Table Data - NASDAQ Morocco Total Return Index
| Title | NASDAQ Morocco Total Return Index |
|---|---|
| Series ID | NASDAQNQMAT |
| 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 2026-03-06 |
| Last Updated | 2026-03-06 10:48 PM CST |
| Notes | For more information about this series, see: NQMAT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 439.00 |
| 2004-04-01 | 442.73 |
| 2004-04-02 | 437.29 |
| 2004-04-05 | 436.08 |
| 2004-04-06 | 435.81 |
| 2004-04-07 | 438.84 |
| 2004-04-08 | 439.27 |
| 2004-04-09 | . |
| 2004-04-12 | 440.82 |
| 2004-04-13 | 440.42 |
| 2004-04-14 | 441.81 |
| 2004-04-15 | 441.16 |
| 2004-04-16 | 445.29 |
| 2004-04-19 | 445.89 |
| 2004-04-20 | 443.14 |
| 2004-04-21 | 440.16 |
| 2004-04-22 | 438.77 |
| 2004-04-23 | 437.48 |
| 2004-04-26 | 437.47 |
| 2004-04-27 | 438.00 |
| 2004-04-28 | 437.34 |
| 2004-04-29 | 441.60 |
| 2004-04-30 | 449.14 |
| 2004-05-03 | 448.28 |
| 2004-05-04 | 449.79 |
| 2004-05-05 | 451.32 |
| 2004-05-06 | 450.42 |
| 2004-05-07 | 444.96 |
| 2004-05-10 | 440.41 |
| 2004-05-11 | 437.57 |
| 2004-05-12 | 440.00 |
| 2004-05-13 | 437.34 |
| 2004-05-14 | 441.70 |
| 2004-05-17 | 432.23 |
| 2004-05-18 | 422.98 |
| 2004-05-19 | 430.42 |
| 2004-05-20 | 433.96 |
| 2004-05-21 | 438.37 |
| 2004-05-24 | 437.09 |
| 2004-05-25 | 442.68 |
| 2004-05-26 | 442.00 |
| 2004-05-27 | 447.23 |
| 2004-05-28 | 446.46 |
| 2004-05-31 | . |
| 2004-06-01 | 447.21 |
| 2004-06-02 | 449.73 |
| 2004-06-03 | 452.42 |
| 2004-06-04 | 455.83 |
| 2004-06-07 | 458.22 |
| 2004-06-08 | 455.72 |
| 2004-06-09 | 450.21 |
| 2004-06-10 | 450.34 |
| 2004-06-11 | . |
| 2004-06-14 | 450.12 |
| 2004-06-15 | 449.47 |
| 2004-06-16 | 443.15 |
| 2004-06-17 | 444.16 |
| 2004-06-18 | 449.15 |
| 2004-06-21 | 448.31 |
| 2004-06-22 | 445.10 |
| 2004-06-23 | 447.36 |
| 2004-06-24 | 449.44 |
| 2004-06-25 | 447.64 |
| 2004-06-28 | 447.96 |
| 2004-06-29 | 446.30 |
| 2004-06-30 | 446.29 |
| 2004-07-01 | 448.35 |
| 2004-07-02 | 452.25 |
| 2004-07-05 | . |
| 2004-07-06 | 450.12 |
| 2004-07-07 | 453.07 |
| 2004-07-08 | 455.01 |
| 2004-07-09 | 454.83 |
| 2004-07-12 | 454.16 |
| 2004-07-13 | 450.87 |
| 2004-07-14 | 454.40 |
| 2004-07-15 | 454.02 |
| 2004-07-16 | 456.71 |
| 2004-07-19 | 457.66 |
| 2004-07-20 | 456.24 |
| 2004-07-21 | 453.52 |
| 2004-07-22 | 456.18 |
| 2004-07-23 | 456.45 |
| 2004-07-26 | 458.92 |
| 2004-07-27 | 456.67 |
| 2004-07-28 | 456.53 |
| 2004-07-29 | 456.77 |
| 2004-07-30 | 455.23 |
| 2004-08-02 | 456.85 |
| 2004-08-03 | 456.72 |
| 2004-08-04 | 455.25 |
| 2004-08-05 | 453.68 |
| 2004-08-06 | 460.08 |
| 2004-08-09 | 458.45 |
| 2004-08-10 | 460.25 |
| 2004-08-11 | 458.48 |
| 2004-08-12 | 459.64 |
| 2004-08-13 | 463.61 |
| 2004-08-16 | 464.43 |
| 2004-08-17 | 464.40 |
| 2004-08-18 | 463.01 |
| 2004-08-19 | 465.19 |
| 2004-08-20 | 464.14 |
| 2004-08-23 | 460.57 |
| 2004-08-24 | 461.60 |
| 2004-08-25 | 460.51 |
| 2004-08-26 | 458.10 |
| 2004-08-27 | 458.78 |
| 2004-08-30 | 459.59 |
| 2004-08-31 | 462.99 |
| 2004-09-01 | 465.55 |
| 2004-09-02 | 464.64 |
| 2004-09-03 | 461.21 |
| 2004-09-06 | . |
| 2004-09-07 | 464.43 |
| 2004-09-08 | 469.85 |
| 2004-09-09 | 471.46 |
| 2004-09-10 | 475.34 |
| 2004-09-13 | 473.08 |
| 2004-09-14 | 475.95 |
| 2004-09-15 | 470.92 |
| 2004-09-16 | 469.79 |
| 2004-09-17 | 470.81 |
| 2004-09-20 | 469.90 |
| 2004-09-21 | 471.84 |
| 2004-09-22 | 470.49 |
| 2004-09-23 | 464.97 |
| 2004-09-24 | 458.48 |
| 2004-09-27 | 457.69 |
| 2004-09-28 | 450.49 |
| 2004-09-29 | 451.54 |
| 2004-09-30 | 454.23 |
| 2004-10-01 | 450.43 |
| 2004-10-04 | 437.92 |
| 2004-10-05 | 438.86 |
| 2004-10-06 | 438.14 |
| 2004-10-07 | 438.17 |
| 2004-10-08 | 438.95 |
| 2004-10-11 | 439.79 |
| 2004-10-12 | 435.59 |
| 2004-10-13 | 432.93 |
| 2004-10-14 | 426.89 |
| 2004-10-15 | 421.61 |
| 2004-10-18 | 425.18 |
| 2004-10-19 | 424.33 |
| 2004-10-20 | 422.74 |
| 2004-10-21 | 417.29 |
| 2004-10-22 | 410.47 |
| 2004-10-25 | 412.76 |
| 2004-10-26 | 409.12 |
| 2004-10-27 | 401.90 |
| 2004-10-28 | 387.26 |
| 2004-10-29 | 383.13 |
| 2004-11-01 | 398.28 |
| 2004-11-02 | 398.76 |
| 2004-11-03 | 408.44 |
| 2004-11-04 | 412.27 |
| 2004-11-05 | 412.91 |
| 2004-11-08 | 419.14 |
| 2004-11-09 | 419.20 |
| 2004-11-10 | 417.67 |
| 2004-11-11 | 419.18 |
| 2004-11-12 | 421.04 |
| 2004-11-15 | 420.78 |
| 2004-11-16 | 421.60 |
| 2004-11-17 | 422.12 |
| 2004-11-18 | 421.31 |
| 2004-11-19 | 421.81 |
| 2004-11-22 | 411.66 |
| 2004-11-23 | 411.59 |
| 2004-11-24 | 419.69 |
| 2004-11-25 | . |
| 2004-11-26 | 423.92 |
| 2004-11-29 | 424.10 |
| 2004-11-30 | 424.69 |
| 2004-12-01 | 434.88 |
| 2004-12-02 | 440.54 |
| 2004-12-03 | 449.55 |
| 2004-12-06 | 450.71 |
| 2004-12-07 | 456.37 |
| 2004-12-08 | 454.71 |
| 2004-12-09 | 457.57 |
| 2004-12-10 | 464.02 |
| 2004-12-13 | 481.04 |
| 2004-12-14 | 481.36 |
| 2004-12-15 | 481.69 |
| 2004-12-16 | 476.57 |
| 2004-12-17 | 476.62 |
| 2004-12-20 | 478.14 |
| 2004-12-21 | 476.89 |
| 2004-12-22 | 477.54 |
| 2004-12-23 | 477.96 |
| 2004-12-24 | . |
| 2004-12-27 | 491.54 |
| 2004-12-28 | 494.82 |
| 2004-12-29 | 491.49 |
| 2004-12-30 | 490.68 |
| 2004-12-31 | 492.53 |
| 2005-01-03 | 487.80 |
| 2005-01-04 | 479.04 |
| 2005-01-05 | 478.36 |
| 2005-01-06 | 473.96 |
| 2005-01-07 | 471.35 |
| 2005-01-10 | 473.05 |
| 2005-01-11 | 473.78 |
| 2005-01-12 | 477.87 |
| 2005-01-13 | 474.49 |
| 2005-01-14 | 473.37 |
| 2005-01-17 | . |
| 2005-01-18 | 476.23 |
| 2005-01-19 | 478.11 |
| 2005-01-20 | 474.73 |
| 2005-01-21 | 476.33 |
| 2005-01-24 | 476.77 |
| 2005-01-25 | 473.69 |
| 2005-01-26 | 476.25 |
| 2005-01-27 | 477.97 |
| 2005-01-28 | 477.17 |
| 2005-01-31 | 478.01 |
| 2005-02-01 | 477.28 |
| 2005-02-02 | 478.26 |
| 2005-02-03 | 477.08 |
| 2005-02-04 | 474.03 |
| 2005-02-07 | 471.92 |
| 2005-02-08 | 466.00 |
| 2005-02-09 | 465.82 |
| 2005-02-10 | 468.69 |
| 2005-02-11 | 469.64 |
| 2005-02-14 | 473.34 |
| 2005-02-15 | 473.44 |
| 2005-02-16 | 473.36 |
| 2005-02-17 | 474.22 |
| 2005-02-18 | 469.86 |
| 2005-02-21 | . |
| 2005-02-22 | 473.37 |
| 2005-02-23 | 466.51 |
| 2005-02-24 | 448.72 |
| 2005-02-25 | 461.11 |
| 2005-02-28 | 461.14 |
| 2005-03-01 | 459.10 |
| 2005-03-02 | 451.24 |
| 2005-03-03 | 455.50 |
| 2005-03-04 | 459.92 |
| 2005-03-07 | 456.29 |
| 2005-03-08 | 463.38 |
| 2005-03-09 | 462.33 |
| 2005-03-10 | 465.27 |
| 2005-03-11 | 468.66 |
| 2005-03-14 | 466.15 |
| 2005-03-15 | 466.99 |
| 2005-03-16 | 464.32 |
| 2005-03-17 | 457.33 |
| 2005-03-18 | 460.76 |
| 2005-03-21 | 459.23 |
| 2005-03-22 | 459.42 |
| 2005-03-23 | 454.93 |
| 2005-03-24 | 452.95 |
| 2005-03-25 | . |
| 2005-03-28 | 446.11 |
| 2005-03-29 | 446.44 |
| 2005-03-30 | 444.29 |
| 2005-03-31 | 436.85 |
| 2005-04-01 | 431.12 |
| 2005-04-04 | 427.18 |
| 2005-04-05 | 427.65 |
| 2005-04-06 | 428.27 |
| 2005-04-07 | 430.37 |
| 2005-04-08 | 429.81 |
| 2005-04-11 | 432.11 |
| 2005-04-12 | 431.09 |
| 2005-04-13 | 431.80 |
| 2005-04-14 | 431.35 |
| 2005-04-15 | 435.01 |
| 2005-04-18 | 436.49 |
| 2005-04-19 | 437.92 |
| 2005-04-20 | 439.45 |
| 2005-04-21 | 440.59 |
| 2005-04-22 | 439.92 |
| 2005-04-25 | 437.92 |
| 2005-04-26 | 437.44 |
| 2005-04-27 | 437.68 |
| 2005-04-28 | 437.84 |
| 2005-04-29 | 438.24 |
| 2005-05-02 | 439.07 |
| 2005-05-03 | 438.81 |
| 2005-05-04 | 444.68 |
| 2005-05-05 | 448.50 |
| 2005-05-06 | 447.34 |
| 2005-05-09 | 445.87 |
| 2005-05-10 | 450.78 |
| 2005-05-11 | 448.44 |
| 2005-05-12 | 443.24 |
| 2005-05-13 | 439.82 |
| 2005-05-16 | 438.69 |
| 2005-05-17 | 437.91 |
| 2005-05-18 | 439.18 |
| 2005-05-19 | 442.92 |
| 2005-05-20 | 440.63 |
| 2005-05-23 | 443.79 |
| 2005-05-24 | 446.48 |
| 2005-05-25 | 448.19 |
| 2005-05-26 | 446.09 |
| 2005-05-27 | 450.54 |
| 2005-05-30 | . |
| 2005-05-31 | 451.53 |
| 2005-06-01 | 450.25 |
| 2005-06-02 | 449.52 |
| 2005-06-03 | 443.98 |
| 2005-06-06 | 445.62 |
| 2005-06-07 | 445.90 |
| 2005-06-08 | 448.73 |
| 2005-06-09 | 443.34 |
| 2005-06-10 | 441.67 |
| 2005-06-13 | 437.98 |
| 2005-06-14 | 444.62 |
| 2005-06-15 | 446.74 |
| 2005-06-16 | 449.11 |
| 2005-06-17 | 451.61 |
| 2005-06-20 | 447.75 |
| 2005-06-21 | 447.01 |
| 2005-06-22 | 446.03 |
| 2005-06-23 | 442.69 |
| 2005-06-24 | 443.76 |
| 2005-06-27 | 447.75 |
| 2005-06-28 | 445.20 |
| 2005-06-29 | 442.91 |
| 2005-06-30 | 444.55 |
| 2005-07-01 | 440.59 |
| 2005-07-04 | . |
| 2005-07-05 | 440.33 |
| 2005-07-06 | 441.21 |
| 2005-07-07 | 440.96 |
| 2005-07-08 | 444.21 |
| 2005-07-11 | 449.06 |
| 2005-07-12 | 452.60 |
| 2005-07-13 | 449.87 |
| 2005-07-14 | 454.45 |
| 2005-07-15 | 454.16 |
| 2005-07-18 | 455.80 |
| 2005-07-19 | 456.81 |
| 2005-07-20 | 460.90 |
| 2005-07-21 | 476.73 |
| 2005-07-22 | 480.59 |
| 2005-07-25 | 478.75 |
| 2005-07-26 | 480.05 |
| 2005-07-27 | 478.69 |
| 2005-07-28 | 480.41 |
| 2005-07-29 | 481.72 |
| 2005-08-01 | 482.64 |
| 2005-08-02 | 482.66 |
| 2005-08-03 | 485.15 |
| 2005-08-04 | 486.62 |
| 2005-08-05 | 483.20 |
| 2005-08-08 | 489.10 |
| 2005-08-09 | 491.25 |
| 2005-08-10 | 494.91 |
| 2005-08-11 | 494.14 |
| 2005-08-12 | 496.16 |
| 2005-08-15 | 499.62 |
| 2005-08-16 | 500.33 |
| 2005-08-17 | 500.17 |
| 2005-08-18 | 499.49 |
| 2005-08-19 | 500.07 |
| 2005-08-22 | 503.38 |
| 2005-08-23 | 504.55 |
| 2005-08-24 | 508.20 |
| 2005-08-25 | 503.79 |
| 2005-08-26 | 495.89 |
| 2005-08-29 | 497.32 |
| 2005-08-30 | 494.80 |
| 2005-08-31 | 499.13 |
| 2005-09-01 | 504.72 |
| 2005-09-02 | 514.55 |
| 2005-09-05 | . |
| 2005-09-06 | 514.79 |
| 2005-09-07 | 506.48 |
| 2005-09-08 | 499.88 |
| 2005-09-09 | 504.66 |
| 2005-09-12 | 503.41 |
| 2005-09-13 | 505.42 |
| 2005-09-14 | 506.73 |
| 2005-09-15 | 504.43 |
| 2005-09-16 | 504.32 |
| 2005-09-19 | 503.13 |
| 2005-09-20 | 502.87 |
| 2005-09-21 | 504.90 |
| 2005-09-22 | 500.86 |
| 2005-09-23 | 492.29 |
| 2005-09-26 | 497.93 |
| 2005-09-27 | 496.81 |
| 2005-09-28 | 495.26 |
| 2005-09-29 | 493.31 |
| 2005-09-30 | 494.35 |
| 2005-10-03 | 489.73 |
| 2005-10-04 | 493.07 |
| 2005-10-05 | 493.81 |
| 2005-10-06 | 498.49 |
| 2005-10-07 | 497.97 |
| 2005-10-10 | 497.49 |
| 2005-10-11 | 497.16 |
| 2005-10-12 | 499.30 |
| 2005-10-13 | 495.27 |
| 2005-10-14 | 501.82 |
| 2005-10-17 | 502.36 |
| 2005-10-18 | 498.40 |
| 2005-10-19 | 499.77 |
| 2005-10-20 | 497.98 |
| 2005-10-21 | 496.69 |
| 2005-10-24 | 497.14 |
| 2005-10-25 | 501.42 |
| 2005-10-26 | 501.17 |
| 2005-10-27 | 504.35 |
| 2005-10-28 | 504.02 |
| 2005-10-31 | 503.79 |
| 2005-11-01 | 506.85 |
| 2005-11-02 | 512.05 |
| 2005-11-03 | 511.86 |
| 2005-11-04 | 505.26 |
| 2005-11-07 | 507.75 |
| 2005-11-08 | 509.30 |
| 2005-11-09 | 505.61 |
| 2005-11-10 | 503.13 |
| 2005-11-11 | 501.05 |
| 2005-11-14 | 511.80 |
| 2005-11-15 | 516.03 |
| 2005-11-16 | 515.56 |
| 2005-11-17 | 517.58 |
| 2005-11-18 | 517.50 |
| 2005-11-21 | 512.63 |
| 2005-11-22 | 518.04 |
| 2005-11-23 | 519.67 |
| 2005-11-24 | . |
| 2005-11-25 | 523.67 |
| 2005-11-28 | 534.75 |
| 2005-11-29 | 534.65 |
| 2005-11-30 | 527.71 |
| 2005-12-01 | 525.58 |
| 2005-12-02 | 521.83 |
| 2005-12-05 | 519.31 |
| 2005-12-06 | 519.87 |
| 2005-12-07 | 514.25 |
| 2005-12-08 | 505.54 |
| 2005-12-09 | 517.89 |
| 2005-12-12 | 519.41 |
| 2005-12-13 | 521.66 |
| 2005-12-14 | 530.30 |
| 2005-12-15 | 526.68 |
| 2005-12-16 | 532.88 |
| 2005-12-19 | 535.71 |
| 2005-12-20 | 532.61 |
| 2005-12-21 | 526.75 |
| 2005-12-22 | 531.47 |
| 2005-12-23 | 530.34 |
| 2005-12-26 | . |
| 2005-12-27 | 526.51 |
| 2005-12-28 | 532.25 |
| 2005-12-29 | 531.95 |
| 2005-12-30 | 527.88 |
| 2006-01-02 | . |
| 2006-01-03 | 541.09 |
| 2006-01-04 | 552.12 |
| 2006-01-05 | 562.95 |
| 2006-01-06 | 568.16 |
| 2006-01-09 | 575.10 |
| 2006-01-10 | 589.03 |
| 2006-01-11 | 590.46 |
| 2006-01-12 | 588.20 |
| 2006-01-13 | 595.42 |
| 2006-01-16 | . |
| 2006-01-17 | 586.21 |
| 2006-01-18 | 582.64 |
| 2006-01-19 | 587.28 |
| 2006-01-20 | 597.06 |
| 2006-01-23 | 604.04 |
| 2006-01-24 | 608.60 |
| 2006-01-25 | 614.10 |
| 2006-01-26 | 614.33 |
| 2006-01-27 | 618.31 |
| 2006-01-30 | 641.10 |
| 2006-01-31 | 642.59 |
| 2006-02-01 | 660.81 |
| 2006-02-02 | 658.04 |
| 2006-02-03 | 648.18 |
| 2006-02-06 | 665.98 |
| 2006-02-07 | 681.92 |
| 2006-02-08 | 686.62 |
| 2006-02-09 | 694.07 |
| 2006-02-10 | 694.51 |
| 2006-02-13 | 683.32 |
| 2006-02-14 | 654.05 |
| 2006-02-15 | 659.84 |
| 2006-02-16 | 664.29 |
| 2006-02-17 | 664.93 |
| 2006-02-20 | . |
| 2006-02-21 | 679.67 |
| 2006-02-22 | 683.93 |
| 2006-02-23 | 686.42 |
| 2006-02-24 | 668.25 |
| 2006-02-27 | 668.63 |
| 2006-02-28 | 666.30 |
| 2006-03-01 | 666.77 |
| 2006-03-02 | 668.44 |
| 2006-03-03 | 674.55 |
| 2006-03-06 | 686.96 |
| 2006-03-07 | 687.68 |
| 2006-03-08 | 672.88 |
| 2006-03-09 | 670.72 |
| 2006-03-10 | 670.33 |
| 2006-03-13 | 665.31 |
| 2006-03-14 | 656.28 |
| 2006-03-15 | 650.37 |
| 2006-03-16 | 655.47 |
| 2006-03-17 | 672.53 |
| 2006-03-20 | 675.99 |
| 2006-03-21 | 667.44 |
| 2006-03-22 | 670.89 |
| 2006-03-23 | 678.35 |
| 2006-03-24 | 682.80 |
| 2006-03-27 | 694.08 |
| 2006-03-28 | 706.73 |
| 2006-03-29 | 703.42 |
| 2006-03-30 | 703.22 |
| 2006-03-31 | 711.33 |
| 2006-04-03 | 713.61 |
| 2006-04-04 | 740.92 |
| 2006-04-05 | 751.55 |
| 2006-04-06 | 739.02 |
| 2006-04-07 | 741.59 |
| 2006-04-10 | 756.15 |
| 2006-04-11 | 756.09 |
| 2006-04-12 | 756.00 |
| 2006-04-13 | 758.96 |
| 2006-04-14 | . |
| 2006-04-17 | 750.45 |
| 2006-04-18 | 750.63 |
| 2006-04-19 | 755.07 |
| 2006-04-20 | 765.37 |
| 2006-04-21 | 771.58 |
| 2006-04-24 | 775.59 |
| 2006-04-25 | 784.85 |
| 2006-04-26 | 794.11 |
| 2006-04-27 | 814.52 |
| 2006-04-28 | 819.17 |
| 2006-05-01 | 820.22 |
| 2006-05-02 | 820.81 |
| 2006-05-03 | 823.04 |
| 2006-05-04 | 837.25 |
| 2006-05-05 | 864.51 |
| 2006-05-08 | 884.02 |
| 2006-05-09 | 883.39 |
| 2006-05-10 | 856.64 |
| 2006-05-11 | 859.20 |
| 2006-05-12 | 862.37 |
| 2006-05-15 | 846.67 |
| 2006-05-16 | 832.69 |
| 2006-05-17 | 821.36 |
| 2006-05-18 | 816.28 |
| 2006-05-19 | 785.87 |
| 2006-05-22 | 749.98 |
| 2006-05-23 | 722.08 |
| 2006-05-24 | 730.43 |
| 2006-05-25 | 725.57 |
| 2006-05-26 | 714.54 |
| 2006-05-29 | . |
| 2006-05-30 | 720.47 |
| 2006-05-31 | 737.27 |
| 2006-06-01 | 748.98 |
| 2006-06-02 | 760.48 |
| 2006-06-05 | 754.83 |
| 2006-06-06 | 729.82 |
| 2006-06-07 | 716.01 |
| 2006-06-08 | 695.15 |
| 2006-06-09 | 686.56 |
| 2006-06-12 | 673.86 |
| 2006-06-13 | 659.72 |
| 2006-06-14 | 678.98 |
| 2006-06-15 | 692.55 |
| 2006-06-16 | 704.22 |
| 2006-06-19 | 707.57 |
| 2006-06-20 | 709.91 |
| 2006-06-21 | 709.88 |
| 2006-06-22 | 706.68 |
| 2006-06-23 | 699.34 |
| 2006-06-26 | 697.14 |
| 2006-06-27 | 698.42 |
| 2006-06-28 | 703.01 |
| 2006-06-29 | 720.11 |
| 2006-06-30 | 748.75 |
| 2006-07-03 | 756.32 |
| 2006-07-04 | . |
| 2006-07-05 | 776.86 |
| 2006-07-06 | 779.64 |
| 2006-07-07 | 779.23 |
| 2006-07-10 | 764.02 |
| 2006-07-11 | 765.64 |
| 2006-07-12 | 765.32 |
| 2006-07-13 | 762.04 |
| 2006-07-14 | 762.52 |
| 2006-07-17 | 749.70 |
| 2006-07-18 | 750.99 |
| 2006-07-19 | 749.27 |
| 2006-07-20 | 744.51 |
| 2006-07-21 | 743.24 |
| 2006-07-24 | 739.87 |
| 2006-07-25 | 741.32 |
| 2006-07-26 | 730.33 |
| 2006-07-27 | 734.04 |
| 2006-07-28 | 728.57 |
| 2006-07-31 | 731.07 |
| 2006-08-01 | 730.12 |
| 2006-08-02 | 733.35 |
| 2006-08-03 | 733.23 |
| 2006-08-04 | 736.93 |
| 2006-08-07 | 737.91 |
| 2006-08-08 | 758.78 |
| 2006-08-09 | 774.69 |
| 2006-08-10 | 765.18 |
| 2006-08-11 | 766.58 |
| 2006-08-14 | 765.75 |
| 2006-08-15 | 765.05 |
| 2006-08-16 | 777.29 |
| 2006-08-17 | 777.60 |
| 2006-08-18 | 778.19 |
| 2006-08-21 | 783.47 |
| 2006-08-22 | 776.66 |
| 2006-08-23 | 781.18 |
| 2006-08-24 | 791.72 |
| 2006-08-25 | 796.31 |
| 2006-08-28 | 806.75 |
| 2006-08-29 | 797.14 |
| 2006-08-30 | 805.65 |
| 2006-08-31 | 806.51 |
| 2006-09-01 | 807.45 |
| 2006-09-04 | . |
| 2006-09-05 | 810.55 |
| 2006-09-06 | 814.32 |
| 2006-09-07 | 824.73 |
| 2006-09-08 | 826.17 |
| 2006-09-11 | 832.33 |
| 2006-09-12 | 826.34 |
| 2006-09-13 | 828.77 |
| 2006-09-14 | 833.60 |
| 2006-09-15 | 824.54 |
| 2006-09-18 | 825.40 |
| 2006-09-19 | 818.00 |
| 2006-09-20 | 809.99 |
| 2006-09-21 | 818.02 |
| 2006-09-22 | 823.81 |
| 2006-09-25 | 820.67 |
| 2006-09-26 | 810.30 |
| 2006-09-27 | 805.70 |
| 2006-09-28 | 813.80 |
| 2006-09-29 | 814.04 |
| 2006-10-02 | 825.58 |
| 2006-10-03 | 832.49 |
| 2006-10-04 | 822.59 |
| 2006-10-05 | 799.99 |
| 2006-10-06 | 787.67 |
| 2006-10-09 | 789.37 |
| 2006-10-10 | 780.15 |
| 2006-10-11 | 772.72 |
| 2006-10-12 | 771.05 |
| 2006-10-13 | 761.10 |
| 2006-10-16 | 762.40 |
| 2006-10-17 | 768.81 |
| 2006-10-18 | 770.97 |
| 2006-10-19 | 786.35 |
| 2006-10-20 | 788.95 |
| 2006-10-23 | 787.79 |
| 2006-10-24 | 787.63 |
| 2006-10-25 | 789.13 |
| 2006-10-26 | 797.44 |
| 2006-10-27 | 802.78 |
| 2006-10-30 | 814.25 |
| 2006-10-31 | 829.80 |
| 2006-11-01 | 841.97 |
| 2006-11-02 | 841.94 |
| 2006-11-03 | 836.51 |
| 2006-11-06 | 840.06 |
| 2006-11-07 | 856.04 |
| 2006-11-08 | 856.02 |
| 2006-11-09 | 837.56 |
| 2006-11-10 | 840.55 |
| 2006-11-13 | 863.69 |
| 2006-11-14 | 879.44 |
| 2006-11-15 | 876.89 |
| 2006-11-16 | 854.51 |
| 2006-11-17 | 857.20 |
| 2006-11-20 | 842.40 |
| 2006-11-21 | 851.69 |
| 2006-11-22 | 863.41 |
| 2006-11-23 | . |
| 2006-11-24 | 886.96 |
| 2006-11-27 | 887.47 |
| 2006-11-28 | 874.81 |
| 2006-11-29 | 888.87 |
| 2006-11-30 | 898.27 |
| 2006-12-01 | 917.55 |
| 2006-12-04 | 916.07 |
| 2006-12-05 | 916.23 |
| 2006-12-06 | 920.25 |
| 2006-12-07 | 933.53 |
| 2006-12-08 | 955.68 |
| 2006-12-11 | 964.62 |
| 2006-12-12 | 974.03 |
| 2006-12-13 | 993.74 |
| 2006-12-14 | 964.08 |
| 2006-12-15 | 941.31 |
| 2006-12-18 | 930.32 |
| 2006-12-19 | 919.17 |
| 2006-12-20 | 921.98 |
| 2006-12-21 | 920.62 |
| 2006-12-22 | 932.26 |
| 2006-12-25 | . |
| 2006-12-26 | 920.50 |
| 2006-12-27 | 921.74 |
| 2006-12-28 | 913.95 |
| 2006-12-29 | 923.95 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 946.06 |
| 2007-01-04 | 961.88 |
| 2007-01-05 | 973.50 |
| 2007-01-08 | 981.00 |
| 2007-01-09 | 974.04 |
| 2007-01-10 | 965.93 |
| 2007-01-11 | 961.91 |
| 2007-01-12 | 953.53 |
| 2007-01-15 | . |
| 2007-01-16 | 969.25 |
| 2007-01-17 | 972.04 |
| 2007-01-18 | 973.77 |
| 2007-01-19 | 968.64 |
| 2007-01-22 | 970.74 |
| 2007-01-23 | 975.74 |
| 2007-01-24 | 971.73 |
| 2007-01-25 | 978.78 |
| 2007-01-26 | 995.31 |
| 2007-01-29 | 1008.08 |
| 2007-01-30 | 1014.20 |
| 2007-01-31 | 1019.80 |
| 2007-02-01 | 991.68 |
| 2007-02-02 | 995.85 |
| 2007-02-05 | 994.41 |
| 2007-02-06 | 1008.75 |
| 2007-02-07 | 1003.97 |
| 2007-02-08 | 1008.37 |
| 2007-02-09 | 1014.70 |
| 2007-02-12 | 1017.14 |
| 2007-02-13 | 1033.61 |
| 2007-02-14 | 1043.00 |
| 2007-02-15 | 1052.94 |
| 2007-02-16 | 1072.31 |
| 2007-02-19 | . |
| 2007-02-20 | 1082.46 |
| 2007-02-21 | 1075.24 |
| 2007-02-22 | 1033.84 |
| 2007-02-23 | 1021.40 |
| 2007-02-26 | 1038.51 |
| 2007-02-27 | 1050.79 |
| 2007-02-28 | 1055.21 |
| 2007-03-01 | 1036.28 |
| 2007-03-02 | 1057.30 |
| 2007-03-05 | 1062.16 |
| 2007-03-06 | 1081.06 |
| 2007-03-07 | 1102.45 |
| 2007-03-08 | 1113.92 |
| 2007-03-09 | 1089.11 |
| 2007-03-12 | 1091.94 |
| 2007-03-13 | 1115.42 |
| 2007-03-14 | 1114.41 |
| 2007-03-15 | 1105.31 |
| 2007-03-16 | 1113.25 |
| 2007-03-19 | 1112.32 |
| 2007-03-20 | 1123.85 |
| 2007-03-21 | 1130.40 |
| 2007-03-22 | 1142.73 |
| 2007-03-23 | 1148.69 |
| 2007-03-26 | 1150.77 |
| 2007-03-27 | 1148.14 |
| 2007-03-28 | 1166.97 |
| 2007-03-29 | 1161.56 |
| 2007-03-30 | 1155.51 |
| 2007-04-02 | 1159.37 |
| 2007-04-03 | 1146.09 |
| 2007-04-04 | 1138.60 |
| 2007-04-05 | 1145.89 |
| 2007-04-06 | . |
| 2007-04-09 | 1144.44 |
| 2007-04-10 | 1158.05 |
| 2007-04-11 | 1165.01 |
| 2007-04-12 | 1173.59 |
| 2007-04-13 | 1182.63 |
| 2007-04-16 | 1187.63 |
| 2007-04-17 | 1192.84 |
| 2007-04-18 | 1198.72 |
| 2007-04-19 | 1208.62 |
| 2007-04-20 | 1214.28 |
| 2007-04-23 | 1228.32 |
| 2007-04-24 | 1263.78 |
| 2007-04-25 | 1266.21 |
| 2007-04-26 | 1259.93 |
| 2007-04-27 | 1267.91 |
| 2007-04-30 | 1276.08 |
| 2007-05-01 | 1272.53 |
| 2007-05-02 | 1285.95 |
| 2007-05-03 | 1288.44 |
| 2007-05-04 | 1293.21 |
| 2007-05-07 | 1308.01 |
| 2007-05-08 | 1309.28 |
| 2007-05-09 | 1282.11 |
| 2007-05-10 | 1219.00 |
| 2007-05-11 | 1166.58 |
| 2007-05-14 | 1120.87 |
| 2007-05-15 | 1130.79 |
| 2007-05-16 | 1173.04 |
| 2007-05-17 | 1179.18 |
| 2007-05-18 | 1179.17 |
| 2007-05-21 | 1207.50 |
| 2007-05-22 | 1195.95 |
| 2007-05-23 | 1175.79 |
| 2007-05-24 | 1162.97 |
| 2007-05-25 | 1160.93 |
| 2007-05-28 | . |
| 2007-05-29 | 1158.84 |
| 2007-05-30 | 1160.30 |
| 2007-05-31 | 1201.63 |
| 2007-06-01 | 1189.75 |
| 2007-06-04 | 1195.38 |
| 2007-06-05 | 1209.33 |
| 2007-06-06 | 1208.86 |
| 2007-06-07 | 1198.56 |
| 2007-06-08 | 1185.45 |
| 2007-06-11 | 1191.65 |
| 2007-06-12 | 1186.21 |
| 2007-06-13 | 1175.99 |
| 2007-06-14 | 1166.40 |
| 2007-06-15 | 1162.31 |
| 2007-06-18 | 1166.73 |
| 2007-06-19 | 1167.39 |
| 2007-06-20 | 1169.40 |
| 2007-06-21 | 1163.28 |
| 2007-06-22 | 1163.22 |
| 2007-06-25 | 1164.06 |
| 2007-06-26 | 1164.10 |
| 2007-06-27 | 1154.66 |
| 2007-06-28 | 1159.69 |
| 2007-06-29 | 1162.56 |
| 2007-07-02 | 1165.35 |
| 2007-07-03 | 1176.36 |
| 2007-07-04 | . |
| 2007-07-05 | 1172.33 |
| 2007-07-06 | 1181.71 |
| 2007-07-09 | 1178.82 |
| 2007-07-10 | 1176.47 |
| 2007-07-11 | 1183.56 |
| 2007-07-12 | 1168.28 |
| 2007-07-13 | 1171.72 |
| 2007-07-16 | 1182.63 |
| 2007-07-17 | 1185.61 |
| 2007-07-18 | 1181.66 |
| 2007-07-19 | 1180.94 |
| 2007-07-20 | 1173.78 |
| 2007-07-23 | 1180.29 |
| 2007-07-24 | 1182.15 |
| 2007-07-25 | 1171.70 |
| 2007-07-26 | 1181.85 |
| 2007-07-27 | 1187.06 |
| 2007-07-30 | 1188.57 |
| 2007-07-31 | 1205.25 |
| 2007-08-01 | 1210.00 |
| 2007-08-02 | 1242.66 |
| 2007-08-03 | 1260.61 |
| 2007-08-06 | 1262.39 |
| 2007-08-07 | 1265.17 |
| 2007-08-08 | 1267.66 |
| 2007-08-09 | 1269.96 |
| 2007-08-10 | 1272.20 |
| 2007-08-13 | 1266.73 |
| 2007-08-14 | 1263.04 |
| 2007-08-15 | 1243.60 |
| 2007-08-16 | 1225.09 |
| 2007-08-17 | 1237.08 |
| 2007-08-20 | 1233.15 |
| 2007-08-21 | 1234.49 |
| 2007-08-22 | 1231.93 |
| 2007-08-23 | 1239.55 |
| 2007-08-24 | 1256.84 |
| 2007-08-27 | 1261.51 |
| 2007-08-28 | 1270.55 |
| 2007-08-29 | 1273.04 |
| 2007-08-30 | 1269.75 |
| 2007-08-31 | 1263.60 |
| 2007-09-03 | . |
| 2007-09-04 | 1296.95 |
| 2007-09-05 | 1344.73 |
| 2007-09-06 | 1300.45 |
| 2007-09-07 | 1306.16 |
| 2007-09-10 | 1320.72 |
| 2007-09-11 | 1299.80 |
| 2007-09-12 | 1293.10 |
| 2007-09-13 | 1290.36 |
| 2007-09-14 | 1299.24 |
| 2007-09-17 | 1296.98 |
| 2007-09-18 | 1294.41 |
| 2007-09-19 | 1286.91 |
| 2007-09-20 | 1306.97 |
| 2007-09-21 | 1301.02 |
| 2007-09-24 | 1301.54 |
| 2007-09-25 | 1303.17 |
| 2007-09-26 | 1294.53 |
| 2007-09-27 | 1308.70 |
| 2007-09-28 | 1317.54 |
| 2007-10-01 | 1331.75 |
| 2007-10-02 | 1325.43 |
| 2007-10-03 | 1320.47 |
| 2007-10-04 | 1326.24 |
| 2007-10-05 | 1321.87 |
| 2007-10-08 | 1325.80 |
| 2007-10-09 | 1334.14 |
| 2007-10-10 | 1330.28 |
| 2007-10-11 | 1340.82 |
| 2007-10-12 | 1333.66 |
| 2007-10-15 | 1347.69 |
| 2007-10-16 | 1334.89 |
| 2007-10-17 | 1334.88 |
| 2007-10-18 | 1344.20 |
| 2007-10-19 | 1347.55 |
| 2007-10-22 | 1337.59 |
| 2007-10-23 | 1350.84 |
| 2007-10-24 | 1351.43 |
| 2007-10-25 | 1347.95 |
| 2007-10-26 | 1350.16 |
| 2007-10-29 | 1355.40 |
| 2007-10-30 | 1350.80 |
| 2007-10-31 | 1327.92 |
| 2007-11-01 | 1318.08 |
| 2007-11-02 | 1347.15 |
| 2007-11-05 | 1350.04 |
| 2007-11-06 | 1354.05 |
| 2007-11-07 | 1360.46 |
| 2007-11-08 | 1358.90 |
| 2007-11-09 | 1358.12 |
| 2007-11-12 | 1345.38 |
| 2007-11-13 | 1342.70 |
| 2007-11-14 | 1354.09 |
| 2007-11-15 | 1352.05 |
| 2007-11-16 | 1348.79 |
| 2007-11-19 | 1359.46 |
| 2007-11-20 | 1367.68 |
| 2007-11-21 | 1363.09 |
| 2007-11-22 | . |
| 2007-11-23 | 1344.62 |
| 2007-11-26 | 1328.38 |
| 2007-11-27 | 1321.25 |
| 2007-11-28 | 1326.09 |
| 2007-11-29 | 1333.04 |
| 2007-11-30 | 1310.89 |
| 2007-12-03 | 1302.74 |
| 2007-12-04 | 1314.50 |
| 2007-12-05 | 1302.13 |
| 2007-12-06 | 1293.68 |
| 2007-12-07 | 1278.34 |
| 2007-12-10 | 1288.58 |
| 2007-12-11 | 1291.38 |
| 2007-12-12 | 1285.79 |
| 2007-12-13 | 1279.43 |
| 2007-12-14 | 1263.54 |
| 2007-12-17 | 1262.47 |
| 2007-12-18 | 1277.06 |
| 2007-12-19 | 1279.08 |
| 2007-12-20 | 1267.22 |
| 2007-12-21 | 1269.96 |
| 2007-12-24 | 1264.80 |
| 2007-12-25 | . |
| 2007-12-26 | 1269.13 |
| 2007-12-27 | 1281.31 |
| 2007-12-28 | 1310.97 |
| 2007-12-31 | 1318.31 |
| 2008-01-01 | . |
| 2008-01-02 | 1360.35 |
| 2008-01-03 | 1366.70 |
| 2008-01-04 | 1390.90 |
| 2008-01-07 | 1394.23 |
| 2008-01-08 | 1398.13 |
| 2008-01-09 | 1417.29 |
| 2008-01-10 | 1422.55 |
| 2008-01-11 | 1427.75 |
| 2008-01-14 | 1429.82 |
| 2008-01-15 | 1437.81 |
| 2008-01-16 | 1423.38 |
| 2008-01-17 | 1439.81 |
| 2008-01-18 | 1431.15 |
| 2008-01-21 | . |
| 2008-01-22 | 1383.16 |
| 2008-01-23 | 1404.69 |
| 2008-01-24 | 1434.87 |
| 2008-01-25 | 1438.58 |
| 2008-01-28 | 1449.78 |
| 2008-01-29 | 1447.91 |
#2008-01-30|1455.33
#2008-01-31|1458.62
#2008-02-01|1464.34
#2008-02-04|1471.04
#2008-02-05|1452.65
#2008-02-06|1457.77
#2008-02-07|1449.60
#2008-02-08|1445.46
#2008-02-11|1444.40
#2008-02-12|1461.48
#2008-02-13|1461.55
#2008-02-14|1468.91
#2008-02-15|1490.64
#2008-02-18| .
#2008-02-19|1501.51
#2008-02-20|1501.79
#2008-02-21|1545.40
#2008-02-22|1551.50
#2008-02-25|1541.55
#2008-02-26|1550.03
#2008-02-27|1567.33
#2008-02-28|1577.36
#2008-02-29|1563.59
#2008-03-03|1556.08
#2008-03-04|1540.80
#2008-03-05|1557.34
#2008-03-06|1574.84
#2008-03-07|1574.04
#2008-03-10|1575.76
#2008-03-11|1586.87
#2008-03-12|1626.60
#2008-03-13|1639.86
#2008-03-14|1632.18
#2008-03-17|1646.02
#2008-03-18|1637.68
#2008-03-19|1625.88
#2008-03-20|1606.50
#2008-03-21| .
#2008-03-24|1590.60
#2008-03-25|1619.91
#2008-03-26|1620.52
#2008-03-27|1632.20
#2008-03-28|1626.34
#2008-03-31|1637.74
#2008-04-01|1603.44
#2008-04-02|1585.67
#2008-04-03|1606.80
#2008-04-04|1628.68
#2008-04-07|1647.29
#2008-04-08|1653.78
#2008-04-09|1657.46
#2008-04-10|1655.56
#2008-04-11|1658.66
#2008-04-14|1632.84
#2008-04-15|1616.92
#2008-04-16|1637.61
#2008-04-17|1629.20
#2008-04-18|1612.20
#2008-04-21|1635.25
#2008-04-22|1634.14
#2008-04-23|1611.23
#2008-04-24|1583.65
#2008-04-25|1574.45
#2008-04-28|1583.59
#2008-04-29|1589.51
#2008-04-30|1574.55
#2008-05-01|1565.87
#2008-05-02|1560.14
#2008-05-05|1555.91
#2008-05-06|1577.16
#2008-05-07|1553.42
#2008-05-08|1569.29
#2008-05-09|1570.89
#2008-05-12|1586.99
#2008-05-13|1587.54
#2008-05-14|1580.35
#2008-05-15|1575.86
#2008-05-16|1590.18
#2008-05-19|1593.07
#2008-05-20|1613.21
#2008-05-21|1623.10
#2008-05-22|1616.97
#2008-05-23|1620.24
#2008-05-26| .
#2008-05-27|1611.58
#2008-05-28|1598.80
#2008-05-29|1614.92
#2008-05-30|1625.45
#2008-06-02|1611.79
#2008-06-03|1605.68
#2008-06-04|1621.18
#2008-06-05|1630.22
#2008-06-06|1651.07
#2008-06-09|1648.44
#2008-06-10|1622.94
#2008-06-11|1615.46
#2008-06-12|1611.13
#2008-06-13|1606.39
#2008-06-16|1616.43
#2008-06-17|1613.92
#2008-06-18|1610.23
#2008-06-19|1607.61
#2008-06-20|1615.09
#2008-06-23|1582.44
#2008-06-24|1599.66
#2008-06-25|1601.07
#2008-06-26|1615.97
#2008-06-27|1615.76
#2008-06-30|1628.00
#2008-07-01|1625.23
#2008-07-02|1632.29
#2008-07-03|1613.11
#2008-07-04| .
#2008-07-07|1607.43
#2008-07-08|1620.92
#2008-07-09|1627.83
#2008-07-10|1648.47
#2008-07-11|1662.06
#2008-07-14|1657.78
#2008-07-15|1664.06
#2008-07-16|1641.39
#2008-07-17|1646.77
#2008-07-18|1650.53
#2008-07-21|1651.22
#2008-07-22|1645.72
#2008-07-23|1632.27
#2008-07-24|1632.52
#2008-07-25|1627.79
#2008-07-28|1631.75
#2008-07-29|1606.61
#2008-07-30|1603.17
#2008-07-31|1586.18
#2008-08-01|1592.74
#2008-08-04|1580.75
#2008-08-05|1566.21
#2008-08-06|1565.72
#2008-08-07|1559.79
#2008-08-08|1533.46
#2008-08-11|1527.92
#2008-08-12|1518.06
#2008-08-13|1508.23
#2008-08-14|1510.56
#2008-08-15|1490.21
#2008-08-18|1477.73
#2008-08-19|1477.35
#2008-08-20|1479.81
#2008-08-21|1492.39
#2008-08-22|1486.28
#2008-08-25|1480.10
#2008-08-26|1468.61
#2008-08-27|1478.97
#2008-08-28|1487.42
#2008-08-29|1489.44
#2008-09-01| .
#2008-09-02|1474.72
#2008-09-03|1472.92
#2008-09-04|1459.72
#2008-09-05|1442.92
#2008-09-08|1407.35
#2008-09-09|1380.65
#2008-09-10|1358.49
#2008-09-11|1348.50
#2008-09-12|1357.67
#2008-09-15|1312.37
#2008-09-16|1257.42
#2008-09-17|1250.60
#2008-09-18|1305.10
#2008-09-19|1358.35
#2008-09-22|1401.79
#2008-09-23|1427.10
#2008-09-24|1422.25
#2008-09-25|1417.63
#2008-09-26|1408.71
#2008-09-29|1377.83
#2008-09-30|1297.71
#2008-10-01|1292.64
#2008-10-02|1277.67
#2008-10-03|1287.28
#2008-10-06|1233.74
#2008-10-07|1263.20
#2008-10-08|1255.44
#2008-10-09|1232.36
#2008-10-10|1222.58
#2008-10-13|1284.61
#2008-10-14|1292.44
#2008-10-15|1276.09
#2008-10-16|1252.36
#2008-10-17|1280.89
#2008-10-20|1256.99
#2008-10-21|1247.12
#2008-10-22|1216.65
#2008-10-23|1190.94
#2008-10-24|1163.22
#2008-10-27|1087.09
#2008-10-28|1122.56
#2008-10-29|1166.13
#2008-10-30|1172.98
#2008-10-31|1163.56
#2008-11-03|1173.33
#2008-11-04|1202.14
#2008-11-05|1213.79
#2008-11-06|1192.99
#2008-11-07|1185.12
#2008-11-10|1183.71
#2008-11-11|1154.98
#2008-11-12|1139.52
#2008-11-13|1142.91
#2008-11-14|1147.80
#2008-11-17|1140.98
#2008-11-18|1140.89
#2008-11-19|1132.58
#2008-11-20|1107.99
#2008-11-21|1084.33
#2008-11-24|1084.34
#2008-11-25|1112.24
#2008-11-26|1111.90
#2008-11-27| .
#2008-11-28|1094.32
#2008-12-01|1090.76
#2008-12-02|1075.96
#2008-12-03|1053.63
#2008-12-04|1032.60
#2008-12-05|1017.26
#2008-12-08|1055.32
#2008-12-09|1053.04
#2008-12-10|1059.20
#2008-12-11|1097.76
#2008-12-12|1114.36
#2008-12-15|1155.43
#2008-12-16|1170.04
#2008-12-17|1210.80
#2008-12-18|1232.75
#2008-12-19|1203.79
#2008-12-22|1230.00
#2008-12-23|1210.76
#2008-12-24|1194.88
#2008-12-25| .
#2008-12-26|1191.47
#2008-12-29|1203.29
#2008-12-30|1208.20
#2008-12-31|1197.56
#2009-01-01| .
#2009-01-02|1147.60
#2009-01-05|1074.39
#2009-01-06|1012.30
#2009-01-07|1008.11
#2009-01-08| 991.81
#2009-01-09| 995.21
#2009-01-12| 985.39
#2009-01-13| 985.02
#2009-01-14| 994.21
#2009-01-15|1004.83
#2009-01-16|1028.67
#2009-01-19| .
#2009-01-20|1012.63
#2009-01-21|1003.33
#2009-01-22|1017.65
#2009-01-23|1000.04
#2009-01-26|1031.11
#2009-01-27|1041.05
#2009-01-28|1053.11
#2009-01-29|1049.23
#2009-01-30|1032.12
#2009-02-02|1017.83
#2009-02-03|1028.65
#2009-02-04|1028.83
#2009-02-05|1011.50
#2009-02-06|1009.61
#2009-02-09|1029.90
#2009-02-10|1034.77
#2009-02-11|1031.10
#2009-02-12|1027.22
#2009-02-13|1045.68
#2009-02-16| .
#2009-02-17|1033.64
#2009-02-18|1040.37
#2009-02-19|1052.42
#2009-02-20|1049.22
#2009-02-23|1079.68
#2009-02-24|1088.41
#2009-02-25|1109.11
#2009-02-26|1107.31
#2009-02-27|1105.52
#2009-03-02|1087.63
#2009-03-03|1076.49
#2009-03-04|1064.25
#2009-03-05|1081.63
#2009-03-06|1076.55
#2009-03-09|1076.50
#2009-03-10|1082.32
#2009-03-11|1085.44
#2009-03-12|1072.45
#2009-03-13|1069.72
#2009-03-16|1104.92
#2009-03-17|1095.89
#2009-03-18|1102.75
#2009-03-19|1137.53
#2009-03-20|1110.63
#2009-03-23|1087.64
#2009-03-24|1071.27
#2009-03-25|1076.81
#2009-03-26|1087.38
#2009-03-27|1069.60
#2009-03-30|1057.32
#2009-03-31|1036.78
#2009-04-01|1030.44
#2009-04-02|1050.29
#2009-04-03|1053.69
#2009-04-06|1062.74
#2009-04-07|1059.52
#2009-04-08|1059.53
#2009-04-09|1051.00
#2009-04-10| .
#2009-04-13|1043.08
#2009-04-14|1049.13
#2009-04-15|1040.14
#2009-04-16|1048.92
#2009-04-17|1033.97
#2009-04-20|1027.35
#2009-04-21|1034.99
#2009-04-22|1034.00
#2009-04-23|1067.51
#2009-04-24|1079.82
#2009-04-27|1072.29
#2009-04-28|1068.92
#2009-04-29|1073.24
#2009-04-30|1077.14
#2009-05-01|1077.28
#2009-05-04|1079.67
#2009-05-05|1077.20
#2009-05-06|1082.14
#2009-05-07|1088.10
#2009-05-08|1088.52
#2009-05-11|1098.01
#2009-05-12|1108.64
#2009-05-13|1112.53
#2009-05-14|1107.14
#2009-05-15|1105.28
#2009-05-18|1098.32
#2009-05-19|1112.43
#2009-05-20|1136.61
#2009-05-21|1138.43
#2009-05-22|1142.53
#2009-05-25| .
#2009-05-26|1142.56
#2009-05-27|1140.52
#2009-05-28|1150.47
#2009-05-29|1145.81
#2009-06-01|1169.83
#2009-06-02|1190.13
#2009-06-03|1179.65
#2009-06-04|1183.22
#2009-06-05|1178.19
#2009-06-08|1172.68
#2009-06-09|1175.34
#2009-06-10|1168.55
#2009-06-11|1165.66
#2009-06-12|1174.77
#2009-06-15|1180.03
#2009-06-16|1198.51
#2009-06-17|1208.07
#2009-06-18|1209.23
#2009-06-19|1203.49
#2009-06-22|1203.44
#2009-06-23|1217.18
#2009-06-24|1226.75
#2009-06-25|1206.94
#2009-06-26|1221.64
#2009-06-29|1223.61
#2009-06-30|1208.93
#2009-07-01|1209.09
#2009-07-02|1188.71
#2009-07-03| .
#2009-07-06|1165.39
#2009-07-07|1179.96
#2009-07-08|1183.96
#2009-07-09|1176.57
#2009-07-10|1177.30
#2009-07-13|1178.91
#2009-07-14|1163.14
#2009-07-15|1157.61
#2009-07-16|1163.01
#2009-07-17|1169.23
#2009-07-20|1170.87
#2009-07-21|1166.71
#2009-07-22|1168.51
#2009-07-23|1176.96
#2009-07-24|1177.22
#2009-07-27|1181.25
#2009-07-28|1171.86
#2009-07-29|1161.26
#2009-07-30|1161.24
#2009-07-31|1157.92
#2009-08-03|1188.24
#2009-08-04|1185.00
#2009-08-05|1183.63
#2009-08-06|1195.85
#2009-08-07|1185.86
#2009-08-10|1181.46
#2009-08-11|1171.94
#2009-08-12|1158.37
#2009-08-13|1169.51
#2009-08-14|1164.85
#2009-08-17|1155.09
#2009-08-18|1162.05
#2009-08-19|1164.99
#2009-08-20|1165.28
#2009-08-21|1170.25
#2009-08-24|1180.55
#2009-08-25|1176.46
#2009-08-26|1175.83
#2009-08-27|1185.12
#2009-08-28|1195.17
#2009-08-31|1186.38
#2009-09-01|1180.30
#2009-09-02|1163.96
#2009-09-03|1148.25
#2009-09-04|1157.90
#2009-09-07| .
#2009-09-08|1172.18
#2009-09-09|1183.52
#2009-09-10|1190.12
#2009-09-11|1187.42
#2009-09-14|1175.60
#2009-09-15|1184.61
#2009-09-16|1191.09
#2009-09-17|1198.03
#2009-09-18|1207.73
#2009-09-21|1203.34
#2009-09-22|1212.75
#2009-09-23|1217.53
#2009-09-24|1201.12
#2009-09-25|1204.38
#2009-09-28|1198.81
#2009-09-29|1190.21
#2009-09-30|1183.95
#2009-10-01|1177.08
#2009-10-02|1186.17
#2009-10-05|1185.40
#2009-10-06|1195.30
#2009-10-07|1201.74
#2009-10-08|1206.14
#2009-10-09|1206.43
#2009-10-12|1214.07
#2009-10-13|1209.16
#2009-10-14|1209.07
#2009-10-15|1225.24
#2009-10-16|1222.48
#2009-10-19|1225.11
#2009-10-20|1229.09
#2009-10-21|1208.05
#2009-10-22|1213.80
#2009-10-23|1216.47
#2009-10-26|1210.86
#2009-10-27|1197.67
#2009-10-28|1184.88
#2009-10-29|1190.61
#2009-10-30|1196.19
#2009-11-02|1198.01
#2009-11-03|1184.22
#2009-11-04|1192.62
#2009-11-05|1188.72
#2009-11-06|1185.84
#2009-11-09|1189.48
#2009-11-10|1192.62
#2009-11-11|1185.24
#2009-11-12|1162.69
#2009-11-13|1152.36
#2009-11-16|1139.01
#2009-11-17|1124.95
#2009-11-18|1134.00
#2009-11-19|1140.69
#2009-11-20|1138.46
#2009-11-23|1142.50
#2009-11-24|1132.35
#2009-11-25|1139.84
#2009-11-26| .
#2009-11-27|1137.38
#2009-11-30|1125.69
#2009-12-01|1137.27
#2009-12-02|1144.44
#2009-12-03|1137.51
#2009-12-04|1112.66
#2009-12-07|1121.23
#2009-12-08|1122.80
#2009-12-09|1122.68
#2009-12-10|1145.22
#2009-12-11|1155.39
#2009-12-14|1161.53
#2009-12-15|1150.01
#2009-12-16|1155.09
#2009-12-17|1139.65
#2009-12-18|1134.91
#2009-12-21|1136.91
#2009-12-22|1128.96
#2009-12-23|1135.02
#2009-12-24|1136.67
#2009-12-25| .
#2009-12-28|1137.89
#2009-12-29|1144.53
#2009-12-30|1132.29
#2009-12-31|1121.32
#2010-01-01| .
#2010-01-04|1108.07
#2010-01-05|1109.72
#2010-01-06|1123.79
#2010-01-07|1148.14
#2010-01-08|1152.94
#2010-01-11|1167.73
#2010-01-12|1173.47
#2010-01-13|1162.92
#2010-01-14|1168.43
#2010-01-15|1156.78
#2010-01-18| .
#2010-01-19|1166.95
#2010-01-20|1156.58
#2010-01-21|1147.27
#2010-01-22|1143.15
#2010-01-25|1143.51
#2010-01-26|1137.84
#2010-01-27|1138.01
#2010-01-28|1137.85
#2010-01-29|1129.66
#2010-02-01|1122.32
#2010-02-02|1134.49
#2010-02-03|1130.07
#2010-02-04|1119.39
#2010-02-05|1113.53
#2010-02-08|1117.81
#2010-02-09|1125.06
#2010-02-10|1120.37
#2010-02-11|1111.18
#2010-02-12|1125.94
#2010-02-15| .
#2010-02-16|1124.98
#2010-02-17|1117.90
#2010-02-18|1113.10
#2010-02-19|1111.69
#2010-02-22|1116.35
#2010-02-23|1114.86
#2010-02-24|1117.44
#2010-02-25|1113.87
#2010-02-26|1122.86
#2010-03-01|1103.55
#2010-03-02|1104.28
#2010-03-03|1113.12
#2010-03-04|1112.51
#2010-03-05|1111.05
#2010-03-08|1111.21
#2010-03-09|1113.50
#2010-03-10|1116.56
#2010-03-11|1117.49
#2010-03-12|1122.16
#2010-03-15|1103.05
#2010-03-16|1106.81
#2010-03-17|1116.32
#2010-03-18|1118.06
#2010-03-19|1111.08
#2010-03-22|1117.80
#2010-03-23|1122.48
#2010-03-24|1116.77
#2010-03-25|1116.07
#2010-03-26|1145.70
#2010-03-29|1170.48
#2010-03-30|1188.58
#2010-03-31|1176.89
#2010-04-01|1168.70
#2010-04-02| .
#2010-04-05|1172.11
#2010-04-06|1155.14
#2010-04-07|1164.55
#2010-04-08|1165.14
#2010-04-09|1170.10
#2010-04-12|1189.08
#2010-04-13|1192.82
#2010-04-14|1204.71
#2010-04-15|1209.74
#2010-04-16|1218.77
#2010-04-19|1214.93
#2010-04-20|1230.89
#2010-04-21|1211.31
#2010-04-22|1211.60
#2010-04-23|1215.40
#2010-04-26|1213.99
#2010-04-27|1215.07
#2010-04-28|1204.59
#2010-04-29|1214.85
#2010-04-30|1221.11
#2010-05-03|1210.16
#2010-05-04|1202.75
#2010-05-05|1182.21
#2010-05-06|1154.98
#2010-05-07|1156.20
#2010-05-10|1172.48
#2010-05-11|1165.48
#2010-05-12|1161.43
#2010-05-13|1154.91
#2010-05-14|1151.01
#2010-05-17|1150.28
#2010-05-18|1161.29
#2010-05-19|1160.32
#2010-05-20|1157.94
#2010-05-21|1164.10
#2010-05-24|1138.65
#2010-05-25|1115.82
#2010-05-26|1121.41
#2010-05-27|1123.36
#2010-05-28|1132.96
#2010-05-31| .
#2010-06-01|1143.46
#2010-06-02|1142.08
#2010-06-03|1135.88
#2010-06-04|1125.81
#2010-06-07|1116.66
#2010-06-08|1129.18
#2010-06-09|1138.03
#2010-06-10|1142.95
#2010-06-11|1138.74
#2010-06-14|1143.00
#2010-06-15|1148.13
#2010-06-16|1142.10
#2010-06-17|1132.71
#2010-06-18|1116.49
#2010-06-21|1121.70
#2010-06-22|1113.93
#2010-06-23|1118.36
#2010-06-24|1123.17
#2010-06-25|1117.76
#2010-06-28|1120.46
#2010-06-29|1099.27
#2010-06-30|1092.45
#2010-07-01|1105.49
#2010-07-02|1119.71
#2010-07-05| .
#2010-07-06|1115.97
#2010-07-07|1114.33
#2010-07-08|1119.82
#2010-07-09|1121.13
#2010-07-12|1115.28
#2010-07-13|1137.48
#2010-07-14|1137.25
#2010-07-15|1143.85
#2010-07-16|1150.48
#2010-07-19|1143.34
#2010-07-20|1136.25
#2010-07-21|1132.90
#2010-07-22|1141.35
#2010-07-23|1140.17
#2010-07-26|1141.71
#2010-07-27|1143.03
#2010-07-28|1149.81
#2010-07-29|1151.88
#2010-07-30|1148.98
#2010-08-02|1161.65
#2010-08-03|1155.26
#2010-08-04|1156.06
#2010-08-05|1156.51
#2010-08-06|1169.23
#2010-08-09|1169.09
#2010-08-10|1155.49
#2010-08-11|1140.37
#2010-08-12|1124.25
#2010-08-13|1123.40
#2010-08-16|1128.55
#2010-08-17|1133.59
#2010-08-18|1121.34
#2010-08-19|1127.48
#2010-08-20|1112.65
#2010-08-23|1122.11
#2010-08-24|1125.37
#2010-08-25|1129.51
#2010-08-26|1144.05
#2010-08-27|1142.71
#2010-08-30|1136.21
#2010-08-31|1140.44
#2010-09-01|1142.51
#2010-09-02|1143.10
#2010-09-03|1149.38
#2010-09-06| .
#2010-09-07|1143.77
#2010-09-08|1142.01
#2010-09-09|1138.80
#2010-09-10|1137.81
#2010-09-13|1155.82
#2010-09-14|1155.18
#2010-09-15|1165.22
#2010-09-16|1168.62
#2010-09-17|1163.55
#2010-09-20|1164.91
#2010-09-21|1171.48
#2010-09-22|1201.28
#2010-09-23|1187.23
#2010-09-24|1195.70
#2010-09-27|1202.88
#2010-09-28|1225.68
#2010-09-29|1236.63
#2010-09-30|1240.79
#2010-10-01|1242.73
#2010-10-04|1229.11
#2010-10-05|1225.42
#2010-10-06|1241.28
#2010-10-07|1263.87
#2010-10-08|1265.31
#2010-10-11|1251.92
#2010-10-12|1262.53
#2010-10-13|1281.14
#2010-10-14|1299.06
#2010-10-15|1294.43
#2010-10-18|1282.70
#2010-10-19|1272.85
#2010-10-20|1295.62
#2010-10-21|1316.09
#2010-10-22|1309.56
#2010-10-25|1317.52
#2010-10-26|1290.17
#2010-10-27|1287.70
#2010-10-28|1293.66
#2010-10-29|1288.78
#2010-11-01|1286.09
#2010-11-02|1297.08
#2010-11-03|1290.25
#2010-11-04|1315.01
#2010-11-05|1305.22
#2010-11-08|1292.79
#2010-11-09|1293.04
#2010-11-10|1279.00
#2010-11-11|1273.79
#2010-11-12|1273.39
#2010-11-15|1266.27
#2010-11-16|1258.53
#2010-11-17|1258.93
#2010-11-18|1262.96
#2010-11-19|1280.28
#2010-11-22|1277.94
#2010-11-23|1257.18
#2010-11-24|1248.02
#2010-11-25| .
#2010-11-26|1218.75
#2010-11-29|1223.57
#2010-11-30|1215.03
#2010-12-01|1225.27
#2010-12-02|1241.41
#2010-12-03|1260.16
#2010-12-06|1263.87
#2010-12-07|1268.93
#2010-12-08|1286.40
#2010-12-09|1316.43
#2010-12-10|1298.92
#2010-12-13|1308.20
#2010-12-14|1290.73
#2010-12-15|1285.79
#2010-12-16|1272.35
#2010-12-17|1283.33
#2010-12-20|1282.18
#2010-12-21|1286.21
#2010-12-22|1283.62
#2010-12-23|1275.42
#2010-12-24| .
#2010-12-27|1264.35
#2010-12-28|1252.61
#2010-12-29|1251.36
#2010-12-30|1289.69
#2010-12-31|1308.95
#2011-01-03|1282.63
#2011-01-04|1297.57
#2011-01-05|1302.11
#2011-01-06|1305.23
#2011-01-07|1300.35
#2011-01-10|1315.21
#2011-01-11|1315.10
#2011-01-12|1350.31
#2011-01-13|1366.13
#2011-01-14|1363.40
#2011-01-17| .
#2011-01-18|1327.39
#2011-01-19|1331.19
#2011-01-20|1336.56
#2011-01-21|1357.68
#2011-01-24|1369.32
#2011-01-25|1366.29
#2011-01-26|1370.34
#2011-01-27|1376.76
#2011-01-28|1324.19
#2011-01-31|1297.05
#2011-02-01|1291.40
#2011-02-02|1308.68
#2011-02-03|1269.51
#2011-02-04|1279.76
#2011-02-07|1306.76
#2011-02-08|1346.92
#2011-02-09|1337.00
#2011-02-10|1305.38
#2011-02-11|1310.18
#2011-02-14|1299.83
#2011-02-15|1303.09
#2011-02-16|1303.28
#2011-02-17|1308.30
#2011-02-18|1299.01
#2011-02-21| .
#2011-02-22|1266.94
#2011-02-23|1273.76
#2011-02-24|1290.26
#2011-02-25|1311.31
#2011-02-28|1324.40
#2011-03-01|1332.49
#2011-03-02|1332.89
#2011-03-03|1331.83
#2011-03-04|1333.97
#2011-03-07|1319.72
#2011-03-08|1316.76
#2011-03-09|1321.66
#2011-03-10|1321.44
#2011-03-11|1324.76
#2011-03-14|1331.45
#2011-03-15|1323.96
#2011-03-16|1321.39
#2011-03-17|1323.72
#2011-03-18|1334.80
#2011-03-21|1341.25
#2011-03-22|1341.71
#2011-03-23|1330.18
#2011-03-24|1333.22
#2011-03-25|1312.18
#2011-03-28|1308.70
#2011-03-29|1301.59
#2011-03-30|1299.71
#2011-03-31|1269.78
#2011-04-01|1240.07
#2011-04-04|1221.17
#2011-04-05|1229.51
#2011-04-06|1262.50
#2011-04-07|1274.52
#2011-04-08|1264.11
#2011-04-11|1264.82
#2011-04-12|1263.82
#2011-04-13|1252.67
#2011-04-14|1248.13
#2011-04-15|1256.18
#2011-04-18|1233.83
#2011-04-19|1245.79
#2011-04-20|1252.19
#2011-04-21|1254.19
#2011-04-22| .
#2011-04-25|1269.06
#2011-04-26|1267.99
#2011-04-27|1273.48
#2011-04-28|1267.06
#2011-04-29|1241.90
#2011-05-02|1270.91
#2011-05-03|1278.15
#2011-05-04|1280.30
#2011-05-05|1270.96
#2011-05-06|1251.62
#2011-05-09|1232.30
#2011-05-10|1237.83
#2011-05-11|1234.26
#2011-05-12|1236.92
#2011-05-13|1241.84
#2011-05-16|1235.29
#2011-05-17|1236.52
#2011-05-18|1251.77
#2011-05-19|1249.52
#2011-05-20|1244.93
#2011-05-23|1240.34
#2011-05-24|1251.10
#2011-05-25|1257.18
#2011-05-26|1270.92
#2011-05-27|1289.80
#2011-05-30| .
#2011-05-31|1305.95
#2011-06-01|1310.38
#2011-06-02|1307.98
#2011-06-03|1317.32
#2011-06-06|1316.60
#2011-06-07|1314.51
#2011-06-08|1304.96
#2011-06-09|1293.71
#2011-06-10|1282.48
#2011-06-13|1275.45
#2011-06-14|1280.44
#2011-06-15|1261.01
#2011-06-16|1244.45
#2011-06-17|1247.57
#2011-06-20|1238.87
#2011-06-21|1224.22
#2011-06-22|1231.08
#2011-06-23|1213.57
#2011-06-24|1215.56
#2011-06-27|1226.23
#2011-06-28|1234.50
#2011-06-29|1216.23
#2011-06-30|1229.05
#2011-07-01|1225.08
#2011-07-04| .
#2011-07-05|1225.70
#2011-07-06|1218.28
#2011-07-07|1227.11
#2011-07-08|1217.92
#2011-07-11|1195.43
#2011-07-12|1189.32
#2011-07-13|1207.44
#2011-07-14|1199.40
#2011-07-15|1200.80
#2011-07-18|1188.96
#2011-07-19|1189.20
#2011-07-20|1203.36
#2011-07-21|1217.92
#2011-07-22|1198.07
#2011-07-25|1202.52
#2011-07-26|1204.25
#2011-07-27|1192.69
#2011-07-28|1189.79
#2011-07-29|1201.72
#2011-08-01|1183.90
#2011-08-02|1182.79
#2011-08-03|1181.62
#2011-08-04|1167.60
#2011-08-05|1166.78
#2011-08-08|1155.24
#2011-08-09|1138.23
#2011-08-10|1159.59
#2011-08-11|1160.32
#2011-08-12|1188.06
#2011-08-15|1208.49
#2011-08-16|1202.67
#2011-08-17|1215.08
#2011-08-18|1211.50
#2011-08-19|1205.07
#2011-08-22|1205.66
#2011-08-23|1211.13
#2011-08-24|1198.95
#2011-08-25|1199.14
#2011-08-26|1198.62
#2011-08-29|1225.25
#2011-08-30|1226.05
#2011-08-31|1223.96
#2011-09-01|1212.92
#2011-09-02|1216.35
#2011-09-05| .
#2011-09-06|1226.17
#2011-09-07|1233.58
#2011-09-08|1216.80
#2011-09-09|1177.72
#2011-09-12|1174.96
#2011-09-13|1191.90
#2011-09-14|1189.86
#2011-09-15|1184.38
#2011-09-16|1174.85
#2011-09-19|1173.28
#2011-09-20|1174.72
#2011-09-21|1176.29
#2011-09-22|1154.73
#2011-09-23|1157.47
#2011-09-26|1143.70
#2011-09-27|1159.07
#2011-09-28|1149.94
#2011-09-29|1156.96
#2011-09-30|1147.19
#2011-10-03|1132.39
#2011-10-04|1125.69
#2011-10-05|1130.10
#2011-10-06|1149.66
#2011-10-07|1148.70
#2011-10-10|1164.31
#2011-10-11|1160.18
#2011-10-12|1170.93
#2011-10-13|1165.51
#2011-10-14|1190.05
#2011-10-17|1172.16
#2011-10-18|1159.26
#2011-10-19|1162.77
#2011-10-20|1159.52
#2011-10-21|1172.26
#2011-10-24|1172.01
#2011-10-25|1170.31
#2011-10-26|1164.76
#2011-10-27|1187.74
#2011-10-28|1182.56
#2011-10-31|1173.08
#2011-11-01|1141.30
#2011-11-02|1157.31
#2011-11-03|1155.14
#2011-11-04|1156.21
#2011-11-07|1155.82
#2011-11-08|1159.78
#2011-11-09|1141.23
#2011-11-10|1138.35
#2011-11-11|1144.71
#2011-11-14|1137.62
#2011-11-15|1132.90
#2011-11-16|1126.57
#2011-11-17|1122.73
#2011-11-18|1123.46
#2011-11-21|1119.97
#2011-11-22|1108.12
#2011-11-23|1090.35
#2011-11-24| .
#2011-11-25|1080.99
#2011-11-28|1091.05
#2011-11-29|1094.63
#2011-11-30|1103.29
#2011-12-01|1099.13
#2011-12-02|1105.96
#2011-12-05|1106.57
#2011-12-06|1101.86
#2011-12-07|1102.29
#2011-12-08|1111.90
#2011-12-09|1099.08
#2011-12-12|1098.62
#2011-12-13|1098.19
#2011-12-14|1084.42
#2011-12-15|1080.03
#2011-12-16|1096.16
#2011-12-19|1112.52
#2011-12-20|1137.43
#2011-12-21|1141.85
#2011-12-22|1138.24
#2011-12-23|1112.39
#2011-12-26| .
#2011-12-27|1080.47
#2011-12-28|1082.69
#2011-12-29|1080.55
#2011-12-30|1069.92
#2012-01-02| .
#2012-01-03|1069.46
#2012-01-04|1080.43
#2012-01-05|1065.22
#2012-01-06|1052.54
#2012-01-09|1059.58
#2012-01-10|1069.93
#2012-01-11|1063.60
#2012-01-12|1062.77
#2012-01-13|1048.27
#2012-01-16| .
#2012-01-17|1053.69
#2012-01-18|1059.15
#2012-01-19|1067.20
#2012-01-20|1078.51
#2012-01-23|1089.92
#2012-01-24|1079.14
#2012-01-25|1077.65
#2012-01-26|1087.71
#2012-01-27|1091.74
#2012-01-30|1090.11
#2012-01-31|1094.49
#2012-02-01|1100.53
#2012-02-02|1108.59
#2012-02-03|1106.09
#2012-02-06|1102.89
#2012-02-07|1118.03
#2012-02-08|1133.36
#2012-02-09|1129.21
#2012-02-10|1112.53
#2012-02-13|1109.73
#2012-02-14|1101.75
#2012-02-15|1103.07
#2012-02-16|1097.61
#2012-02-17|1117.71
#2012-02-20| .
#2012-02-21|1128.11
#2012-02-22|1132.98
#2012-02-23|1127.15
#2012-02-24|1135.50
#2012-02-27|1125.06
#2012-02-28|1132.84
#2012-02-29|1126.51
#2012-03-01|1130.58
#2012-03-02|1118.15
#2012-03-05|1119.24
#2012-03-06|1106.32
#2012-03-07|1107.90
#2012-03-08|1117.02
#2012-03-09|1100.43
#2012-03-12|1097.48
#2012-03-13|1093.69
#2012-03-14|1084.63
#2012-03-15|1088.11
#2012-03-16|1086.55
#2012-03-19|1092.42
#2012-03-20|1087.73
#2012-03-21|1079.24
#2012-03-22|1081.40
#2012-03-23|1083.46
#2012-03-26|1087.60
#2012-03-27|1085.40
#2012-03-28|1074.96
#2012-03-29|1074.43
#2012-03-30|1073.64
#2012-04-02|1061.94
#2012-04-03|1053.28
#2012-04-04|1026.19
#2012-04-05|1016.53
#2012-04-06| .
#2012-04-09|1021.78
#2012-04-10|1026.12
#2012-04-11|1016.69
#2012-04-12|1012.58
#2012-04-13| 989.50
#2012-04-16| 995.35
#2012-04-17|1007.39
#2012-04-18|1011.50
#2012-04-19|1000.89
#2012-04-20|1001.53
#2012-04-23| 999.58
#2012-04-24|1001.58
#2012-04-25| 998.49
#2012-04-26|1000.83
#2012-04-27| 995.10
#2012-04-30|1002.05
#2012-05-01| 999.81
#2012-05-02| 992.65
#2012-05-03| 989.12
#2012-05-04| 993.00
#2012-05-07| 994.59
#2012-05-08| 991.08
#2012-05-09| 986.25
#2012-05-10| 987.42
#2012-05-11| 977.10
#2012-05-14| 970.43
#2012-05-15| 954.75
#2012-05-16| 934.77
#2012-05-17| 914.05
#2012-05-18| 904.58
#2012-05-21| 918.24
#2012-05-22| 931.65
#2012-05-23| 940.64
#2012-05-24| 944.40
#2012-05-25| 945.11
#2012-05-28| .
#2012-05-29| 963.29
#2012-05-30| 958.88
#2012-05-31| 959.60
#2012-06-01| 955.37
#2012-06-04| 956.42
#2012-06-05| 948.73
#2012-06-06| 949.39
#2012-06-07| 956.36
#2012-06-08| 957.64
#2012-06-11| 961.78
#2012-06-12| 964.36
#2012-06-13| 966.57
#2012-06-14| 966.04
#2012-06-15| 959.81
#2012-06-18| 958.69
#2012-06-19| 969.25
#2012-06-20| 974.53
#2012-06-21| 959.66
#2012-06-22| 956.89
#2012-06-25| 946.97
#2012-06-26| 946.63
#2012-06-27| 960.01
#2012-06-28| 967.05
#2012-06-29| 986.26
#2012-07-02| 986.11
#2012-07-03| 974.09
#2012-07-04| .
#2012-07-05| 951.15
#2012-07-06| 936.53
#2012-07-09| 923.44
#2012-07-10| 914.94
#2012-07-11| 914.89
#2012-07-12| 908.65
#2012-07-13| 903.59
#2012-07-16| 916.54
#2012-07-17| 925.25
#2012-07-18| 933.37
#2012-07-19| 925.19
#2012-07-20| 919.76
#2012-07-23| 915.32
#2012-07-24| 907.32
#2012-07-25| 912.72
#2012-07-26| 929.03
#2012-07-27| 931.50
#2012-07-30| 923.90
#2012-07-31| 935.89
#2012-08-01| 945.41
#2012-08-02| 945.53
#2012-08-03| 955.77
#2012-08-06| 950.65
#2012-08-07| 952.52
#2012-08-08| 949.14
#2012-08-09| 944.90
#2012-08-10| 947.54
#2012-08-13| 948.93
#2012-08-14| 947.15
#2012-08-15| 939.18
#2012-08-16| 946.40
#2012-08-17| 938.91
#2012-08-20| 941.74
#2012-08-21| 949.96
#2012-08-22| 949.97
#2012-08-23| 952.44
#2012-08-24| 948.93
#2012-08-27| 950.64
#2012-08-28| 956.86
#2012-08-29| 957.39
#2012-08-30| 960.27
#2012-08-31| 969.99
#2012-09-03| .
#2012-09-04| 970.58
#2012-09-05| 969.40
#2012-09-06| 965.76
#2012-09-07| 970.17
#2012-09-10| 975.28
#2012-09-11| 972.56
#2012-09-12| 973.84
#2012-09-13| 976.00
#2012-09-14| 993.64
#2012-09-17| 990.06
#2012-09-18| 976.38
#2012-09-19| 978.44
#2012-09-20| 965.48
#2012-09-21| 964.84
#2012-09-24| 962.76
#2012-09-25| 952.54
#2012-09-26| 952.66
#2012-09-27| 950.45
#2012-09-28| 944.58
#2012-10-01| 953.31
#2012-10-02| 957.33
#2012-10-03| 957.98
#2012-10-04| 967.03
#2012-10-05| 967.74
#2012-10-08| 959.84
#2012-10-09| 952.73
#2012-10-10| 946.48
#2012-10-11| 939.81
#2012-10-12| 934.13
#2012-10-15| 927.48
#2012-10-16| 926.50
#2012-10-17| 924.66
#2012-10-18| 927.07
#2012-10-19| 923.27
#2012-10-22| 956.40
#2012-10-23| 951.50
#2012-10-24| 973.24
#2012-10-25| 978.02
#2012-10-26| 977.73
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 970.33
#2012-11-01| 965.17
#2012-11-02| 965.66
#2012-11-05| 970.38
#2012-11-06| 970.51
#2012-11-07| 990.91
#2012-11-08| 986.74
#2012-11-09| 976.74
#2012-11-12| 972.01
#2012-11-13| 970.44
#2012-11-14| 971.67
#2012-11-15| 983.27
#2012-11-16| 977.57
#2012-11-19| 985.26
#2012-11-20| 981.72
#2012-11-21| 980.16
#2012-11-22| .
#2012-11-23| 989.82
#2012-11-26| 988.75
#2012-11-27| 986.34
#2012-11-28| 986.49
#2012-11-29| 993.93
#2012-11-30|1000.00
#2012-12-03| 990.20
#2012-12-04| 998.62
#2012-12-05|1003.66
#2012-12-06| 997.72
#2012-12-07| 995.25
#2012-12-10| 991.14
#2012-12-11| 999.15
#2012-12-12| 993.29
#2012-12-13| 988.19
#2012-12-14| 984.72
#2012-12-17| 996.58
#2012-12-18| 997.48
#2012-12-19|1001.52
#2012-12-20| 995.61
#2012-12-21| 981.92
#2012-12-24| 981.34
#2012-12-25| 974.27
#2012-12-26| 966.62
#2012-12-27| 962.92
#2012-12-28| 964.27
#2012-12-31| 958.17
#2013-01-01| 958.17
#2013-01-02| 960.98
#2013-01-03| 955.79
#2013-01-04| 943.22
#2013-01-07| 943.56
#2013-01-08| 945.24
#2013-01-09| 946.02
#2013-01-10| 948.36
#2013-01-11| 955.62
#2013-01-14| 954.02
#2013-01-15| 934.79
#2013-01-16| 919.09
#2013-01-17| 926.42
#2013-01-18| 926.16
#2013-01-21| 932.17
#2013-01-22| 933.63
#2013-01-23| 920.89
#2013-01-24| 927.93
#2013-01-25| 932.19
#2013-01-28| 939.50
#2013-01-29| 944.91
#2013-01-30| 943.69
#2013-01-31| 947.76
#2013-02-01| 949.08
#2013-02-04| 947.38
#2013-02-05| 953.72
#2013-02-06| 954.00
#2013-02-07| 940.37
#2013-02-08| 931.21
#2013-02-11| 937.76
#2013-02-12| 937.15
#2013-02-13| 930.24
#2013-02-14| 925.90
#2013-02-15| 918.46
#2013-02-18| 920.43
#2013-02-19| 919.88
#2013-02-20| 926.05
#2013-02-21| 916.16
#2013-02-22| 909.74
#2013-02-25| 916.96
#2013-02-26| 906.91
#2013-02-27| 915.23
#2013-02-28| 915.78
#2013-03-01| 901.54
#2013-03-04| 904.14
#2013-03-05| 907.98
#2013-03-06| 904.47
#2013-03-07| 907.82
#2013-03-08| 899.34
#2013-03-11| .
#2013-03-12| 912.78
#2013-03-13| 914.42
#2013-03-14| 912.89
#2013-03-15| 920.08
#2013-03-18| 917.46
#2013-03-19| 911.85
#2013-03-20| 915.72
#2013-03-21| 918.51
#2013-03-22| 926.03
#2013-03-25| 919.88
#2013-03-26| 920.77
#2013-03-27| 919.23
#2013-03-28| 931.73
#2013-03-29| .
#2013-04-01| 935.16
#2013-04-02| 937.03
#2013-04-03| 933.09
#2013-04-04| 936.56
#2013-04-05| 950.10
#2013-04-08| 957.25
#2013-04-09| 966.62
#2013-04-10| 969.45
#2013-04-11| 977.09
#2013-04-12| 976.18
#2013-04-15| 978.50
#2013-04-16| 981.98
#2013-04-17| 976.63
#2013-04-18| 973.89
#2013-04-19| 978.60
#2013-04-22| 978.85
#2013-04-23| 964.66
#2013-04-24| 969.48
#2013-04-25| 973.95
#2013-04-26| 973.03
#2013-04-29| 977.82
#2013-04-30| 974.86
#2013-05-01| 974.80
#2013-05-02| 965.46
#2013-05-03| 973.55
#2013-05-06| 970.91
#2013-05-07| 979.41
#2013-05-08| 987.63
#2013-05-09| 982.65
#2013-05-10| 970.20
#2013-05-13| 971.43
#2013-05-14| 962.45
#2013-05-15| 956.13
#2013-05-16| 964.63
#2013-05-17| 949.59
#2013-05-20| 951.95
#2013-05-21| 950.11
#2013-05-22| 943.88
#2013-05-23| 944.08
#2013-05-24| 943.54
#2013-05-27| 942.42
#2013-05-28| 935.11
#2013-05-29| 949.49
#2013-05-30| 951.91
#2013-05-31| 956.59
#2013-06-03| 956.12
#2013-06-04| 961.61
#2013-06-05| 960.96
#2013-06-06| 963.14
#2013-06-07| 969.12
#2013-06-10| 958.38
#2013-06-11| 956.08
#2013-06-12| 968.38
#2013-06-13| 963.65
#2013-06-14| 959.71
#2013-06-17| 957.89
#2013-06-18| 973.21
#2013-06-19| 979.41
#2013-06-20| 975.87
#2013-06-21| 962.89
#2013-06-24| 960.84
#2013-06-25| 966.93
#2013-06-26| 965.43
#2013-06-27| 960.45
#2013-06-28| 954.45
#2013-07-01| 957.81
#2013-07-02| 958.92
#2013-07-03| 956.07
#2013-07-04| 946.82
#2013-07-05| 938.26
#2013-07-08| 936.28
#2013-07-09| 932.72
#2013-07-10| 934.18
#2013-07-11| 947.57
#2013-07-12| 951.95
#2013-07-15| 950.96
#2013-07-16| 953.70
#2013-07-17| 961.35
#2013-07-18| 957.70
#2013-07-19| 961.22
#2013-07-22| 955.45
#2013-07-23| 936.38
#2013-07-24| 939.00
#2013-07-25| 943.41
#2013-07-26| 951.51
#2013-07-29| 939.47
#2013-07-30| 938.03
#2013-07-31| 940.14
#2013-08-01| 935.65
#2013-08-02| 943.44
#2013-08-05| 936.03
#2013-08-06| 945.70
#2013-08-07| 940.25
#2013-08-08| 941.91
#2013-08-09| 939.89
#2013-08-12| 930.34
#2013-08-13| 934.51
#2013-08-14| 936.49
#2013-08-15| 928.35
#2013-08-16| 935.35
#2013-08-19| 933.18
#2013-08-20| 937.72
#2013-08-21| 934.95
#2013-08-22| 932.38
#2013-08-23| 938.48
#2013-08-26| 933.10
#2013-08-27| 929.31
#2013-08-28| 923.99
#2013-08-29| 911.83
#2013-08-30| 918.73
#2013-09-02| 922.91
#2013-09-03| 918.44
#2013-09-04| 923.55
#2013-09-05| 919.81
#2013-09-06| 924.59
#2013-09-09| 928.14
#2013-09-10| 927.58
#2013-09-11| 930.78
#2013-09-12| 926.33
#2013-09-13| 927.78
#2013-09-16| 934.86
#2013-09-17| 930.41
#2013-09-18| 927.29
#2013-09-19| 936.16
#2013-09-20| 937.39
#2013-09-23| 933.64
#2013-09-24| 942.65
#2013-09-25| 954.21
#2013-09-26| 963.28
#2013-09-27| 972.39
#2013-09-30| 970.68
#2013-10-01| 961.28
#2013-10-02| 964.00
#2013-10-03| 967.46
#2013-10-04| 977.15
#2013-10-07| 979.46
#2013-10-08|1008.88
#2013-10-09| 994.61
#2013-10-10| 994.38
#2013-10-11| 990.06
#2013-10-14| 990.41
#2013-10-15| 991.47
#2013-10-16| 990.45
#2013-10-17|1001.23
#2013-10-18|1002.97
#2013-10-21|1002.29
#2013-10-22|1013.86
#2013-10-23|1020.95
#2013-10-24|1032.15
#2013-10-25|1039.65
#2013-10-28|1058.57
#2013-10-29|1060.71
#2013-10-30|1058.32
#2013-10-31|1048.16
#2013-11-01|1031.88
#2013-11-04|1030.50
#2013-11-05|1028.09
#2013-11-06|1031.30
#2013-11-07|1022.34
#2013-11-08|1014.10
#2013-11-11|1009.78
#2013-11-12|1004.94
#2013-11-13|1010.47
#2013-11-14|1017.41
#2013-11-15|1015.67
#2013-11-18|1016.90
#2013-11-19|1017.05
#2013-11-20|1009.87
#2013-11-21|1005.96
#2013-11-22|1001.18
#2013-11-25|1017.46
#2013-11-26|1009.82
#2013-11-27|1018.38
#2013-11-28|1019.92
#2013-11-29|1017.18
#2013-12-02|1018.84
#2013-12-03|1028.12
#2013-12-04|1026.32
#2013-12-05|1031.74
#2013-12-06|1030.04
#2013-12-09|1030.34
#2013-12-10|1035.27
#2013-12-11|1034.96
#2013-12-12|1042.11
#2013-12-13|1031.74
#2013-12-16|1039.50
#2013-12-17|1035.39
#2013-12-18|1039.77
#2013-12-19|1035.57
#2013-12-20|1026.03
#2013-12-23|1031.86
#2013-12-24|1028.21
#2013-12-25|1022.59
#2013-12-26|1021.41
#2013-12-27|1029.40
#2013-12-30|1030.98
#2013-12-31|1021.91
#2014-01-01|1021.91
#2014-01-02|1013.88
#2014-01-03|1017.29
#2014-01-06|1023.79
#2014-01-07|1027.61
#2014-01-08|1025.36
#2014-01-09|1027.68
#2014-01-10|1020.37
#2014-01-13|1025.30
#2014-01-14|1025.30
#2014-01-15|1019.82
#2014-01-16|1023.46
#2014-01-17|1019.44
#2014-01-20|1017.22
#2014-01-21|1019.16
#2014-01-22|1011.08
#2014-01-23|1020.49
#2014-01-24|1018.81
#2014-01-27|1022.40
#2014-01-28|1015.79
#2014-01-29|1018.04
#2014-01-30|1011.52
#2014-01-31|1005.95
#2014-02-03|1014.25
#2014-02-04|1014.90
#2014-02-05|1005.91
#2014-02-06|1007.07
#2014-02-07|1015.98
#2014-02-10|1015.90
#2014-02-11|1019.11
#2014-02-12|1018.01
#2014-02-13|1016.18
#2014-02-14|1022.14
#2014-02-17|1021.22
#2014-02-18|1029.82
#2014-02-19|1029.91
#2014-02-20|1026.06
#2014-02-21|1025.65
#2014-02-24|1026.01
#2014-02-25|1022.29
#2014-02-26|1022.28
#2014-02-27|1026.26
#2014-02-28|1052.27
#2014-03-03|1050.31
#2014-03-04|1050.46
#2014-03-05|1052.62
#2014-03-06|1066.35
#2014-03-07|1071.08
#2014-03-10|1076.78
#2014-03-11|1079.11
#2014-03-12|1081.16
#2014-03-13|1089.48
#2014-03-14|1085.69
#2014-03-17|1087.66
#2014-03-18|1083.30
#2014-03-19|1083.81
#2014-03-20|1073.02
#2014-03-21|1072.21
#2014-03-24|1070.59
#2014-03-25|1076.60
#2014-03-26|1079.89
#2014-03-27|1080.64
#2014-03-28|1072.24
#2014-03-31|1061.79
#2014-04-01|1074.12
#2014-04-02|1068.28
#2014-04-03|1065.73
#2014-04-04|1062.69
#2014-04-07|1074.61
#2014-04-08|1078.46
#2014-04-09|1083.89
#2014-04-10|1084.57
#2014-04-11|1087.05
#2014-04-14|1078.98
#2014-04-15|1079.73
#2014-04-16|1078.10
#2014-04-17|1073.67
#2014-04-18|1075.98
#2014-04-21|1073.33
#2014-04-22|1066.83
#2014-04-23|1070.61
#2014-04-24|1070.43
#2014-04-25|1068.34
#2014-04-28|1070.43
#2014-04-29|1064.00
#2014-04-30|1064.46
#2014-05-01|1062.95
#2014-05-02|1068.15
#2014-05-05|1071.31
#2014-05-06|1070.58
#2014-05-07|1069.56
#2014-05-08|1062.71
#2014-05-09|1058.47
#2014-05-12|1059.57
#2014-05-13|1056.73
#2014-05-14|1054.75
#2014-05-15|1060.48
#2014-05-16|1060.86
#2014-05-19|1063.99
#2014-05-20|1060.63
#2014-05-21|1060.20
#2014-05-22|1057.02
#2014-05-23|1074.36
#2014-05-26|1061.92
#2014-05-27|1062.37
#2014-05-28|1062.89
#2014-05-29|1072.59
#2014-05-30|1078.02
#2014-06-02|1068.46
#2014-06-03|1067.15
#2014-06-04|1063.25
#2014-06-05|1059.88
#2014-06-06|1055.91
#2014-06-09|1056.35
#2014-06-10|1051.98
#2014-06-11|1054.34
#2014-06-12|1064.89
#2014-06-13|1059.25
#2014-06-16|1054.21
#2014-06-17|1049.70
#2014-06-18|1052.90
#2014-06-19|1053.56
#2014-06-20|1058.57
#2014-06-23|1044.17
#2014-06-24|1046.10
#2014-06-25|1057.61
#2014-06-26|1048.04
#2014-06-27|1044.76
#2014-06-30|1050.36
#2014-07-01|1055.34
#2014-07-02|1048.36
#2014-07-03|1049.50
#2014-07-04|1049.55
#2014-07-07|1065.73
#2014-07-08|1049.72
#2014-07-09|1045.40
#2014-07-10|1045.27
#2014-07-11|1048.32
#2014-07-14|1057.72
#2014-07-15|1058.50
#2014-07-16|1059.57
#2014-07-17|1048.35
#2014-07-18|1050.02
#2014-07-21|1052.85
#2014-07-22|1044.96
#2014-07-23|1049.31
#2014-07-24|1056.88
#2014-07-25|1053.55
#2014-07-28|1053.87
#2014-07-29|1052.17
#2014-07-30|1050.05
#2014-07-31|1053.97
#2014-08-01|1058.07
#2014-08-04|1058.52
#2014-08-05|1062.13
#2014-08-06|1064.47
#2014-08-07|1069.65
#2014-08-08|1070.73
#2014-08-11|1071.37
#2014-08-12|1064.92
#2014-08-13|1062.03
#2014-08-14|1060.42
#2014-08-15|1063.72
#2014-08-18|1053.09
#2014-08-19|1058.95
#2014-08-20|1054.64
#2014-08-21|1056.52
#2014-08-22|1055.30
#2014-08-25|1049.86
#2014-08-26|1048.51
#2014-08-27|1060.63
#2014-08-28|1061.65
#2014-08-29|1049.48
#2014-09-01|1053.11
#2014-09-02|1057.62
#2014-09-03|1057.43
#2014-09-04|1052.68
#2014-09-05|1052.90
#2014-09-08|1058.79
#2014-09-09|1065.54
#2014-09-10|1074.72
#2014-09-11|1065.57
#2014-09-12|1061.89
#2014-09-15|1064.86
#2014-09-16|1073.10
#2014-09-17|1075.51
#2014-09-18|1075.61
#2014-09-19|1072.68
#2014-09-22|1080.35
#2014-09-23|1074.11
#2014-09-24|1062.12
#2014-09-25|1063.92
#2014-09-26|1068.39
#2014-09-29|1076.54
#2014-09-30|1078.07
#2014-10-01|1075.85
#2014-10-02|1069.40
#2014-10-03|1058.04
#2014-10-06|1062.03
#2014-10-07|1065.08
#2014-10-08|1067.99
#2014-10-09|1068.89
#2014-10-10|1062.01
#2014-10-13|1071.32
#2014-10-14|1070.82
#2014-10-15|1081.62
#2014-10-16|1068.56
#2014-10-17|1074.29
#2014-10-20|1071.76
#2014-10-21|1069.71
#2014-10-22|1075.88
#2014-10-23|1086.52
#2014-10-24|1095.27
#2014-10-27|1096.09
#2014-10-28|1098.37
#2014-10-29|1111.95
#2014-10-30|1114.72
#2014-10-31|1106.03
#2014-11-03|1102.55
#2014-11-04|1105.79
#2014-11-05|1091.65
#2014-11-06|1084.86
#2014-11-07|1082.81
#2014-11-10|1083.63
#2014-11-11|1079.72
#2014-11-12|1079.57
#2014-11-13|1073.77
#2014-11-14|1076.06
#2014-11-17|1084.24
#2014-11-18|1090.00
#2014-11-19|1075.82
#2014-11-20|1079.85
#2014-11-21|1067.51
#2014-11-24|1061.26
#2014-11-25|1066.21
#2014-11-26|1068.18
#2014-11-27|1063.78
#2014-11-28|1055.90
#2014-12-01|1060.86
#2014-12-02|1052.57
#2014-12-03|1047.65
#2014-12-04|1048.14
#2014-12-05|1038.24
#2014-12-08|1036.27
#2014-12-09|1039.21
#2014-12-10|1038.45
#2014-12-11|1024.82
#2014-12-12|1036.05
#2014-12-15|1028.67
#2014-12-16|1054.75
#2014-12-17|1038.36
#2014-12-18|1025.77
#2014-12-19|1015.44
#2014-12-22|1014.21
#2014-12-23|1004.54
#2014-12-24|1006.72
#2014-12-25|1006.63
#2014-12-26|1012.15
#2014-12-29|1007.04
#2014-12-30|1009.34
#2014-12-31|1006.65
#2015-01-01|1006.65
#2015-01-02|1002.40
#2015-01-05| 995.94
#2015-01-06| 993.10
#2015-01-07|1003.97
#2015-01-08|1015.20
#2015-01-09|1029.71
#2015-01-12|1034.50
#2015-01-13|1058.64
#2015-01-14|1051.67
#2015-01-15|1030.17
#2015-01-16|1029.74
#2015-01-19|1043.92
#2015-01-20|1041.31
#2015-01-21|1034.95
#2015-01-22|1014.75
#2015-01-23| 998.82
#2015-01-26| 996.44
#2015-01-27|1002.45
#2015-01-28|1006.39
#2015-01-29|1003.69
#2015-01-30|1008.99
#2015-02-02|1011.69
#2015-02-03|1017.97
#2015-02-04|1025.79
#2015-02-05|1029.86
#2015-02-06|1025.06
#2015-02-09|1018.90
#2015-02-10|1022.13
#2015-02-11|1021.86
#2015-02-12|1018.07
#2015-02-13|1023.14
#2015-02-16|1022.99
#2015-02-17|1018.79
#2015-02-18|1015.63
#2015-02-19|1032.55
#2015-02-20|1037.40
#2015-02-23|1037.22
#2015-02-24|1037.66
#2015-02-25|1048.17
#2015-02-26|1035.55
#2015-02-27|1033.23
#2015-03-02|1031.45
#2015-03-03|1027.90
#2015-03-04|1024.54
#2015-03-05|1021.67
#2015-03-06|1013.05
#2015-03-09|1014.77
#2015-03-10|1005.68
#2015-03-11| 995.09
#2015-03-12| 995.61
#2015-03-13| 989.83
#2015-03-16| 986.01
#2015-03-17| 994.02
#2015-03-18| 990.14
#2015-03-19| 983.75
#2015-03-20|1002.47
#2015-03-23|1014.35
#2015-03-24|1013.67
#2015-03-25|1016.54
#2015-03-26| 998.16
#2015-03-27| 995.83
#2015-03-30| 995.98
#2015-03-31| 984.53
#2015-04-01| 976.94
#2015-04-02| 974.85
#2015-04-03| 955.41
#2015-04-06| 978.68
#2015-04-07| 958.86
#2015-04-08| 952.26
#2015-04-09| 949.37
#2015-04-10| 939.56
#2015-04-13| 940.55
#2015-04-14| 945.90
#2015-04-15| 941.45
#2015-04-16| 944.45
#2015-04-17| 946.95
#2015-04-20| 946.31
#2015-04-21| 944.04
#2015-04-22| 944.56
#2015-04-23| 949.21
#2015-04-24| 949.46
#2015-04-27| 957.03
#2015-04-28| 960.04
#2015-04-29| 975.85
#2015-04-30| 973.71
#2015-05-01| 974.89
#2015-05-04| 974.23
#2015-05-05| 977.73
#2015-05-06| 982.75
#2015-05-07| 971.46
#2015-05-08| 970.79
#2015-05-11| 968.80
#2015-05-12| 974.05
#2015-05-13| 972.78
#2015-05-14| 974.32
#2015-05-15| 980.66
#2015-05-18| 979.03
#2015-05-19| 971.95
#2015-05-20| 966.12
#2015-05-21| 958.17
#2015-05-22| 950.14
#2015-05-25| 951.73
#2015-05-26| 941.54
#2015-05-27| 936.00
#2015-05-28| 940.55
#2015-05-29| 953.49
#2015-06-01| 949.26
#2015-06-02| 963.98
#2015-06-03| 967.60
#2015-06-04| 970.17
#2015-06-05| 960.70
#2015-06-08| 968.61
#2015-06-09| 953.41
#2015-06-10| 956.00
#2015-06-11| 949.71
#2015-06-12| 958.41
#2015-06-15| 954.54
#2015-06-16| 943.84
#2015-06-17| 935.99
#2015-06-18| 949.50
#2015-06-19| 950.43
#2015-06-22| 957.61
#2015-06-23| 957.49
#2015-06-24| 955.03
#2015-06-25| 958.16
#2015-06-26| 953.69
#2015-06-29| 951.75
#2015-06-30| 957.68
#2015-07-01| 952.17
#2015-07-02| 952.64
#2015-07-03| 965.30
#2015-07-06| 959.18
#2015-07-07| 951.82
#2015-07-08| 961.22
#2015-07-09| 960.02
#2015-07-10| 972.46
#2015-07-13| 967.06
#2015-07-14| 966.20
#2015-07-15| 966.12
#2015-07-16| 965.54
#2015-07-17| 962.86
#2015-07-20| 967.48
#2015-07-21| 967.76
#2015-07-22| 959.67
#2015-07-23| 968.67
#2015-07-24| 969.88
#2015-07-27| 975.97
#2015-07-28| 974.65
#2015-07-29| 975.70
#2015-07-30| 969.31
#2015-07-31| 977.43
#2015-08-03| 983.50
#2015-08-04| 994.50
#2015-08-05| 978.63
#2015-08-06| 976.62
#2015-08-07| 972.24
#2015-08-10| 972.03
#2015-08-11| 970.65
#2015-08-12| 981.49
#2015-08-13| 971.65
#2015-08-14| 970.90
#2015-08-17| 954.33
#2015-08-18| 954.44
#2015-08-19| 956.08
#2015-08-20| 963.59
#2015-08-21| 969.16
#2015-08-24| 973.68
#2015-08-25| 949.11
#2015-08-26| 940.88
#2015-08-27| 943.28
#2015-08-28| 943.10
#2015-08-31| 946.98
#2015-09-01| 938.80
#2015-09-02| 937.13
#2015-09-03| 940.97
#2015-09-04| 941.41
#2015-09-07| 942.81
#2015-09-08| 943.88
#2015-09-09| 943.96
#2015-09-10| 949.47
#2015-09-11| 949.90
#2015-09-14| 954.83
#2015-09-15| 943.74
#2015-09-16| 949.28
#2015-09-17| 941.02
#2015-09-18| 927.69
#2015-09-21| 919.18
#2015-09-22| 921.41
#2015-09-23| 935.03
#2015-09-24| 942.31
#2015-09-25| 936.30
#2015-09-28| 926.45
#2015-09-29| 927.00
#2015-09-30| 920.69
#2015-10-01| 925.04
#2015-10-02| 930.90
#2015-10-05| 924.43
#2015-10-06| 918.25
#2015-10-07| 909.31
#2015-10-08| 911.52
#2015-10-09| 922.54
#2015-10-12| 926.24
#2015-10-13| 920.44
#2015-10-14| 927.39
#2015-10-15| 924.92
#2015-10-16| 923.47
#2015-10-19| 921.65
#2015-10-20| 926.98
#2015-10-21| 923.22
#2015-10-22| 912.89
#2015-10-23| 911.77
#2015-10-26| 915.38
#2015-10-27| 910.97
#2015-10-28| 912.72
#2015-10-29| 906.34
#2015-10-30| 910.70
#2015-11-02| 913.12
#2015-11-03| 912.64
#2015-11-04| 908.58
#2015-11-05| 916.40
#2015-11-06| 911.13
#2015-11-09| 915.74
#2015-11-10| 914.51
#2015-11-11| 922.04
#2015-11-12| 922.33
#2015-11-13| 923.85
#2015-11-16| 917.11
#2015-11-17| 910.35
#2015-11-18| 910.25
#2015-11-19| 916.87
#2015-11-20| 914.05
#2015-11-23| 899.86
#2015-11-24| 902.55
#2015-11-25| 901.62
#2015-11-26| 899.39
#2015-11-27| 895.86
#2015-11-30| 898.63
#2015-12-01| 898.41
#2015-12-02| 893.14
#2015-12-03| 906.68
#2015-12-04| 910.13
#2015-12-07| 903.03
#2015-12-08| 902.99
#2015-12-09| 895.30
#2015-12-10| 900.42
#2015-12-11| 902.68
#2015-12-14| 902.31
#2015-12-15| 892.94
#2015-12-16| 902.13
#2015-12-17| 895.84
#2015-12-18| 896.21
#2015-12-21| 899.69
#2015-12-22| 901.47
#2015-12-23| 900.14
#2015-12-24| 902.06
#2015-12-25| 902.06
#2015-12-28| 898.24
#2015-12-29| 901.93
#2015-12-30| 898.52
#2015-12-31| 905.21
#2016-01-01| 905.21
#2016-01-04| 896.38
#2016-01-05| 887.96
#2016-01-06| 888.61
#2016-01-07| 892.38
#2016-01-08| 894.37
#2016-01-11| 892.07
#2016-01-12| 891.04
#2016-01-13| 894.48
#2016-01-14| 895.80
#2016-01-15| 902.82
#2016-01-18| 903.28
#2016-01-19| 907.08
#2016-01-20| 905.66
#2016-01-21| 899.34
#2016-01-22| 900.49
#2016-01-25| 901.93
#2016-01-26| 903.03
#2016-01-27| 903.81
#2016-01-28| 911.11
#2016-01-29| 902.75
#2016-02-01| 907.87
#2016-02-02| 914.44
#2016-02-03| 921.58
#2016-02-04| 932.67
#2016-02-05| 934.88
#2016-02-08| 933.23
#2016-02-09| 939.68
#2016-02-10| 935.98
#2016-02-11| 948.11
#2016-02-12| 942.55
#2016-02-15| 939.42
#2016-02-16| 952.34
#2016-02-17| 941.27
#2016-02-18| 943.28
#2016-02-19| 952.30
#2016-02-22| 945.95
#2016-02-23| 940.23
#2016-02-24| 936.35
#2016-02-25| 932.25
#2016-02-26| 920.59
#2016-02-29| 907.19
#2016-03-01| 908.79
#2016-03-02| 926.64
#2016-03-03| 934.70
#2016-03-04| 935.75
#2016-03-07| 937.94
#2016-03-08| 942.05
#2016-03-09| 937.33
#2016-03-10| 955.90
#2016-03-11| 953.58
#2016-03-14| 951.95
#2016-03-15| 950.70
#2016-03-16| 954.41
#2016-03-17| 963.14
#2016-03-18| 967.30
#2016-03-21| 977.47
#2016-03-22| 996.08
#2016-03-23|1002.03
#2016-03-24| 993.88
#2016-03-25| 981.86
#2016-03-28| 985.24
#2016-03-29| 972.40
#2016-03-30| 972.42
#2016-03-31| 971.03
#2016-04-01| 968.18
#2016-04-04| 987.52
#2016-04-05| 992.17
#2016-04-06|1002.56
#2016-04-07| 998.70
#2016-04-08| 989.47
#2016-04-11| 989.81
#2016-04-12| 988.57
#2016-04-13| 986.23
#2016-04-14| 986.20
#2016-04-15| 993.75
#2016-04-18| 996.40
#2016-04-19|1000.40
#2016-04-20| 995.13
#2016-04-21| 987.04
#2016-04-22| 988.11
#2016-04-25| 989.17
#2016-04-26|1002.85
#2016-04-27|1010.83
#2016-04-28|1021.04
#2016-04-29|1056.12
#2016-05-02|1052.75
#2016-05-03|1053.69
#2016-05-04|1056.14
#2016-05-05|1063.46
#2016-05-06|1066.24
#2016-05-09|1070.99
#2016-05-10|1071.49
#2016-05-11|1068.95
#2016-05-12|1064.94
#2016-05-13|1043.23
#2016-05-16|1035.52
#2016-05-17|1026.03
#2016-05-18|1027.33
#2016-05-19|1027.52
#2016-05-20|1028.52
#2016-05-23|1022.32
#2016-05-24|1016.42
#2016-05-25|1009.98
#2016-05-26|1014.00
#2016-05-27|1016.65
#2016-05-30|1017.58
#2016-05-31|1014.00
#2016-06-01|1017.92
#2016-06-02|1019.13
#2016-06-03|1030.18
#2016-06-06|1030.60
#2016-06-07|1030.20
#2016-06-08|1029.55
#2016-06-09|1020.03
#2016-06-10|1023.40
#2016-06-13|1014.79
#2016-06-14|1010.43
#2016-06-15|1014.29
#2016-06-16|1005.36
#2016-06-17|1015.56
#2016-06-20|1012.99
#2016-06-21|1011.44
#2016-06-22|1007.03
#2016-06-23|1019.17
#2016-06-24|1007.92
#2016-06-27| 991.58
#2016-06-28|1001.26
#2016-06-29| 996.73
#2016-06-30| 998.30
#2016-07-01|1003.96
#2016-07-04|1012.29
#2016-07-05|1018.20
#2016-07-06|1015.41
#2016-07-07|1015.49
#2016-07-08|1012.28
#2016-07-11|1010.14
#2016-07-12|1015.97
#2016-07-13|1025.43
#2016-07-14|1042.55
#2016-07-15|1042.58
#2016-07-18|1039.73
#2016-07-19|1041.63
#2016-07-20|1031.38
#2016-07-21|1031.89
#2016-07-22|1031.45
#2016-07-25|1031.96
#2016-07-26|1045.88
#2016-07-27|1041.75
#2016-07-28|1043.91
#2016-07-29|1046.67
#2016-08-01|1043.12
#2016-08-02|1053.83
#2016-08-03|1052.26
#2016-08-04|1046.62
#2016-08-05|1045.01
#2016-08-08|1054.66
#2016-08-09|1045.46
#2016-08-10|1047.31
#2016-08-11|1060.85
#2016-08-12|1055.86
#2016-08-15|1058.41
#2016-08-16|1058.44
#2016-08-17|1060.83
#2016-08-18|1063.90
#2016-08-19|1064.22
#2016-08-22|1057.26
#2016-08-23|1058.80
#2016-08-24|1056.45
#2016-08-25|1058.79
#2016-08-26|1064.05
#2016-08-29|1053.33
#2016-08-30|1048.01
#2016-08-31|1043.05
#2016-09-01|1049.33
#2016-09-02|1053.46
#2016-09-05|1050.45
#2016-09-06|1058.74
#2016-09-07|1060.43
#2016-09-08|1067.35
#2016-09-09|1063.03
#2016-09-12|1069.08
#2016-09-13|1070.68
#2016-09-14|1063.02
#2016-09-15|1065.62
#2016-09-16|1061.44
#2016-09-19|1060.44
#2016-09-20|1062.64
#2016-09-21|1059.49
#2016-09-22|1067.90
#2016-09-23|1065.73
#2016-09-26|1070.78
#2016-09-27|1066.61
#2016-09-28|1063.20
#2016-09-29|1064.73
#2016-09-30|1072.07
#2016-10-03|1070.87
#2016-10-04|1064.74
#2016-10-05|1078.43
#2016-10-06|1079.25
#2016-10-07|1089.28
#2016-10-10|1090.81
#2016-10-11|1101.21
#2016-10-12|1095.63
#2016-10-13|1086.98
#2016-10-14|1084.88
#2016-10-17|1088.09
#2016-10-18|1093.63
#2016-10-19|1090.63
#2016-10-20|1090.06
#2016-10-21|1088.25
#2016-10-24|1081.88
#2016-10-25|1084.15
#2016-10-26|1080.04
#2016-10-27|1088.33
#2016-10-28|1112.03
#2016-10-31|1125.22
#2016-11-01|1125.82
#2016-11-02|1138.59
#2016-11-03|1132.73
#2016-11-04|1123.08
#2016-11-07|1108.33
#2016-11-08|1111.90
#2016-11-09|1111.65
#2016-11-10|1105.77
#2016-11-11|1104.34
#2016-11-14|1100.63
#2016-11-15|1104.60
#2016-11-16|1107.54
#2016-11-17|1113.83
#2016-11-18|1107.03
#2016-11-21|1100.66
#2016-11-22|1094.37
#2016-11-23|1090.04
#2016-11-24|1092.27
#2016-11-25|1096.39
#2016-11-28|1108.87
#2016-11-29|1104.41
#2016-11-30|1101.52
#2016-12-01|1110.64
#2016-12-02|1109.27
#2016-12-05|1114.11
#2016-12-06|1118.09
#2016-12-07|1126.87
#2016-12-08|1122.48
#2016-12-09|1138.80
#2016-12-12|1141.02
#2016-12-13|1142.52
#2016-12-14|1146.61
#2016-12-15|1138.02
#2016-12-16|1165.94
#2016-12-19|1205.15
#2016-12-20|1183.44
#2016-12-21|1175.83
#2016-12-22|1202.27
#2016-12-23|1245.18
#2016-12-26|1245.18
#2016-12-27|1222.60
#2016-12-28|1220.21
#2016-12-29|1215.95
#2016-12-30|1235.65
#2017-01-02|1225.97
#2017-01-03|1222.78
#2017-01-04|1247.25
#2017-01-05|1298.10
#2017-01-06|1337.81
#2017-01-09|1360.24
#2017-01-10|1386.78
#2017-01-11|1376.55
#2017-01-12|1385.84
#2017-01-13|1362.08
#2017-01-16|1345.69
#2017-01-17|1308.86
#2017-01-18|1312.15
#2017-01-19|1308.68
#2017-01-20|1338.77
#2017-01-23|1335.57
#2017-01-24|1329.29
#2017-01-25|1337.00
#2017-01-26|1318.84
#2017-01-27|1327.16
#2017-01-30|1309.96
#2017-01-31|1289.12
#2017-02-01|1289.58
#2017-02-02|1289.26
#2017-02-03|1308.81
#2017-02-06|1311.10
#2017-02-07|1303.20
#2017-02-08|1312.51
#2017-02-09|1305.67
#2017-02-10|1291.52
#2017-02-13|1307.57
#2017-02-14|1292.09
#2017-02-15|1295.13
#2017-02-16|1302.10
#2017-02-17|1289.17
#2017-02-20|1291.41
#2017-02-21|1288.81
#2017-02-22|1264.02
#2017-02-23|1237.29
#2017-02-24|1243.81
#2017-02-27|1247.26
#2017-02-28|1255.44
#2017-03-01|1246.64
#2017-03-02|1255.46
#2017-03-03|1258.19
#2017-03-06|1268.81
#2017-03-07|1261.27
#2017-03-08|1252.77
#2017-03-09|1255.98
#2017-03-10|1255.73
#2017-03-13|1257.11
#2017-03-14|1256.43
#2017-03-15|1261.11
#2017-03-16|1267.52
#2017-03-17|1253.25
#2017-03-20|1263.21
#2017-03-21|1254.97
#2017-03-22|1261.15
#2017-03-23|1230.50
#2017-03-24|1195.69
#2017-03-27|1198.45
#2017-03-28|1204.43
#2017-03-29|1211.04
#2017-03-30|1174.55
#2017-03-31|1161.31
#2017-04-03|1157.19
#2017-04-04|1159.98
#2017-04-05|1161.59
#2017-04-06|1155.43
#2017-04-07|1154.67
#2017-04-10|1150.79
#2017-04-11|1154.57
#2017-04-12|1156.86
#2017-04-13|1150.69
#2017-04-14|1150.02
#2017-04-17|1149.10
#2017-04-18|1152.74
#2017-04-19|1157.01
#2017-04-20|1160.40
#2017-04-21|1155.02
#2017-04-24|1166.38
#2017-04-25|1172.24
#2017-04-26|1171.77
#2017-04-27|1187.90
#2017-04-28|1205.69
#2017-05-01|1207.42
#2017-05-02|1245.00
#2017-05-03|1233.64
#2017-05-04|1235.76
#2017-05-05|1233.04
#2017-05-08|1229.35
#2017-05-09|1222.82
#2017-05-10|1217.55
#2017-05-11|1219.19
#2017-05-12|1230.86
#2017-05-15|1235.96
#2017-05-16|1218.72
#2017-05-17|1220.07
#2017-05-18|1238.61
#2017-05-19|1233.75
#2017-05-22|1229.62
#2017-05-23|1238.17
#2017-05-24|1234.99
#2017-05-25|1234.54
#2017-05-26|1242.01
#2017-05-29|1227.85
#2017-05-30|1229.57
#2017-05-31|1235.98
#2017-06-01|1237.77
#2017-06-02|1241.09
#2017-06-05|1241.21
#2017-06-06|1235.62
#2017-06-07|1250.91
#2017-06-08|1258.75
#2017-06-09|1235.25
#2017-06-12|1235.68
#2017-06-13|1245.33
#2017-06-14|1252.79
#2017-06-15|1212.64
#2017-06-16|1246.15
#2017-06-19|1258.99
#2017-06-20|1259.99
#2017-06-21|1263.01
#2017-06-22|1271.79
#2017-06-23|1279.82
#2017-06-26|1281.97
#2017-06-27|1287.74
#2017-06-28|1308.18
#2017-06-29|1308.30
#2017-06-30|1310.56
#2017-07-03|1313.06
#2017-07-04|1312.35
#2017-07-05|1322.01
#2017-07-06|1335.17
#2017-07-07|1363.85
#2017-07-10|1357.08
#2017-07-11|1376.47
#2017-07-12|1373.47
#2017-07-13|1366.41
#2017-07-14|1358.63
#2017-07-17|1358.79
#2017-07-18|1368.11
#2017-07-19|1353.33
#2017-07-20|1359.17
#2017-07-21|1355.58
#2017-07-24|1366.09
#2017-07-25|1370.45
#2017-07-26|1374.57
#2017-07-27|1371.96
#2017-07-28|1372.75
#2017-07-31|1354.51
#2017-08-01|1363.59
#2017-08-02|1362.48
#2017-08-03|1355.76
#2017-08-04|1353.58
#2017-08-07|1356.94
#2017-08-08|1360.11
#2017-08-09|1357.33
#2017-08-10|1361.00
#2017-08-11|1372.34
#2017-08-14|1376.79
#2017-08-15|1355.74
#2017-08-16|1355.09
#2017-08-17|1353.07
#2017-08-18|1343.72
#2017-08-21|1353.20
#2017-08-22|1340.61
#2017-08-23|1354.75
#2017-08-24|1344.70
#2017-08-25|1347.81
#2017-08-28|1360.27
#2017-08-29|1375.33
#2017-08-30|1382.54
#2017-08-31|1370.45
#2017-09-01|1369.79
#2017-09-04|1371.15
#2017-09-05|1391.47
#2017-09-06|1385.46
#2017-09-07|1402.71
#2017-09-08|1420.23
#2017-09-11|1436.40
#2017-09-12|1425.84
#2017-09-13|1441.17
#2017-09-14|1427.58
#2017-09-15|1433.83
#2017-09-18|1426.60
#2017-09-19|1413.85
#2017-09-20|1394.70
#2017-09-21|1389.13
#2017-09-22|1390.65
#2017-09-25|1394.80
#2017-09-26|1388.67
#2017-09-27|1355.22
#2017-09-28|1341.54
#2017-09-29|1333.12
#2017-10-02|1345.75
#2017-10-03|1355.90
#2017-10-04|1391.87
#2017-10-05|1385.43
#2017-10-06|1379.78
#2017-10-09|1380.92
#2017-10-10|1386.14
#2017-10-11|1379.96
#2017-10-12|1384.04
#2017-10-13|1387.17
#2017-10-16|1363.30
#2017-10-17|1357.54
#2017-10-18|1369.52
#2017-10-19|1369.86
#2017-10-20|1357.98
#2017-10-23|1358.94
#2017-10-24|1365.46
#2017-10-25|1364.14
#2017-10-26|1360.04
#2017-10-27|1350.65
#2017-10-30|1350.98
#2017-10-31|1355.54
#2017-11-01|1359.29
#2017-11-02|1349.89
#2017-11-03|1358.35
#2017-11-06|1360.24
#2017-11-07|1349.09
#2017-11-08|1349.74
#2017-11-09|1359.28
#2017-11-10|1374.26
#2017-11-13|1391.65
#2017-11-14|1395.78
#2017-11-15|1395.39
#2017-11-16|1387.39
#2017-11-17|1387.81
#2017-11-20|1379.18
#2017-11-21|1381.71
#2017-11-22|1375.88
#2017-11-23|1381.04
#2017-11-24|1387.69
#2017-11-27|1391.94
#2017-11-28|1393.65
#2017-11-29|1399.92
#2017-11-30|1392.91
#2017-12-01|1388.67
#2017-12-04|1370.22
#2017-12-05|1361.21
#2017-12-06|1337.37
#2017-12-07|1349.87
#2017-12-08|1349.41
#2017-12-11|1341.90
#2017-12-12|1360.74
#2017-12-13|1347.48
#2017-12-14|1353.50
#2017-12-15|1350.79
#2017-12-18|1348.29
#2017-12-19|1343.04
#2017-12-20|1336.88
#2017-12-21|1335.37
#2017-12-22|1323.87
#2017-12-25|1327.62
#2017-12-26|1348.89
#2017-12-27|1352.86
#2017-12-28|1355.28
#2017-12-29|1372.62
#2018-01-01|1372.62
#2018-01-02|1374.55
#2018-01-03|1384.03
#2018-01-04|1371.95
#2018-01-05|1375.21
#2018-01-08|1361.80
#2018-01-09|1362.52
#2018-01-10|1371.05
#2018-01-11|1377.07
#2018-01-12|1397.59
#2018-01-15|1424.24
#2018-01-16|1414.07
#2018-01-17|1413.42
#2018-01-18|1404.68
#2018-01-19|1413.99
#2018-01-22|1420.10
#2018-01-23|1418.94
#2018-01-24|1432.66
#2018-01-25|1445.09
#2018-01-26|1438.06
#2018-01-29|1424.48
#2018-01-30|1432.44
#2018-01-31|1442.09
#2018-02-01|1470.52
#2018-02-02|1469.18
#2018-02-05|1468.29
#2018-02-06|1442.28
#2018-02-07|1427.69
#2018-02-08|1438.21
#2018-02-09|1437.53
#2018-02-12|1433.46
#2018-02-13|1450.56
#2018-02-14|1442.57
#2018-02-15|1458.08
#2018-02-16|1459.46
#2018-02-19|1458.74
#2018-02-20|1446.82
#2018-02-21|1449.01
#2018-02-22|1452.95
#2018-02-23|1449.21
#2018-02-26|1434.21
#2018-02-27|1426.60
#2018-02-28|1430.81
#2018-03-01|1429.41
#2018-03-02|1437.15
#2018-03-05|1441.40
#2018-03-06|1447.15
#2018-03-07|1446.58
#2018-03-08|1454.01
#2018-03-09|1459.15
#2018-03-12|1452.95
#2018-03-13|1453.42
#2018-03-14|1448.91
#2018-03-15|1446.50
#2018-03-16|1446.18
#2018-03-19|1444.44
#2018-03-20|1439.50
#2018-03-21|1418.86
#2018-03-22|1428.01
#2018-03-23|1429.72
#2018-03-26|1432.40
#2018-03-27|1421.07
#2018-03-28|1416.38
#2018-03-29|1411.82
#2018-03-30|1422.38
#2018-04-02|1410.46
#2018-04-03|1380.94
#2018-04-04|1394.08
#2018-04-05|1379.02
#2018-04-06|1380.71
#2018-04-09|1389.88
#2018-04-10|1394.56
#2018-04-11|1393.54
#2018-04-12|1393.29
#2018-04-13|1396.00
#2018-04-16|1385.62
#2018-04-17|1388.12
#2018-04-18|1386.04
#2018-04-19|1392.56
#2018-04-20|1390.48
#2018-04-23|1380.48
#2018-04-24|1378.20
#2018-04-25|1371.72
#2018-04-26|1371.22
#2018-04-27|1382.43
#2018-04-30|1373.19
#2018-05-01|1364.79
#2018-05-02|1364.87
#2018-05-03|1365.59
#2018-05-04|1366.25
#2018-05-07|1365.61
#2018-05-08|1344.77
#2018-05-09|1348.26
#2018-05-10|1342.21
#2018-05-11|1349.29
#2018-05-14|1343.68
#2018-05-15|1331.59
#2018-05-16|1317.76
#2018-05-17|1319.11
#2018-05-18|1308.42
#2018-05-21|1302.86
#2018-05-22|1297.77
#2018-05-23|1288.53
#2018-05-24|1280.61
#2018-05-25|1295.13
#2018-05-28|1289.08
#2018-05-29|1279.64
#2018-05-30|1282.50
#2018-05-31|1283.02
#2018-06-01|1277.78
#2018-06-04|1280.21
#2018-06-05|1279.36
#2018-06-06|1287.81
#2018-06-07|1312.92
#2018-06-08|1304.87
#2018-06-11|1304.40
#2018-06-12|1303.90
#2018-06-13|1301.78
#2018-06-14|1287.27
#2018-06-15|1284.94
#2018-06-18|1276.73
#2018-06-19|1275.38
#2018-06-20|1276.62
#2018-06-21|1273.35
#2018-06-22|1270.86
#2018-06-25|1283.60
#2018-06-26|1273.81
#2018-06-27|1256.79
#2018-06-28|1252.37
#2018-06-29|1265.18
#2018-07-02|1265.81
#2018-07-03|1250.43
#2018-07-04|1243.51
#2018-07-05|1232.88
#2018-07-06|1257.67
#2018-07-09|1272.10
#2018-07-10|1275.99
#2018-07-11|1239.43
#2018-07-12|1236.57
#2018-07-13|1228.00
#2018-07-16|1228.04
#2018-07-17|1210.16
#2018-07-18|1196.99
#2018-07-19|1193.80
#2018-07-20|1217.00
#2018-07-23|1223.92
#2018-07-24|1222.18
#2018-07-25|1229.12
#2018-07-26|1236.28
#2018-07-27|1247.05
#2018-07-30|1251.05
#2018-07-31|1254.47
#2018-08-01|1251.05
#2018-08-02|1256.42
#2018-08-03|1251.60
#2018-08-06|1252.11
#2018-08-07|1256.85
#2018-08-08|1258.52
#2018-08-09|1251.98
#2018-08-10|1234.72
#2018-08-13|1221.75
#2018-08-14|1219.11
#2018-08-15|1215.84
#2018-08-16|1220.96
#2018-08-17|1232.02
#2018-08-20|1236.10
#2018-08-21|1241.72
#2018-08-22|1244.96
#2018-08-23|1245.29
#2018-08-24|1241.38
#2018-08-27|1245.64
#2018-08-28|1248.64
#2018-08-29|1240.58
#2018-08-30|1234.92
#2018-08-31|1221.99
#2018-09-03|1210.37
#2018-09-04|1208.84
#2018-09-05|1195.50
#2018-09-06|1187.34
#2018-09-07|1166.13
#2018-09-10|1172.34
#2018-09-11|1171.10
#2018-09-12|1171.56
#2018-09-13|1185.20
#2018-09-14|1176.95
#2018-09-17|1172.15
#2018-09-18|1180.93
#2018-09-19|1175.53
#2018-09-20|1190.08
#2018-09-21|1189.11
#2018-09-24|1183.50
#2018-09-25|1196.44
#2018-09-26|1211.77
#2018-09-27|1209.35
#2018-09-28|1198.29
#2018-10-01|1181.85
#2018-10-02|1187.76
#2018-10-03|1185.12
#2018-10-04|1183.99
#2018-10-05|1164.83
#2018-10-08|1160.80
#2018-10-09|1168.99
#2018-10-10|1162.42
#2018-10-11|1160.34
#2018-10-12|1162.33
#2018-10-15|1162.30
#2018-10-16|1163.78
#2018-10-17|1160.38
#2018-10-18|1159.73
#2018-10-19|1156.27
#2018-10-22|1160.35
#2018-10-23|1158.57
#2018-10-24|1148.42
#2018-10-25|1140.76
#2018-10-26|1144.33
#2018-10-29|1141.80
#2018-10-30|1130.21
#2018-10-31|1125.59
#2018-11-01|1125.51
#2018-11-02|1124.61
#2018-11-05|1125.96
#2018-11-06|1126.90
#2018-11-07|1139.18
#2018-11-08|1154.25
#2018-11-09|1160.19
#2018-11-12|1138.67
#2018-11-13|1153.19
#2018-11-14|1163.98
#2018-11-15|1173.39
#2018-11-16|1182.09
#2018-11-19|1200.88
#2018-11-20|1197.93
#2018-11-21|1196.45
#2018-11-22|1190.98
#2018-11-23|1182.18
#2018-11-26|1186.50
#2018-11-27|1184.40
#2018-11-28|1193.30
#2018-11-29|1188.85
#2018-11-30|1182.05
#2018-12-03|1196.38
#2018-12-04|1207.60
#2018-12-05|1209.22
#2018-12-06|1201.40
#2018-12-07|1195.00
#2018-12-10|1201.27
#2018-12-11|1202.54
#2018-12-12|1189.71
#2018-12-13|1183.91
#2018-12-14|1159.83
#2018-12-17|1174.74
#2018-12-18|1170.19
#2018-12-19|1177.10
#2018-12-20|1181.21
#2018-12-21|1178.16
#2018-12-24|1179.35
#2018-12-25|1184.57
#2018-12-26|1184.02
#2018-12-27|1184.95
#2018-12-28|1174.01
#2018-12-31|1201.96
#2019-01-01|1201.96
#2019-01-02|1182.26
#2019-01-03|1174.88
#2019-01-04|1170.22
#2019-01-07|1170.09
#2019-01-08|1160.21
#2019-01-09|1165.36
#2019-01-10|1164.97
#2019-01-11|1165.03
#2019-01-14|1151.49
#2019-01-15|1170.88
#2019-01-16|1156.06
#2019-01-17|1156.70
#2019-01-18|1156.21
#2019-01-21|1153.71
#2019-01-22|1162.56
#2019-01-23|1163.48
#2019-01-24|1163.35
#2019-01-25|1167.33
#2019-01-28|1169.56
#2019-01-29|1170.55
#2019-01-30|1177.74
#2019-01-31|1170.99
#2019-02-01|1170.18
#2019-02-04|1166.43
#2019-02-05|1167.12
#2019-02-06|1171.39
#2019-02-07|1159.74
#2019-02-08|1160.31
#2019-02-11|1159.29
#2019-02-12|1176.65
#2019-02-13|1171.35
#2019-02-14|1172.10
#2019-02-15|1161.94
#2019-02-18|1160.79
#2019-02-19|1170.75
#2019-02-20|1164.45
#2019-02-21|1159.82
#2019-02-22|1145.56
#2019-02-25|1132.23
#2019-02-26|1146.49
#2019-02-27|1135.94
#2019-02-28|1128.02
#2019-03-01|1131.64
#2019-03-04|1129.02
#2019-03-05|1123.02
#2019-03-06|1132.34
#2019-03-07|1117.30
#2019-03-08|1114.49
#2019-03-11|1109.90
#2019-03-12|1113.74
#2019-03-13|1100.42
#2019-03-14|1095.57
#2019-03-15|1100.52
#2019-03-18|1098.50
#2019-03-19|1117.15
#2019-03-20|1119.01
#2019-03-21|1125.03
#2019-03-22|1108.65
#2019-03-25|1106.83
#2019-03-26|1112.00
#2019-03-27|1110.94
#2019-03-28|1110.66
#2019-03-29|1095.59
#2019-04-01|1103.34
#2019-04-02|1107.10
#2019-04-03|1099.98
#2019-04-04|1103.35
#2019-04-05|1103.32
#2019-04-08|1119.02
#2019-04-09|1108.49
#2019-04-10|1109.26
#2019-04-11|1115.29
#2019-04-12|1118.47
#2019-04-15|1118.55
#2019-04-16|1121.22
#2019-04-17|1129.48
#2019-04-18|1121.55
#2019-04-19|1130.46
#2019-04-22|1136.90
#2019-04-23|1141.78
#2019-04-24|1128.35
#2019-04-25|1128.39
#2019-04-26|1129.58
#2019-04-29|1127.43
#2019-04-30|1142.92
#2019-05-01|1144.35
#2019-05-02|1138.56
#2019-05-03|1133.11
#2019-05-06|1131.15
#2019-05-07|1138.52
#2019-05-08|1143.56
#2019-05-09|1148.53
#2019-05-10|1148.29
#2019-05-13|1147.59
#2019-05-14|1150.57
#2019-05-15|1162.01
#2019-05-16|1163.91
#2019-05-17|1155.17
#2019-05-20|1157.66
#2019-05-21|1154.67
#2019-05-22|1156.83
#2019-05-23|1149.89
#2019-05-24|1143.57
#2019-05-27|1141.44
#2019-05-28|1149.14
#2019-05-29|1132.21
#2019-05-30|1129.73
#2019-05-31|1128.59
#2019-06-03|1133.54
#2019-06-04|1139.95
#2019-06-05|1141.72
#2019-06-06|1142.48
#2019-06-07|1146.55
#2019-06-10|1144.44
#2019-06-11|1147.89
#2019-06-12|1147.27
#2019-06-13|1141.63
#2019-06-14|1151.41
#2019-06-17|1182.91
#2019-06-18|1203.76
#2019-06-19|1215.40
#2019-06-20|1215.58
#2019-06-21|1218.06
#2019-06-24|1213.95
#2019-06-25|1206.50
#2019-06-26|1200.45
#2019-06-27|1207.84
#2019-06-28|1208.36
#2019-07-01|1199.75
#2019-07-02|1194.13
#2019-07-03|1216.47
#2019-07-04|1220.80
#2019-07-05|1211.61
#2019-07-08|1198.11
#2019-07-09|1216.46
#2019-07-10|1231.51
#2019-07-11|1218.25
#2019-07-12|1222.38
#2019-07-15|1221.93
#2019-07-16|1230.43
#2019-07-17|1251.87
#2019-07-18|1236.61
#2019-07-19|1245.74
#2019-07-22|1235.45
#2019-07-23|1241.13
#2019-07-24|1239.49
#2019-07-25|1247.60
#2019-07-26|1248.00
#2019-07-29|1247.17
#2019-07-30|1247.73
#2019-07-31|1250.98
#2019-08-01|1245.33
#2019-08-02|1249.37
#2019-08-05|1252.08
#2019-08-06|1253.64
#2019-08-07|1252.37
#2019-08-08|1250.09
#2019-08-09|1255.96
#2019-08-12|1257.27
#2019-08-13|1257.64
#2019-08-14|1252.48
#2019-08-15|1256.14
#2019-08-16|1254.87
#2019-08-19|1243.51
#2019-08-20|1242.67
#2019-08-21|1243.12
#2019-08-22|1244.67
#2019-08-23|1253.45
#2019-08-26|1257.32
#2019-08-27|1273.34
#2019-08-28|1265.09
#2019-08-29|1270.68
#2019-08-30|1253.94
#2019-09-02|1252.60
#2019-09-03|1246.41
#2019-09-04|1243.64
#2019-09-05|1248.13
#2019-09-06|1239.66
#2019-09-09|1239.08
#2019-09-10|1239.01
#2019-09-11|1233.07
#2019-09-12|1234.36
#2019-09-13|1238.14
#2019-09-16|1237.64
#2019-09-17|1235.59
#2019-09-18|1232.46
#2019-09-19|1235.68
#2019-09-20|1219.29
#2019-09-23|1227.09
#2019-09-24|1223.19
#2019-09-25|1217.71
#2019-09-26|1219.96
#2019-09-27|1230.38
#2019-09-30|1227.60
#2019-10-01|1226.77
#2019-10-02|1222.23
#2019-10-03|1223.42
#2019-10-04|1219.37
#2019-10-07|1221.02
#2019-10-08|1210.20
#2019-10-09|1209.67
#2019-10-10|1204.91
#2019-10-11|1214.24
#2019-10-14|1215.64
#2019-10-15|1218.00
#2019-10-16|1219.55
#2019-10-17|1233.65
#2019-10-18|1236.09
#2019-10-21|1229.31
#2019-10-22|1235.28
#2019-10-23|1233.84
#2019-10-24|1238.85
#2019-10-25|1236.97
#2019-10-28|1228.90
#2019-10-29|1229.27
#2019-10-30|1238.26
#2019-10-31|1229.16
#2019-11-01|1241.35
#2019-11-04|1237.85
#2019-11-05|1228.42
#2019-11-06|1228.24
#2019-11-07|1237.17
#2019-11-08|1233.69
#2019-11-11|1234.77
#2019-11-12|1227.84
#2019-11-13|1232.28
#2019-11-14|1232.79
#2019-11-15|1242.86
#2019-11-18|1244.79
#2019-11-19|1251.00
#2019-11-20|1245.84
#2019-11-21|1264.60
#2019-11-22|1265.58
#2019-11-25|1261.00
#2019-11-26|1262.08
#2019-11-27|1264.46
#2019-11-28|1263.54
#2019-11-29|1260.68
#2019-12-02|1256.09
#2019-12-03|1252.93
#2019-12-04|1252.18
#2019-12-05|1245.11
#2019-12-06|1244.14
#2019-12-09|1242.46
#2019-12-10|1253.52
#2019-12-11|1260.92
#2019-12-12|1265.34
#2019-12-13|1272.63
#2019-12-16|1271.23
#2019-12-17|1273.61
#2019-12-18|1275.42
#2019-12-19|1278.16
#2019-12-20|1282.62
#2019-12-23|1281.85
#2019-12-24|1287.56
#2019-12-25|1288.60
#2019-12-26|1282.42
#2019-12-27|1288.20
#2019-12-30|1289.11
#2019-12-31|1305.87
#2020-01-01|1305.87
#2020-01-02|1289.17
#2020-01-03|1290.86
#2020-01-06|1291.57
#2020-01-07|1290.60
#2020-01-08|1290.47
#2020-01-09|1309.18
#2020-01-10|1302.57
#2020-01-13|1298.97
#2020-01-14|1305.70
#2020-01-15|1307.76
#2020-01-16|1312.68
#2020-01-17|1311.80
#2020-01-20|1312.82
#2020-01-21|1318.52
#2020-01-22|1329.79
#2020-01-23|1316.23
#2020-01-24|1323.10
#2020-01-27|1316.31
#2020-01-28|1320.35
#2020-01-29|1311.95
#2020-01-30|1308.35
#2020-01-31|1322.55
#2020-02-03|1306.97
#2020-02-04|1309.84
#2020-02-05|1305.24
#2020-02-06|1296.63
#2020-02-07|1294.61
#2020-02-10|1300.42
#2020-02-11|1283.53
#2020-02-12|1277.92
#2020-02-13|1290.16
#2020-02-14|1304.52
#2020-02-17|1307.35
#2020-02-18|1295.08
#2020-02-19|1294.47
#2020-02-20|1295.78
#2020-02-21|1319.16
#2020-02-24|1304.39
#2020-02-25|1313.35
#2020-02-26|1311.16
#2020-02-27|1316.30
#2020-02-28|1301.10
#2020-03-02|1302.52
#2020-03-03|1276.35
#2020-03-04|1269.11
#2020-03-05|1265.30
#2020-03-06|1228.05
#2020-03-09|1152.44
#2020-03-10|1221.56
#2020-03-11|1210.49
#2020-03-12|1103.94
#2020-03-13|1097.72
#2020-03-16| 992.28
#2020-03-17| 951.29
#2020-03-18| 908.45
#2020-03-19| 936.15
#2020-03-20| 971.46
#2020-03-23|1012.68
#2020-03-24|1028.15
#2020-03-25| 992.88
#2020-03-26| 989.90
#2020-03-27| 968.02
#2020-03-30| 955.20
#2020-03-31| 939.52
#2020-04-01| 928.54
#2020-04-02| 918.38
#2020-04-03| 891.74
#2020-04-06| 874.64
#2020-04-07| 849.33
#2020-04-08| 855.38
#2020-04-09| 867.48
#2020-04-10| 875.21
#2020-04-13| 879.56
#2020-04-14| 878.32
#2020-04-15| 865.43
#2020-04-16| 861.01
#2020-04-17| 856.22
#2020-04-20| 875.43
#2020-04-21| 859.66
#2020-04-22| 861.88
#2020-04-23| 856.43
#2020-04-24| 859.42
#2020-04-27| 861.92
#2020-04-28| 873.75
#2020-04-29| 891.37
#2020-04-30| 912.08
#2020-05-01| 915.14
#2020-05-04| 917.66
#2020-05-05| 929.77
#2020-05-06| 929.32
#2020-05-07| 939.16
#2020-05-08| 921.64
#2020-05-11| 917.27
#2020-05-12| 894.23
#2020-05-13| 879.72
#2020-05-14| 886.54
#2020-05-15| 889.79
#2020-05-18| 910.87
#2020-05-19| 902.38
#2020-05-20| 913.37
#2020-05-21| 925.95
#2020-05-22| 930.15
#2020-05-25| 933.40
#2020-05-26| 955.25
#2020-05-27| 965.52
#2020-05-28| 950.73
#2020-05-29| 953.93
#2020-06-01| 968.80
#2020-06-02| 987.24
#2020-06-03| 999.92
#2020-06-04|1010.03
#2020-06-05|1000.31
#2020-06-08|1005.11
#2020-06-09|1002.36
#2020-06-10| 997.23
#2020-06-11| 999.76
#2020-06-12| 979.24
#2020-06-15| 994.31
#2020-06-16| 999.10
#2020-06-17|1038.34
#2020-06-18|1021.13
#2020-06-19|1022.04
#2020-06-22|1034.74
#2020-06-23|1029.13
#2020-06-24|1023.60
#2020-06-25|1019.26
#2020-06-26| 995.29
#2020-06-29| 989.07
#2020-06-30| 997.50
#2020-07-01|1007.91
#2020-07-02|1005.88
#2020-07-03|1008.84
#2020-07-06|1008.87
#2020-07-07|1012.14
#2020-07-08|1014.44
#2020-07-09|1014.21
#2020-07-10|1002.44
#2020-07-13|1012.95
#2020-07-14|1012.74
#2020-07-15|1018.99
#2020-07-16|1025.01
#2020-07-17|1025.71
#2020-07-20|1026.75
#2020-07-21|1031.38
#2020-07-22|1035.70
#2020-07-23|1038.60
#2020-07-24|1034.67
#2020-07-27|1050.35
#2020-07-28|1046.00
#2020-07-29|1055.04
#2020-07-30|1055.93
#2020-07-31|1057.68
#2020-08-03|1057.84
#2020-08-04|1060.27
#2020-08-05|1068.03
#2020-08-06|1073.06
#2020-08-07|1073.55
#2020-08-10|1078.57
#2020-08-11|1081.10
#2020-08-12|1090.39
#2020-08-13|1099.29
#2020-08-14|1099.20
#2020-08-17|1097.90
#2020-08-18|1099.03
#2020-08-19|1091.48
#2020-08-20|1087.80
#2020-08-21|1084.41
#2020-08-24|1082.88
#2020-08-25|1081.01
#2020-08-26|1070.41
#2020-08-27|1064.23
#2020-08-28|1055.33
#2020-08-31|1067.40
#2020-09-01|1089.91
#2020-09-02|1088.72
#2020-09-03|1089.61
#2020-09-04|1077.02
#2020-09-07|1084.70
#2020-09-08|1075.30
#2020-09-09|1079.08
#2020-09-10|1088.09
#2020-09-11|1087.36
#2020-09-14|1078.87
#2020-09-15|1067.80
#2020-09-16|1065.61
#2020-09-17|1054.45
#2020-09-18|1062.11
#2020-09-21|1077.82
#2020-09-22|1071.74
#2020-09-23|1066.03
#2020-09-24|1055.16
#2020-09-25|1047.43
#2020-09-28|1063.36
#2020-09-29|1057.83
#2020-09-30|1060.22
#2020-10-01|1061.46
#2020-10-02|1078.44
#2020-10-05|1082.56
#2020-10-06|1092.18
#2020-10-07|1092.11
#2020-10-08|1093.78
#2020-10-09|1099.66
#2020-10-12|1096.70
#2020-10-13|1098.44
#2020-10-14|1135.42
#2020-10-15|1125.39
#2020-10-16|1119.21
#2020-10-19|1116.96
#2020-10-20|1129.99
#2020-10-21|1136.70
#2020-10-22|1139.05
#2020-10-23|1155.28
#2020-10-26|1147.47
#2020-10-27|1155.92
#2020-10-28|1153.76
#2020-10-29|1149.41
#2020-10-30|1147.62
#2020-11-02|1126.20
#2020-11-03|1132.46
#2020-11-04|1129.76
#2020-11-05|1136.63
#2020-11-06|1139.70
#2020-11-09|1166.03
#2020-11-10|1177.42
#2020-11-11|1175.91
#2020-11-12|1188.80
#2020-11-13|1194.68
#2020-11-16|1200.28
#2020-11-17|1205.85
#2020-11-18|1206.11
#2020-11-19|1212.26
#2020-11-20|1232.78
#2020-11-23|1227.32
#2020-11-24|1235.84
#2020-11-25|1254.74
#2020-11-26|1244.36
#2020-11-27|1233.84
#2020-11-30|1242.22
#2020-12-01|1241.63
#2020-12-02|1242.66
#2020-12-03|1251.58
#2020-12-04|1251.57
#2020-12-07|1252.11
#2020-12-08|1254.04
#2020-12-09|1264.19
#2020-12-10|1264.06
#2020-12-11|1302.16
#2020-12-14|1302.14
#2020-12-15|1307.62
#2020-12-16|1315.69
#2020-12-17|1340.65
#2020-12-18|1334.53
#2020-12-21|1276.25
#2020-12-22|1295.66
#2020-12-23|1299.28
#2020-12-24|1293.64
#2020-12-25|1284.84
#2020-12-28|1291.09
#2020-12-29|1285.73
#2020-12-30|1288.44
#2020-12-31|1309.93
#2021-01-01|1309.93
#2021-01-04|1328.72
#2021-01-05|1320.66
#2021-01-06|1313.39
#2021-01-07|1328.46
#2021-01-08|1320.68
#2021-01-11|1319.17
#2021-01-12|1324.53
#2021-01-13|1313.88
#2021-01-14|1326.81
#2021-01-15|1333.66
#2021-01-18|1340.75
#2021-01-19|1343.09
#2021-01-20|1345.15
#2021-01-21|1348.80
#2021-01-22|1358.23
#2021-01-25|1366.43
#2021-01-26|1374.63
#2021-01-27|1367.73
#2021-01-28|1362.89
#2021-01-29|1363.43
#2021-02-01|1356.46
#2021-02-02|1363.93
#2021-02-03|1368.84
#2021-02-04|1361.08
#2021-02-05|1358.95
#2021-02-08|1368.29
#2021-02-09|1360.99
#2021-02-10|1351.03
#2021-02-11|1355.06
#2021-02-12|1347.30
#2021-02-15|1342.64
#2021-02-16|1354.70
#2021-02-17|1334.92
#2021-02-18|1349.12
#2021-02-19|1346.81
#2021-02-22|1349.03
#2021-02-23|1339.44
#2021-02-24|1321.85
#2021-02-25|1337.39
#2021-02-26|1330.88
#2021-03-01|1326.02
#2021-03-02|1326.75
#2021-03-03|1321.12
#2021-03-04|1321.06
#2021-03-05|1313.22
#2021-03-08|1305.77
#2021-03-09|1309.44
#2021-03-10|1305.98
#2021-03-11|1310.92
#2021-03-12|1321.81
#2021-03-15|1322.97
#2021-03-16|1328.17
#2021-03-17|1343.80
#2021-03-18|1332.43
#2021-03-19|1333.09
#2021-03-22|1330.63
#2021-03-23|1316.63
#2021-03-24|1320.42
#2021-03-25|1325.30
#2021-03-26|1332.08
#2021-03-29|1322.56
#2021-03-30|1327.98
#2021-03-31|1324.83
#2021-04-01|1339.38
#2021-04-02|1342.07
#2021-04-05|1334.38
#2021-04-06|1339.54
#2021-04-07|1346.88
#2021-04-08|1352.23
#2021-04-09|1354.69
#2021-04-12|1364.47
#2021-04-13|1360.95
#2021-04-14|1367.44
#2021-04-15|1368.19
#2021-04-16|1373.37
#2021-04-19|1372.39
#2021-04-20|1382.16
#2021-04-21|1378.33
#2021-04-22|1382.52
#2021-04-23|1396.20
#2021-04-26|1394.71
#2021-04-27|1393.82
#2021-04-28|1393.74
#2021-04-29|1394.36
#2021-04-30|1389.22
#2021-05-03|1404.82
#2021-05-04|1410.15
#2021-05-05|1418.14
#2021-05-06|1433.71
#2021-05-07|1436.68
#2021-05-10|1442.37
#2021-05-11|1426.92
#2021-05-12|1432.41
#2021-05-13|1433.12
#2021-05-14|1439.13
#2021-05-17|1463.06
#2021-05-18|1462.85
#2021-05-19|1468.68
#2021-05-20|1441.08
#2021-05-21|1452.48
#2021-05-24|1446.43
#2021-05-25|1445.57
#2021-05-26|1448.28
#2021-05-27|1446.30
#2021-05-28|1458.47
#2021-05-31|1447.70
#2021-06-01|1460.61
#2021-06-02|1474.55
#2021-06-03|1485.62
#2021-06-04|1481.53
#2021-06-07|1484.82
#2021-06-08|1486.83
#2021-06-09|1482.70
#2021-06-10|1485.34
#2021-06-11|1492.97
#2021-06-14|1518.41
#2021-06-15|1509.41
#2021-06-16|1502.96
#2021-06-17|1486.05
#2021-06-18|1479.95
#2021-06-21|1498.11
#2021-06-22|1493.41
#2021-06-23|1496.03
#2021-06-24|1487.78
#2021-06-25|1480.04
#2021-06-28|1491.40
#2021-06-29|1483.87
#2021-06-30|1480.87
#2021-07-01|1483.76
#2021-07-02|1480.35
#2021-07-05|1470.56
#2021-07-06|1458.53
#2021-07-07|1468.07
#2021-07-08|1472.65
#2021-07-09|1467.68
#2021-07-12|1465.51
#2021-07-13|1462.02
#2021-07-14|1449.95
#2021-07-15|1454.98
#2021-07-16|1459.05
#2021-07-19|1455.68
#2021-07-20|1448.44
#2021-07-21|1451.11
#2021-07-22|1450.56
#2021-07-23|1465.06
#2021-07-26|1465.11
#2021-07-27|1468.35
#2021-07-28|1469.52
#2021-07-29|1484.68
#2021-07-30|1483.11
#2021-08-02|1507.99
#2021-08-03|1508.06
#2021-08-04|1502.37
#2021-08-05|1510.39
#2021-08-06|1509.38
#2021-08-09|1510.95
#2021-08-10|1510.19
#2021-08-11|1516.66
#2021-08-12|1511.28
#2021-08-13|1526.05
#2021-08-16|1529.67
#2021-08-17|1527.40
#2021-08-18|1522.11
#2021-08-19|1521.61
#2021-08-20|1519.01
#2021-08-23|1536.56
#2021-08-24|1540.40
#2021-08-25|1534.75
#2021-08-26|1543.29
#2021-08-27|1558.22
#2021-08-30|1559.99
#2021-08-31|1544.16
#2021-09-01|1546.31
#2021-09-02|1546.77
#2021-09-03|1555.99
#2021-09-06|1548.29
#2021-09-07|1549.56
#2021-09-08|1551.05
#2021-09-09|1585.88
#2021-09-10|1570.69
#2021-09-13|1570.20
#2021-09-14|1574.38
#2021-09-15|1573.74
#2021-09-16|1570.19
#2021-09-17|1584.19
#2021-09-20|1574.41
#2021-09-21|1576.39
#2021-09-22|1581.05
#2021-09-23|1596.14
#2021-09-24|1603.41
#2021-09-27|1604.27
#2021-09-28|1609.92
#2021-09-29|1607.86
#2021-09-30|1605.80
#2021-10-01|1593.91
#2021-10-04|1594.07
#2021-10-05|1580.69
#2021-10-06|1579.79
#2021-10-07|1584.69
#2021-10-08|1603.77
#2021-10-11|1592.65
#2021-10-12|1588.12
#2021-10-13|1591.91
#2021-10-14|1608.22
#2021-10-15|1606.60
#2021-10-18|1606.53
#2021-10-19|1605.82
#2021-10-20|1605.99
#2021-10-21|1612.04
#2021-10-22|1608.74
#2021-10-25|1613.75
#2021-10-26|1656.37
#2021-10-27|1639.13
#2021-10-28|1656.35
#2021-10-29|1630.82
#2021-11-01|1620.22
#2021-11-02|1637.15
#2021-11-03|1631.95
#2021-11-04|1619.87
#2021-11-05|1604.32
#2021-11-08|1613.53
#2021-11-09|1607.61
#2021-11-10|1594.28
#2021-11-11|1591.82
#2021-11-12|1582.74
#2021-11-15|1577.58
#2021-11-16|1567.55
#2021-11-17|1562.55
#2021-11-18|1564.78
#2021-11-19|1569.45
#2021-11-22|1565.53
#2021-11-23|1566.27
#2021-11-24|1568.36
#2021-11-25|1562.16
#2021-11-26|1548.99
#2021-11-29|1530.42
#2021-11-30|1526.08
#2021-12-01|1551.64
#2021-12-02|1560.77
#2021-12-03|1551.95
#2021-12-06|1546.91
#2021-12-07|1552.33
#2021-12-08|1562.22
#2021-12-09|1555.10
#2021-12-10|1566.83
#2021-12-13|1557.72
#2021-12-14|1560.12
#2021-12-15|1552.38
#2021-12-16|1555.91
#2021-12-17|1559.40
#2021-12-20|1551.45
#2021-12-21|1554.42
#2021-12-22|1551.74
#2021-12-23|1557.76
#2021-12-24|1551.58
#2021-12-27|1547.19
#2021-12-28|1556.45
#2021-12-29|1572.50
#2021-12-30|1574.04
#2021-12-31|1569.92
#2022-01-03|1555.31
#2022-01-04|1554.55
#2022-01-05|1558.72
#2022-01-06|1566.80
#2022-01-07|1585.77
#2022-01-10|1583.76
#2022-01-11|1587.02
#2022-01-12|1595.32
#2022-01-13|1608.97
#2022-01-14|1628.75
#2022-01-17|1617.54
#2022-01-18|1607.06
#2022-01-19|1591.40
#2022-01-20|1599.89
#2022-01-21|1605.46
#2022-01-24|1596.71
#2022-01-25|1590.46
#2022-01-26|1588.04
#2022-01-27|1578.00
#2022-01-28|1581.34
#2022-01-31|1598.62
#2022-02-01|1594.04
#2022-02-02|1611.86
#2022-02-03|1627.75
#2022-02-04|1630.65
#2022-02-07|1623.97
#2022-02-08|1627.88
#2022-02-09|1622.06
#2022-02-10|1629.51
#2022-02-11|1618.36
#2022-02-14|1599.44
#2022-02-15|1582.74
#2022-02-16|1581.96
#2022-02-17|1574.94
#2022-02-18|1559.29
#2022-02-21|1549.77
#2022-02-22|1546.31
#2022-02-23|1541.81
#2022-02-24|1446.48
#2022-02-25|1486.01
#2022-02-28|1457.58
#2022-03-01|1457.14
#2022-03-02|1446.08
#2022-03-03|1420.84
#2022-03-04|1403.17
#2022-03-07|1322.88
#2022-03-08|1348.67
#2022-03-09|1398.34
#2022-03-10|1364.05
#2022-03-11|1375.84
#2022-03-14|1381.43
#2022-03-15|1382.71
#2022-03-16|1382.91
#2022-03-17|1426.77
#2022-03-18|1404.38
#2022-03-21|1402.51
#2022-03-22|1402.00
#2022-03-23|1366.88
#2022-03-24|1361.35
#2022-03-25|1369.06
#2022-03-28|1381.23
#2022-03-29|1392.78
#2022-03-30|1406.61
#2022-03-31|1413.98
#2022-04-01|1405.81
#2022-04-04|1402.95
#2022-04-05|1413.04
#2022-04-06|1409.53
#2022-04-07|1417.36
#2022-04-08|1420.44
#2022-04-11|1405.33
#2022-04-12|1405.86
#2022-04-13|1408.53
#2022-04-14|1407.18
#2022-04-15|1417.46
#2022-04-18|1419.06
#2022-04-19|1417.93
#2022-04-20|1424.69
#2022-04-21|1417.25
#2022-04-22|1418.46
#2022-04-25|1411.51
#2022-04-26|1402.15
#2022-04-27|1385.62
#2022-04-28|1394.62
#2022-04-29|1399.19
#2022-05-02|1397.18
#2022-05-03|1398.37
#2022-05-04|1396.36
#2022-05-05|1396.92
#2022-05-06|1390.89
#2022-05-09|1370.65
#2022-05-10|1328.76
#2022-05-11|1331.22
#2022-05-12|1302.98
#2022-05-13|1320.37
#2022-05-16|1331.52
#2022-05-17|1340.16
#2022-05-18|1328.05
#2022-05-19|1338.24
#2022-05-20|1336.77
#2022-05-23|1328.15
#2022-05-24|1315.26
#2022-05-25|1309.32
#2022-05-26|1319.24
#2022-05-27|1309.51
#2022-05-30|1311.23
#2022-05-31|1316.15
#2022-06-01|1326.03
#2022-06-02|1347.18
#2022-06-03|1354.13
#2022-06-06|1361.25
#2022-06-07|1385.75
#2022-06-08|1376.44
#2022-06-09|1353.84
#2022-06-10|1344.87
#2022-06-13|1323.38
#2022-06-14|1283.39
#2022-06-15|1300.33
#2022-06-16|1285.85
#2022-06-17|1262.32
#2022-06-20|1276.28
#2022-06-21|1283.90
#2022-06-22|1266.98
#2022-06-23|1245.64
#2022-06-24|1271.67
#2022-06-27|1256.58
#2022-06-28|1253.79
#2022-06-29|1262.28
#2022-06-30|1261.63
#2022-07-01|1234.13
#2022-07-04|1239.50
#2022-07-05|1219.94
#2022-07-06|1239.23
#2022-07-07|1254.45
#2022-07-08|1247.40
#2022-07-11|1245.32
#2022-07-12|1239.77
#2022-07-13|1250.00
#2022-07-14|1227.31
#2022-07-15|1240.31
#2022-07-18|1234.22
#2022-07-19|1265.73
#2022-07-20|1279.15
#2022-07-21|1283.38
#2022-07-22|1272.78
#2022-07-25|1258.29
#2022-07-26|1253.89
#2022-07-27|1243.75
#2022-07-28|1256.46
#2022-07-29|1254.42
#2022-08-01|1253.76
#2022-08-02|1248.34
#2022-08-03|1244.23
#2022-08-04|1256.98
#2022-08-05|1257.05
#2022-08-08|1264.99
#2022-08-09|1272.44
#2022-08-10|1285.69
#2022-08-11|1293.44
#2022-08-12|1291.83
#2022-08-15|1280.84
#2022-08-16|1283.75
#2022-08-17|1283.89
#2022-08-18|1290.43
#2022-08-19|1283.69
#2022-08-22|1267.58
#2022-08-23|1268.37
#2022-08-24|1273.81
#2022-08-25|1279.20
#2022-08-26|1269.54
#2022-08-29|1266.00
#2022-08-30|1262.70
#2022-08-31|1255.12
#2022-09-01|1240.01
#2022-09-02|1251.20
#2022-09-05|1237.24
#2022-09-06|1237.73
#2022-09-07|1250.09
#2022-09-08|1234.52
#2022-09-09|1227.93
#2022-09-12|1234.74
#2022-09-13|1230.87
#2022-09-14|1230.03
#2022-09-15|1227.62
#2022-09-16|1239.52
#2022-09-19|1250.82
#2022-09-20|1253.50
#2022-09-21|1242.05
#2022-09-22|1237.48
#2022-09-23|1230.17
#2022-09-26|1202.93
#2022-09-27|1183.86
#2022-09-28|1156.66
#2022-09-29|1141.61
#2022-09-30|1138.75
#2022-10-03|1126.33
#2022-10-04|1140.62
#2022-10-05|1140.69
#2022-10-06|1151.71
#2022-10-07|1151.68
#2022-10-10|1149.43
#2022-10-11|1161.09
#2022-10-12|1148.39
#2022-10-13|1124.88
#2022-10-14|1113.51
#2022-10-17|1111.36
#2022-10-18|1104.68
#2022-10-19|1102.95
#2022-10-20|1085.99
#2022-10-21|1061.66
#2022-10-24|1052.57
#2022-10-25|1069.47
#2022-10-26|1048.33
#2022-10-27|1068.72
#2022-10-28|1055.66
#2022-10-31|1050.30
#2022-11-01|1070.21
#2022-11-02|1060.27
#2022-11-03|1042.85
#2022-11-04|1042.98
#2022-11-07|1054.47
#2022-11-08|1048.90
#2022-11-09|1046.66
#2022-11-10|1029.08
#2022-11-11|1033.87
#2022-11-14|1047.98
#2022-11-15|1062.47
#2022-11-16|1068.29
#2022-11-17|1092.64
#2022-11-18|1094.50
#2022-11-21|1078.26
#2022-11-22|1087.53
#2022-11-23|1094.68
#2022-11-24|1091.69
#2022-11-25|1103.25
#2022-11-28|1101.55
#2022-11-29|1103.58
#2022-11-30|1104.63
#2022-12-01|1135.56
#2022-12-02|1136.86
#2022-12-05|1165.91
#2022-12-06|1154.15
#2022-12-07|1154.22
#2022-12-08|1172.02
#2022-12-09|1166.33
#2022-12-12|1169.59
#2022-12-13|1183.44
#2022-12-14|1186.88
#2022-12-15|1179.78
#2022-12-16|1155.37
#2022-12-19|1152.78
#2022-12-20|1134.00
#2022-12-21|1126.46
#2022-12-22|1131.09
#2022-12-23|1137.48
#2022-12-26|1139.30
#2022-12-27|1139.73
#2022-12-28|1121.37
#2022-12-29|1111.12
#2022-12-30|1098.87
#2023-01-02|1093.99
#2023-01-03|1079.02
#2023-01-04|1074.50
#2023-01-05|1027.57
#2023-01-06|1004.14
#2023-01-09|1022.24
#2023-01-10|1039.78
#2023-01-11|1041.41
#2023-01-12|1071.46
#2023-01-13|1101.58
#2023-01-16|1101.19
#2023-01-17|1096.44
#2023-01-18|1094.70
#2023-01-19|1073.22
#2023-01-20|1069.16
#2023-01-23|1074.77
#2023-01-24|1065.70
#2023-01-25|1082.76
#2023-01-26|1051.70
#2023-01-27|1046.65
#2023-01-30|1050.70
#2023-01-31|1073.47
#2023-02-01|1071.52
#2023-02-02|1094.31
#2023-02-03|1086.01
#2023-02-06|1074.25
#2023-02-07|1111.02
#2023-02-08|1127.00
#2023-02-09|1132.79
#2023-02-10|1127.95
#2023-02-13|1114.72
#2023-02-14|1094.35
#2023-02-15|1094.22
#2023-02-16|1095.27
#2023-02-17|1109.55
#2023-02-20|1113.69
#2023-02-21|1098.28
#2023-02-22|1104.80
#2023-02-23|1105.22
#2023-02-24|1123.75
#2023-02-27|1125.74
#2023-02-28|1143.08
#2023-03-01|1138.48
#2023-03-02|1124.77
#2023-03-03|1119.81
#2023-03-06|1112.56
#2023-03-07|1106.89
#2023-03-08|1101.00
#2023-03-09|1100.23
#2023-03-10|1100.99
#2023-03-13|1101.06
#2023-03-14|1108.35
#2023-03-15|1081.42
#2023-03-16|1091.78
#2023-03-17|1100.44
#2023-03-20|1110.49
#2023-03-21|1095.13
#2023-03-22|1125.03
#2023-03-23|1129.78
#2023-03-24|1115.22
#2023-03-27|1120.07
#2023-03-28|1120.68
#2023-03-29|1124.56
#2023-03-30|1129.59
#2023-03-31|1114.51
#2023-04-03|1126.40
#2023-04-04|1132.42
#2023-04-05|1138.18
#2023-04-06|1133.57
#2023-04-07|1129.00
#2023-04-10|1132.10
#2023-04-11|1141.19
#2023-04-12|1138.50
#2023-04-13|1145.20
#2023-04-14|1153.00
#2023-04-17|1146.72
#2023-04-18|1146.72
#2023-04-19|1156.24
#2023-04-20|1162.93
#2023-04-21|1158.13
#2023-04-24|1158.91
#2023-04-25|1163.50
#2023-04-26|1169.78
#2023-04-27|1163.25
#2023-04-28|1169.45
#2023-05-01|1165.82
#2023-05-02|1170.48
#2023-05-03|1172.07
#2023-05-04|1156.07
#2023-05-05|1161.33
#2023-05-08|1168.28
#2023-05-09|1160.31
#2023-05-10|1170.47
#2023-05-11|1175.14
#2023-05-12|1191.52
#2023-05-15|1194.03
#2023-05-16|1200.88
#2023-05-17|1190.74
#2023-05-18|1178.42
#2023-05-19|1183.13
#2023-05-22|1187.09
#2023-05-23|1182.06
#2023-05-24|1199.23
#2023-05-25|1188.10
#2023-05-26|1205.92
#2023-05-29|1209.03
#2023-05-30|1223.16
#2023-05-31|1222.16
#2023-06-01|1220.06
#2023-06-02|1245.07
#2023-06-05|1218.74
#2023-06-06|1216.98
#2023-06-07|1228.42
#2023-06-08|1239.64
#2023-06-09|1242.53
#2023-06-12|1234.35
#2023-06-13|1245.54
#2023-06-14|1266.12
#2023-06-15|1295.98
#2023-06-16|1295.65
#2023-06-19|1284.38
#2023-06-20|1321.55
#2023-06-21|1299.10
#2023-06-22|1295.69
#2023-06-23|1319.22
#2023-06-26|1310.27
#2023-06-27|1316.52
#2023-06-28|1329.73
#2023-06-29|1329.95
#2023-06-30|1328.30
#2023-07-03|1342.39
#2023-07-04|1368.76
#2023-07-05|1375.62
#2023-07-06|1372.56
#2023-07-07|1362.10
#2023-07-10|1365.32
#2023-07-11|1361.26
#2023-07-12|1371.84
#2023-07-13|1379.37
#2023-07-14|1390.63
#2023-07-17|1377.71
#2023-07-18|1399.25
#2023-07-19|1398.45
#2023-07-20|1402.91
#2023-07-21|1407.46
#2023-07-24|1400.12
#2023-07-25|1407.47
#2023-07-26|1409.77
#2023-07-27|1418.48
#2023-07-28|1424.74
#2023-07-31|1421.15
#2023-08-01|1421.42
#2023-08-02|1429.00
#2023-08-03|1423.48
#2023-08-04|1434.20
#2023-08-07|1430.24
#2023-08-08|1429.47
#2023-08-09|1420.83
#2023-08-10|1421.90
#2023-08-11|1405.56
#2023-08-14|1395.96
#2023-08-15|1405.86
#2023-08-16|1404.03
#2023-08-17|1398.70
#2023-08-18|1390.20
#2023-08-21|1391.36
#2023-08-22|1375.55
#2023-08-23|1371.69
#2023-08-24|1375.24
#2023-08-25|1366.31
#2023-08-28|1353.42
#2023-08-29|1362.85
#2023-08-30|1360.46
#2023-08-31|1361.46
#2023-09-01|1344.53
#2023-09-04|1339.37
#2023-09-05|1330.28
#2023-09-06|1317.47
#2023-09-07|1318.86
#2023-09-08|1314.38
#2023-09-11|1329.08
#2023-09-12|1329.52
#2023-09-13|1323.15
#2023-09-14|1311.98
#2023-09-15|1313.40
#2023-09-18|1315.27
#2023-09-19|1315.97
#2023-09-20|1317.41
#2023-09-21|1313.81
#2023-09-22|1320.42
#2023-09-25|1320.36
#2023-09-26|1336.95
#2023-09-27|1328.87
#2023-09-28|1329.23
#2023-09-29|1334.57
#2023-10-02|1314.63
#2023-10-03|1316.75
#2023-10-04|1309.76
#2023-10-05|1387.24
#2023-10-06|1399.53
#2023-10-09|1385.86
#2023-10-10|1388.72
#2023-10-11|1404.61
#2023-10-12|1401.45
#2023-10-13|1401.90
#2023-10-16|1398.99
#2023-10-17|1398.37
#2023-10-18|1414.98
#2023-10-19|1414.22
#2023-10-20|1404.79
#2023-10-23|1410.30
#2023-10-24|1407.61
#2023-10-25|1399.89
#2023-10-26|1389.86
#2023-10-27|1384.53
#2023-10-30|1369.12
#2023-10-31|1380.23
#2023-11-01|1379.54
#2023-11-02|1385.15
#2023-11-03|1391.29
#2023-11-06|1391.46
#2023-11-07|1395.06
#2023-11-08|1401.29
#2023-11-09|1395.76
#2023-11-10|1390.26
#2023-11-13|1394.29
#2023-11-14|1403.78
#2023-11-15|1393.52
#2023-11-16|1411.67
#2023-11-17|1412.39
#2023-11-20|1421.11
#2023-11-21|1416.83
#2023-11-22|1417.13
#2023-11-23|1415.08
#2023-11-24|1417.74
#2023-11-27|1399.62
#2023-11-28|1397.42
#2023-11-29|1396.48
#2023-11-30|1390.92
#2023-12-01|1397.84
#2023-12-04|1381.23
#2023-12-05|1391.26
#2023-12-06|1390.21
#2023-12-07|1396.41
#2023-12-08|1395.54
#2023-12-11|1399.64
#2023-12-12|1396.47
#2023-12-13|1410.47
#2023-12-14|1426.78
#2023-12-15|1420.93
#2023-12-18|1430.10
#2023-12-19|1439.18
#2023-12-20|1445.05
#2023-12-21|1447.24
#2023-12-22|1459.57
#2023-12-25|1454.60
#2023-12-26|1444.62
#2023-12-27|1463.97
#2023-12-28|1448.86
#2023-12-29|1439.75
#2024-01-01|1439.75
#2024-01-02|1435.23
#2024-01-03|1449.09
#2024-01-04|1453.44
#2024-01-05|1461.35
#2024-01-08|1463.83
#2024-01-09|1468.63
#2024-01-10|1474.75
#2024-01-11|1473.09
#2024-01-12|1476.31
#2024-01-15|1470.96
#2024-01-16|1486.44
#2024-01-17|1484.80
#2024-01-18|1494.59
#2024-01-19|1501.83
#2024-01-22|1500.81
#2024-01-23|1501.14
#2024-01-24|1504.60
#2024-01-25|1493.62
#2024-01-26|1489.61
#2024-01-29|1471.96
#2024-01-30|1464.01
#2024-01-31|1472.81
#2024-02-01|1471.64
#2024-02-02|1475.51
#2024-02-05|1471.45
#2024-02-06|1485.22
#2024-02-07|1488.70
#2024-02-08|1506.48
#2024-02-09|1509.31
#2024-02-12|1512.84
#2024-02-13|1511.63
#2024-02-14|1513.38
#2024-02-15|1515.30
#2024-02-16|1516.83
#2024-02-19|1514.04
#2024-02-20|1510.43
#2024-02-21|1524.57
#2024-02-22|1527.88
#2024-02-23|1534.88
#2024-02-26|1537.09
#2024-02-27|1531.32
#2024-02-28|1531.79
#2024-02-29|1513.11
#2024-03-01|1507.86
#2024-03-04|1507.38
#2024-03-05|1512.25
#2024-03-06|1500.85
#2024-03-07|1491.83
#2024-03-08|1503.01
#2024-03-11|1488.34
#2024-03-12|1489.38
#2024-03-13|1505.14
#2024-03-14|1514.22
#2024-03-15|1529.19
#2024-03-18|1525.54
#2024-03-19|1515.41
#2024-03-20|1508.55
#2024-03-21|1510.42
#2024-03-22|1510.39
#2024-03-25|1504.21
#2024-03-26|1496.95
#2024-03-27|1503.62
#2024-03-28|1509.35
#2024-03-29|1502.73
#2024-04-01|1498.55
#2024-04-02|1504.72
#2024-04-03|1507.74
#2024-04-04|1512.07
#2024-04-05|1506.90
#2024-04-08|1517.74
#2024-04-09|1525.22
#2024-04-10|1524.45
#2024-04-11|1525.03
#2024-04-12|1505.61
#2024-04-15|1495.55
#2024-04-16|1488.90
#2024-04-17|1506.05
#2024-04-18|1511.69
#2024-04-19|1511.63
#2024-04-22|1496.24
#2024-04-23|1493.04
#2024-04-24|1496.79
#2024-04-25|1499.91
#2024-04-26|1502.83
#2024-04-29|1502.49
#2024-04-30|1499.39
#2024-05-01|1498.14
#2024-05-02|1502.76
#2024-05-03|1523.32
#2024-05-06|1520.02
#2024-05-07|1526.31
#2024-05-08|1529.91
#2024-05-09|1539.24
#2024-05-10|1536.64
#2024-05-13|1535.03
#2024-05-14|1530.69
#2024-05-15|1531.20
#2024-05-16|1534.25
#2024-05-17|1539.71
#2024-05-20|1537.82
#2024-05-21|1544.25
#2024-05-22|1552.75
#2024-05-23|1542.03
#2024-05-24|1532.17
#2024-05-27|1534.90
#2024-05-28|1545.59
#2024-05-29|1541.98
#2024-05-30|1534.04
#2024-05-31|1539.31
#2024-06-03|1536.06
#2024-06-04|1528.80
#2024-06-05|1510.52
#2024-06-06|1552.08
#2024-06-07|1542.58
#2024-06-10|1529.38
#2024-06-11|1531.28
#2024-06-12|1537.02
#2024-06-13|1531.28
#2024-06-14|1518.07
#2024-06-17|1519.09
#2024-06-18|1524.08
#2024-06-19|1521.55
#2024-06-20|1523.04
#2024-06-21|1520.19
#2024-06-24|1527.17
#2024-06-25|1579.64
#2024-06-26|1572.39
#2024-06-27|1567.65
#2024-06-28|1560.37
#2024-07-01|1559.35
#2024-07-02|1552.84
#2024-07-03|1562.50
#2024-07-04|1576.89
#2024-07-05|1588.87
#2024-07-08|1594.08
#2024-07-09|1600.33
#2024-07-10|1599.14
#2024-07-11|1613.85
#2024-07-12|1637.29
#2024-07-15|1624.08
#2024-07-16|1623.28
#2024-07-17|1642.31
#2024-07-18|1647.21
#2024-07-19|1644.30
#2024-07-22|1639.54
#2024-07-23|1626.09
#2024-07-24|1627.32
#2024-07-25|1641.88
#2024-07-26|1666.11
#2024-07-29|1689.02
#2024-07-30|1688.17
#2024-07-31|1686.26
#2024-08-01|1678.68
#2024-08-02|1696.49
#2024-08-05|1654.19
#2024-08-06|1676.24
#2024-08-07|1668.79
#2024-08-08|1662.88
#2024-08-09|1672.37
#2024-08-12|1674.00
#2024-08-13|1675.78
#2024-08-14|1675.44
#2024-08-15|1690.74
#2024-08-16|1688.21
#2024-08-19|1697.73
#2024-08-20|1698.17
#2024-08-21|1698.17
#2024-08-22|1703.56
#2024-08-23|1714.64
#2024-08-26|1714.05
#2024-08-27|1690.98
#2024-08-28|1683.64
#2024-08-29|1668.34
#2024-08-30|1675.33
#2024-09-02|1663.08
#2024-09-03|1662.23
#2024-09-04|1660.66
#2024-09-05|1666.87
#2024-09-06|1672.89
#2024-09-09|1669.23
#2024-09-10|1660.43
#2024-09-11|1655.30
#2024-09-12|1639.36
#2024-09-13|1661.57
#2024-09-16|1660.27
#2024-09-17|1660.27
#2024-09-18|1663.22
#2024-09-19|1698.62
#2024-09-20|1703.62
#2024-09-23|1705.22
#2024-09-24|1698.40
#2024-09-25|1705.18
#2024-09-26|1707.34
#2024-09-27|1717.25
#2024-09-30|1688.20
#2024-10-01|1662.49
#2024-10-02|1640.72
#2024-10-03|1648.02
#2024-10-04|1647.90
#2024-10-07|1639.20
#2024-10-08|1626.99
#2024-10-09|1648.87
#2024-10-10|1640.94
#2024-10-11|1644.86
#2024-10-14|1628.43
#2024-10-15|1630.67
#2024-10-16|1607.75
#2024-10-17|1626.96
#2024-10-18|1620.22
#2024-10-21|1625.58
#2024-10-22|1628.26
#2024-10-23|1626.62
#2024-10-24|1634.98
#2024-10-25|1646.34
#2024-10-28|1648.65
#2024-10-29|1647.24
#2024-10-30|1645.13
#2024-10-31|1644.57
#2024-11-01|1666.30
#2024-11-04|1669.98
#2024-11-05|1668.89
#2024-11-06|1654.13
#2024-11-07|1697.26
#2024-11-08|1710.76
#2024-11-11|1703.22
#2024-11-12|1704.49
#2024-11-13|1695.89
#2024-11-14|1703.93
#2024-11-15|1717.30
#2024-11-18|1718.92
#2024-11-19|1739.73
#2024-11-20|1725.28
#2024-11-21|1714.48
#2024-11-22|1706.06
#2024-11-25|1680.12
#2024-11-26|1699.11
#2024-11-27|1722.17
#2024-11-28|1722.28
#2024-11-29|1727.10
#2024-12-02|1700.61
#2024-12-03|1707.15
#2024-12-04|1708.15
#2024-12-05|1766.35
#2024-12-06|1721.28
#2024-12-09|1724.71
#2024-12-10|1697.32
#2024-12-11|1708.77
#2024-12-12|1694.21
#2024-12-13|1700.91
#2024-12-16|1697.89
#2024-12-17|1709.64
#2024-12-18|1698.64
#2024-12-19|1686.54
#2024-12-20|1685.44
#2024-12-23|1685.34
#2024-12-24|1673.75
#2024-12-25|1673.70
#2024-12-26|1686.24
#2024-12-27|1679.03
#2024-12-30|1675.78
#2024-12-31|1684.98
#2025-01-01|1684.98
#2025-01-02|1717.07
#2025-01-03|1795.82
#2025-01-06|1798.67
#2025-01-07|1788.31
#2025-01-08|1804.70
#2025-01-09|1825.35
#2025-01-10|1822.78
#2025-01-13|1827.72
#2025-01-14|1832.75
#2025-01-15|1852.68
#2025-01-16|1852.72
#2025-01-17|1839.77
#2025-01-20|1841.04
#2025-01-21|1810.68
#2025-01-22|1817.31
#2025-01-23|1823.26
#2025-01-24|1831.13
#2025-01-27|1825.79
#2025-01-28|1825.17
#2025-01-29|1852.32
#2025-01-30|1860.25
#2025-01-31|1838.95
#2025-02-03|1827.11
#2025-02-04|1825.40
#2025-02-05|1831.75
#2025-02-06|1843.27
#2025-02-07|1837.57
#2025-02-10|1836.60
#2025-02-11|1824.96
#2025-02-12|1836.41
#2025-02-13|1838.75
#2025-02-14|1854.99
#2025-02-17|1875.07
#2025-02-18|1879.49
#2025-02-19|1898.15
#2025-02-20|1893.79
#2025-02-21|1879.41
#2025-02-24|1887.25
#2025-02-25|1887.25
#2025-02-26|1884.83
#2025-02-27|1865.57
#2025-02-28|1831.14
#2025-03-03|1853.40
#2025-03-04|1837.79
#2025-03-05|1853.25
#2025-03-06|1850.12
#2025-03-07|1858.08
#2025-03-10|1852.10
#2025-03-11|1868.70
#2025-03-12|1851.60
#2025-03-13|1872.87
#2025-03-14|1886.03
#2025-03-17|1882.93
#2025-03-18|1900.66
#2025-03-19|1935.40
#2025-03-20|1967.94
#2025-03-21|2002.16
#2025-03-24|2043.93
#2025-03-25|2022.75
#2025-03-26|2002.24
#2025-03-27|1992.71
#2025-03-28|2015.46
#2025-03-31|2015.87
#2025-04-01|2015.87
#2025-04-02|2013.97
#2025-04-03|1970.53
#2025-04-04|1982.23
#2025-04-07|1869.44
#2025-04-08|1897.89
#2025-04-09|1869.15
#2025-04-10|1888.10
#2025-04-11|1884.24
#2025-04-14|1949.98
#2025-04-15|2010.07
#2025-04-16|2018.36
#2025-04-17|2019.68
#2025-04-18|2033.53
#2025-04-21|2053.75
#2025-04-22|2034.81
#2025-04-23|2023.32
#2025-04-24|2038.21
#2025-04-25|2045.77
#2025-04-28|2067.22
#2025-04-29|2064.21
#2025-04-30|2069.93
#2025-05-01|2060.92
#2025-05-02|2084.86
#2025-05-05|2082.26
#2025-05-06|2099.86
#2025-05-07|2110.29
#2025-05-08|2108.25
#2025-05-09|2113.72
#2025-05-12|2124.21
#2025-05-13|2126.16
#2025-05-14|2122.17
#2025-05-15|2115.24
#2025-05-16|2088.80
#2025-05-19|2101.96
#2025-05-20|2115.80
#2025-05-21|2129.30
#2025-05-22|2139.52
#2025-05-23|2142.73
#2025-05-26|2136.32
#2025-05-27|2135.49
#2025-05-28|2121.77
#2025-05-29|2119.50
#2025-05-30|2124.48
#2025-06-02|2157.26
#2025-06-03|2172.72
#2025-06-04|2225.54
#2025-06-05|2250.98
#2025-06-06|2218.99
#2025-06-09|2219.76
#2025-06-10|2238.39
#2025-06-11|2249.59
#2025-06-12|2250.48
#2025-06-13|2251.84
#2025-06-16|2212.10
#2025-06-17|2192.48
#2025-06-18|2163.36
#2025-06-19|2136.49
#2025-06-20|2180.87
#2025-06-23|2157.34
#2025-06-24|2233.79
#2025-06-25|2250.69
#2025-06-26|2267.45
#2025-06-27|2270.15
#2025-06-30|2259.68
#2025-07-01|2267.96
#2025-07-02|2265.85
#2025-07-03|2283.33
#2025-07-04|2296.93
#2025-07-07|2304.89
#2025-07-08|2310.77
#2025-07-09|2304.57
#2025-07-10|2301.89
#2025-07-11|2314.57
#2025-07-14|2300.50
#2025-07-15|2284.08
#2025-07-16|2278.71
#2025-07-17|2285.52
#2025-07-18|2341.12
#2025-07-21|2334.48
#2025-07-22|2330.42
#2025-07-23|2318.83
#2025-07-24|2355.83
#2025-07-25|2372.79
#2025-07-28|2346.07
#2025-07-29|2362.64
#2025-07-30|2364.04
#2025-07-31|2371.62
#2025-08-01|2381.97
#2025-08-04|2382.19
#2025-08-05|2388.09
#2025-08-06|2419.37
#2025-08-07|2444.26
#2025-08-08|2454.80
#2025-08-11|2441.77
#2025-08-12|2435.58
#2025-08-13|2456.32
#2025-08-14|2455.78
#2025-08-15|2440.90
#2025-08-18|2419.92
#2025-08-19|2414.17
#2025-08-20|2412.79
#2025-08-21|2412.79
#2025-08-22|2479.49
#2025-08-25|2474.73
#2025-08-26|2472.06
#2025-08-27|2480.40
#2025-08-28|2472.89
#2025-08-29|2461.64
#2025-09-01|2477.04
#2025-09-02|2452.90
#2025-09-03|2452.19
#2025-09-04|2437.81
#2025-09-05|2453.21
#2025-09-08|2455.50
#2025-09-09|2384.00
#2025-09-10|2439.79
#2025-09-11|2434.62
#2025-09-12|2421.87
#2025-09-15|2401.32
#2025-09-16|2419.45
#2025-09-17|2410.34
#2025-09-18|2418.78
#2025-09-19|2418.40
#2025-09-22|2425.84
#2025-09-23|2402.68
#2025-09-24|2381.21
#2025-09-25|2349.49
#2025-09-26|2338.09
#2025-09-29|2285.19
#2025-09-30|2304.89
#2025-10-01|2217.03
#2025-10-02|2227.66
#2025-10-03|2271.56
#2025-10-06|2308.48
#2025-10-07|2285.74
#2025-10-08|2271.71
#2025-10-09|2210.61
#2025-10-10|2203.72
#2025-10-13|2221.27
#2025-10-14|2169.54
#2025-10-15|2149.23
#2025-10-16|2191.63
#2025-10-17|2201.52
#2025-10-20|2252.69
#2025-10-21|2308.29
#2025-10-22|2324.87
#2025-10-23|2326.06
#2025-10-24|2332.30
#2025-10-27|2329.74
#2025-10-28|2345.68
#2025-10-29|2349.79
#2025-10-30|2344.77
#2025-10-31|2345.94
#2025-11-03|2356.66
#2025-11-04|2334.87
#2025-11-05|2311.98
#2025-11-06|2313.94
#2025-11-07|2309.27
#2025-11-10|2264.48
#2025-11-11|2205.54
#2025-11-12|2213.27
#2025-11-13|2243.61
#2025-11-14|2222.73
#2025-11-17|2208.89
#2025-11-18|2207.79
#2025-11-19|2163.90
#2025-11-20|2129.94
#2025-11-21|2136.23
#2025-11-24|2168.35
#2025-11-25|2183.19
#2025-11-26|2217.39
#2025-11-27|2215.08
#2025-11-28|2216.96
#2025-12-01|2186.48
#2025-12-02|2180.95
#2025-12-03|2189.11
#2025-12-04|2187.95
#2025-12-05|2197.79
#2025-12-08|2185.96
#2025-12-09|2186.11
#2025-12-10|2189.36
#2025-12-11|2211.75
#2025-12-12|2200.49
#2025-12-15|2204.93
#2025-12-16|2207.79
#2025-12-17|2239.15
#2025-12-18|2243.02
#2025-12-19|2266.98
#2025-12-22|2264.03
#2025-12-23|2249.29
#2025-12-24|2237.70
#2025-12-25|2230.40
#2025-12-26|2165.21
#2025-12-29|2164.21
#2025-12-30|2202.82
#2025-12-31|2215.25
#2026-01-01|2215.25
#2026-01-02|2257.81
#2026-01-05|2273.51
#2026-01-06|2285.88
#2026-01-07|2259.33
#2026-01-08|2256.94
#2026-01-09|2264.19
#2026-01-12|2256.43
#2026-01-13|2230.45
#2026-01-14|2230.04
#2026-01-15|2206.89
#2026-01-16|2217.99
#2026-01-19|2188.07
#2026-01-20|2186.49
#2026-01-21|2149.56
#2026-01-22|2185.34
#2026-01-23|2161.76
#2026-01-26|2141.51
#2026-01-27|2200.26
#2026-01-28|2224.79
#2026-01-29|2209.27
#2026-01-30|2175.42
#2026-02-02|2155.54
#2026-02-03|2134.35
#2026-02-04|2132.94
#2026-02-05|2102.43
#2026-02-06|2134.72
#2026-02-09|2135.46
#2026-02-10|2134.71
#2026-02-11|2131.89
#2026-02-12|2176.00
#2026-02-13|2165.49
#2026-02-16|2204.51
#2026-02-17|2190.31
#2026-02-18|2192.40
#2026-02-19|2197.31
#2026-02-20|2199.14
#2026-02-23|2175.64
#2026-02-24|2178.44
#2026-02-25|2163.11
#2026-02-26|2138.69
#2026-02-27|2103.47
#2026-03-02|1988.30
#2026-03-03|1864.08
#2026-03-04|1886.49
#2026-03-05|1988.28
#2026-03-06|1960.22