|2020.95
#2022-09-07|1985.34
#2022-09-08|1978.27
#2022-09-09|1966.90
#2022-09-12|1974.42
#2022-09-13|1953.78
#2022-09-14|1958.93
#2022-09-15|1948.53
#2022-09-16|1961.85
#2022-09-19|1939.20
#2022-09-20|1981.69
#2022-09-21|1963.00
#2022-09-22|1996.40
#2022-09-23|2011.72
#2022-09-26|1938.85
#2022-09-27|1923.61
#2022-09-28|1906.38
#2022-09-29|1905.29
#2022-09-30|1823.95
#2022-10-03|1821.43
#2022-10-04|1836.85
#2022-10-05|1831.31
#2022-10-06|1881.98
#2022-10-07|1919.84
#2022-10-10|1916.09
#2022-10-11|1914.42
#2022-10-12|1907.12
#2022-10-13|1906.54
#2022-10-14|1906.20
#2022-10-17|1909.04
#2022-10-18|1901.52
#2022-10-19|1896.09
#2022-10-20|1873.14
#2022-10-21|1868.65
#2022-10-24|1827.88
#2022-10-25|1878.75
#2022-10-26|1889.37
#2022-10-27|1912.94
#2022-10-28|1903.77
#2022-10-31|1895.44
#2022-11-01|1895.60
#2022-11-02|1894.93
#2022-11-03|1861.26
#2022-11-04|1918.29
#2022-11-07|1841.37
#2022-11-08|1908.44
#2022-11-09|1906.39
#2022-11-10|1938.49
#2022-11-11|1916.74
#2022-11-14|1916.12
#2022-11-15|1921.32
#2022-11-16|1923.42
#2022-11-17|1946.30
#2022-11-18|1949.62
#2022-11-21|1935.68
#2022-11-22|1940.43
#2022-11-23|1935.54
#2022-11-24|1939.73
#2022-11-25|1894.90
#2022-11-28|1876.03
#2022-11-29|1858.06
#2022-11-30|1927.10
#2022-12-01|1951.03
#2022-12-02|1940.17
#2022-12-05|1945.26
#2022-12-06|1928.71
#2022-12-07|1963.42
#2022-12-08|1932.11
#2022-12-09|1967.53
#2022-12-12|1932.25
#2022-12-13|1942.18
#2022-12-14|1973.44
#2022-12-15|1964.18
#2022-12-16|1946.31
#2022-12-19|1879.96
#2022-12-20|1883.54
#2022-12-21|1880.16
#2022-12-22|1891.07
#2022-12-23|1892.32
#2022-12-26|1892.32
#2022-12-27|1902.79
#2022-12-28|1906.81
#2022-12-29|1802.26
#2022-12-30|1784.08
#2023-01-02|1784.08
#2023-01-03|1777.18
#2023-01-04|1753.56
#2023-01-05|1651.94
#2023-01-06|1566.27
#2023-01-09|1679.00
#2023-01-10|1771.40
#2023-01-11|1774.19
#2023-01-12|1741.52
#2023-01-13|1854.23
#2023-01-16|1807.75
#2023-01-17|1866.22
#2023-01-18|1865.57
#2023-01-19|1851.46
#2023-01-20|1869.63
#2023-01-23|1872.45
#2023-01-24|1872.31
#2023-01-25|1885.54
#2023-01-26|1879.16
#2023-01-27|1872.23
#2023-01-30|1873.37
#2023-01-31|1865.93
#2023-02-01|1875.93
#2023-02-02|1869.70
#2023-02-03|1888.91
#2023-02-06|1875.47
#2023-02-07|1874.28
#2023-02-08|1887.34
#2023-02-09|1953.87
#2023-02-10|1946.52
#2023-02-13|1948.16
#2023-02-14|1938.67
#2023-02-15|1937.68
#2023-02-16|1934.86
#2023-02-17|1984.63
#2023-02-20|1983.72
#2023-02-21|1985.72
#2023-02-22|2015.19
#2023-02-23|2011.33
#2023-02-24|2013.25
#2023-02-27|2022.90
#2023-02-28|2021.33
#2023-03-01|1982.11
#2023-03-02|1978.03
#2023-03-03|1975.34
#2023-03-06|1982.68
#2023-03-07|2026.67
#2023-03-08|2010.74
#2023-03-09|2007.69
#2023-03-10|1975.72
#2023-03-13|1978.54
#2023-03-14|1982.34
#2023-03-15|1964.59
#2023-03-16|1974.77
#2023-03-17|2005.48
#2023-03-20|2073.03
#2023-03-21|2024.96
#2023-03-22|2083.34
#2023-03-23|2096.89
#2023-03-24|2072.79
#2023-03-27|2100.77
#2023-03-28|2091.53
#2023-03-29|2094.94
#2023-03-30|2101.35
#2023-03-31|2060.26
#2023-04-03|2133.87
#2023-04-04|2140.18
#2023-04-05|2134.82
#2023-04-06|2136.82
#2023-04-07|2094.10
#2023-04-10|2082.29
#2023-04-11|2129.97
#2023-04-12|2147.30
#2023-04-13|2185.72
#2023-04-14|2213.93
#2023-04-17|2190.26
#2023-04-18|2169.43
#2023-04-19|2179.60
#2023-04-20|2183.66
#2023-04-21|2200.68
#2023-04-24|2202.17
#2023-04-25|2212.87
#2023-04-26|2167.49
#2023-04-27|2196.12
#2023-04-28|2140.05
#2023-05-01|2133.40
#2023-05-02|2157.25
#2023-05-03|2205.20
#2023-05-04|2163.34
#2023-05-05|2205.51
#2023-05-08|2219.05
#2023-05-09|2200.02
#2023-05-10|2236.97
#2023-05-11|2227.32
#2023-05-12|2245.21
#2023-05-15|2275.49
#2023-05-16|2345.41
#2023-05-17|2310.75
#2023-05-18|2294.70
#2023-05-19|2303.88
#2023-05-22|2305.99
#2023-05-23|2282.31
#2023-05-24|2276.19
#2023-05-25|2263.76
#2023-05-26|2298.52
#2023-05-29|2304.15
#2023-05-30|2264.86
#2023-05-31|2188.74
#2023-06-01|2204.83
#2023-06-02|2260.24
#2023-06-05|2268.58
#2023-06-06|2262.83
#2023-06-07|2271.60
#2023-06-08|2281.19
#2023-06-09|2269.44
#2023-06-12|2262.55
#2023-06-13|2257.40
#2023-06-14|2283.85
#2023-06-15|2360.17
#2023-06-16|2375.63
#2023-06-19|2304.46
#2023-06-20|2354.48
#2023-06-21|2357.39
#2023-06-22|2377.82
#2023-06-23|2391.97
#2023-06-26|2389.77
#2023-06-27|2394.45
#2023-06-28|2414.03
#2023-06-29|2414.42
#2023-06-30|2411.44
#2023-07-03|2458.25
#2023-07-04|2474.20
#2023-07-05|2488.72
#2023-07-06|2527.96
#2023-07-07|2539.86
#2023-07-10|2552.86
#2023-07-11|2523.19
#2023-07-12|2552.54
#2023-07-13|2564.86
#2023-07-14|2579.75
#2023-07-17|2554.90
#2023-07-18|2583.34
#2023-07-19|2581.88
#2023-07-20|2595.34
#2023-07-21|2600.61
#2023-07-24|2602.15
#2023-07-25|2634.48
#2023-07-26|2618.59
#2023-07-27|2642.42
#2023-07-28|2791.76
#2023-07-31|2773.04
#2023-08-01|2814.15
#2023-08-02|2769.69
#2023-08-03|2737.24
#2023-08-04|2795.24
#2023-08-07|2747.80
#2023-08-08|2732.23
#2023-08-09|2727.15
#2023-08-10|2722.50
#2023-08-11|2700.93
#2023-08-14|2682.50
#2023-08-15|2700.66
#2023-08-16|2666.36
#2023-08-17|2686.11
#2023-08-18|2668.39
#2023-08-21|2670.62
#2023-08-22|2614.31
#2023-08-23|2569.69
#2023-08-24|2553.98
#2023-08-25|2604.65
#2023-08-28|2515.98
#2023-08-29|2536.36
#2023-08-30|2536.20
#2023-08-31|2523.64
#2023-09-01|2551.43
#2023-09-04|2503.63
#2023-09-05|2515.22
#2023-09-06|2494.39
#2023-09-07|2501.46
#2023-09-08|2535.79
#2023-09-11|2533.66
#2023-09-12|2471.84
#2023-09-13|2497.95
#2023-09-14|2505.74
#2023-09-15|2481.87
#2023-09-18|2543.31
#2023-09-19|2486.43
#2023-09-20|2480.03
#2023-09-21|2430.31
#2023-09-22|2476.75
#2023-09-25|2432.87
#2023-09-26|2409.47
#2023-09-27|2397.54
#2023-09-28|2398.19
#2023-09-29|2407.83
#2023-10-02|2371.63
#2023-10-03|2378.23
#2023-10-04|2362.86
#2023-10-05|2506.74
#2023-10-06|2467.99
#2023-10-09|2440.21
#2023-10-10|2448.39
#2023-10-11|2468.68
#2023-10-12|2502.69
#2023-10-13|2484.19
#2023-10-16|2475.61
#2023-10-17|2514.20
#2023-10-18|2513.64
#2023-10-19|2525.54
#2023-10-20|2481.46
#2023-10-23|2509.33
#2023-10-24|2526.74
#2023-10-25|2503.57
#2023-10-26|2514.96
#2023-10-27|2501.08
#2023-10-30|2530.44
#2023-10-31|2488.07
#2023-11-01|2486.60
#2023-11-02|2529.34
#2023-11-03|2509.42
#2023-11-06|2509.71
#2023-11-07|2509.79
#2023-11-08|2517.29
#2023-11-09|2525.85
#2023-11-10|2536.94
#2023-11-13|2521.36
#2023-11-14|2526.21
#2023-11-15|2525.00
#2023-11-16|2565.32
#2023-11-17|2562.21
#2023-11-20|2573.60
#2023-11-21|2580.93
#2023-11-22|2573.72
#2023-11-23|2574.47
#2023-11-24|2585.82
#2023-11-27|2529.21
#2023-11-28|2542.79
#2023-11-29|2553.53
#2023-11-30|2519.09
#2023-12-01|2540.92
#2023-12-04|2530.36
#2023-12-05|2538.10
#2023-12-06|2538.29
#2023-12-07|2526.14
#2023-12-08|2514.99
#2023-12-11|2496.04
#2023-12-12|2521.23
#2023-12-13|2503.16
#2023-12-14|2551.19
#2023-12-15|2506.42
#2023-12-18|2509.78
#2023-12-19|2524.73
#2023-12-20|2534.13
#2023-12-21|2573.01
#2023-12-22|2560.30
#2023-12-25|2561.58
#2023-12-26|2501.42
#2023-12-27|2574.80
#2023-12-28|2523.13
#2023-12-29|2507.40
#2024-01-01|2507.40
#2024-01-02|2502.14
#2024-01-03|2555.35
#2024-01-04|2508.72
#2024-01-05|2516.05
#2024-01-08|2496.98
#2024-01-09|2520.01
#2024-01-10|2538.74
#2024-01-11|2535.89
#2024-01-12|2482.60
#2024-01-15|2485.91
#2024-01-16|2505.96
#2024-01-17|2450.36
#2024-01-18|2468.02
#2024-01-19|2484.77
#2024-01-22|2478.00
#2024-01-23|2477.90
#2024-01-24|2485.73
#2024-01-25|2389.06
#2024-01-26|2391.70
#2024-01-29|2390.54
#2024-01-30|2370.06
#2024-01-31|2373.47
#2024-02-01|2379.56
#2024-02-02|2402.79
#2024-02-05|2391.26
#2024-02-06|2389.43
#2024-02-07|2395.47
#2024-02-08|2360.36
#2024-02-09|2362.99
#2024-02-12|2362.97
#2024-02-13|2360.21
#2024-02-14|2356.68
#2024-02-15|2377.75
#2024-02-16|2410.17
#2024-02-19|2392.48
#2024-02-20|2405.83
#2024-02-21|2492.14
#2024-02-22|2461.26
#2024-02-23|2462.43
#2024-02-26|2478.07
#2024-02-27|2460.35
#2024-02-28|2484.75
#2024-02-29|2442.05
#2024-03-01|2442.83
#2024-03-04|2464.11
#2024-03-05|2467.30
#2024-03-06|2472.18
#2024-03-07|2446.34
#2024-03-08|2456.65
#2024-03-11|2451.55
#2024-03-12|2452.13
#2024-03-13|2444.82
#2024-03-14|2422.89
#2024-03-15|2424.76
#2024-03-18|2474.43
#2024-03-19|2424.75
#2024-03-20|2437.26
#2024-03-21|2437.23
#2024-03-22|2467.07
#2024-03-25|2428.28
#2024-03-26|2488.99
#2024-03-27|2489.26
#2024-03-28|2526.03
#2024-03-29|2514.74
#2024-04-01|2475.18
#2024-04-02|2517.16
#2024-04-03|2473.87
#2024-04-04|2486.41
#2024-04-05|2483.02
#2024-04-08|2510.57
#2024-04-09|2527.04
#2024-04-10|2525.76
#2024-04-11|2526.72
#2024-04-12|2494.55
#2024-04-15|2455.63
#2024-04-16|2407.13
#2024-04-17|2487.91
#2024-04-18|2480.19
#2024-04-19|2478.69
#2024-04-22|2463.15
#2024-04-23|2478.21
#2024-04-24|2463.07
#2024-04-25|2456.18
#2024-04-26|2475.31
#2024-04-29|2495.86
#2024-04-30|2486.26
#2024-05-01|2484.18
#2024-05-02|2450.93
#2024-05-03|2493.47
#2024-05-06|2492.28
#2024-05-07|2481.20
#2024-05-08|2480.30
#2024-05-09|2481.37
#2024-05-10|2475.16
#2024-05-13|2482.74
#2024-05-14|2479.37
#2024-05-15|2480.53
#2024-05-16|2472.57
#2024-05-17|2475.49
#2024-05-20|2484.63
#2024-05-21|2496.70
#2024-05-22|2518.40
#2024-05-23|2513.75
#2024-05-24|2497.90
#2024-05-27|2489.40
#2024-05-28|2491.88
#2024-05-29|2474.68
#2024-05-30|2482.73
#2024-05-31|2476.40
#2024-06-03|2485.14
#2024-06-04|2464.84
#2024-06-05|2472.13
#2024-06-06|2484.83
#2024-06-07|2481.87
#2024-06-10|2456.81
#2024-06-11|2462.15
#2024-06-12|2492.64
#2024-06-13|2474.68
#2024-06-14|2452.73
#2024-06-17|2454.37
#2024-06-18|2462.42
#2024-06-19|2453.90
#2024-06-20|2456.29
#2024-06-21|2418.54
#2024-06-24|2455.50
#2024-06-25|2453.31
#2024-06-26|2487.56
#2024-06-27|2488.34
#2024-06-28|2494.85
#2024-07-01|2493.70
#2024-07-02|2482.26
#2024-07-03|2485.29
#2024-07-04|2487.47
#2024-07-05|2552.56
#2024-07-08|2498.02
#2024-07-09|2563.39
#2024-07-10|2643.02
#2024-07-11|2636.27
#2024-07-12|2625.54
#2024-07-15|2624.91
#2024-07-16|2614.17
#2024-07-17|2597.68
#2024-07-18|2611.13
#2024-07-19|2575.77
#2024-07-22|2574.55
#2024-07-23|2555.05
#2024-07-24|2565.75
#2024-07-25|2558.13
#2024-07-26|2566.98
#2024-07-29|2598.70
#2024-07-30|2597.40
#2024-07-31|2566.78
#2024-08-01|2552.56
#2024-08-02|2574.65
#2024-08-05|2550.52
#2024-08-06|2571.60
#2024-08-07|2523.22
#2024-08-08|2560.73
#2024-08-09|2526.41
#2024-08-12|2556.33
#2024-08-13|2570.10
#2024-08-14|2569.58
#2024-08-15|2565.14
#2024-08-16|2578.75
#2024-08-19|2591.54
#2024-08-20|2592.20
#2024-08-21|2592.20
#2024-08-22|2592.18
#2024-08-23|2596.83
#2024-08-26|2597.26
#2024-08-27|2593.50
#2024-08-28|2593.28
#2024-08-29|2471.99
#2024-08-30|2515.61
#2024-09-02|2512.31
#2024-09-03|2514.05
#2024-09-04|2518.21
#2024-09-05|2521.08
#2024-09-06|2498.07
#2024-09-09|2479.03
#2024-09-10|2472.30
#2024-09-11|2521.18
#2024-09-12|2478.14
#2024-09-13|2519.43
#2024-09-16|2517.46
#2024-09-17|2517.46
#2024-09-18|2531.54
#2024-09-19|2636.41
#2024-09-20|2649.53
#2024-09-23|2646.71
#2024-09-24|2625.67
#2024-09-25|2658.16
#2024-09-26|2656.51
#2024-09-27|2702.50
#2024-09-30|2675.53
#2024-10-01|2615.35
#2024-10-02|2520.98
#2024-10-03|2536.14
#2024-10-04|2547.96
#2024-10-07|2603.96
#2024-10-08|2563.27
#2024-10-09|2577.20
#2024-10-10|2580.61
#2024-10-11|2521.42
#2024-10-14|2479.62
#2024-10-15|2512.10
#2024-10-16|2429.17
#2024-10-17|2537.79
#2024-10-18|2494.74
#2024-10-21|2480.52
#2024-10-22|2481.42
#2024-10-23|2529.22
#2024-10-24|2518.93
#2024-10-25|2553.60
#2024-10-28|2549.96
#2024-10-29|2514.42
#2024-10-30|2510.38
#2024-10-31|2508.04
#2024-11-01|2551.72
#2024-11-04|2555.44
#2024-11-05|2523.41
#2024-11-06|2501.10
#2024-11-07|2553.50
#2024-11-08|2616.13
#2024-11-11|2585.88
#2024-11-12|2560.65
#2024-11-13|2533.07
#2024-11-14|2543.49
#2024-11-15|2550.84
#2024-11-18|2553.24
#2024-11-19|2594.39
#2024-11-20|2613.97
#2024-11-21|2614.19
#2024-11-22|2557.84
#2024-11-25|2544.14
#2024-11-26|2589.17
#2024-11-27|2632.34
#2024-11-28|2671.21
#2024-11-29|2690.34
#2024-12-02|2596.47
#2024-12-03|2582.68
#2024-12-04|2603.73
#2024-12-05|2634.35
#2024-12-06|2637.49
#2024-12-09|2621.24
#2024-12-10|2607.32
#2024-12-11|2590.94
#2024-12-12|2577.34
#2024-12-13|2563.10
#2024-12-16|2564.49
#2024-12-17|2568.66
#2024-12-18|2551.11
#2024-12-19|2511.34
#2024-12-20|2504.97
#2024-12-23|2504.67
#2024-12-24|2454.87
#2024-12-25|2452.53
#2024-12-26|2508.80
#2024-12-27|2516.73
#2024-12-30|2557.28
#2024-12-31|2559.69
#2025-01-01|2559.69
#2025-01-02|2624.90
#2025-01-03|2745.02
#2025-01-06|2732.23
#2025-01-07|2741.35
#2025-01-08|2788.06
#2025-01-09|2814.83
#2025-01-10|2814.80
#2025-01-13|2867.46
#2025-01-14|2875.35
#2025-01-15|2956.98
#2025-01-16|2961.85
#2025-01-17|2933.76
#2025-01-20|2897.22
#2025-01-21|2828.30
#2025-01-22|2822.97
#2025-01-23|2906.67
#2025-01-24|2933.69
#2025-01-27|2895.12
#2025-01-28|2877.58
#2025-01-29|2911.69
#2025-01-30|2926.14
#2025-01-31|2855.67
#2025-02-03|2886.31
#2025-02-04|2896.79
#2025-02-05|2864.93
#2025-02-06|2890.86
#2025-02-07|2886.53
#2025-02-10|2878.41
#2025-02-11|2844.49
#2025-02-12|2846.94
#2025-02-13|2818.35
#2025-02-14|2844.42
#2025-02-17|2891.10
#2025-02-18|2878.03
#2025-02-19|2864.25
#2025-02-20|2881.35
#2025-02-21|2853.20
#2025-02-24|2860.24
#2025-02-25|2873.03
#2025-02-26|2897.21
#2025-02-27|2841.27
#2025-02-28|2813.69
#2025-03-03|2848.61
#2025-03-04|2794.38
#2025-03-05|2778.23
#2025-03-06|2845.77
#2025-03-07|2839.81
#2025-03-10|2842.10
#2025-03-11|2869.79
#2025-03-12|2824.42
#2025-03-13|2812.72
#2025-03-14|2846.95
#2025-03-17|2822.23
#2025-03-18|2837.09
#2025-03-19|2869.78
#2025-03-20|3049.10
#2025-03-21|3098.45
#2025-03-24|3149.22
#2025-03-25|3128.74
#2025-03-26|3091.28
#2025-03-27|3077.54
#2025-03-28|3148.82
#2025-03-31|3149.48
#2025-04-01|3149.48
#2025-04-02|3144.05
#2025-04-03|3033.91
#2025-04-04|3076.36
#2025-04-07|2875.80
#2025-04-08|2908.67
#2025-04-09|2851.10
#2025-04-10|3005.90
#2025-04-11|2977.80
#2025-04-14|3047.01
#2025-04-15|3179.79
#2025-04-16|3222.28
#2025-04-17|3236.94
#2025-04-18|3241.68
#2025-04-21|3266.27
#2025-04-22|3211.44
#2025-04-23|3255.59
#2025-04-24|3262.29
#2025-04-25|3261.88
#2025-04-28|3284.53
#2025-04-29|3291.18
#2025-04-30|3284.86
#2025-05-01|3270.55
#2025-05-02|3315.71
#2025-05-05|3324.54
#2025-05-06|3390.72
#2025-05-07|3409.88
#2025-05-08|3369.32
#2025-05-09|3384.29
#2025-05-12|3376.99
#2025-05-13|3358.86
#2025-05-14|3339.03
#2025-05-15|3309.14
#2025-05-16|3246.23
#2025-05-19|3241.57
#2025-05-20|3254.64
#2025-05-21|3257.72
#2025-05-22|3258.73
#2025-05-23|3236.85
#2025-05-26|3216.08
#2025-05-27|3188.16
#2025-05-28|3181.22
#2025-05-29|3235.75
#2025-05-30|3216.47
#2025-06-02|3291.90
#2025-06-03|3333.64
#2025-06-04|3378.40
#2025-06-05|3424.89
#2025-06-06|3423.66
#2025-06-09|3424.86
#2025-06-10|3426.34
#2025-06-11|3417.93
#2025-06-12|3388.79
#2025-06-13|3352.92
#2025-06-16|3300.06
#2025-06-17|3238.27
#2025-06-18|3161.22
#2025-06-19|3133.54
#2025-06-20|3215.09
#2025-06-23|3190.14
#2025-06-24|3311.49
#2025-06-25|3339.05
#2025-06-26|3333.81
#2025-06-27|3337.78
#2025-06-30|3342.33
#2025-07-01|3376.68
#2025-07-02|3409.20
#2025-07-03|3414.90
#2025-07-04|3448.72
#2025-07-07|3439.22
#2025-07-08|3471.13
#2025-07-09|3474.24
#2025-07-10|3432.62
#2025-07-11|3465.58
#2025-07-14|3453.79
#2025-07-15|3424.92
#2025-07-16|3400.47
#2025-07-17|3426.30
#2025-07-18|3464.94
#2025-07-21|3473.96
#2025-07-22|3476.77
#2025-07-23|3429.51
#2025-07-24|3427.11
#2025-07-25|3481.28
#2025-07-28|3427.39
#2025-07-29|3453.28
#2025-07-30|3455.31
#2025-07-31|3504.02
#2025-08-01|3490.89
#2025-08-04|3503.47
#2025-08-05|3518.58
#2025-08-06|3536.31
#2025-08-07|3627.33
#2025-08-08|3685.54
#2025-08-11|3651.08
#2025-08-12|3631.94
#2025-08-13|3668.00
#2025-08-14|3667.20
#2025-08-15|3650.91
#2025-08-18|3597.34
#2025-08-19|3548.30
#2025-08-20|3546.27
#2025-08-21|3546.27
#2025-08-22|3589.49
#2025-08-25|3631.97
#2025-08-26|3622.49
#2025-08-27|3629.60
#2025-08-28|3589.73
#2025-08-29|3584.06
#2025-09-01|3676.48
#2025-09-02|3667.80
#2025-09-03|3677.88
#2025-09-04|3622.93
#2025-09-05|3645.82
#2025-09-08|3602.71
#2025-09-09|3459.24
#2025-09-10|3559.99
#2025-09-11|3551.49
#2025-09-12|3546.51
#2025-09-15|3517.73
#2025-09-16|3496.82
#2025-09-17|3473.98
#2025-09-18|3500.04
#2025-09-19|3531.98
#2025-09-22|3538.49
#2025-09-23|3501.29
#2025-09-24|3534.07
#2025-09-25|3502.27
#2025-09-26|3478.27
#2025-09-29|3386.02
#2025-09-30|3433.21
#2025-10-01|3296.23
#2025-10-02|3263.68
#2025-10-03|3391.91
#2025-10-06|3437.06
#2025-10-07|3408.97
#2025-10-08|3395.40
#2025-10-09|3369.40
#2025-10-10|3320.56
#2025-10-13|3314.62
#2025-10-14|3247.68
#2025-10-15|3216.12
#2025-10-16|3267.65
#2025-10-17|3341.21
#2025-10-20|3397.23
#2025-10-21|3509.09
#2025-10-22|3552.42
#2025-10-23|3532.68
#2025-10-24|3577.92
#2025-10-27|3579.01
#2025-10-28|3685.06
#2025-10-29|3731.51
#2025-10-30|3734.68
#2025-10-31|3727.04
#2025-11-03|3722.84
#2025-11-04|3680.52
#2025-11-05|3637.77
#2025-11-06|3640.86
#2025-11-07|3674.37
#2025-11-10|3622.48
#2025-11-11|3509.97
#2025-11-12|3503.78
#2025-11-13|3525.74
#2025-11-14|3540.49
#2025-11-17|3512.87
#2025-11-18|3511.12
#2025-11-19|3381.67
#2025-11-20|3339.30
#2025-11-21|3357.38
#2025-11-24|3423.01
#2025-11-25|3443.31
#2025-11-26|3476.64
#2025-11-27|3517.00
#2025-11-28|3509.21
#2025-12-01|3415.41
#2025-12-02|3388.88
#2025-12-03|3419.12
#2025-12-04|3429.22
#2025-12-05|3460.37
#2025-12-08|3401.94
#2025-12-09|3430.73
#2025-12-10|3409.82
#2025-12-11|3429.01
#2025-12-12|3433.09
#2025-12-15|3386.02
#2025-12-16|3382.14
#2025-12-17|3411.44
#2025-12-18|3439.19
#2025-12-19|3461.60
#2025-12-22|3452.37
#2025-12-23|3434.26
#2025-12-24|3425.67
#2025-12-25|3464.02
#2025-12-26|3484.56
#2025-12-29|3419.52
#2025-12-30|3430.66
#2025-12-31|3427.00
#2026-01-01|3427.00
#2026-01-02|3466.97
#2026-01-05|3545.30
#2026-01-06|3570.37
#2026-01-07|3549.49
#2026-01-08|3505.23
#2026-01-09|3511.22
#2026-01-12|3516.54
#2026-01-13|3439.76
#2026-01-14|3439.12
#2026-01-15|3395.81
#2026-01-16|3391.63
#2026-01-19|3356.96
#2026-01-20|3356.10
#2026-01-21|3329.13
#2026-01-22|3337.11
#2026-01-23|3305.73
#2026-01-26|3205.91
#2026-01-27|3270.87
#2026-01-28|3365.26
#2026-01-29|3330.21
#2026-01-30|3264.37
#2026-02-02|3213.62
#2026-02-03|3199.23
#2026-02-04|3178.49
#2026-02-05|3113.71
#2026-02-06|3149.64
#2026-02-09|3135.40
#2026-02-10|3154.87
#2026-02-11|3167.48
#2026-02-12|3214.07
#2026-02-13|3155.34
#2026-02-16|3271.45
#2026-02-17|3258.70
#2026-02-18|3291.55
#2026-02-19|3257.31
#2026-02-20|3273.58
#2026-02-23|3224.27
#2026-02-24|3203.12
#2026-02-25|3184.86
#2026-02-26|3161.82
#2026-02-27|3099.21
#2026-03-02|2857.84
#2026-03-03|2615.38
#2026-03-04|2734.52
#2026-03-05|2912.59
#2026-03-06|2816.43
#2026-03-09|2634.45
#2026-03-10|2749.24
#2026-03-11|2743.35
#2026-03-12|2709.29
#2026-03-13|2644.94
#2026-03-16|2654.32
#2026-03-17|2690.09
#2026-03-18|2773.58
#2026-03-19|2713.29
#2026-03-20|2716.93
#2026-03-23|2716.35
#2026-03-24|2753.09
#2026-03-25|2821.56
#2026-03-26|2807.86
#2026-03-27|2800.27
#2026-03-30|2790.79
#2026-03-31|2754.62
#2026-04-01|2882.61
#2026-04-02|2872.97
#2026-04-03|2833.12
#2026-04-06|2823.98
#2026-04-07|2806.91
#2026-04-08|2965.95
#2026-04-09|2949.00
#2026-04-10|3009.76
#2026-04-13|2934.56
#2026-04-14|3053.80
#2026-04-15|3062.49
#2026-04-16|3064.70