Table Data - Nasdaq Middle East and Africa Consumer Products and Services Total Return Index
| Title | Nasdaq Middle East and Africa Consumer Products and Services Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA4020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2004-03-31 to 2026-04-02 |
| Last Updated | 2026-04-02 10:58 PM CDT |
| Notes | For more information about this series, see: NQMEA4020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 533.28 |
| 2004-04-01 | 534.63 |
| 2004-04-02 | 537.58 |
| 2004-04-05 | 560.26 |
| 2004-04-06 | 562.96 |
| 2004-04-07 | 571.55 |
| 2004-04-08 | 571.40 |
| 2004-04-09 | . |
| 2004-04-12 | 573.04 |
| 2004-04-13 | 559.43 |
| 2004-04-14 | 549.66 |
| 2004-04-15 | 557.99 |
| 2004-04-16 | 567.43 |
| 2004-04-19 | 551.33 |
| 2004-04-20 | 561.18 |
| 2004-04-21 | 546.42 |
| 2004-04-22 | 539.06 |
| 2004-04-23 | 542.34 |
| 2004-04-26 | 544.23 |
| 2004-04-27 | 544.68 |
| 2004-04-28 | 539.07 |
| 2004-04-29 | 537.51 |
| 2004-04-30 | 531.64 |
| 2004-05-03 | 529.20 |
| 2004-05-04 | 541.84 |
| 2004-05-05 | 545.71 |
| 2004-05-06 | 551.13 |
| 2004-05-07 | 549.82 |
| 2004-05-10 | 521.89 |
| 2004-05-11 | 523.47 |
| 2004-05-12 | 528.04 |
| 2004-05-13 | 514.79 |
| 2004-05-14 | 515.82 |
| 2004-05-17 | 512.35 |
| 2004-05-18 | 505.75 |
| 2004-05-19 | 513.16 |
| 2004-05-20 | 504.97 |
| 2004-05-21 | 507.59 |
| 2004-05-24 | 515.31 |
| 2004-05-25 | 522.28 |
| 2004-05-26 | 531.14 |
| 2004-05-27 | 546.61 |
| 2004-05-28 | 540.87 |
| 2004-05-31 | . |
| 2004-06-01 | 557.06 |
| 2004-06-02 | 552.36 |
| 2004-06-03 | 544.83 |
| 2004-06-04 | 541.68 |
| 2004-06-07 | 543.23 |
| 2004-06-08 | 537.62 |
| 2004-06-09 | 547.18 |
| 2004-06-10 | 544.48 |
| 2004-06-11 | . |
| 2004-06-14 | 538.45 |
| 2004-06-15 | 544.86 |
| 2004-06-16 | 544.26 |
| 2004-06-17 | 551.27 |
| 2004-06-18 | 545.47 |
| 2004-06-21 | 552.18 |
| 2004-06-22 | 550.16 |
| 2004-06-23 | 557.06 |
| 2004-06-24 | 559.60 |
| 2004-06-25 | 560.30 |
| 2004-06-28 | 565.84 |
| 2004-06-29 | 566.45 |
| 2004-06-30 | 575.21 |
| 2004-07-01 | 575.10 |
| 2004-07-02 | 578.23 |
| 2004-07-05 | . |
| 2004-07-06 | 568.60 |
| 2004-07-07 | 577.42 |
| 2004-07-08 | 580.56 |
| 2004-07-09 | 574.50 |
| 2004-07-12 | 577.64 |
| 2004-07-13 | 574.84 |
| 2004-07-14 | 568.37 |
| 2004-07-15 | 569.35 |
| 2004-07-16 | 570.27 |
| 2004-07-19 | 560.88 |
| 2004-07-20 | 561.64 |
| 2004-07-21 | 556.16 |
| 2004-07-22 | 553.98 |
| 2004-07-23 | 544.74 |
| 2004-07-26 | 539.53 |
| 2004-07-27 | 542.16 |
| 2004-07-28 | 556.75 |
| 2004-07-29 | 554.13 |
| 2004-07-30 | 557.14 |
| 2004-08-02 | 548.47 |
| 2004-08-03 | 553.26 |
| 2004-08-04 | 550.79 |
| 2004-08-05 | 551.30 |
| 2004-08-06 | 554.88 |
| 2004-08-09 | 556.98 |
| 2004-08-10 | 562.37 |
| 2004-08-11 | 547.83 |
| 2004-08-12 | 540.28 |
| 2004-08-13 | 542.43 |
| 2004-08-16 | 537.72 |
| 2004-08-17 | 549.07 |
| 2004-08-18 | 544.54 |
| 2004-08-19 | 544.37 |
| 2004-08-20 | 540.01 |
| 2004-08-23 | 543.90 |
| 2004-08-24 | 545.66 |
| 2004-08-25 | 541.60 |
| 2004-08-26 | 548.72 |
| 2004-08-27 | 540.82 |
| 2004-08-30 | 541.14 |
| 2004-08-31 | 535.29 |
| 2004-09-01 | 542.40 |
| 2004-09-02 | 548.48 |
| 2004-09-03 | 546.08 |
| 2004-09-06 | . |
| 2004-09-07 | 550.93 |
| 2004-09-08 | 553.61 |
| 2004-09-09 | 556.69 |
| 2004-09-10 | 561.71 |
| 2004-09-13 | 569.53 |
| 2004-09-14 | 587.41 |
| 2004-09-15 | 594.47 |
| 2004-09-16 | 598.84 |
| 2004-09-17 | 608.44 |
| 2004-09-20 | 618.49 |
| 2004-09-21 | 619.04 |
| 2004-09-22 | 612.93 |
| 2004-09-23 | 612.68 |
| 2004-09-24 | 614.18 |
| 2004-09-27 | 620.64 |
| 2004-09-28 | 622.00 |
| 2004-09-29 | 622.33 |
| 2004-09-30 | 620.12 |
| 2004-10-01 | 622.52 |
| 2004-10-04 | 649.80 |
| 2004-10-05 | 639.79 |
| 2004-10-06 | 634.35 |
| 2004-10-07 | 631.46 |
| 2004-10-08 | 643.63 |
| 2004-10-11 | 634.41 |
| 2004-10-12 | 626.94 |
| 2004-10-13 | 622.43 |
| 2004-10-14 | 621.47 |
| 2004-10-15 | 634.81 |
| 2004-10-18 | 629.85 |
| 2004-10-19 | 637.21 |
| 2004-10-20 | 631.68 |
| 2004-10-21 | 642.26 |
| 2004-10-22 | 653.74 |
| 2004-10-25 | 660.93 |
| 2004-10-26 | 648.54 |
| 2004-10-27 | 669.78 |
| 2004-10-28 | 692.77 |
| 2004-10-29 | 687.84 |
| 2004-11-01 | 697.97 |
| 2004-11-02 | 711.17 |
| 2004-11-03 | 717.78 |
| 2004-11-04 | 719.96 |
| 2004-11-05 | 719.99 |
| 2004-11-08 | 721.15 |
| 2004-11-09 | 719.27 |
| 2004-11-10 | 712.18 |
| 2004-11-11 | 722.23 |
| 2004-11-12 | 735.26 |
| 2004-11-15 | 739.54 |
| 2004-11-16 | 748.45 |
| 2004-11-17 | 752.19 |
| 2004-11-18 | 745.17 |
| 2004-11-19 | 754.56 |
| 2004-11-22 | 743.19 |
| 2004-11-23 | 736.22 |
| 2004-11-24 | 760.05 |
| 2004-11-25 | . |
| 2004-11-26 | 776.76 |
| 2004-11-29 | 793.51 |
| 2004-11-30 | 784.93 |
| 2004-12-01 | 791.74 |
| 2004-12-02 | 815.05 |
| 2004-12-03 | 815.77 |
| 2004-12-06 | 816.91 |
| 2004-12-07 | 808.28 |
| 2004-12-08 | 809.05 |
| 2004-12-09 | 813.41 |
| 2004-12-10 | 834.07 |
| 2004-12-13 | 849.21 |
| 2004-12-14 | 854.70 |
| 2004-12-15 | 876.04 |
| 2004-12-16 | 874.05 |
| 2004-12-17 | 854.09 |
| 2004-12-20 | 850.95 |
| 2004-12-21 | 845.74 |
| 2004-12-22 | 835.74 |
| 2004-12-23 | 844.77 |
| 2004-12-24 | . |
| 2004-12-27 | 857.77 |
| 2004-12-28 | 851.92 |
| 2004-12-29 | 837.04 |
| 2004-12-30 | 843.18 |
| 2004-12-31 | 854.66 |
| 2005-01-03 | 864.53 |
| 2005-01-04 | 845.94 |
| 2005-01-05 | 841.55 |
| 2005-01-06 | 822.33 |
| 2005-01-07 | 819.02 |
| 2005-01-10 | 847.03 |
| 2005-01-11 | 849.06 |
| 2005-01-12 | 850.32 |
| 2005-01-13 | 831.37 |
| 2005-01-14 | 839.95 |
| 2005-01-17 | . |
| 2005-01-18 | 817.71 |
| 2005-01-19 | 822.82 |
| 2005-01-20 | 835.26 |
| 2005-01-21 | 840.98 |
| 2005-01-24 | 846.14 |
| 2005-01-25 | 849.24 |
| 2005-01-26 | 867.33 |
| 2005-01-27 | 873.43 |
| 2005-01-28 | 869.59 |
| 2005-01-31 | 881.91 |
| 2005-02-01 | 862.58 |
| 2005-02-02 | 871.75 |
| 2005-02-03 | 867.38 |
| 2005-02-04 | 878.03 |
| 2005-02-07 | 866.29 |
| 2005-02-08 | 854.44 |
| 2005-02-09 | 859.62 |
| 2005-02-10 | 865.09 |
| 2005-02-11 | 873.04 |
| 2005-02-14 | 879.74 |
| 2005-02-15 | 876.90 |
| 2005-02-16 | 878.02 |
| 2005-02-17 | 896.26 |
| 2005-02-18 | 900.02 |
| 2005-02-21 | . |
| 2005-02-22 | 911.44 |
| 2005-02-23 | 905.60 |
| 2005-02-24 | 913.51 |
| 2005-02-25 | 918.13 |
| 2005-02-28 | 918.18 |
| 2005-03-01 | 935.97 |
| 2005-03-02 | 922.87 |
| 2005-03-03 | 921.65 |
| 2005-03-04 | 913.53 |
| 2005-03-07 | 912.46 |
| 2005-03-08 | 907.20 |
| 2005-03-09 | 900.19 |
| 2005-03-10 | 891.31 |
| 2005-03-11 | 899.39 |
| 2005-03-14 | 896.77 |
| 2005-03-15 | 876.15 |
| 2005-03-16 | 863.91 |
| 2005-03-17 | 868.80 |
| 2005-03-18 | 875.16 |
| 2005-03-21 | 869.28 |
| 2005-03-22 | 865.13 |
| 2005-03-23 | 840.16 |
| 2005-03-24 | 858.35 |
| 2005-03-25 | . |
| 2005-03-28 | 851.76 |
| 2005-03-29 | 842.59 |
| 2005-03-30 | 840.14 |
| 2005-03-31 | 861.68 |
| 2005-04-01 | 877.39 |
| 2005-04-04 | 868.62 |
| 2005-04-05 | 880.37 |
| 2005-04-06 | 892.79 |
| 2005-04-07 | 882.79 |
| 2005-04-08 | 886.25 |
| 2005-04-11 | 894.57 |
| 2005-04-12 | 891.14 |
| 2005-04-13 | 897.50 |
| 2005-04-14 | 882.63 |
| 2005-04-15 | 889.36 |
| 2005-04-18 | 881.30 |
| 2005-04-19 | 886.35 |
| 2005-04-20 | 897.05 |
| 2005-04-21 | 884.45 |
| 2005-04-22 | 895.78 |
| 2005-04-25 | 891.92 |
| 2005-04-26 | 888.40 |
| 2005-04-27 | 887.87 |
| 2005-04-28 | 871.77 |
| 2005-04-29 | 875.12 |
| 2005-05-02 | 882.17 |
| 2005-05-03 | 891.24 |
| 2005-05-04 | 906.53 |
| 2005-05-05 | 911.72 |
| 2005-05-06 | 906.90 |
| 2005-05-09 | 907.99 |
| 2005-05-10 | 912.48 |
| 2005-05-11 | 909.01 |
| 2005-05-12 | 898.37 |
| 2005-05-13 | 889.55 |
| 2005-05-16 | 881.01 |
| 2005-05-17 | 883.76 |
| 2005-05-18 | 876.42 |
| 2005-05-19 | 869.87 |
| 2005-05-20 | 865.61 |
| 2005-05-23 | 850.50 |
| 2005-05-24 | 863.57 |
| 2005-05-25 | 868.60 |
| 2005-05-26 | 882.03 |
| 2005-05-27 | 890.30 |
| 2005-05-30 | . |
| 2005-05-31 | 856.64 |
| 2005-06-01 | 872.02 |
| 2005-06-02 | 870.00 |
| 2005-06-03 | 874.25 |
| 2005-06-06 | 882.32 |
| 2005-06-07 | 888.11 |
| 2005-06-08 | 908.67 |
| 2005-06-09 | 882.18 |
| 2005-06-10 | 886.04 |
| 2005-06-13 | 889.50 |
| 2005-06-14 | 878.57 |
| 2005-06-15 | 881.36 |
| 2005-06-16 | 881.46 |
| 2005-06-17 | 894.81 |
| 2005-06-20 | 895.47 |
| 2005-06-21 | 900.87 |
| 2005-06-22 | 896.07 |
| 2005-06-23 | 904.51 |
| 2005-06-24 | 900.57 |
| 2005-06-27 | 899.87 |
| 2005-06-28 | 904.01 |
| 2005-06-29 | 918.04 |
| 2005-06-30 | 915.73 |
| 2005-07-01 | 904.88 |
| 2005-07-04 | . |
| 2005-07-05 | 897.85 |
| 2005-07-06 | 909.87 |
| 2005-07-07 | 892.04 |
| 2005-07-08 | 890.53 |
| 2005-07-11 | 924.12 |
| 2005-07-12 | 955.15 |
| 2005-07-13 | 943.97 |
| 2005-07-14 | 952.48 |
| 2005-07-15 | 942.26 |
| 2005-07-18 | 935.06 |
| 2005-07-19 | 941.49 |
| 2005-07-20 | 957.33 |
| 2005-07-21 | 987.68 |
| 2005-07-22 | 995.94 |
| 2005-07-25 | 991.86 |
| 2005-07-26 | 966.72 |
| 2005-07-27 | 985.03 |
| 2005-07-28 | 978.04 |
| 2005-07-29 | 976.42 |
| 2005-08-01 | 991.01 |
| 2005-08-02 | 1000.37 |
| 2005-08-03 | 1013.74 |
| 2005-08-04 | 1013.85 |
| 2005-08-05 | 1009.53 |
| 2005-08-08 | 1001.73 |
| 2005-08-09 | 993.99 |
| 2005-08-10 | 1008.98 |
| 2005-08-11 | 985.45 |
| 2005-08-12 | 983.90 |
| 2005-08-15 | 993.58 |
| 2005-08-16 | 994.48 |
| 2005-08-17 | 998.10 |
| 2005-08-18 | 994.24 |
| 2005-08-19 | 993.03 |
| 2005-08-22 | 998.54 |
| 2005-08-23 | 993.79 |
| 2005-08-24 | 992.16 |
| 2005-08-25 | 990.93 |
| 2005-08-26 | 988.17 |
| 2005-08-29 | 987.77 |
| 2005-08-30 | 975.25 |
| 2005-08-31 | 986.70 |
| 2005-09-01 | 1014.37 |
| 2005-09-02 | 1044.27 |
| 2005-09-05 | . |
| 2005-09-06 | 1060.50 |
| 2005-09-07 | 1074.90 |
| 2005-09-08 | 1059.10 |
| 2005-09-09 | 1062.28 |
| 2005-09-12 | 1060.30 |
| 2005-09-13 | 1059.45 |
| 2005-09-14 | 1086.72 |
| 2005-09-15 | 1106.92 |
| 2005-09-16 | 1109.44 |
| 2005-09-19 | 1118.87 |
| 2005-09-20 | 1127.17 |
| 2005-09-21 | 1116.69 |
| 2005-09-22 | 1093.04 |
| 2005-09-23 | 1059.82 |
| 2005-09-26 | 1069.73 |
| 2005-09-27 | 1078.02 |
| 2005-09-28 | 1096.52 |
| 2005-09-29 | 1113.61 |
| 2005-09-30 | 1127.58 |
| 2005-10-03 | 1107.01 |
| 2005-10-04 | 1104.14 |
| 2005-10-05 | 1112.20 |
| 2005-10-06 | 1102.14 |
| 2005-10-07 | 1075.08 |
| 2005-10-10 | 1068.82 |
| 2005-10-11 | 1069.79 |
| 2005-10-12 | 1070.57 |
| 2005-10-13 | 1052.94 |
| 2005-10-14 | 1029.59 |
| 2005-10-17 | 1063.34 |
| 2005-10-18 | 1051.61 |
| 2005-10-19 | 1022.70 |
| 2005-10-20 | 1050.94 |
| 2005-10-21 | 1033.43 |
| 2005-10-24 | 1052.34 |
| 2005-10-25 | 1039.43 |
| 2005-10-26 | 1047.37 |
| 2005-10-27 | 1044.11 |
| 2005-10-28 | 1035.03 |
| 2005-10-31 | 1053.51 |
| 2005-11-01 | 1080.69 |
| 2005-11-02 | 1105.38 |
| 2005-11-03 | 1112.53 |
| 2005-11-04 | 1094.36 |
| 2005-11-07 | 1087.59 |
| 2005-11-08 | 1080.33 |
| 2005-11-09 | 1099.92 |
| 2005-11-10 | 1090.97 |
| 2005-11-11 | 1080.53 |
| 2005-11-14 | 1076.25 |
| 2005-11-15 | 1061.46 |
| 2005-11-16 | 1060.79 |
| 2005-11-17 | 1074.23 |
| 2005-11-18 | 1074.14 |
| 2005-11-21 | 1088.38 |
| 2005-11-22 | 1063.80 |
| 2005-11-23 | 1066.65 |
| 2005-11-24 | . |
| 2005-11-25 | 1069.36 |
| 2005-11-28 | 1072.92 |
| 2005-11-29 | 1075.91 |
| 2005-11-30 | 1057.10 |
| 2005-12-01 | 1065.53 |
| 2005-12-02 | 1085.75 |
| 2005-12-05 | 1136.16 |
| 2005-12-06 | 1157.08 |
| 2005-12-07 | 1164.25 |
| 2005-12-08 | 1164.48 |
| 2005-12-09 | 1142.45 |
| 2005-12-12 | 1147.33 |
| 2005-12-13 | 1157.42 |
| 2005-12-14 | 1160.13 |
| 2005-12-15 | 1164.05 |
| 2005-12-16 | 1166.17 |
| 2005-12-19 | 1178.73 |
| 2005-12-20 | 1176.69 |
| 2005-12-21 | 1178.84 |
| 2005-12-22 | 1186.37 |
| 2005-12-23 | 1190.23 |
| 2005-12-26 | . |
| 2005-12-27 | 1193.31 |
| 2005-12-28 | 1190.98 |
| 2005-12-29 | 1215.78 |
| 2005-12-30 | 1207.69 |
| 2006-01-02 | . |
| 2006-01-03 | 1246.29 |
| 2006-01-04 | 1248.72 |
| 2006-01-05 | 1244.34 |
| 2006-01-06 | 1270.56 |
| 2006-01-09 | 1268.00 |
| 2006-01-10 | 1255.91 |
| 2006-01-11 | 1277.86 |
| 2006-01-12 | 1300.60 |
| 2006-01-13 | 1315.17 |
| 2006-01-16 | . |
| 2006-01-17 | 1313.33 |
| 2006-01-18 | 1289.12 |
| 2006-01-19 | 1297.67 |
| 2006-01-20 | 1297.58 |
| 2006-01-23 | 1288.97 |
| 2006-01-24 | 1299.05 |
| 2006-01-25 | 1315.20 |
| 2006-01-26 | 1326.71 |
| 2006-01-27 | 1343.52 |
| 2006-01-30 | 1321.98 |
| 2006-01-31 | 1353.69 |
| 2006-02-01 | 1379.67 |
| 2006-02-02 | 1366.58 |
| 2006-02-03 | 1344.20 |
| 2006-02-06 | 1369.61 |
| 2006-02-07 | 1390.36 |
| 2006-02-08 | 1359.21 |
| 2006-02-09 | 1378.41 |
| 2006-02-10 | 1375.56 |
| 2006-02-13 | 1333.05 |
| 2006-02-14 | 1297.76 |
| 2006-02-15 | 1299.48 |
| 2006-02-16 | 1288.19 |
| 2006-02-17 | 1302.38 |
| 2006-02-20 | . |
| 2006-02-21 | 1289.06 |
| 2006-02-22 | 1303.79 |
| 2006-02-23 | 1300.56 |
| 2006-02-24 | 1284.06 |
| 2006-02-27 | 1288.34 |
| 2006-02-28 | 1271.53 |
| 2006-03-01 | 1275.96 |
| 2006-03-02 | 1312.36 |
| 2006-03-03 | 1280.75 |
| 2006-03-06 | 1260.33 |
| 2006-03-07 | 1212.67 |
| 2006-03-08 | 1243.10 |
| 2006-03-09 | 1293.36 |
| 2006-03-10 | 1289.95 |
| 2006-03-13 | 1299.27 |
| 2006-03-14 | 1313.68 |
| 2006-03-15 | 1336.01 |
| 2006-03-16 | 1339.91 |
| 2006-03-17 | 1341.27 |
| 2006-03-20 | 1378.56 |
| 2006-03-21 | 1366.90 |
| 2006-03-22 | 1361.84 |
| 2006-03-23 | 1385.32 |
| 2006-03-24 | 1385.17 |
| 2006-03-27 | 1403.96 |
| 2006-03-28 | 1382.45 |
| 2006-03-29 | 1374.21 |
| 2006-03-30 | 1416.00 |
| 2006-03-31 | 1401.47 |
| 2006-04-03 | 1419.72 |
| 2006-04-04 | 1466.00 |
| 2006-04-05 | 1467.50 |
| 2006-04-06 | 1479.35 |
| 2006-04-07 | 1471.80 |
| 2006-04-10 | 1517.44 |
| 2006-04-11 | 1528.93 |
| 2006-04-12 | 1524.06 |
| 2006-04-13 | 1510.28 |
| 2006-04-14 | . |
| 2006-04-17 | 1519.25 |
| 2006-04-18 | 1528.14 |
| 2006-04-19 | 1545.53 |
| 2006-04-20 | 1560.26 |
| 2006-04-21 | 1561.04 |
| 2006-04-24 | 1545.65 |
| 2006-04-25 | 1536.90 |
| 2006-04-26 | 1519.98 |
| 2006-04-27 | 1526.62 |
| 2006-04-28 | 1548.60 |
| 2006-05-01 | 1553.63 |
| 2006-05-02 | 1539.50 |
| 2006-05-03 | 1535.97 |
| 2006-05-04 | 1551.77 |
| 2006-05-05 | 1561.98 |
| 2006-05-08 | 1584.82 |
| 2006-05-09 | 1586.54 |
| 2006-05-10 | 1595.89 |
| 2006-05-11 | 1589.30 |
| 2006-05-12 | 1539.01 |
| 2006-05-15 | 1482.24 |
| 2006-05-16 | 1509.14 |
| 2006-05-17 | 1526.40 |
| 2006-05-18 | 1496.31 |
| 2006-05-19 | 1474.51 |
| 2006-05-22 | 1419.41 |
| 2006-05-23 | 1424.99 |
| 2006-05-24 | 1372.70 |
| 2006-05-25 | 1369.27 |
| 2006-05-26 | 1383.35 |
| 2006-05-29 | . |
| 2006-05-30 | 1379.99 |
| 2006-05-31 | 1361.38 |
| 2006-06-01 | 1383.95 |
| 2006-06-02 | 1393.23 |
| 2006-06-05 | 1411.80 |
| 2006-06-06 | 1358.73 |
| 2006-06-07 | 1366.87 |
| 2006-06-08 | 1302.08 |
| 2006-06-09 | 1345.55 |
| 2006-06-12 | 1295.79 |
| 2006-06-13 | 1242.79 |
| 2006-06-14 | 1242.32 |
| 2006-06-15 | 1285.44 |
| 2006-06-16 | 1289.83 |
| 2006-06-19 | 1280.62 |
| 2006-06-20 | 1283.11 |
| 2006-06-21 | 1269.10 |
| 2006-06-22 | 1243.52 |
| 2006-06-23 | 1203.01 |
| 2006-06-26 | 1181.34 |
| 2006-06-27 | 1208.84 |
| 2006-06-28 | 1226.45 |
| 2006-06-29 | 1225.11 |
| 2006-06-30 | 1242.43 |
| 2006-07-03 | 1274.30 |
| 2006-07-04 | . |
| 2006-07-05 | 1263.19 |
| 2006-07-06 | 1295.97 |
| 2006-07-07 | 1297.72 |
| 2006-07-10 | 1324.33 |
| 2006-07-11 | 1316.19 |
| 2006-07-12 | 1289.93 |
| 2006-07-13 | 1228.24 |
| 2006-07-14 | 1225.70 |
| 2006-07-17 | 1228.43 |
| 2006-07-18 | 1252.01 |
| 2006-07-19 | 1255.05 |
| 2006-07-20 | 1265.87 |
| 2006-07-21 | 1250.63 |
| 2006-07-24 | 1256.34 |
| 2006-07-25 | 1269.00 |
| 2006-07-26 | 1264.17 |
| 2006-07-27 | 1312.42 |
| 2006-07-28 | 1300.74 |
| 2006-07-31 | 1335.15 |
| 2006-08-01 | 1331.84 |
| 2006-08-02 | 1363.53 |
| 2006-08-03 | 1363.40 |
| 2006-08-04 | 1383.09 |
| 2006-08-07 | 1383.91 |
| 2006-08-08 | 1390.60 |
| 2006-08-09 | 1380.26 |
| 2006-08-10 | 1342.95 |
| 2006-08-11 | 1353.69 |
| 2006-08-14 | 1379.13 |
| 2006-08-15 | 1368.12 |
| 2006-08-16 | 1358.70 |
| 2006-08-17 | 1378.98 |
| 2006-08-18 | 1363.23 |
| 2006-08-21 | 1356.97 |
| 2006-08-22 | 1359.85 |
| 2006-08-23 | 1363.55 |
| 2006-08-24 | 1366.62 |
| 2006-08-25 | 1367.25 |
| 2006-08-28 | 1351.77 |
| 2006-08-29 | 1369.11 |
| 2006-08-30 | 1388.74 |
| 2006-08-31 | 1381.08 |
| 2006-09-01 | 1374.35 |
| 2006-09-04 | . |
| 2006-09-05 | 1376.86 |
| 2006-09-06 | 1357.85 |
| 2006-09-07 | 1344.79 |
| 2006-09-08 | 1351.13 |
| 2006-09-11 | 1345.65 |
| 2006-09-12 | 1376.63 |
| 2006-09-13 | 1391.18 |
| 2006-09-14 | 1397.76 |
| 2006-09-15 | 1401.22 |
| 2006-09-18 | 1430.33 |
| 2006-09-19 | 1413.04 |
| 2006-09-20 | 1439.66 |
| 2006-09-21 | 1408.44 |
| 2006-09-22 | 1420.47 |
| 2006-09-25 | 1414.38 |
| 2006-09-26 | 1435.12 |
| 2006-09-27 | 1445.91 |
| 2006-09-28 | 1462.60 |
| 2006-09-29 | 1436.77 |
| 2006-10-02 | 1438.75 |
| 2006-10-03 | 1439.98 |
| 2006-10-04 | 1442.49 |
| 2006-10-05 | 1455.93 |
| 2006-10-06 | 1454.12 |
| 2006-10-09 | 1449.19 |
| 2006-10-10 | 1442.04 |
| 2006-10-11 | 1437.77 |
| 2006-10-12 | 1452.80 |
| 2006-10-13 | 1473.77 |
| 2006-10-16 | 1464.99 |
| 2006-10-17 | 1446.41 |
| 2006-10-18 | 1465.54 |
| 2006-10-19 | 1470.56 |
| 2006-10-20 | 1461.23 |
| 2006-10-23 | 1474.99 |
| 2006-10-24 | 1469.81 |
| 2006-10-25 | 1472.88 |
| 2006-10-26 | 1490.84 |
| 2006-10-27 | 1498.21 |
| 2006-10-30 | 1494.64 |
| 2006-10-31 | 1525.25 |
| 2006-11-01 | 1542.41 |
| 2006-11-02 | 1500.49 |
| 2006-11-03 | 1502.63 |
| 2006-11-06 | 1523.34 |
| 2006-11-07 | 1524.63 |
| 2006-11-08 | 1511.16 |
| 2006-11-09 | 1531.57 |
| 2006-11-10 | 1547.62 |
| 2006-11-13 | 1568.65 |
| 2006-11-14 | 1566.03 |
| 2006-11-15 | 1576.68 |
| 2006-11-16 | 1563.50 |
| 2006-11-17 | 1536.77 |
| 2006-11-20 | 1512.99 |
| 2006-11-21 | 1513.72 |
| 2006-11-22 | 1529.46 |
| 2006-11-23 | . |
| 2006-11-24 | 1518.33 |
| 2006-11-27 | 1518.41 |
| 2006-11-28 | 1487.18 |
| 2006-11-29 | 1494.31 |
| 2006-11-30 | 1484.35 |
| 2006-12-01 | 1517.49 |
| 2006-12-04 | 1504.22 |
| 2006-12-05 | 1511.02 |
| 2006-12-06 | 1528.27 |
| 2006-12-07 | 1547.63 |
| 2006-12-08 | 1561.51 |
| 2006-12-11 | 1576.60 |
| 2006-12-12 | 1568.41 |
| 2006-12-13 | 1589.51 |
| 2006-12-14 | 1572.04 |
| 2006-12-15 | 1561.43 |
| 2006-12-18 | 1558.00 |
| 2006-12-19 | 1541.56 |
| 2006-12-20 | 1562.01 |
| 2006-12-21 | 1567.75 |
| 2006-12-22 | 1580.28 |
| 2006-12-25 | . |
| 2006-12-26 | 1561.35 |
| 2006-12-27 | 1587.84 |
| 2006-12-28 | 1603.96 |
| 2006-12-29 | 1599.16 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1609.91 |
| 2007-01-04 | 1573.30 |
| 2007-01-05 | 1563.15 |
| 2007-01-08 | 1561.44 |
| 2007-01-09 | 1556.19 |
| 2007-01-10 | 1527.99 |
| 2007-01-11 | 1549.45 |
| 2007-01-12 | 1571.51 |
| 2007-01-15 | . |
| 2007-01-16 | 1583.44 |
| 2007-01-17 | 1587.04 |
| 2007-01-18 | 1590.36 |
| 2007-01-19 | 1580.08 |
| 2007-01-22 | 1597.38 |
| 2007-01-23 | 1597.54 |
| 2007-01-24 | 1593.33 |
| 2007-01-25 | 1580.58 |
| 2007-01-26 | 1566.80 |
| 2007-01-29 | 1584.28 |
| 2007-01-30 | 1594.25 |
| 2007-01-31 | 1587.10 |
| 2007-02-01 | 1613.86 |
| 2007-02-02 | 1597.52 |
| 2007-02-05 | 1633.00 |
| 2007-02-06 | 1648.35 |
| 2007-02-07 | 1645.64 |
| 2007-02-08 | 1621.28 |
| 2007-02-09 | 1644.16 |
| 2007-02-12 | 1614.88 |
| 2007-02-13 | 1606.79 |
| 2007-02-14 | 1625.23 |
| 2007-02-15 | 1643.47 |
| 2007-02-16 | 1644.34 |
| 2007-02-19 | . |
| 2007-02-20 | 1642.42 |
| 2007-02-21 | 1648.73 |
| 2007-02-22 | 1693.58 |
| 2007-02-23 | 1721.15 |
| 2007-02-26 | 1766.81 |
| 2007-02-27 | 1726.77 |
| 2007-02-28 | 1703.35 |
| 2007-03-01 | 1663.20 |
| 2007-03-02 | 1658.88 |
| 2007-03-05 | 1587.46 |
| 2007-03-06 | 1610.06 |
| 2007-03-07 | 1629.60 |
| 2007-03-08 | 1660.75 |
| 2007-03-09 | 1654.61 |
| 2007-03-12 | 1647.84 |
| 2007-03-13 | 1621.57 |
| 2007-03-14 | 1577.25 |
| 2007-03-15 | 1578.65 |
| 2007-03-16 | 1574.88 |
| 2007-03-19 | 1595.67 |
| 2007-03-20 | 1586.43 |
| 2007-03-21 | 1610.42 |
| 2007-03-22 | 1641.21 |
| 2007-03-23 | 1631.92 |
| 2007-03-26 | 1684.05 |
| 2007-03-27 | 1699.04 |
| 2007-03-28 | 1683.63 |
| 2007-03-29 | 1727.97 |
| 2007-03-30 | 1737.10 |
| 2007-04-02 | 1735.35 |
| 2007-04-03 | 1745.87 |
| 2007-04-04 | 1789.99 |
| 2007-04-05 | 1783.75 |
| 2007-04-06 | . |
| 2007-04-09 | 1787.18 |
| 2007-04-10 | 1790.32 |
| 2007-04-11 | 1780.67 |
| 2007-04-12 | 1782.90 |
| 2007-04-13 | 1789.81 |
| 2007-04-16 | 1831.44 |
| 2007-04-17 | 1822.31 |
| 2007-04-18 | 1820.79 |
| 2007-04-19 | 1835.45 |
| 2007-04-20 | 1866.29 |
| 2007-04-23 | 1869.24 |
| 2007-04-24 | 1868.65 |
| 2007-04-25 | 1936.21 |
| 2007-04-26 | 1963.15 |
| 2007-04-27 | 1965.14 |
| 2007-04-30 | 2026.40 |
| 2007-05-01 | 2031.74 |
| 2007-05-02 | 2027.37 |
| 2007-05-03 | 1990.08 |
| 2007-05-04 | 2005.51 |
| 2007-05-07 | 2050.45 |
| 2007-05-08 | 2011.84 |
| 2007-05-09 | 1977.04 |
| 2007-05-10 | 1932.57 |
| 2007-05-11 | 1937.61 |
| 2007-05-14 | 1933.89 |
| 2007-05-15 | 1921.66 |
| 2007-05-16 | 1937.87 |
| 2007-05-17 | 1877.90 |
| 2007-05-18 | 1861.56 |
| 2007-05-21 | 1845.70 |
| 2007-05-22 | 1863.47 |
| 2007-05-23 | 1889.82 |
| 2007-05-24 | 1887.89 |
| 2007-05-25 | 1881.25 |
| 2007-05-28 | . |
| 2007-05-29 | 1847.90 |
| 2007-05-30 | 1821.19 |
| 2007-05-31 | 1836.71 |
| 2007-06-01 | 1833.00 |
| 2007-06-04 | 1808.80 |
| 2007-06-05 | 1803.42 |
| 2007-06-06 | 1759.71 |
| 2007-06-07 | 1719.97 |
| 2007-06-08 | 1689.97 |
| 2007-06-11 | 1724.52 |
| 2007-06-12 | 1701.98 |
| 2007-06-13 | 1699.58 |
| 2007-06-14 | 1738.33 |
| 2007-06-15 | 1759.57 |
| 2007-06-18 | 1774.91 |
| 2007-06-19 | 1790.12 |
| 2007-06-20 | 1815.74 |
| 2007-06-21 | 1799.94 |
| 2007-06-22 | 1805.76 |
| 2007-06-25 | 1792.45 |
| 2007-06-26 | 1760.56 |
| 2007-06-27 | 1742.05 |
| 2007-06-28 | 1755.46 |
| 2007-06-29 | 1765.99 |
| 2007-07-02 | 1798.62 |
| 2007-07-03 | 1811.76 |
| 2007-07-04 | . |
| 2007-07-05 | 1779.33 |
| 2007-07-06 | 1788.60 |
| 2007-07-09 | 1806.83 |
| 2007-07-10 | 1758.80 |
| 2007-07-11 | 1755.31 |
| 2007-07-12 | 1766.83 |
| 2007-07-13 | 1766.72 |
| 2007-07-16 | 1750.74 |
| 2007-07-17 | 1736.84 |
| 2007-07-18 | 1727.86 |
| 2007-07-19 | 1771.40 |
| 2007-07-20 | 1775.65 |
| 2007-07-23 | 1766.76 |
| 2007-07-24 | 1775.69 |
| 2007-07-25 | 1764.39 |
| 2007-07-26 | 1716.30 |
| 2007-07-27 | 1665.05 |
| 2007-07-30 | 1629.14 |
| 2007-07-31 | 1662.13 |
| 2007-08-01 | 1618.82 |
| 2007-08-02 | 1610.02 |
| 2007-08-03 | 1597.42 |
| 2007-08-06 | 1530.98 |
| 2007-08-07 | 1563.86 |
| 2007-08-08 | 1628.26 |
| 2007-08-09 | 1605.78 |
| 2007-08-10 | 1587.41 |
| 2007-08-13 | 1620.82 |
| 2007-08-14 | 1594.76 |
| 2007-08-15 | 1560.52 |
| 2007-08-16 | 1509.02 |
| 2007-08-17 | 1499.57 |
| 2007-08-20 | 1539.31 |
| 2007-08-21 | 1546.77 |
| 2007-08-22 | 1578.97 |
| 2007-08-23 | 1587.78 |
| 2007-08-24 | 1592.06 |
| 2007-08-27 | 1592.38 |
| 2007-08-28 | 1580.18 |
| 2007-08-29 | 1572.32 |
| 2007-08-30 | 1572.92 |
| 2007-08-31 | 1593.05 |
| 2007-09-03 | . |
| 2007-09-04 | 1589.22 |
| 2007-09-05 | 1560.67 |
| 2007-09-06 | 1525.88 |
| 2007-09-07 | 1506.54 |
| 2007-09-10 | 1515.52 |
| 2007-09-11 | 1536.91 |
| 2007-09-12 | 1525.46 |
| 2007-09-13 | 1530.42 |
| 2007-09-14 | 1517.82 |
| 2007-09-17 | 1517.58 |
| 2007-09-18 | 1529.68 |
| 2007-09-19 | 1575.85 |
| 2007-09-20 | 1550.14 |
| 2007-09-21 | 1545.21 |
| 2007-09-24 | 1573.18 |
| 2007-09-25 | 1579.03 |
| 2007-09-26 | 1589.83 |
| 2007-09-27 | 1604.25 |
| 2007-09-28 | 1584.90 |
| 2007-10-01 | 1624.43 |
| 2007-10-02 | 1616.35 |
| 2007-10-03 | 1620.10 |
| 2007-10-04 | 1646.10 |
| 2007-10-05 | 1679.14 |
| 2007-10-08 | 1729.46 |
| 2007-10-09 | 1741.84 |
| 2007-10-10 | 1722.89 |
| 2007-10-11 | 1708.71 |
| 2007-10-12 | 1692.10 |
| 2007-10-15 | 1676.44 |
| 2007-10-16 | 1691.31 |
| 2007-10-17 | 1717.04 |
| 2007-10-18 | 1706.06 |
| 2007-10-19 | 1700.01 |
| 2007-10-22 | 1656.25 |
| 2007-10-23 | 1685.22 |
| 2007-10-24 | 1654.68 |
| 2007-10-25 | 1653.64 |
| 2007-10-26 | 1666.13 |
| 2007-10-29 | 1702.37 |
| 2007-10-30 | 1710.10 |
| 2007-10-31 | 1735.16 |
| 2007-11-01 | 1735.59 |
| 2007-11-02 | 1762.78 |
| 2007-11-05 | 1740.61 |
| 2007-11-06 | 1777.79 |
| 2007-11-07 | 1775.36 |
| 2007-11-08 | 1737.65 |
| 2007-11-09 | 1723.82 |
| 2007-11-12 | 1693.52 |
| 2007-11-13 | 1738.05 |
| 2007-11-14 | 1764.42 |
| 2007-11-15 | 1745.95 |
| 2007-11-16 | 1737.89 |
| 2007-11-19 | 1704.08 |
| 2007-11-20 | 1704.19 |
| 2007-11-21 | 1634.58 |
| 2007-11-22 | . |
| 2007-11-23 | 1622.66 |
| 2007-11-26 | 1641.04 |
| 2007-11-27 | 1630.49 |
| 2007-11-28 | 1638.60 |
| 2007-11-29 | 1654.40 |
| 2007-11-30 | 1661.94 |
| 2007-12-03 | 1658.26 |
| 2007-12-04 | 1653.77 |
| 2007-12-05 | 1684.85 |
| 2007-12-06 | 1681.54 |
| 2007-12-07 | 1689.78 |
| 2007-12-10 | 1720.78 |
| 2007-12-11 | 1728.38 |
| 2007-12-12 | 1725.76 |
| 2007-12-13 | 1689.52 |
| 2007-12-14 | 1664.88 |
| 2007-12-17 | 1594.23 |
| 2007-12-18 | 1594.63 |
| 2007-12-19 | 1579.92 |
| 2007-12-20 | 1570.66 |
| 2007-12-21 | 1572.68 |
| 2007-12-24 | 1596.91 |
| 2007-12-25 | . |
| 2007-12-26 | 1629.01 |
| 2007-12-27 | 1641.86 |
| 2007-12-28 | 1664.08 |
| 2007-12-31 | 1623.52 |
| 2008-01-01 | . |
| 2008-01-02 | 1628.73 |
| 2008-01-03 | 1589.12 |
| 2008-01-04 | 1596.16 |
| 2008-01-07 | 1577.86 |
| 2008-01-08 | 1584.93 |
| 2008-01-09 | 1551.76 |
| 2008-01-10 | 1539.03 |
| 2008-01-11 | 1520.95 |
| 2008-01-14 | 1580.62 |
| 2008-01-15 | 1575.99 |
| 2008-01-16 | 1544.02 |
| 2008-01-17 | 1574.23 |
| 2008-01-18 | 1561.98 |
| 2008-01-21 | . |
| 2008-01-22 | 1450.19 |
| 2008-01-23 | 1440.74 |
| 2008-01-24 | 1435.29 |
| 2008-01-25 | 1426.05 |
| 2008-01-28 | 1356.13 |
| 2008-01-29 | 1388.93 |
#2008-01-30|1373.47
#2008-01-31|1352.26
#2008-02-01|1376.24
#2008-02-04|1369.80
#2008-02-05|1318.99
#2008-02-06|1305.36
#2008-02-07|1272.97
#2008-02-08|1267.96
#2008-02-11|1254.27
#2008-02-12|1259.41
#2008-02-13|1289.30
#2008-02-14|1312.70
#2008-02-15|1322.12
#2008-02-18| .
#2008-02-19|1367.69
#2008-02-20|1338.88
#2008-02-21|1361.92
#2008-02-22|1354.95
#2008-02-25|1334.99
#2008-02-26|1375.24
#2008-02-27|1385.47
#2008-02-28|1396.04
#2008-02-29|1368.71
#2008-03-03|1346.13
#2008-03-04|1330.70
#2008-03-05|1354.82
#2008-03-06|1374.22
#2008-03-07|1351.52
#2008-03-10|1326.16
#2008-03-11|1380.12
#2008-03-12|1398.42
#2008-03-13|1331.40
#2008-03-14|1346.39
#2008-03-17|1259.56
#2008-03-18|1276.85
#2008-03-19|1284.63
#2008-03-20|1222.43
#2008-03-21| .
#2008-03-24|1247.77
#2008-03-25|1314.24
#2008-03-26|1308.83
#2008-03-27|1309.73
#2008-03-28|1299.82
#2008-03-31|1264.12
#2008-04-01|1284.03
#2008-04-02|1315.82
#2008-04-03|1324.20
#2008-04-04|1319.07
#2008-04-07|1350.36
#2008-04-08|1390.12
#2008-04-09|1407.40
#2008-04-10|1399.20
#2008-04-11|1387.10
#2008-04-14|1383.15
#2008-04-15|1404.40
#2008-04-16|1423.15
#2008-04-17|1432.08
#2008-04-18|1438.52
#2008-04-21|1437.53
#2008-04-22|1431.01
#2008-04-23|1415.27
#2008-04-24|1401.55
#2008-04-25|1395.92
#2008-04-28|1422.25
#2008-04-29|1418.66
#2008-04-30|1427.32
#2008-05-01|1407.24
#2008-05-02|1410.23
#2008-05-05|1440.55
#2008-05-06|1434.73
#2008-05-07|1445.12
#2008-05-08|1443.24
#2008-05-09|1431.70
#2008-05-12|1407.41
#2008-05-13|1433.48
#2008-05-14|1467.99
#2008-05-15|1458.56
#2008-05-16|1464.08
#2008-05-19|1456.15
#2008-05-20|1445.62
#2008-05-21|1458.81
#2008-05-22|1489.25
#2008-05-23|1498.05
#2008-05-26| .
#2008-05-27|1526.36
#2008-05-28|1533.99
#2008-05-29|1545.03
#2008-05-30|1555.04
#2008-06-02|1486.57
#2008-06-03|1473.21
#2008-06-04|1431.11
#2008-06-05|1430.17
#2008-06-06|1431.33
#2008-06-09|1417.40
#2008-06-10|1370.07
#2008-06-11|1338.06
#2008-06-12|1350.08
#2008-06-13|1354.97
#2008-06-16|1360.33
#2008-06-17|1366.73
#2008-06-18|1346.53
#2008-06-19|1342.82
#2008-06-20|1342.98
#2008-06-23|1315.13
#2008-06-24|1296.79
#2008-06-25|1282.53
#2008-06-26|1273.08
#2008-06-27|1266.68
#2008-06-30|1247.34
#2008-07-01|1243.70
#2008-07-02|1215.52
#2008-07-03|1177.71
#2008-07-04| .
#2008-07-07|1188.65
#2008-07-08|1155.55
#2008-07-09|1157.51
#2008-07-10|1120.35
#2008-07-11|1117.28
#2008-07-14|1095.38
#2008-07-15|1070.65
#2008-07-16|1078.93
#2008-07-17|1125.72
#2008-07-18|1101.14
#2008-07-21|1093.66
#2008-07-22|1081.97
#2008-07-23|1099.52
#2008-07-24|1117.46
#2008-07-25|1103.16
#2008-07-28|1081.02
#2008-07-29|1085.91
#2008-07-30|1111.30
#2008-07-31|1106.36
#2008-08-01|1077.73
#2008-08-04|1050.07
#2008-08-05|1070.71
#2008-08-06|1070.00
#2008-08-07|1075.72
#2008-08-08|1064.55
#2008-08-11|1049.63
#2008-08-12|1036.89
#2008-08-13|1013.13
#2008-08-14|1054.34
#2008-08-15|1057.98
#2008-08-18|1068.30
#2008-08-19|1018.73
#2008-08-20|1021.27
#2008-08-21|1047.94
#2008-08-22|1064.39
#2008-08-25|1068.38
#2008-08-26|1050.65
#2008-08-27|1067.54
#2008-08-28|1091.45
#2008-08-29|1108.40
#2008-09-01| .
#2008-09-02|1097.78
#2008-09-03|1091.52
#2008-09-04|1086.22
#2008-09-05|1058.44
#2008-09-08|1097.14
#2008-09-09|1060.10
#2008-09-10|1012.61
#2008-09-11|1004.08
#2008-09-12|1032.43
#2008-09-15| 994.44
#2008-09-16| 930.85
#2008-09-17| 902.82
#2008-09-18| 859.17
#2008-09-19| 903.29
#2008-09-22| 934.83
#2008-09-23| 878.57
#2008-09-24| 894.73
#2008-09-25| 932.21
#2008-09-26| 928.15
#2008-09-29| 901.22
#2008-09-30| 904.93
#2008-10-01| 924.17
#2008-10-02| 871.17
#2008-10-03| 852.50
#2008-10-06| 777.55
#2008-10-07| 752.51
#2008-10-08| 693.97
#2008-10-09| 701.90
#2008-10-10| 701.04
#2008-10-13| 730.77
#2008-10-14| 744.51
#2008-10-15| 700.18
#2008-10-16| 654.36
#2008-10-17| 647.53
#2008-10-20| 660.05
#2008-10-21| 674.42
#2008-10-22| 642.11
#2008-10-23| 623.05
#2008-10-24| 603.31
#2008-10-27| 542.07
#2008-10-28| 543.77
#2008-10-29| 579.02
#2008-10-30| 596.65
#2008-10-31| 610.99
#2008-11-03| 610.33
#2008-11-04| 620.59
#2008-11-05| 599.72
#2008-11-06| 569.57
#2008-11-07| 559.84
#2008-11-10| 578.36
#2008-11-11| 565.49
#2008-11-12| 531.88
#2008-11-13| 504.02
#2008-11-14| 525.84
#2008-11-17| 497.70
#2008-11-18| 494.59
#2008-11-19| 505.96
#2008-11-20| 479.33
#2008-11-21| 460.06
#2008-11-24| 488.43
#2008-11-25| 516.71
#2008-11-26| 492.77
#2008-11-27| .
#2008-11-28| 496.75
#2008-12-01| 472.58
#2008-12-02| 487.16
#2008-12-03| 479.51
#2008-12-04| 498.21
#2008-12-05| 506.64
#2008-12-08| 539.02
#2008-12-09| 540.20
#2008-12-10| 541.13
#2008-12-11| 541.59
#2008-12-12| 520.74
#2008-12-15| 519.37
#2008-12-16| 522.10
#2008-12-17| 561.21
#2008-12-18| 576.68
#2008-12-19| 575.47
#2008-12-22| 540.06
#2008-12-23| 541.83
#2008-12-24| 530.54
#2008-12-25| .
#2008-12-26| 539.43
#2008-12-29| 539.11
#2008-12-30| 548.95
#2008-12-31| 556.73
#2009-01-01| .
#2009-01-02| 555.90
#2009-01-05| 583.44
#2009-01-06| 587.26
#2009-01-07| 581.53
#2009-01-08| 568.47
#2009-01-09| 567.74
#2009-01-12| 556.96
#2009-01-13| 547.21
#2009-01-14| 525.62
#2009-01-15| 527.85
#2009-01-16| 546.65
#2009-01-19| .
#2009-01-20| 542.58
#2009-01-21| 519.32
#2009-01-22| 513.94
#2009-01-23| 502.38
#2009-01-26| 504.31
#2009-01-27| 521.18
#2009-01-28| 518.42
#2009-01-29| 518.48
#2009-01-30| 511.48
#2009-02-02| 503.89
#2009-02-03| 508.20
#2009-02-04| 507.03
#2009-02-05| 514.12
#2009-02-06| 524.37
#2009-02-09| 539.95
#2009-02-10| 535.84
#2009-02-11| 523.73
#2009-02-12| 514.82
#2009-02-13| 513.60
#2009-02-16| .
#2009-02-17| 505.22
#2009-02-18| 504.16
#2009-02-19| 506.72
#2009-02-20| 498.77
#2009-02-23| 485.83
#2009-02-24| 470.37
#2009-02-25| 464.33
#2009-02-26| 483.11
#2009-02-27| 465.72
#2009-03-02| 437.44
#2009-03-03| 425.87
#2009-03-04| 419.48
#2009-03-05| 423.30
#2009-03-06| 426.13
#2009-03-09| 404.87
#2009-03-10| 403.17
#2009-03-11| 410.54
#2009-03-12| 418.72
#2009-03-13| 421.51
#2009-03-16| 431.17
#2009-03-17| 429.55
#2009-03-18| 429.88
#2009-03-19| 442.53
#2009-03-20| 456.90
#2009-03-23| 472.38
#2009-03-24| 465.28
#2009-03-25| 480.93
#2009-03-26| 495.38
#2009-03-27| 486.98
#2009-03-30| 482.76
#2009-03-31| 489.52
#2009-04-01| 506.54
#2009-04-02| 517.97
#2009-04-03| 516.00
#2009-04-06| 532.39
#2009-04-07| 530.88
#2009-04-08| 534.11
#2009-04-09| 536.58
#2009-04-10| .
#2009-04-13| 579.71
#2009-04-14| 582.52
#2009-04-15| 578.29
#2009-04-16| 607.48
#2009-04-17| 606.43
#2009-04-20| 552.17
#2009-04-21| 557.75
#2009-04-22| 571.31
#2009-04-23| 564.88
#2009-04-24| 568.32
#2009-04-27| 567.78
#2009-04-28| 574.02
#2009-04-29| 573.42
#2009-04-30| 592.36
#2009-05-01| 592.69
#2009-05-04| 613.12
#2009-05-05| 614.56
#2009-05-06| 621.16
#2009-05-07| 639.31
#2009-05-08| 650.71
#2009-05-11| 675.19
#2009-05-12| 691.73
#2009-05-13| 688.33
#2009-05-14| 686.17
#2009-05-15| 682.93
#2009-05-18| 675.16
#2009-05-19| 709.21
#2009-05-20| 712.00
#2009-05-21| 691.90
#2009-05-22| 699.21
#2009-05-25| .
#2009-05-26| 710.81
#2009-05-27| 716.63
#2009-05-28| 734.76
#2009-05-29| 741.03
#2009-06-01| 771.58
#2009-06-02| 779.92
#2009-06-03| 763.93
#2009-06-04| 777.30
#2009-06-05| 786.85
#2009-06-08| 783.24
#2009-06-09| 801.45
#2009-06-10| 809.58
#2009-06-11| 814.45
#2009-06-12| 809.19
#2009-06-15| 800.08
#2009-06-16| 806.05
#2009-06-17| 783.37
#2009-06-18| 777.91
#2009-06-19| 782.06
#2009-06-22| 769.53
#2009-06-23| 758.16
#2009-06-24| 778.89
#2009-06-25| 770.58
#2009-06-26| 779.01
#2009-06-29| 794.17
#2009-06-30| 793.43
#2009-07-01| 825.56
#2009-07-02| 817.28
#2009-07-03| .
#2009-07-06| 778.36
#2009-07-07| 788.78
#2009-07-08| 760.07
#2009-07-09| 759.25
#2009-07-10| 753.25
#2009-07-13| 733.48
#2009-07-14| 755.07
#2009-07-15| 779.98
#2009-07-16| 791.57
#2009-07-17| 790.92
#2009-07-20| 802.56
#2009-07-21| 822.96
#2009-07-22| 848.99
#2009-07-23| 864.01
#2009-07-24| 839.81
#2009-07-27| 860.85
#2009-07-28| 861.31
#2009-07-29| 861.08
#2009-07-30| 864.81
#2009-07-31| 879.82
#2009-08-03| 929.08
#2009-08-04| 923.92
#2009-08-05| 915.01
#2009-08-06| 907.43
#2009-08-07| 911.81
#2009-08-10| 917.94
#2009-08-11| 926.36
#2009-08-12| 920.42
#2009-08-13| 930.14
#2009-08-14| 917.97
#2009-08-17| 878.90
#2009-08-18| 892.99
#2009-08-19| 881.49
#2009-08-20| 909.52
#2009-08-21| 921.57
#2009-08-24| 955.70
#2009-08-25| 947.43
#2009-08-26| 951.19
#2009-08-27| 933.18
#2009-08-28| 960.14
#2009-08-31| 909.46
#2009-09-01| 912.43
#2009-09-02| 882.30
#2009-09-03| 882.56
#2009-09-04| 887.76
#2009-09-07| .
#2009-09-08| 887.00
#2009-09-09| 879.65
#2009-09-10| 879.57
#2009-09-11| 908.26
#2009-09-14| 891.39
#2009-09-15| 884.35
#2009-09-16| 894.07
#2009-09-17| 904.84
#2009-09-18| 885.31
#2009-09-21| 889.65
#2009-09-22| 894.30
#2009-09-23| 902.00
#2009-09-24| 906.31
#2009-09-25| 904.24
#2009-09-28| 907.24
#2009-09-29| 919.28
#2009-09-30| 906.47
#2009-10-01| 894.23
#2009-10-02| 884.48
#2009-10-05| 883.18
#2009-10-06| 899.96
#2009-10-07| 910.03
#2009-10-08| 933.07
#2009-10-09| 943.50
#2009-10-12|1003.20
#2009-10-13|1017.05
#2009-10-14|1043.44
#2009-10-15|1022.61
#2009-10-16|1031.78
#2009-10-19|1043.54
#2009-10-20|1000.07
#2009-10-21|1012.10
#2009-10-22| 998.47
#2009-10-23| 997.95
#2009-10-26|1011.65
#2009-10-27| 986.34
#2009-10-28| 962.93
#2009-10-29| 981.88
#2009-10-30| 976.46
#2009-11-02| 948.96
#2009-11-03| 920.02
#2009-11-04| 948.49
#2009-11-05| 938.66
#2009-11-06| 941.70
#2009-11-09| 970.70
#2009-11-10| 960.21
#2009-11-11| 967.96
#2009-11-12| 957.70
#2009-11-13| 957.91
#2009-11-16| 976.63
#2009-11-17| 978.18
#2009-11-18| 977.31
#2009-11-19| 967.63
#2009-11-20| 952.46
#2009-11-23| 967.07
#2009-11-24| 955.49
#2009-11-25| 963.56
#2009-11-26| .
#2009-11-27| 936.95
#2009-11-30| 950.81
#2009-12-01| 997.60
#2009-12-02|1015.39
#2009-12-03|1003.20
#2009-12-04| 996.07
#2009-12-07|1007.30
#2009-12-08|1004.26
#2009-12-09| 997.80
#2009-12-10|1015.01
#2009-12-11|1021.38
#2009-12-14|1046.21
#2009-12-15|1052.16
#2009-12-16|1056.32
#2009-12-17|1030.52
#2009-12-18|1017.75
#2009-12-21|1022.86
#2009-12-22|1028.11
#2009-12-23|1042.46
#2009-12-24|1038.75
#2009-12-25| .
#2009-12-28|1055.14
#2009-12-29|1057.42
#2009-12-30|1049.86
#2009-12-31|1061.08
#2010-01-01| .
#2010-01-04|1089.87
#2010-01-05|1095.74
#2010-01-06|1101.22
#2010-01-07|1095.44
#2010-01-08|1094.10
#2010-01-11|1081.24
#2010-01-12|1075.69
#2010-01-13|1083.11
#2010-01-14|1076.43
#2010-01-15|1078.49
#2010-01-18| .
#2010-01-19|1095.04
#2010-01-20|1076.96
#2010-01-21|1072.17
#2010-01-22|1056.65
#2010-01-25|1049.51
#2010-01-26|1041.46
#2010-01-27|1030.39
#2010-01-28|1027.25
#2010-01-29|1035.33
#2010-02-01|1040.59
#2010-02-02|1049.77
#2010-02-03|1047.94
#2010-02-04|1029.04
#2010-02-05|1009.17
#2010-02-08| 997.36
#2010-02-09|1000.74
#2010-02-10| 988.17
#2010-02-11| 994.13
#2010-02-12| 994.17
#2010-02-15| .
#2010-02-16|1007.24
#2010-02-17|1025.79
#2010-02-18|1023.63
#2010-02-19|1011.85
#2010-02-22|1017.69
#2010-02-23|1000.26
#2010-02-24| 988.51
#2010-02-25| 973.43
#2010-02-26| 993.10
#2010-03-01| 996.07
#2010-03-02|1016.49
#2010-03-03|1033.83
#2010-03-04|1047.49
#2010-03-05|1054.37
#2010-03-08|1072.64
#2010-03-09|1065.84
#2010-03-10|1068.94
#2010-03-11|1062.24
#2010-03-12|1072.18
#2010-03-15|1076.65
#2010-03-16|1085.25
#2010-03-17|1123.75
#2010-03-18|1121.49
#2010-03-19|1099.78
#2010-03-22|1100.87
#2010-03-23|1096.43
#2010-03-24|1092.56
#2010-03-25|1085.49
#2010-03-26|1063.65
#2010-03-29|1074.07
#2010-03-30|1070.88
#2010-03-31|1069.97
#2010-04-01|1076.85
#2010-04-02| .
#2010-04-05|1080.69
#2010-04-06|1094.33
#2010-04-07|1090.47
#2010-04-08|1075.78
#2010-04-09|1075.25
#2010-04-12|1099.09
#2010-04-13|1089.17
#2010-04-14|1092.16
#2010-04-15|1108.38
#2010-04-16|1103.61
#2010-04-19|1084.54
#2010-04-20|1089.19
#2010-04-21|1082.70
#2010-04-22|1071.69
#2010-04-23|1077.90
#2010-04-26|1098.03
#2010-04-27|1093.25
#2010-04-28|1055.93
#2010-04-29|1065.82
#2010-04-30|1058.63
#2010-05-03|1060.41
#2010-05-04|1028.06
#2010-05-05| 999.11
#2010-05-06| 990.99
#2010-05-07| 968.76
#2010-05-10| 997.87
#2010-05-11| 984.27
#2010-05-12| 997.72
#2010-05-13| 987.13
#2010-05-14| 971.75
#2010-05-17| 953.47
#2010-05-18| 963.92
#2010-05-19| 932.35
#2010-05-20| 888.86
#2010-05-21| 884.59
#2010-05-24| 891.51
#2010-05-25| 852.70
#2010-05-26| 904.05
#2010-05-27| 932.61
#2010-05-28| 934.90
#2010-05-31| .
#2010-06-01| 909.56
#2010-06-02| 918.55
#2010-06-03| 920.78
#2010-06-04| 896.31
#2010-06-07| 880.57
#2010-06-08| 878.72
#2010-06-09| 888.04
#2010-06-10| 904.36
#2010-06-11| 897.97
#2010-06-14| 923.34
#2010-06-15| 930.51
#2010-06-16| 930.28
#2010-06-17| 919.98
#2010-06-18| 923.24
#2010-06-21| 941.07
#2010-06-22| 907.97
#2010-06-23| 902.68
#2010-06-24| 905.15
#2010-06-25| 898.03
#2010-06-28| 896.20
#2010-06-29| 879.26
#2010-06-30| 869.05
#2010-07-01| 860.06
#2010-07-02| 864.58
#2010-07-05| .
#2010-07-06| 865.86
#2010-07-07| 853.83
#2010-07-08| 879.42
#2010-07-09| 883.41
#2010-07-12| 887.09
#2010-07-13| 890.26
#2010-07-14| 896.19
#2010-07-15| 896.28
#2010-07-16| 894.54
#2010-07-19| 879.73
#2010-07-20| 878.93
#2010-07-21| 894.50
#2010-07-22| 902.80
#2010-07-23| 904.40
#2010-07-26| 928.74
#2010-07-27| 928.03
#2010-07-28| 924.64
#2010-07-29| 938.32
#2010-07-30| 935.85
#2010-08-02| 952.18
#2010-08-03| 946.49
#2010-08-04| 952.50
#2010-08-05| 952.22
#2010-08-06| 955.19
#2010-08-09| 957.48
#2010-08-10| 941.28
#2010-08-11| 930.88
#2010-08-12| 926.33
#2010-08-13| 927.02
#2010-08-16| 940.62
#2010-08-17| 942.36
#2010-08-18| 937.29
#2010-08-19| 929.43
#2010-08-20| 921.33
#2010-08-23| 929.71
#2010-08-24| 918.50
#2010-08-25| 905.00
#2010-08-26| 920.54
#2010-08-27| 917.29
#2010-08-30| 927.70
#2010-08-31| 929.88
#2010-09-01| 947.13
#2010-09-02| 957.06
#2010-09-03| 958.08
#2010-09-06| .
#2010-09-07| 953.46
#2010-09-08| 950.70
#2010-09-09| 956.24
#2010-09-10| 957.67
#2010-09-13| 970.23
#2010-09-14| 980.46
#2010-09-15| 968.73
#2010-09-16| 970.47
#2010-09-17| 963.77
#2010-09-20| 983.91
#2010-09-21| 996.63
#2010-09-22|1001.75
#2010-09-23|1006.15
#2010-09-24|1010.85
#2010-09-27|1014.51
#2010-09-28|1021.00
#2010-09-29|1027.00
#2010-09-30|1034.23
#2010-10-01|1042.80
#2010-10-04|1063.87
#2010-10-05|1081.26
#2010-10-06|1082.99
#2010-10-07|1071.55
#2010-10-08|1074.55
#2010-10-11|1081.06
#2010-10-12|1082.39
#2010-10-13|1102.97
#2010-10-14|1110.62
#2010-10-15|1099.08
#2010-10-18|1099.94
#2010-10-19|1110.09
#2010-10-20|1115.97
#2010-10-21|1129.68
#2010-10-22|1118.69
#2010-10-25|1126.92
#2010-10-26|1111.55
#2010-10-27|1092.10
#2010-10-28|1096.92
#2010-10-29|1107.06
#2010-11-01|1108.99
#2010-11-02|1110.07
#2010-11-03|1116.22
#2010-11-04|1133.11
#2010-11-05|1136.58
#2010-11-08|1120.32
#2010-11-09|1130.97
#2010-11-10|1120.71
#2010-11-11|1108.77
#2010-11-12|1110.84
#2010-11-15|1097.28
#2010-11-16|1090.68
#2010-11-17|1104.92
#2010-11-18|1129.25
#2010-11-19|1130.99
#2010-11-22|1132.90
#2010-11-23|1108.47
#2010-11-24|1107.40
#2010-11-25| .
#2010-11-26|1106.20
#2010-11-29|1095.22
#2010-11-30|1091.69
#2010-12-01|1095.25
#2010-12-02|1103.10
#2010-12-03|1119.56
#2010-12-06|1119.89
#2010-12-07|1127.33
#2010-12-08|1139.75
#2010-12-09|1167.05
#2010-12-10|1197.95
#2010-12-13|1225.08
#2010-12-14|1235.74
#2010-12-15|1206.98
#2010-12-16|1201.36
#2010-12-17|1193.55
#2010-12-20|1198.53
#2010-12-21|1221.73
#2010-12-22|1212.87
#2010-12-23|1214.01
#2010-12-24| .
#2010-12-27|1209.65
#2010-12-28|1224.46
#2010-12-29|1229.91
#2010-12-30|1221.91
#2010-12-31|1231.04
#2011-01-03|1248.61
#2011-01-04|1255.13
#2011-01-05|1245.82
#2011-01-06|1238.55
#2011-01-07|1248.76
#2011-01-10|1212.50
#2011-01-11|1223.33
#2011-01-12|1237.85
#2011-01-13|1237.00
#2011-01-14|1220.13
#2011-01-17| .
#2011-01-18|1194.52
#2011-01-19|1185.17
#2011-01-20|1144.32
#2011-01-21|1154.46
#2011-01-24|1154.07
#2011-01-25|1140.93
#2011-01-26|1146.40
#2011-01-27|1146.32
#2011-01-28|1127.02
#2011-01-31|1114.76
#2011-02-01|1120.78
#2011-02-02|1153.46
#2011-02-03|1144.76
#2011-02-04|1163.50
#2011-02-07|1167.62
#2011-02-08|1183.58
#2011-02-09|1165.33
#2011-02-10|1140.91
#2011-02-11|1152.77
#2011-02-14|1149.26
#2011-02-15|1166.26
#2011-02-16|1175.93
#2011-02-17|1174.08
#2011-02-18|1165.22
#2011-02-21| .
#2011-02-22|1152.87
#2011-02-23|1142.71
#2011-02-24|1137.88
#2011-02-25|1157.96
#2011-02-28|1182.99
#2011-03-01|1174.20
#2011-03-02|1167.28
#2011-03-03|1168.78
#2011-03-04|1185.12
#2011-03-07|1199.36
#2011-03-08|1196.76
#2011-03-09|1186.03
#2011-03-10|1159.86
#2011-03-11|1157.09
#2011-03-14|1156.59
#2011-03-15|1113.42
#2011-03-16|1124.42
#2011-03-17|1121.19
#2011-03-18|1130.03
#2011-03-21|1143.20
#2011-03-22|1165.35
#2011-03-23|1128.26
#2011-03-24|1130.69
#2011-03-25|1141.62
#2011-03-28|1159.07
#2011-03-29|1173.61
#2011-03-30|1200.93
#2011-03-31|1214.83
#2011-04-01|1222.70
#2011-04-04|1211.02
#2011-04-05|1203.43
#2011-04-06|1219.24
#2011-04-07|1215.83
#2011-04-08|1215.60
#2011-04-11|1222.56
#2011-04-12|1218.71
#2011-04-13|1220.38
#2011-04-14|1207.86
#2011-04-15|1196.81
#2011-04-18|1169.85
#2011-04-19|1170.02
#2011-04-20|1197.95
#2011-04-21|1214.00
#2011-04-22| .
#2011-04-25|1222.54
#2011-04-26|1229.01
#2011-04-27|1230.06
#2011-04-28|1229.02
#2011-04-29|1240.55
#2011-05-02|1231.27
#2011-05-03|1212.19
#2011-05-04|1189.99
#2011-05-05|1151.40
#2011-05-06|1161.59
#2011-05-09|1151.91
#2011-05-10|1180.58
#2011-05-11|1171.43
#2011-05-12|1142.25
#2011-05-13|1138.47
#2011-05-16|1137.24
#2011-05-17|1123.17
#2011-05-18|1167.27
#2011-05-19|1190.86
#2011-05-20|1176.72
#2011-05-23|1145.70
#2011-05-24|1173.79
#2011-05-25|1152.35
#2011-05-26|1161.98
#2011-05-27|1199.70
#2011-05-30| .
#2011-05-31|1206.26
#2011-06-01|1216.21
#2011-06-02|1198.45
#2011-06-03|1202.78
#2011-06-06|1188.91
#2011-06-07|1208.77
#2011-06-08|1198.21
#2011-06-09|1208.43
#2011-06-10|1188.04
#2011-06-13|1175.29
#2011-06-14|1179.07
#2011-06-15|1171.11
#2011-06-16|1162.36
#2011-06-17|1152.18
#2011-06-20|1149.99
#2011-06-21|1154.29
#2011-06-22|1137.27
#2011-06-23|1113.97
#2011-06-24|1106.07
#2011-06-27|1117.80
#2011-06-28|1127.83
#2011-06-29|1152.76
#2011-06-30|1169.20
#2011-07-01|1193.56
#2011-07-04| .
#2011-07-05|1230.25
#2011-07-06|1239.00
#2011-07-07|1223.59
#2011-07-08|1219.42
#2011-07-11|1191.07
#2011-07-12|1181.36
#2011-07-13|1216.09
#2011-07-14|1219.87
#2011-07-15|1210.39
#2011-07-18|1175.27
#2011-07-19|1173.13
#2011-07-20|1189.88
#2011-07-21|1206.67
#2011-07-22|1206.70
#2011-07-25|1200.81
#2011-07-26|1221.35
#2011-07-27|1207.59
#2011-07-28|1220.82
#2011-07-29|1227.30
#2011-08-01|1237.25
#2011-08-02|1203.08
#2011-08-03|1198.87
#2011-08-04|1123.93
#2011-08-05|1129.01
#2011-08-08|1068.76
#2011-08-09|1056.37
#2011-08-10|1067.85
#2011-08-11|1004.79
#2011-08-12|1025.38
#2011-08-15|1046.76
#2011-08-16| 998.26
#2011-08-17|1010.07
#2011-08-18| 977.46
#2011-08-19| 988.98
#2011-08-22| 964.26
#2011-08-23| 955.61
#2011-08-24| 956.44
#2011-08-25| 958.30
#2011-08-26| 956.26
#2011-08-29|1009.11
#2011-08-30|1012.16
#2011-08-31|1037.90
#2011-09-01|1036.27
#2011-09-02|1016.82
#2011-09-05| .
#2011-09-06| 976.28
#2011-09-07| 989.09
#2011-09-08|1015.14
#2011-09-09| 990.94
#2011-09-12| 952.45
#2011-09-13| 978.15
#2011-09-14| 999.90
#2011-09-15|1006.38
#2011-09-16| 991.31
#2011-09-19| 965.47
#2011-09-20| 973.33
#2011-09-21| 964.31
#2011-09-22| 897.25
#2011-09-23| 900.02
#2011-09-26| 902.52
#2011-09-27| 941.62
#2011-09-28| 930.82
#2011-09-29| 911.87
#2011-09-30| 894.11
#2011-10-03| 876.83
#2011-10-04| 864.82
#2011-10-05| 899.22
#2011-10-06| 909.23
#2011-10-07| 928.00
#2011-10-10| 945.67
#2011-10-11| 946.78
#2011-10-12| 960.39
#2011-10-13| 930.90
#2011-10-14| 932.66
#2011-10-17| 918.51
#2011-10-18| 904.53
#2011-10-19| 927.82
#2011-10-20| 910.76
#2011-10-21| 935.68
#2011-10-24| 935.50
#2011-10-25| 934.53
#2011-10-26| 930.18
#2011-10-27| 979.08
#2011-10-28|1005.09
#2011-10-31| 969.29
#2011-11-01| 933.52
#2011-11-02| 947.29
#2011-11-03| 960.92
#2011-11-04| 951.92
#2011-11-07| 960.32
#2011-11-08| 981.31
#2011-11-09| 959.89
#2011-11-10| 945.08
#2011-11-11| 960.10
#2011-11-14| 953.16
#2011-11-15| 940.09
#2011-11-16| 939.08
#2011-11-17| 931.32
#2011-11-18| 909.98
#2011-11-21| 872.57
#2011-11-22| 865.93
#2011-11-23| 845.20
#2011-11-24| .
#2011-11-25| 855.75
#2011-11-28| 897.27
#2011-11-29| 892.49
#2011-11-30| 937.81
#2011-12-01| 932.54
#2011-12-02| 946.22
#2011-12-05| 982.06
#2011-12-06| 995.92
#2011-12-07| 980.88
#2011-12-08| 975.72
#2011-12-09| 969.78
#2011-12-12| 948.24
#2011-12-13| 940.59
#2011-12-14| 921.74
#2011-12-15| 914.03
#2011-12-16| 917.49
#2011-12-19| 894.90
#2011-12-20| 905.00
#2011-12-21| 899.34
#2011-12-22| 916.43
#2011-12-23| 928.81
#2011-12-26| .
#2011-12-27| 925.44
#2011-12-28| 930.30
#2011-12-29| 923.00
#2011-12-30| 927.71
#2012-01-02| .
#2012-01-03| 959.58
#2012-01-04| 955.70
#2012-01-05| 955.42
#2012-01-06| 956.56
#2012-01-09| 959.71
#2012-01-10| 977.26
#2012-01-11| 975.71
#2012-01-12| 985.78
#2012-01-13| 993.42
#2012-01-16| .
#2012-01-17|1005.05
#2012-01-18|1008.21
#2012-01-19|1026.04
#2012-01-20|1026.26
#2012-01-23|1022.27
#2012-01-24|1017.69
#2012-01-25|1009.55
#2012-01-26|1037.68
#2012-01-27|1036.94
#2012-01-30|1025.17
#2012-01-31|1033.70
#2012-02-01|1067.19
#2012-02-02|1088.59
#2012-02-03|1102.97
#2012-02-06|1099.29
#2012-02-07|1090.17
#2012-02-08|1095.82
#2012-02-09|1095.91
#2012-02-10|1070.67
#2012-02-13|1073.66
#2012-02-14|1067.37
#2012-02-15|1063.55
#2012-02-16|1038.54
#2012-02-17|1055.98
#2012-02-20| .
#2012-02-21|1065.87
#2012-02-22|1053.60
#2012-02-23|1101.03
#2012-02-24|1126.51
#2012-02-27|1120.14
#2012-02-28|1153.89
#2012-02-29|1137.34
#2012-03-01|1139.68
#2012-03-02|1130.67
#2012-03-05|1114.29
#2012-03-06|1080.51
#2012-03-07|1086.98
#2012-03-08|1109.44
#2012-03-09|1126.67
#2012-03-12|1145.95
#2012-03-13|1137.82
#2012-03-14|1122.07
#2012-03-15|1127.72
#2012-03-16|1128.05
#2012-03-19|1135.97
#2012-03-20|1112.04
#2012-03-21|1105.80
#2012-03-22|1092.94
#2012-03-23|1087.23
#2012-03-26|1112.94
#2012-03-27|1127.14
#2012-03-28|1113.99
#2012-03-29|1105.81
#2012-03-30|1113.66
#2012-04-02|1115.97
#2012-04-03|1129.68
#2012-04-04|1104.42
#2012-04-05|1119.01
#2012-04-06| .
#2012-04-09|1114.33
#2012-04-10|1099.71
#2012-04-11|1098.44
#2012-04-12|1111.29
#2012-04-13|1104.96
#2012-04-16|1106.07
#2012-04-17|1131.51
#2012-04-18|1126.32
#2012-04-19|1107.80
#2012-04-20|1117.65
#2012-04-23|1089.96
#2012-04-24|1104.22
#2012-04-25|1113.47
#2012-04-26|1113.13
#2012-04-27|1115.03
#2012-04-30|1122.00
#2012-05-01|1125.92
#2012-05-02|1107.53
#2012-05-03|1104.86
#2012-05-04|1088.88
#2012-05-07|1101.02
#2012-05-08|1081.71
#2012-05-09|1074.14
#2012-05-10|1090.39
#2012-05-11|1077.00
#2012-05-14|1049.11
#2012-05-15|1028.01
#2012-05-16|1029.12
#2012-05-17|1011.68
#2012-05-18| 987.72
#2012-05-21| 987.47
#2012-05-22| 993.27
#2012-05-23| 965.26
#2012-05-24| 988.83
#2012-05-25| 991.76
#2012-05-28| .
#2012-05-29| 988.26
#2012-05-30| 956.14
#2012-05-31| 944.37
#2012-06-01| 935.15
#2012-06-04| 951.50
#2012-06-05| 957.14
#2012-06-06| 972.33
#2012-06-07| 983.39
#2012-06-08| 969.85
#2012-06-11| 965.09
#2012-06-12| 965.61
#2012-06-13| 962.03
#2012-06-14| 943.36
#2012-06-15| 945.37
#2012-06-18| 963.78
#2012-06-19| 969.70
#2012-06-20| 981.21
#2012-06-21| 973.97
#2012-06-22| 953.48
#2012-06-25| 946.47
#2012-06-26| 944.67
#2012-06-27| 943.08
#2012-06-28| 939.99
#2012-06-29| 969.04
#2012-07-02| 976.95
#2012-07-03| 982.32
#2012-07-04| .
#2012-07-05| 983.52
#2012-07-06| 974.87
#2012-07-09| 957.67
#2012-07-10| 964.36
#2012-07-11| 952.98
#2012-07-12| 931.87
#2012-07-13| 938.53
#2012-07-16| 939.72
#2012-07-17| 941.68
#2012-07-18| 947.27
#2012-07-19| 928.01
#2012-07-20| 944.27
#2012-07-23| 918.43
#2012-07-24| 912.66
#2012-07-25| 919.40
#2012-07-26| 946.78
#2012-07-27| 972.60
#2012-07-30| 962.04
#2012-07-31| 954.89
#2012-08-01| 978.26
#2012-08-02| 952.66
#2012-08-03| 965.83
#2012-08-06| 968.27
#2012-08-07| 982.18
#2012-08-08| 976.94
#2012-08-09| 983.93
#2012-08-10| 987.34
#2012-08-13| 962.70
#2012-08-14| 954.38
#2012-08-15| 944.75
#2012-08-16| 952.09
#2012-08-17| 943.43
#2012-08-20| 946.47
#2012-08-21| 958.73
#2012-08-22| 946.75
#2012-08-23| 948.13
#2012-08-24| 938.42
#2012-08-27| 960.13
#2012-08-28| 965.06
#2012-08-29| 971.54
#2012-08-30| 951.40
#2012-08-31| 968.49
#2012-09-03| .
#2012-09-04| 967.12
#2012-09-05| 960.01
#2012-09-06| 993.25
#2012-09-07|1005.64
#2012-09-10|1005.53
#2012-09-11|1007.57
#2012-09-12|1007.51
#2012-09-13|1008.48
#2012-09-14|1033.13
#2012-09-17|1021.73
#2012-09-18|1028.85
#2012-09-19|1022.75
#2012-09-20| 991.29
#2012-09-21|1000.05
#2012-09-24| 998.50
#2012-09-25| 998.46
#2012-09-26| 981.25
#2012-09-27| 982.88
#2012-09-28| 994.69
#2012-10-01|1002.97
#2012-10-02| 996.57
#2012-10-03| 989.91
#2012-10-04| 996.31
#2012-10-05| 986.67
#2012-10-08| 961.70
#2012-10-09| 969.15
#2012-10-10| 970.57
#2012-10-11| 995.91
#2012-10-12|1005.50
#2012-10-15|1011.18
#2012-10-16|1027.61
#2012-10-17|1033.11
#2012-10-18|1020.70
#2012-10-19|1012.70
#2012-10-22|1021.19
#2012-10-23|1006.14
#2012-10-24|1011.79
#2012-10-25|1039.43
#2012-10-26|1040.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1056.15
#2012-11-01|1077.23
#2012-11-02|1088.34
#2012-11-05|1086.50
#2012-11-06|1093.10
#2012-11-07|1086.96
#2012-11-08|1067.18
#2012-11-09|1047.23
#2012-11-12|1062.50
#2012-11-13|1051.17
#2012-11-14|1023.05
#2012-11-15|1022.44
#2012-11-16|1017.02
#2012-11-19|1031.25
#2012-11-20|1017.72
#2012-11-21| 999.35
#2012-11-22| .
#2012-11-23|1014.68
#2012-11-26|1016.43
#2012-11-27|1010.06
#2012-11-28| 989.80
#2012-11-29|1007.15
#2012-11-30|1000.00
#2012-12-03| .
#2012-12-04| .
#2012-12-05| .
#2012-12-06| .
#2012-12-07| .
#2012-12-10| .
#2012-12-11| .
#2012-12-12| .
#2012-12-13| .
#2012-12-14| .
#2012-12-17| .
#2012-12-18| .
#2012-12-19| .
#2012-12-20| .
#2012-12-21| .
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| .
#2012-12-28| .
#2012-12-31| .
#2013-01-01| .
#2013-01-02| .
#2013-01-03| .
#2013-01-04| .
#2013-01-07| .
#2013-01-08| .
#2013-01-09| .
#2013-01-10| .
#2013-01-11| .
#2013-01-14| .
#2013-01-15| .
#2013-01-16| .
#2013-01-17| .
#2013-01-18| .
#2013-01-21| .
#2013-01-22| .
#2013-01-23| .
#2013-01-24| .
#2013-01-25| .
#2013-01-28| .
#2013-01-29| .
#2013-01-30| .
#2013-01-31| .
#2013-02-01| .
#2013-02-04| .
#2013-02-05| .
#2013-02-06| .
#2013-02-07| .
#2013-02-08| .
#2013-02-11| .
#2013-02-12| .
#2013-02-13| .
#2013-02-14| .
#2013-02-15| .
#2013-02-18| .
#2013-02-19| .
#2013-02-20| .
#2013-02-21| .
#2013-02-22| .
#2013-02-25| .
#2013-02-26| .
#2013-02-27| .
#2013-02-28| .
#2013-03-01| .
#2013-03-04| .
#2013-03-05| .
#2013-03-06| .
#2013-03-07| .
#2013-03-08| .
#2013-03-11| .
#2013-03-12| .
#2013-03-13| .
#2013-03-14| .
#2013-03-15| .
#2013-03-18| .
#2013-03-19| .
#2013-03-20| .
#2013-03-21| .
#2013-03-22| .
#2013-03-25| .
#2013-03-26| .
#2013-03-27| .
#2013-03-28| .
#2013-03-29| .
#2013-04-01| .
#2013-04-02| .
#2013-04-03| .
#2013-04-04| .
#2013-04-05| .
#2013-04-08| .
#2013-04-09| .
#2013-04-10| .
#2013-04-11| .
#2013-04-12| .
#2013-04-15| .
#2013-04-16| .
#2013-04-17| .
#2013-04-18| .
#2013-04-19| .
#2013-04-22| .
#2013-04-23| .
#2013-04-24| .
#2013-04-25| .
#2013-04-26| .
#2013-04-29| .
#2013-04-30| .
#2013-05-01| .
#2013-05-02| .
#2013-05-03| .
#2013-05-06| .
#2013-05-07| .
#2013-05-08| .
#2013-05-09| .
#2013-05-10| .
#2013-05-13| .
#2013-05-14| .
#2013-05-15| .
#2013-05-16| .
#2013-05-17| .
#2013-05-20| .
#2013-05-21| .
#2013-05-22| .
#2013-05-23| .
#2013-05-24| .
#2013-05-27| .
#2013-05-28| .
#2013-05-29| .
#2013-05-30| .
#2013-05-31| .
#2013-06-03| .
#2013-06-04| .
#2013-06-05| .
#2013-06-06| .
#2013-06-07| .
#2013-06-10| .
#2013-06-11| .
#2013-06-12| .
#2013-06-13| .
#2013-06-14| .
#2013-06-17| .
#2013-06-18| .
#2013-06-19| .
#2013-06-20| .
#2013-06-21| .
#2013-06-24| .
#2013-06-25| .
#2013-06-26| .
#2013-06-27| .
#2013-06-28| .
#2013-07-01| .
#2013-07-02| .
#2013-07-03| .
#2013-07-04| .
#2013-07-05| .
#2013-07-08| .
#2013-07-09| .
#2013-07-10| .
#2013-07-11| .
#2013-07-12| .
#2013-07-15| .
#2013-07-16| .
#2013-07-17| .
#2013-07-18| .
#2013-07-19| .
#2013-07-22| .
#2013-07-23| .
#2013-07-24| .
#2013-07-25| .
#2013-07-26| .
#2013-07-29| .
#2013-07-30| .
#2013-07-31| .
#2013-08-01| .
#2013-08-02| .
#2013-08-05| .
#2013-08-06| .
#2013-08-07| .
#2013-08-08| .
#2013-08-09| .
#2013-08-12| .
#2013-08-13| .
#2013-08-14| .
#2013-08-15| .
#2013-08-16| .
#2013-08-19| .
#2013-08-20| .
#2013-08-21| .
#2013-08-22| .
#2013-08-23| .
#2013-08-26| .
#2013-08-27| .
#2013-08-28| .
#2013-08-29| .
#2013-08-30| .
#2013-09-02| .
#2013-09-03| .
#2013-09-04| .
#2013-09-05| .
#2013-09-06| .
#2013-09-09| .
#2013-09-10| .
#2013-09-11| .
#2013-09-12| .
#2013-09-13| .
#2013-09-16| .
#2013-09-17| .
#2013-09-18| .
#2013-09-19| .
#2013-09-20| .
#2013-09-23| .
#2013-09-24| .
#2013-09-25| .
#2013-09-26| .
#2013-09-27| .
#2013-09-30| .
#2013-10-01| .
#2013-10-02| .
#2013-10-03| .
#2013-10-04| .
#2013-10-07| .
#2013-10-08| .
#2013-10-09| .
#2013-10-10| .
#2013-10-11| .
#2013-10-14| .
#2013-10-15| .
#2013-10-16| .
#2013-10-17| .
#2013-10-18| .
#2013-10-21| .
#2013-10-22| .
#2013-10-23| .
#2013-10-24| .
#2013-10-25| .
#2013-10-28| .
#2013-10-29| .
#2013-10-30| .
#2013-10-31| .
#2013-11-01| .
#2013-11-04| .
#2013-11-05| .
#2013-11-06| .
#2013-11-07| .
#2013-11-08| .
#2013-11-11| .
#2013-11-12| .
#2013-11-13| .
#2013-11-14| .
#2013-11-15| .
#2013-11-18| .
#2013-11-19| .
#2013-11-20| .
#2013-11-21| .
#2013-11-22| .
#2013-11-25| .
#2013-11-26| .
#2013-11-27| .
#2013-11-28| .
#2013-11-29| .
#2013-12-02| .
#2013-12-03| .
#2013-12-04| .
#2013-12-05| .
#2013-12-06| .
#2013-12-09| .
#2013-12-10| .
#2013-12-11| .
#2013-12-12| .
#2013-12-13| .
#2013-12-16| .
#2013-12-17| .
#2013-12-18| .
#2013-12-19| .
#2013-12-20| .
#2013-12-23| .
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27| .
#2013-12-30| .
#2013-12-31| .
#2014-01-01| .
#2014-01-02| .
#2014-01-03| .
#2014-01-06| .
#2014-01-07| .
#2014-01-08| .
#2014-01-09| .
#2014-01-10| .
#2014-01-13| .
#2014-01-14| .
#2014-01-15| .
#2014-01-16| .
#2014-01-17| .
#2014-01-20| .
#2014-01-21| .
#2014-01-22| .
#2014-01-23| .
#2014-01-24| .
#2014-01-27| .
#2014-01-28| .
#2014-01-29| .
#2014-01-30| .
#2014-01-31| .
#2014-02-03| .
#2014-02-04| .
#2014-02-05| .
#2014-02-06| .
#2014-02-07| .
#2014-02-10| .
#2014-02-11| .
#2014-02-12| .
#2014-02-13| .
#2014-02-14| .
#2014-02-17| .
#2014-02-18| .
#2014-02-19| .
#2014-02-20| .
#2014-02-21| .
#2014-02-24| .
#2014-02-25| .
#2014-02-26| .
#2014-02-27| .
#2014-02-28| .
#2014-03-03| .
#2014-03-04| .
#2014-03-05| .
#2014-03-06| .
#2014-03-07| .
#2014-03-10| .
#2014-03-11| .
#2014-03-12| .
#2014-03-13| .
#2014-03-14| .
#2014-03-17| .
#2014-03-18| .
#2014-03-19| .
#2014-03-20| .
#2014-03-21| .
#2014-03-24|1009.76
#2014-03-25|1026.63
#2014-03-26|1038.20
#2014-03-27|1038.29
#2014-03-28|1031.50
#2014-03-31|1018.09
#2014-04-01|1037.25
#2014-04-02|1063.86
#2014-04-03|1058.33
#2014-04-04|1064.19
#2014-04-07|1051.49
#2014-04-08|1056.43
#2014-04-09|1050.01
#2014-04-10|1052.37
#2014-04-11|1041.02
#2014-04-14|1030.25
#2014-04-15|1032.11
#2014-04-16|1035.22
#2014-04-17|1040.96
#2014-04-18|1040.17
#2014-04-21|1039.49
#2014-04-22|1071.27
#2014-04-23|1076.34
#2014-04-24|1093.08
#2014-04-25|1088.91
#2014-04-28|1089.20
#2014-04-29|1073.76
#2014-04-30|1078.55
#2014-05-01|1082.24
#2014-05-02|1102.39
#2014-05-05|1069.24
#2014-05-06|1070.87
#2014-05-07|1071.75
#2014-05-08|1099.54
#2014-05-09|1077.91
#2014-05-12|1084.76
#2014-05-13|1098.35
#2014-05-14|1095.77
#2014-05-15|1077.85
#2014-05-16|1076.81
#2014-05-19|1090.38
#2014-05-20|1077.71
#2014-05-21|1072.35
#2014-05-22|1094.45
#2014-05-23|1102.54
#2014-05-26|1095.36
#2014-05-27|1078.05
#2014-05-28|1073.95
#2014-05-29|1082.47
#2014-05-30|1065.57
#2014-06-02|1055.77
#2014-06-03|1051.07
#2014-06-04|1049.56
#2014-06-05|1075.54
#2014-06-06|1087.78
#2014-06-09|1079.39
#2014-06-10|1080.55
#2014-06-11|1076.14
#2014-06-12|1064.18
#2014-06-13|1065.40
#2014-06-16|1064.57
#2014-06-17|1051.26
#2014-06-18|1064.08
#2014-06-19|1083.35
#2014-06-20|1098.68
#2014-06-23|1106.13
#2014-06-24|1114.36
#2014-06-25|1102.90
#2014-06-26|1127.45
#2014-06-27|1141.61
#2014-06-30|1153.45
#2014-07-01|1162.39
#2014-07-02|1139.12
#2014-07-03|1045.88
#2014-07-04|1068.56
#2014-07-07|1066.39
#2014-07-08|1071.21
#2014-07-09|1077.87
#2014-07-10|1072.25
#2014-07-11|1082.68
#2014-07-14|1069.65
#2014-07-15|1074.50
#2014-07-16|1077.71
#2014-07-17|1076.29
#2014-07-18|1076.40
#2014-07-21|1079.70
#2014-07-22|1064.53
#2014-07-23|1073.51
#2014-07-24|1074.29
#2014-07-25|1065.90
#2014-07-28|1072.90
#2014-07-29|1062.05
#2014-07-30|1050.46
#2014-07-31|1049.87
#2014-08-01|1045.90
#2014-08-04|1052.62
#2014-08-05|1054.92
#2014-08-06|1033.49
#2014-08-07|1023.83
#2014-08-08|1020.46
#2014-08-11|1043.42
#2014-08-12|1033.02
#2014-08-13|1035.74
#2014-08-14|1006.87
#2014-08-15|1004.87
#2014-08-18| 999.43
#2014-08-19|1028.79
#2014-08-20|1028.64
#2014-08-21|1025.16
#2014-08-22|1018.49
#2014-08-25|1024.53
#2014-08-26|1035.24
#2014-08-27|1040.80
#2014-08-28|1032.17
#2014-08-29|1037.54
#2014-09-01|1040.84
#2014-09-02| 981.89
#2014-09-03| 980.11
#2014-09-04| 990.08
#2014-09-05| 968.26
#2014-09-08| 984.73
#2014-09-09|1006.83
#2014-09-10|1022.99
#2014-09-11|1013.92
#2014-09-12|1028.64
#2014-09-15|1034.48
#2014-09-16|1041.15
#2014-09-17|1046.34
#2014-09-18|1037.06
#2014-09-19|1049.45
#2014-09-22|1031.76
#2014-09-23|1028.36
#2014-09-24|1027.60
#2014-09-25|1011.47
#2014-09-26|1009.57
#2014-09-29|1003.42
#2014-09-30|1007.28
#2014-10-01|1010.66
#2014-10-02|1020.81
#2014-10-03|1005.30
#2014-10-06|1017.99
#2014-10-07|1015.39
#2014-10-08|1011.32
#2014-10-09|1027.65
#2014-10-10|1001.38
#2014-10-13|1002.63
#2014-10-14| 995.18
#2014-10-15|1001.81
#2014-10-16| 971.08
#2014-10-17|1001.33
#2014-10-20|1004.14
#2014-10-21|1026.48
#2014-10-22|1025.30
#2014-10-23|1004.45
#2014-10-24|1031.50
#2014-10-27|1039.65
#2014-10-28|1050.61
#2014-10-29|1062.09
#2014-10-30|1067.05
#2014-10-31|1064.52
#2014-11-03|1070.88
#2014-11-04|1072.24
#2014-11-05|1049.06
#2014-11-06|1035.62
#2014-11-07|1033.93
#2014-11-10|1037.15
#2014-11-11|1053.66
#2014-11-12|1065.69
#2014-11-13|1057.61
#2014-11-14|1074.97
#2014-11-17|1069.23
#2014-11-18|1067.79
#2014-11-19|1068.43
#2014-11-20|1081.36
#2014-11-21|1081.17
#2014-11-24|1081.86
#2014-11-25|1111.98
#2014-11-26|1130.80
#2014-11-27|1134.27
#2014-11-28|1138.99
#2014-12-01|1123.74
#2014-12-02|1117.54
#2014-12-03|1131.38
#2014-12-04|1125.55
#2014-12-05|1126.56
#2014-12-08|1114.12
#2014-12-09|1101.93
#2014-12-10|1091.14
#2014-12-11|1069.74
#2014-12-12|1060.16
#2014-12-15|1057.85
#2014-12-16|1054.36
#2014-12-17|1054.55
#2014-12-18|1092.43
#2014-12-19|1086.48
#2014-12-22|1084.45
#2014-12-23|1081.77
#2014-12-24|1072.50
#2014-12-25|1072.34
#2014-12-26|1078.75
#2014-12-29|1091.13
#2014-12-30|1092.01
#2014-12-31|1092.05
#2015-01-01|1092.53
#2015-01-02|1071.41
#2015-01-05|1059.99
#2015-01-06|1069.49
#2015-01-07|1068.33
#2015-01-08|1087.62
#2015-01-09|1086.15
#2015-01-12|1085.89
#2015-01-13|1109.75
#2015-01-14|1100.76
#2015-01-15|1088.56
#2015-01-16|1076.38
#2015-01-19|1080.92
#2015-01-20|1093.67
#2015-01-21|1107.93
#2015-01-22|1134.01
#2015-01-23|1129.51
#2015-01-26|1118.23
#2015-01-27|1104.73
#2015-01-28|1104.63
#2015-01-29|1105.67
#2015-01-30|1097.95
#2015-02-02|1103.81
#2015-02-03|1132.55
#2015-02-04|1153.41
#2015-02-05|1177.04
#2015-02-06|1193.34
#2015-02-09|1183.50
#2015-02-10|1170.15
#2015-02-11|1149.43
#2015-02-12|1175.62
#2015-02-13|1202.27
#2015-02-16|1199.32
#2015-02-17|1193.24
#2015-02-18|1215.59
#2015-02-19|1237.19
#2015-02-20|1232.98
#2015-02-23|1253.51
#2015-02-24|1265.27
#2015-02-25|1279.53
#2015-02-26|1256.58
#2015-02-27|1247.35
#2015-03-02|1212.45
#2015-03-03|1187.11
#2015-03-04|1182.21
#2015-03-05|1194.70
#2015-03-06|1187.75
#2015-03-09|1183.60
#2015-03-10|1149.77
#2015-03-11|1150.16
#2015-03-12|1147.90
#2015-03-13|1120.63
#2015-03-16|1119.61
#2015-03-17|1123.64
#2015-03-18|1143.64
#2015-03-19|1158.83
#2015-03-20|1194.21
#2015-03-23|1214.47
#2015-03-24|1240.24
#2015-03-25|1269.32
#2015-03-26|1268.37
#2015-03-27|1276.06
#2015-03-30|1279.82
#2015-03-31|1321.69
#2015-04-01|1331.20
#2015-04-02|1337.47
#2015-04-03|1358.74
#2015-04-06|1367.90
#2015-04-07|1357.59
#2015-04-08|1356.09
#2015-04-09|1352.10
#2015-04-10|1338.86
#2015-04-13|1327.91
#2015-04-14|1330.51
#2015-04-15|1331.08
#2015-04-16|1359.00
#2015-04-17|1347.52
#2015-04-20|1329.86
#2015-04-21|1345.73
#2015-04-22|1349.59
#2015-04-23|1357.49
#2015-04-24|1366.97
#2015-04-27|1381.32
#2015-04-28|1376.63
#2015-04-29|1386.01
#2015-04-30|1330.93
#2015-05-01|1322.57
#2015-05-04|1343.01
#2015-05-05|1348.62
#2015-05-06|1337.67
#2015-05-07|1313.26
#2015-05-08|1333.29
#2015-05-11|1346.38
#2015-05-12|1336.65
#2015-05-13|1369.54
#2015-05-14|1391.57
#2015-05-15|1394.61
#2015-05-18|1367.59
#2015-05-19|1370.05
#2015-05-20|1380.44
#2015-05-21|1369.82
#2015-05-22|1366.96
#2015-05-25|1370.23
#2015-05-26|1325.88
#2015-05-27|1306.42
#2015-05-28|1336.30
#2015-05-29|1303.95
#2015-06-01|1292.85
#2015-06-02|1285.09
#2015-06-03|1251.66
#2015-06-04|1230.85
#2015-06-05|1215.73
#2015-06-08|1219.16
#2015-06-09|1212.90
#2015-06-10|1240.77
#2015-06-11|1234.46
#2015-06-12|1233.25
#2015-06-15|1223.68
#2015-06-16|1225.66
#2015-06-17|1222.12
#2015-06-18|1256.34
#2015-06-19|1261.57
#2015-06-22|1284.48
#2015-06-23|1299.02
#2015-06-24|1320.24
#2015-06-25|1341.22
#2015-06-26|1322.94
#2015-06-29|1278.20
#2015-06-30|1334.15
#2015-07-01|1314.17
#2015-07-02|1313.69
#2015-07-03|1294.19
#2015-07-06|1277.97
#2015-07-07|1224.15
#2015-07-08|1244.38
#2015-07-09|1277.82
#2015-07-10|1286.65
#2015-07-13|1327.32
#2015-07-14|1322.73
#2015-07-15|1337.17
#2015-07-16|1333.58
#2015-07-17|1345.04
#2015-07-20|1353.12
#2015-07-21|1352.33
#2015-07-22|1340.02
#2015-07-23|1352.68
#2015-07-24|1288.68
#2015-07-27|1282.30
#2015-07-28|1276.13
#2015-07-29|1294.23
#2015-07-30|1264.70
#2015-07-31|1277.57
#2015-08-03|1273.53
#2015-08-04|1285.63
#2015-08-05|1287.71
#2015-08-06|1303.02
#2015-08-07|1299.55
#2015-08-10|1292.80
#2015-08-11|1301.62
#2015-08-12|1266.80
#2015-08-13|1270.84
#2015-08-14|1275.18
#2015-08-17|1248.76
#2015-08-18|1275.17
#2015-08-19|1266.28
#2015-08-20|1257.56
#2015-08-21|1230.94
#2015-08-24|1192.11
#2015-08-25|1265.79
#2015-08-26|1241.61
#2015-08-27|1247.52
#2015-08-28|1265.03
#2015-08-31|1259.53
#2015-09-01|1215.08
#2015-09-02|1201.88
#2015-09-03|1217.16
#2015-09-04|1180.59
#2015-09-07|1177.71
#2015-09-08|1198.09
#2015-09-09|1212.73
#2015-09-10|1211.01
#2015-09-11|1213.09
#2015-09-14|1216.47
#2015-09-15|1179.63
#2015-09-16|1207.27
#2015-09-17|1218.58
#2015-09-18|1217.33
#2015-09-21|1146.20
#2015-09-22|1207.09
#2015-09-23|1206.66
#2015-09-24|1207.55
#2015-09-25|1207.30
#2015-09-28|1205.24
#2015-09-29|1191.15
#2015-09-30|1222.16
#2015-10-01|1197.25
#2015-10-02|1197.43
#2015-10-05|1198.48
#2015-10-06|1203.56
#2015-10-07|1232.25
#2015-10-08|1227.84
#2015-10-09|1228.69
#2015-10-12|1233.83
#2015-10-13|1236.86
#2015-10-14|1239.44
#2015-10-15|1183.49
#2015-10-16|1183.17
#2015-10-19|1222.50
#2015-10-20|1226.13
#2015-10-21|1212.95
#2015-10-22|1205.20
#2015-10-23|1204.59
#2015-10-26|1200.54
#2015-10-27|1204.45
#2015-10-28|1187.49
#2015-10-29|1199.04
#2015-10-30|1199.36
#2015-11-02|1189.84
#2015-11-03|1189.55
#2015-11-04|1188.61
#2015-11-05|1195.20
#2015-11-06|1194.12
#2015-11-09|1171.11
#2015-11-10|1146.87
#2015-11-11|1159.38
#2015-11-12|1152.61
#2015-11-13|1152.51
#2015-11-16|1134.44
#2015-11-17|1040.18
#2015-11-18|1125.07
#2015-11-19|1119.35
#2015-11-20|1119.43
#2015-11-23|1113.21
#2015-11-24|1042.78
#2015-11-25|1051.63
#2015-11-26|1040.72
#2015-11-27|1040.58
#2015-11-30|1035.74
#2015-12-01|1041.22
#2015-12-02|1051.38
#2015-12-03|1070.87
#2015-12-04|1071.93
#2015-12-07|1080.34
#2015-12-08|1065.51
#2015-12-09|1076.59
#2015-12-10|1077.16
#2015-12-11|1077.78
#2015-12-14|1039.29
#2015-12-15|1017.23
#2015-12-16|1006.35
#2015-12-17|1007.31
#2015-12-18|1007.00
#2015-12-21|1009.49
#2015-12-22|1003.71
#2015-12-23|1001.13
#2015-12-24|1020.71
#2015-12-25|1020.71
#2015-12-28| 996.42
#2015-12-29| 995.16
#2015-12-30| 990.26
#2015-12-31|1007.21
#2016-01-01|1007.21
#2016-01-04|1008.80
#2016-01-05|1016.63
#2016-01-06| 993.73
#2016-01-07| 993.37
#2016-01-08| 993.50
#2016-01-11| 951.90
#2016-01-12| 943.06
#2016-01-13| 899.42
#2016-01-14| 883.40
#2016-01-15| 883.07
#2016-01-18| 883.28
#2016-01-19| 847.90
#2016-01-20| 833.20
#2016-01-21| 836.48
#2016-01-22| 836.29
#2016-01-25| 839.48
#2016-01-26| 874.19
#2016-01-27| 878.24
#2016-01-28| 869.79
#2016-01-29| 869.75
#2016-02-01| 849.39
#2016-02-02| 865.48
#2016-02-03| 865.13
#2016-02-04| 866.51
#2016-02-05| 866.91
#2016-02-08| 855.20
#2016-02-09| 872.56
#2016-02-10| 848.88
#2016-02-11| 840.14
#2016-02-12| 840.16
#2016-02-15| 837.95
#2016-02-16| 839.02
#2016-02-17| 865.01
#2016-02-18| 860.85
#2016-02-19| 860.76
#2016-02-22| 918.99
#2016-02-23| 952.59
#2016-02-24| 979.40
#2016-02-25|1002.59
#2016-02-26|1002.54
#2016-02-29|1015.21
#2016-03-01|1004.12
#2016-03-02| 996.56
#2016-03-03| 997.59
#2016-03-04| 997.19
#2016-03-07|1013.69
#2016-03-08|1005.37
#2016-03-09|1003.01
#2016-03-10|1021.70
#2016-03-11|1021.92
#2016-03-14| 928.68
#2016-03-15| 992.36
#2016-03-16| 949.29
#2016-03-17| 965.24
#2016-03-18| 965.41
#2016-03-21| 977.60
#2016-03-22| 998.90
#2016-03-23|1002.19
#2016-03-24|1008.54
#2016-03-25|1008.54
#2016-03-28| 998.70
#2016-03-29| 977.51
#2016-03-30| 984.32
#2016-03-31| 981.93
#2016-04-01| 980.74
#2016-04-04| 980.15
#2016-04-05| 932.27
#2016-04-06| 952.84
#2016-04-07| 962.72
#2016-04-08| 963.48
#2016-04-11| 958.77
#2016-04-12| 961.26
#2016-04-13| 963.69
#2016-04-14| 963.38
#2016-04-15| 964.22
#2016-04-18| 975.93
#2016-04-19| 986.24
#2016-04-20| 971.98
#2016-04-21| 969.61
#2016-04-22| 969.57
#2016-04-25| 970.87
#2016-04-26| 956.89
#2016-04-27| 925.14
#2016-04-28| 958.69
#2016-04-29| 960.64
#2016-05-02| 962.25
#2016-05-03| 926.57
#2016-05-04| 921.32
#2016-05-05| 933.60
#2016-05-06| 933.15
#2016-05-09| 941.15
#2016-05-10| 917.54
#2016-05-11| 932.84
#2016-05-12| 927.63
#2016-05-13| 925.79
#2016-05-16| 922.81
#2016-05-17| 919.47
#2016-05-18| 913.72
#2016-05-19| 908.37
#2016-05-20| 907.10
#2016-05-23| 911.91
#2016-05-24| 920.75
#2016-05-25| 925.75
#2016-05-26| 927.22
#2016-05-27| 926.56
#2016-05-30| 915.20
#2016-05-31| 915.95
#2016-06-01| 927.78
#2016-06-02| 926.35
#2016-06-03| 928.04
#2016-06-06| 917.41
#2016-06-07| 916.32
#2016-06-08| 916.48
#2016-06-09| 908.11
#2016-06-10| 906.89
#2016-06-13| 899.32
#2016-06-14| 881.50
#2016-06-15| 890.39
#2016-06-16| 877.74
#2016-06-17| 878.63
#2016-06-20| 886.13
#2016-06-21| 887.32
#2016-06-22| 884.76
#2016-06-23| 889.11
#2016-06-24| 885.72
#2016-06-27| 858.29
#2016-06-28| 866.97
#2016-06-29| 869.30
#2016-06-30| 904.42
#2016-07-01| 904.14
#2016-07-04| 904.05
#2016-07-05| 903.25
#2016-07-06| 907.70
#2016-07-07| 926.89
#2016-07-08| 926.30
#2016-07-11| 936.53
#2016-07-12| 935.79
#2016-07-13| 944.18
#2016-07-14| 945.34
#2016-07-15| 943.74
#2016-07-18| 944.95
#2016-07-19| 945.73
#2016-07-20| 939.67
#2016-07-21| 942.74
#2016-07-22| 943.62
#2016-07-25| 942.30
#2016-07-26| 903.32
#2016-07-27| 948.83
#2016-07-28| 953.29
#2016-07-29| 954.65
#2016-08-01| 941.41
#2016-08-02| 952.75
#2016-08-03| 966.86
#2016-08-04| 978.03
#2016-08-05| 976.76
#2016-08-08|1018.38
#2016-08-09| 982.94
#2016-08-10|1017.19
#2016-08-11|1011.21
#2016-08-12|1011.27
#2016-08-15|1032.29
#2016-08-16|1036.80
#2016-08-17|1032.85
#2016-08-18| 999.56
#2016-08-19| 999.96
#2016-08-22|1047.08
#2016-08-23|1027.55
#2016-08-24|1024.63
#2016-08-25|1054.18
#2016-08-26|1054.01
#2016-08-29|1046.80
#2016-08-30|1052.11
#2016-08-31|1054.45
#2016-09-01|1054.27
#2016-09-02|1055.21
#2016-09-05|1089.80
#2016-09-06|1092.34
#2016-09-07|1094.65
#2016-09-08|1116.85
#2016-09-09|1116.14
#2016-09-12|1100.94
#2016-09-13|1104.93
#2016-09-14|1108.98
#2016-09-15|1092.95
#2016-09-16|1092.13
#2016-09-19|1091.39
#2016-09-20|1087.35
#2016-09-21|1073.34
#2016-09-22|1073.93
#2016-09-23|1073.76
#2016-09-26|1031.85
#2016-09-27|1042.68
#2016-09-28|1039.85
#2016-09-29|1060.86
#2016-09-30|1060.93
#2016-10-03|1057.35
#2016-10-04|1091.23
#2016-10-05|1111.68
#2016-10-06|1114.43
#2016-10-07|1113.88
#2016-10-10|1126.39
#2016-10-11|1117.30
#2016-10-12|1119.32
#2016-10-13|1121.84
#2016-10-14|1120.71
#2016-10-17|1104.12
#2016-10-18|1097.36
#2016-10-19|1091.89
#2016-10-20|1101.53
#2016-10-21|1100.40
#2016-10-24|1091.95
#2016-10-25|1090.78
#2016-10-26|1092.77
#2016-10-27|1094.22
#2016-10-28|1093.84
#2016-10-31|1108.97
#2016-11-01|1110.05
#2016-11-02|1117.53
#2016-11-03| 830.70
#2016-11-04| 763.67
#2016-11-07| 764.22
#2016-11-08| 763.07
#2016-11-09| 808.85
#2016-11-10| 867.88
#2016-11-11| 868.90
#2016-11-14| 884.60
#2016-11-15| 881.03
#2016-11-16| 889.37
#2016-11-17| 899.36
#2016-11-18| 887.15
#2016-11-21| 853.47
#2016-11-22| 873.58
#2016-11-23| 875.69
#2016-11-24| 870.90
#2016-11-25| 867.79
#2016-11-28| 887.60
#2016-11-29| 902.57
#2016-11-30| 914.20
#2016-12-01| 920.85
#2016-12-02| 922.52
#2016-12-05| 907.37
#2016-12-06| 922.10
#2016-12-07| 909.08
#2016-12-08| 905.96
#2016-12-09| 903.60
#2016-12-12| 897.36
#2016-12-13| 885.89
#2016-12-14| 889.36
#2016-12-15| 904.42
#2016-12-16| 912.32
#2016-12-19| 889.97
#2016-12-20| 887.17
#2016-12-21| 875.42
#2016-12-22| 884.43
#2016-12-23| 891.17
#2016-12-26| 879.94
#2016-12-27| 897.02
#2016-12-28| 899.55
#2016-12-29| 900.29
#2016-12-30| 912.97
#2017-01-02| 935.38
#2017-01-03| 940.28
#2017-01-04| 932.55
#2017-01-05| 942.74
#2017-01-06| 946.25
#2017-01-09| 929.43
#2017-01-10| 940.77
#2017-01-11| 933.76
#2017-01-12| 950.63
#2017-01-13| 957.23
#2017-01-16| 964.22
#2017-01-17| 965.78
#2017-01-18| 969.82
#2017-01-19| 962.99
#2017-01-20| 966.92
#2017-01-23| 976.58
#2017-01-24| 985.26
#2017-01-25| 988.90
#2017-01-26|1036.53
#2017-01-27|1042.61
#2017-01-30|1043.52
#2017-01-31|1085.61
#2017-02-01|1090.45
#2017-02-02|1137.54
#2017-02-03|1141.02
#2017-02-06|1172.44
#2017-02-07|1174.04
#2017-02-08|1168.40
#2017-02-09|1177.38
#2017-02-10|1177.06
#2017-02-13|1188.67
#2017-02-14|1186.43
#2017-02-15|1157.53
#2017-02-16|1228.60
#2017-02-17|1237.75
#2017-02-20|1242.53
#2017-02-21|1247.67
#2017-02-22|1247.84
#2017-02-23|1222.03
#2017-02-24|1223.64
#2017-02-27|1217.25
#2017-02-28|1212.16
#2017-03-01|1182.97
#2017-03-02|1173.55
#2017-03-03|1178.83
#2017-03-06|1157.97
#2017-03-07|1129.86
#2017-03-08|1128.44
#2017-03-09|1125.71
#2017-03-10|1131.68
#2017-03-13|1144.75
#2017-03-14|1121.84
#2017-03-15|1122.26
#2017-03-16|1127.06
#2017-03-17|1131.71
#2017-03-20|1092.90
#2017-03-21|1105.68
#2017-03-22|1096.73
#2017-03-23|1108.34
#2017-03-24|1116.15
#2017-03-27|1094.77
#2017-03-28|1104.64
#2017-03-29|1127.46
#2017-03-30|1147.62
#2017-03-31|1152.17
#2017-04-03|1170.19
#2017-04-04|1174.17
#2017-04-05|1172.90
#2017-04-06|1169.37
#2017-04-07|1173.83
#2017-04-10|1154.95
#2017-04-11|1176.84
#2017-04-12|1170.74
#2017-04-13|1179.50
#2017-04-14|1179.50
#2017-04-17|1179.82
#2017-04-18|1209.54
#2017-04-19|1225.12
#2017-04-20|1224.17
#2017-04-21|1224.68
#2017-04-24|1193.09
#2017-04-25|1194.86
#2017-04-26|1209.19
#2017-04-27|1222.75
#2017-04-28|1224.23
#2017-05-01|1220.79
#2017-05-02|1211.37
#2017-05-03|1218.50
#2017-05-04|1234.54
#2017-05-05|1232.64
#2017-05-08|1242.68
#2017-05-09|1247.18
#2017-05-10|1252.71
#2017-05-11|1252.95
#2017-05-12|1254.11
#2017-05-15|1263.51
#2017-05-16|1273.35
#2017-05-17|1295.49
#2017-05-18|1295.27
#2017-05-19|1298.17
#2017-05-22|1302.66
#2017-05-23|1315.25
#2017-05-24|1316.82
#2017-05-25|1328.52
#2017-05-26|1325.31
#2017-05-29|1307.62
#2017-05-30|1315.09
#2017-05-31|1311.99
#2017-06-01|1312.11
#2017-06-02|1312.45
#2017-06-05|1335.43
#2017-06-06|1333.35
#2017-06-07|1333.04
#2017-06-08|1349.84
#2017-06-09|1349.43
#2017-06-12|1338.13
#2017-06-13|1351.78
#2017-06-14|1366.32
#2017-06-15|1400.56
#2017-06-16|1401.00
#2017-06-19|1420.84
#2017-06-20|1382.50
#2017-06-21|1396.26
#2017-06-22|1400.67
#2017-06-23|1401.85
#2017-06-26|1401.42
#2017-06-27|1404.13
#2017-06-28|1359.95
#2017-06-29|1359.46
#2017-06-30|1359.20
#2017-07-03|1375.42
#2017-07-04|1366.56
#2017-07-05|1374.25
#2017-07-06|1381.18
#2017-07-07|1380.96
#2017-07-10|1379.02
#2017-07-11|1380.10
#2017-07-12|1392.28
#2017-07-13|1387.60
#2017-07-14|1386.02
#2017-07-17|1408.89
#2017-07-18|1406.62
#2017-07-19|1424.25
#2017-07-20|1428.38
#2017-07-21|1428.95
#2017-07-24|1442.92
#2017-07-25|1440.70
#2017-07-26|1449.39
#2017-07-27|1447.13
#2017-07-28|1447.65
#2017-07-31|1431.30
#2017-08-01|1422.72
#2017-08-02|1427.82
#2017-08-03|1427.74
#2017-08-04|1425.49
#2017-08-07|1421.33
#2017-08-08|1422.15
#2017-08-09|1444.13
#2017-08-10|1425.29
#2017-08-11|1425.27
#2017-08-14|1405.08
#2017-08-15|1411.39
#2017-08-16|1413.19
#2017-08-17|1421.74
#2017-08-18|1420.71
#2017-08-21|1427.23
#2017-08-22|1425.69
#2017-08-23|1419.74
#2017-08-24|1417.09
#2017-08-25|1419.87
#2017-08-28|1433.21
#2017-08-29|1433.93
#2017-08-30|1433.44
#2017-08-31|1432.65
#2017-09-01|1434.67
#2017-09-04|1432.63
#2017-09-05|1430.01
#2017-09-06|1429.10
#2017-09-07|1419.17
#2017-09-08|1419.89
#2017-09-11|1421.59
#2017-09-12|1410.59
#2017-09-13|1405.89
#2017-09-14|1418.94
#2017-09-15|1416.66
#2017-09-18|1402.59
#2017-09-19|1430.59
#2017-09-20|1433.41
#2017-09-21|1430.20
#2017-09-22|1433.48
#2017-09-25|1419.40
#2017-09-26|1428.39
#2017-09-27|1445.55
#2017-09-28|1470.55
#2017-09-29|1470.80
#2017-10-02|1529.22
#2017-10-03|1559.73
#2017-10-04|1547.90
#2017-10-05|1548.96
#2017-10-06|1548.85
#2017-10-09|1539.89
#2017-10-10|1536.24
#2017-10-11|1521.26
#2017-10-12|1535.68
#2017-10-13|1534.94
#2017-10-16|1506.75
#2017-10-17|1499.59
#2017-10-18|1499.13
#2017-10-19|1509.03
#2017-10-20|1508.80
#2017-10-23|1530.91
#2017-10-24|1527.10
#2017-10-25|1528.13
#2017-10-26|1528.60
#2017-10-27|1527.71
#2017-10-30|1520.82
#2017-10-31|1547.78
#2017-11-01|1547.34
#2017-11-02|1550.85
#2017-11-03|1548.88
#2017-11-06|1543.46
#2017-11-07|1537.54
#2017-11-08|1535.36
#2017-11-09|1526.41
#2017-11-10|1523.57
#2017-11-13|1529.84
#2017-11-14|1520.39
#2017-11-15|1519.91
#2017-11-16|1511.69
#2017-11-17|1514.65
#2017-11-20|1512.24
#2017-11-21|1519.10
#2017-11-22|1563.97
#2017-11-23|1643.02
#2017-11-24|1642.17
#2017-11-27|1702.29
#2017-11-28|1709.26
#2017-11-29|1707.69
#2017-11-30|1714.47
#2017-12-01|1715.32
#2017-12-04|1723.86
#2017-12-05|1714.97
#2017-12-06|1703.48
#2017-12-07|1716.59
#2017-12-08|1714.41
#2017-12-11|1751.76
#2017-12-12|1769.90
#2017-12-13|1772.00
#2017-12-14|1792.70
#2017-12-15|1793.43
#2017-12-18|1789.21
#2017-12-19|1792.96
#2017-12-20|1799.44
#2017-12-21|1824.02
#2017-12-22|1821.76
#2017-12-25|1833.62
#2017-12-26|1858.81
#2017-12-27|1857.96
#2017-12-28|1865.96
#2017-12-29|1867.20
#2018-01-01|1866.24
#2018-01-02|1897.45
#2018-01-03|1893.79
#2018-01-04|1910.25
#2018-01-05|1911.83
#2018-01-08|1917.56
#2018-01-09|1926.00
#2018-01-10|1946.50
#2018-01-11|1945.99
#2018-01-12|1947.25
#2018-01-15|1938.15
#2018-01-16|1928.83
#2018-01-17|1922.10
#2018-01-18|1918.33
#2018-01-19|1917.25
#2018-01-22|1915.97
#2018-01-23|1900.02
#2018-01-24|1888.84
#2018-01-25|1895.67
#2018-01-26|1894.53
#2018-01-29|1905.98
#2018-01-30|1925.17
#2018-01-31|1932.22
#2018-02-01|1947.09
#2018-02-02|1944.89
#2018-02-05|1976.93
#2018-02-06|1955.20
#2018-02-07|1952.67
#2018-02-08|1944.00
#2018-02-09|1936.21
#2018-02-12|1935.29
#2018-02-13|1987.57
#2018-02-14|1980.82
#2018-02-15|1978.14
#2018-02-16|1976.68
#2018-02-19|1962.50
#2018-02-20|1987.97
#2018-02-21|1994.14
#2018-02-22|1971.07
#2018-02-23|1971.33
#2018-02-26|2061.32
#2018-02-27|2131.86
#2018-02-28|2155.76
#2018-03-01|2151.59
#2018-03-02|2154.26
#2018-03-05|2165.65
#2018-03-06|2207.23
#2018-03-07|2317.69
#2018-03-08|2373.92
#2018-03-09|2377.23
#2018-03-12|2237.71
#2018-03-13|2283.39
#2018-03-14|2254.58
#2018-03-15|2280.90
#2018-03-16|2279.55
#2018-03-19|2272.23
#2018-03-20|2282.61
#2018-03-21|2277.80
#2018-03-22|2275.62
#2018-03-23|2276.33
#2018-03-26|2242.40
#2018-03-27|2235.34
#2018-03-28|2225.21
#2018-03-29|2227.89
#2018-03-30|2227.89
#2018-04-02|2177.67
#2018-04-03|2202.83
#2018-04-04|2188.00
#2018-04-05|2173.95
#2018-04-06|2166.60
#2018-04-09|2181.38
#2018-04-10|2235.63
#2018-04-11|2262.27
#2018-04-12|2271.22
#2018-04-13|2270.60
#2018-04-16|2285.76
#2018-04-17|2293.25
#2018-04-18|2287.01
#2018-04-19|2295.29
#2018-04-20|2302.73
#2018-04-23|2277.14
#2018-04-24|2266.71
#2018-04-25|2256.87
#2018-04-26|2252.95
#2018-04-27|2253.85
#2018-04-30|2292.72
#2018-05-01|2286.67
#2018-05-02|2284.70
#2018-05-03|2243.81
#2018-05-04|2249.67
#2018-05-07|2224.20
#2018-05-08|2218.40
#2018-05-09|2173.93
#2018-05-10|2106.73
#2018-05-11|2105.86
#2018-05-14|2049.37
#2018-05-15|2047.30
#2018-05-16|2057.38
#2018-05-17|2022.25
#2018-05-18|2025.87
#2018-05-21|2012.45
#2018-05-22|2001.96
#2018-05-23|1980.35
#2018-05-24|1950.09
#2018-05-25|1950.44
#2018-05-28|2005.25
#2018-05-29|2028.94
#2018-05-30|2037.30
#2018-05-31|2055.25
#2018-06-01|2055.87
#2018-06-04|2027.36
#2018-06-05|1985.80
#2018-06-06|1962.81
#2018-06-07|1944.22
#2018-06-08|1946.30
#2018-06-11|1971.56
#2018-06-12|1940.72
#2018-06-13|1968.78
#2018-06-14|1972.34
#2018-06-15|1969.27
#2018-06-18|1972.64
#2018-06-19|1968.83
#2018-06-20|1954.78
#2018-06-21|1972.60
#2018-06-22|1974.27
#2018-06-25|2050.43
#2018-06-26|2049.85
#2018-06-27|2069.39
#2018-06-28|2099.55
#2018-06-29|2102.00
#2018-07-02|2060.21
#2018-07-03|2056.14
#2018-07-04|2040.71
#2018-07-05|2020.40
#2018-07-06|2021.78
#2018-07-09|1964.13
#2018-07-10|1963.08
#2018-07-11|1970.78
#2018-07-12|1989.30
#2018-07-13|1988.98
#2018-07-16|1959.12
#2018-07-17|1921.91
#2018-07-18|1932.81
#2018-07-19|1903.26
#2018-07-20|1905.09
#2018-07-23|1902.25
#2018-07-24|1926.76
#2018-07-25|1927.66
#2018-07-26|1926.56
#2018-07-27|1925.85
#2018-07-30|1988.47
#2018-07-31|1964.80
#2018-08-01|1966.12
#2018-08-02|1969.08
#2018-08-03|1967.05
#2018-08-06|1965.33
#2018-08-07|1964.76
#2018-08-08|1934.07
#2018-08-09|1966.13
#2018-08-10|1963.13
#2018-08-13|1942.44
#2018-08-14|1904.72
#2018-08-15|1895.96
#2018-08-16|1855.40
#2018-08-17|1855.97
#2018-08-20|1857.21
#2018-08-21|1859.95
#2018-08-22|1864.62
#2018-08-23|1868.53
#2018-08-24|1869.84
#2018-08-27|1843.28
#2018-08-28|1882.26
#2018-08-29|1885.39
#2018-08-30|1878.92
#2018-08-31|1885.82
#2018-09-03|1880.04
#2018-09-04|1861.95
#2018-09-05|1846.35
#2018-09-06|1837.49
#2018-09-07|1838.58
#2018-09-10|1814.89
#2018-09-11|1813.92
#2018-09-12|1787.06
#2018-09-13|1753.98
#2018-09-14|1754.08
#2018-09-17|1622.58
#2018-09-18|1671.41
#2018-09-19|1630.42
#2018-09-20|1634.84
#2018-09-21|1638.32
#2018-09-24|1629.67
#2018-09-25|1664.02
#2018-09-26|1683.11
#2018-09-27|1735.09
#2018-09-28|1731.93
#2018-10-01|1672.20
#2018-10-02|1636.01
#2018-10-03|1608.12
#2018-10-04|1574.34
#2018-10-05|1576.29
#2018-10-08|1517.41
#2018-10-09|1515.64
#2018-10-10|1524.91
#2018-10-11|1488.36
#2018-10-12|1488.91
#2018-10-15|1492.75
#2018-10-16|1566.84
#2018-10-17|1603.25
#2018-10-18|1583.94
#2018-10-19|1584.37
#2018-10-22|1615.82
#2018-10-23|1611.18
#2018-10-24|1582.85
#2018-10-25|1573.60
#2018-10-26|1572.81
#2018-10-29|1559.55
#2018-10-30|1581.23
#2018-10-31|1588.30
#2018-11-01|1589.65
#2018-11-02|1590.29
#2018-11-05|1584.80
#2018-11-06|1608.53
#2018-11-07|1639.56
#2018-11-08|1651.96
#2018-11-09|1651.45
#2018-11-12|1653.58
#2018-11-13|1685.20
#2018-11-14|1675.66
#2018-11-15|1724.34
#2018-11-16|1725.89
#2018-11-19|1762.78
#2018-11-20|1747.94
#2018-11-21|1736.48
#2018-11-22|1728.39
#2018-11-23|1730.28
#2018-11-26|1662.96
#2018-11-27|1684.33
#2018-11-28|1701.65
#2018-11-29|1753.94
#2018-11-30|1752.34
#2018-12-03|1736.95
#2018-12-04|1710.20
#2018-12-05|1696.60
#2018-12-06|1681.71
#2018-12-07|1682.12
#2018-12-10|1653.82
#2018-12-11|1630.33
#2018-12-12|1577.08
#2018-12-13|1611.97
#2018-12-14|1610.73
#2018-12-17|1636.59
#2018-12-18|1609.37
#2018-12-19|1575.44
#2018-12-20|1563.11
#2018-12-21|1563.37
#2018-12-24|1533.24
#2018-12-25|1531.05
#2018-12-26|1544.74
#2018-12-27|1573.45
#2018-12-28|1573.92
#2018-12-31|1587.62
#2019-01-01|1597.14
#2019-01-02|1607.23
#2019-01-03|1623.95
#2019-01-04|1626.21
#2019-01-07|1627.70
#2019-01-08|1647.13
#2019-01-09|1632.45
#2019-01-10|1630.88
#2019-01-11|1629.40
#2019-01-14|1625.18
#2019-01-15|1634.97
#2019-01-16|1630.94
#2019-01-17|1601.22
#2019-01-18|1604.24
#2019-01-21|1591.99
#2019-01-22|1582.51
#2019-01-23|1572.34
#2019-01-24|1575.47
#2019-01-25|1575.93
#2019-01-28|1642.70
#2019-01-29|1659.41
#2019-01-30|1687.72
#2019-01-31|1706.22
#2019-02-01|1706.58
#2019-02-04|1679.47
#2019-02-05|1698.59
#2019-02-06|1704.04
#2019-02-07|1703.18
#2019-02-08|1701.88
#2019-02-11|1702.50
#2019-02-12|1707.60
#2019-02-13|1723.63
#2019-02-14|1703.60
#2019-02-15|1708.74
#2019-02-18|1692.95
#2019-02-19|1695.51
#2019-02-20|1736.65
#2019-02-21|1769.68
#2019-02-22|1770.53
#2019-02-25|1803.23
#2019-02-26|1776.63
#2019-02-27|1778.50
#2019-02-28|1760.82
#2019-03-01|1760.77
#2019-03-04|1825.87
#2019-03-05|1811.05
#2019-03-06|1799.90
#2019-03-07|1830.44
#2019-03-08|1832.34
#2019-03-11|1866.20
#2019-03-12|1878.91
#2019-03-13|1883.02
#2019-03-14|1900.69
#2019-03-15|1901.47
#2019-03-18|1879.55
#2019-03-19|1873.00
#2019-03-20|1865.51
#2019-03-21|1866.98
#2019-03-22|1867.15
#2019-03-25|1855.24
#2019-03-26|1858.17
#2019-03-27|1861.54
#2019-03-28|1865.80
#2019-03-29|1864.65
#2019-04-01|1887.28
#2019-04-02|1880.83
#2019-04-03|1857.74
#2019-04-04|1861.20
#2019-04-05|1864.19
#2019-04-08|1876.45
#2019-04-09|1883.16
#2019-04-10|1887.05
#2019-04-11|1903.49
#2019-04-12|1905.97
#2019-04-15|1905.15
#2019-04-16|1904.27
#2019-04-17|1908.53
#2019-04-18|1913.54
#2019-04-19|1913.54
#2019-04-22|1886.92
#2019-04-23|1872.42
#2019-04-24|1885.28
#2019-04-25|1883.13
#2019-04-26|1885.09
#2019-04-29|1881.45
#2019-04-30|1850.27
#2019-05-01|1861.49
#2019-05-02|1847.36
#2019-05-03|1849.29
#2019-05-06|1708.95
#2019-05-07|1731.87
#2019-05-08|1715.42
#2019-05-09|1725.76
#2019-05-10|1728.70
#2019-05-13|1722.74
#2019-05-14|1752.57
#2019-05-15|1713.45
#2019-05-16|1685.96
#2019-05-17|1687.11
#2019-05-20|1684.78
#2019-05-21|1693.75
#2019-05-22|1718.66
#2019-05-23|1733.74
#2019-05-24|1734.96
#2019-05-27|1753.33
#2019-05-28|1720.58
#2019-05-29|1716.41
#2019-05-30|1683.66
#2019-05-31|1687.25
#2019-06-03|1679.06
#2019-06-04|1686.26
#2019-06-05|1684.79
#2019-06-06|1686.23
#2019-06-07|1690.66
#2019-06-10|1781.44
#2019-06-11|1774.25
#2019-06-12|1748.49
#2019-06-13|1739.90
#2019-06-14|1739.78
#2019-06-17|1727.96
#2019-06-18|1711.36
#2019-06-19|1710.94
#2019-06-20|1699.06
#2019-06-21|1696.04
#2019-06-24|1710.10
#2019-06-25|1694.17
#2019-06-26|1693.84
#2019-06-27|1710.81
#2019-06-28|1710.58
#2019-07-01|1717.20
#2019-07-02|1718.99
#2019-07-03|1718.32
#2019-07-04|1711.96
#2019-07-05|1707.74
#2019-07-08|1755.54
#2019-07-09|1743.45
#2019-07-10|1722.39
#2019-07-11|1709.95
#2019-07-12|1707.50
#2019-07-15|1712.88
#2019-07-16|1715.67
#2019-07-17|1714.75
#2019-07-18|1703.65
#2019-07-19|1705.98
#2019-07-22|1703.04
#2019-07-23|1698.35
#2019-07-24|1712.49
#2019-07-25|1703.57
#2019-07-26|1703.11
#2019-07-29|1709.83
#2019-07-30|1740.96
#2019-07-31|1733.96
#2019-08-01|1743.33
#2019-08-02|1740.26
#2019-08-05|1725.16
#2019-08-06|1719.59
#2019-08-07|1764.02
#2019-08-08|1787.79
#2019-08-09|1788.89
#2019-08-12|1779.43
#2019-08-13|1789.95
#2019-08-14|1786.37
#2019-08-15|1712.86
#2019-08-16|1710.06
#2019-08-19|1690.43
#2019-08-20|1704.88
#2019-08-21|1701.55
#2019-08-22|1694.96
#2019-08-23|1696.46
#2019-08-26|1675.84
#2019-08-27|1671.59
#2019-08-28|1697.35
#2019-08-29|1691.88
#2019-08-30|1692.36
#2019-09-02|1722.76
#2019-09-03|1681.54
#2019-09-04|1687.52
#2019-09-05|1692.52
#2019-09-06|1692.35
#2019-09-09|1691.86
#2019-09-10|1701.21
#2019-09-11|1734.93
#2019-09-12|1777.60
#2019-09-13|1777.24
#2019-09-16|1824.43
#2019-09-17|1810.48
#2019-09-18|1841.57
#2019-09-19|1865.53
#2019-09-20|1862.94
#2019-09-23|1842.67
#2019-09-24|1744.17
#2019-09-25|1802.39
#2019-09-26|1803.52
#2019-09-27|1805.58
#2019-09-30|1820.59
#2019-10-01|1805.01
#2019-10-02|1770.76
#2019-10-03|1757.97
#2019-10-04|1759.47
#2019-10-07|1764.84
#2019-10-08|1759.56
#2019-10-09|1729.76
#2019-10-10|1751.45
#2019-10-11|1750.77
#2019-10-14|1743.39
#2019-10-15|1737.32
#2019-10-16|1733.68
#2019-10-17|1709.33
#2019-10-18|1707.87
#2019-10-21|1690.77
#2019-10-22|1686.69
#2019-10-23|1704.72
#2019-10-24|1751.02
#2019-10-25|1749.19
#2019-10-28|1748.61
#2019-10-29|1752.81
#2019-10-30|1760.03
#2019-10-31|1762.35
#2019-11-01|1762.15
#2019-11-04|1764.29
#2019-11-05|1756.33
#2019-11-06|1737.95
#2019-11-07|1744.72
#2019-11-08|1744.00
#2019-11-11|1756.35
#2019-11-12|1770.47
#2019-11-13|1767.38
#2019-11-14|1787.72
#2019-11-15|1787.70
#2019-11-18|1785.77
#2019-11-19|1790.49
#2019-11-20|1785.44
#2019-11-21|1801.99
#2019-11-22|1800.15
#2019-11-25|1819.93
#2019-11-26|1808.35
#2019-11-27|1799.79
#2019-11-28|1794.41
#2019-11-29|1795.01
#2019-12-02|1760.91
#2019-12-03|1742.77
#2019-12-04|1764.52
#2019-12-05|1766.52
#2019-12-06|1765.12
#2019-12-09|1767.93
#2019-12-10|1766.85
#2019-12-11|1773.29
#2019-12-12|1776.48
#2019-12-13|1776.25
#2019-12-16|1779.86
#2019-12-17|1795.30
#2019-12-18|1794.52
#2019-12-19|1776.24
#2019-12-20|1776.11
#2019-12-23|1778.97
#2019-12-24|1800.96
#2019-12-25|1754.60
#2019-12-26|1777.01
#2019-12-27|1778.07
#2019-12-30|1815.55
#2019-12-31|1837.35
#2020-01-01|1836.39
#2020-01-02|1813.53
#2020-01-03|1811.50
#2020-01-06|1759.62
#2020-01-07|1756.29
#2020-01-08|1781.99
#2020-01-09|1798.19
#2020-01-10|1794.48
#2020-01-13|1804.34
#2020-01-14|1809.93
#2020-01-15|1807.76
#2020-01-16|1815.38
#2020-01-17|1815.37
#2020-01-20|1820.27
#2020-01-21|1797.46
#2020-01-22|1800.82
#2020-01-23|1777.12
#2020-01-24|1777.21
#2020-01-27|1760.45
#2020-01-28|1764.18
#2020-01-29|1775.22
#2020-01-30|1799.19
#2020-01-31|1798.45
#2020-02-03|1762.92
#2020-02-04|1764.72
#2020-02-05|1817.19
#2020-02-06|1867.39
#2020-02-07|1867.52
#2020-02-10|1831.86
#2020-02-11|1874.61
#2020-02-12|1850.00
#2020-02-13|1851.91
#2020-02-14|1849.66
#2020-02-17|1833.92
#2020-02-18|1828.91
#2020-02-19|1856.54
#2020-02-20|1861.78
#2020-02-21|1862.46
#2020-02-24|1793.42
#2020-02-25|1770.75
#2020-02-26|1726.41
#2020-02-27|1680.74
#2020-02-28|1678.49
#2020-03-02|1575.51
#2020-03-03|1610.87
#2020-03-04|1614.33
#2020-03-05|1646.94
#2020-03-06|1645.23
#2020-03-09|1457.95
#2020-03-10|1468.81
#2020-03-11|1469.85
#2020-03-12|1455.67
#2020-03-13|1456.39
#2020-03-16|1182.76
#2020-03-17|1175.37
#2020-03-18|1146.19
#2020-03-19|1183.47
#2020-03-20|1184.86
#2020-03-23|1302.56
#2020-03-24|1308.88
#2020-03-25|1367.56
#2020-03-26|1393.70
#2020-03-27|1394.81
#2020-03-30|1389.66
#2020-03-31|1417.15
#2020-04-01|1397.89
#2020-04-02|1387.45
#2020-04-03|1388.18
#2020-04-06|1413.72
#2020-04-07|1438.62
#2020-04-08|1462.88
#2020-04-09|1443.07
#2020-04-10|1443.07
#2020-04-13|1439.78
#2020-04-14|1454.56
#2020-04-15|1437.71
#2020-04-16|1395.05
#2020-04-17|1395.13
#2020-04-20|1423.79
#2020-04-21|1382.35
#2020-04-22|1374.22
#2020-04-23|1401.13
#2020-04-24|1401.72
#2020-04-27|1440.62
#2020-04-28|1450.74
#2020-04-29|1454.62
#2020-04-30|1442.06
#2020-05-01|1437.99
#2020-05-04|1422.34
#2020-05-05|1446.66
#2020-05-06|1453.07
#2020-05-07|1443.21
#2020-05-08|1443.81
#2020-05-11|1484.74
#2020-05-12|1467.66
#2020-05-13|1458.99
#2020-05-14|1425.98
#2020-05-15|1427.48
#2020-05-18|1431.20
#2020-05-19|1435.45
#2020-05-20|1414.58
#2020-05-21|1415.16
#2020-05-22|1413.81
#2020-05-25|1420.83
#2020-05-26|1422.73
#2020-05-27|1432.15
#2020-05-28|1430.95
#2020-05-29|1432.03
#2020-06-01|1391.53
#2020-06-02|1405.05
#2020-06-03|1404.56
#2020-06-04|1416.05
#2020-06-05|1414.24
#2020-06-08|1498.55
#2020-06-09|1495.35
#2020-06-10|1480.38
#2020-06-11|1478.93
#2020-06-12|1476.55
#2020-06-15|1447.56
#2020-06-16|1455.85
#2020-06-17|1483.72
#2020-06-18|1483.37
#2020-06-19|1483.20
#2020-06-22|1419.64
#2020-06-23|1445.30
#2020-06-24|1431.18
#2020-06-25|1400.37
#2020-06-26|1401.63
#2020-06-29|1394.10
#2020-06-30|1397.19
#2020-07-01|1406.66
#2020-07-02|1408.39
#2020-07-03|1408.98
#2020-07-06|1417.33
#2020-07-07|1383.03
#2020-07-08|1372.18
#2020-07-09|1387.86
#2020-07-10|1387.73
#2020-07-13|1362.67
#2020-07-14|1348.06
#2020-07-15|1362.01
#2020-07-16|1353.55
#2020-07-17|1354.33
#2020-07-20|1353.37
#2020-07-21|1360.80
#2020-07-22|1361.40
#2020-07-23|1357.02
#2020-07-24|1356.95
#2020-07-27|1361.51
#2020-07-28|1360.85
#2020-07-29|1383.01
#2020-07-30|1381.20
#2020-07-31|1381.74
#2020-08-03|1380.04
#2020-08-04|1367.70
#2020-08-05|1379.00
#2020-08-06|1373.99
#2020-08-07|1374.10
#2020-08-10|1412.27
#2020-08-11|1461.54
#2020-08-12|1436.31
#2020-08-13|1449.40
#2020-08-14|1447.58
#2020-08-17|1423.43
#2020-08-18|1424.48
#2020-08-19|1456.77
#2020-08-20|1457.86
#2020-08-21|1458.09
#2020-08-24|1522.83
#2020-08-25|1574.36
#2020-08-26|1588.25
#2020-08-27|1581.71
#2020-08-28|1583.73
#2020-08-31|1549.78
#2020-09-01|1537.02
#2020-09-02|1542.04
#2020-09-03|1525.39
#2020-09-04|1523.67
#2020-09-07|1549.41
#2020-09-08|1561.72
#2020-09-09|1567.95
#2020-09-10|1544.81
#2020-09-11|1538.10
#2020-09-14|1568.22
#2020-09-15|1554.79
#2020-09-16|1592.41
#2020-09-17|1605.55
#2020-09-18|1606.48
#2020-09-21|1530.01
#2020-09-22|1540.43
#2020-09-23|1513.79
#2020-09-24|1495.82
#2020-09-25|1477.39
#2020-09-28|1507.57
#2020-09-29|1545.25
#2020-09-30|1561.57
#2020-10-01|1585.25
#2020-10-02|1601.31
#2020-10-05|1658.66
#2020-10-06|1649.24
#2020-10-07|1644.08
#2020-10-08|1630.47
#2020-10-09|1651.17
#2020-10-12|1673.86
#2020-10-13|1667.10
#2020-10-14|1692.73
#2020-10-15|1664.11
#2020-10-16|1681.72
#2020-10-19|1698.18
#2020-10-20|1692.34
#2020-10-21|1722.82
#2020-10-22|1721.11
#2020-10-23|1729.94
#2020-10-26|1732.84
#2020-10-27|1722.91
#2020-10-28|1694.40
#2020-10-29|1702.34
#2020-10-30|1713.12
#2020-11-02|1749.12
#2020-11-03|1729.59
#2020-11-04|1736.22
#2020-11-05|1740.96
#2020-11-06|1745.91
#2020-11-09|1804.21
#2020-11-10|1823.71
#2020-11-11|1855.42
#2020-11-12|1850.87
#2020-11-13|1852.28
#2020-11-16|1912.69
#2020-11-17|1914.59
#2020-11-18|1951.95
#2020-11-19|1946.83
#2020-11-20|1957.38
#2020-11-23|1977.70
#2020-11-24|1956.55
#2020-11-25|1970.22
#2020-11-26|2015.78
#2020-11-27|2010.21
#2020-11-30|1970.43
#2020-12-01|1979.60
#2020-12-02|1971.65
#2020-12-03|1989.34
#2020-12-04|1994.77
#2020-12-07|2005.48
#2020-12-08|2010.14
#2020-12-09|2072.92
#2020-12-10|2076.78
#2020-12-11|2065.14
#2020-12-14|2104.47
#2020-12-15|2105.88
#2020-12-16|2099.88
#2020-12-17|2085.06
#2020-12-18|2091.31
#2020-12-21|2019.44
#2020-12-22|2065.72
#2020-12-23|2060.67
#2020-12-24|2085.51
#2020-12-25|2085.51
#2020-12-28|2106.03
#2020-12-29|2095.43
#2020-12-30|2141.82
#2020-12-31|2157.68
#2021-01-01|2157.68
#2021-01-04|2148.08
#2021-01-05|2094.34
#2021-01-06|2076.82
#2021-01-07|2058.39
#2021-01-08|2058.11
#2021-01-11|2095.86
#2021-01-12|2131.59
#2021-01-13|2177.99
#2021-01-14|2149.72
#2021-01-15|2123.49
#2021-01-18|2144.05
#2021-01-19|2133.59
#2021-01-20|2110.21
#2021-01-21|2119.34
#2021-01-22|2095.25
#2021-01-25|2090.09
#2021-01-26|2067.74
#2021-01-27|2067.09
#2021-01-28|2104.90
#2021-01-29|2118.42
#2021-02-01|2117.46
#2021-02-02|2145.22
#2021-02-03|2134.90
#2021-02-04|2134.77
#2021-02-05|2143.33
#2021-02-08|2126.86
#2021-02-09|2148.63
#2021-02-10|2168.56
#2021-02-11|2193.28
#2021-02-12|2189.81
#2021-02-15|2232.58
#2021-02-16|2202.46
#2021-02-17|2195.34
#2021-02-18|2228.58
#2021-02-19|2240.96
#2021-02-22|2233.91
#2021-02-23|2230.34
#2021-02-24|2243.67
#2021-02-25|2225.52
#2021-02-26|2205.12
#2021-03-01|2338.57
#2021-03-02|2390.40
#2021-03-03|2386.82
#2021-03-04|2387.30
#2021-03-05|2350.92
#2021-03-08|2330.47
#2021-03-09|2384.55
#2021-03-10|2412.26
#2021-03-11|2430.36
#2021-03-12|2444.88
#2021-03-15|2447.39
#2021-03-16|2485.19
#2021-03-17|2488.41
#2021-03-18|2478.70
#2021-03-19|2437.66
#2021-03-22|2461.87
#2021-03-23|2453.93
#2021-03-24|2502.12
#2021-03-25|2457.27
#2021-03-26|2471.69
#2021-03-29|2506.52
#2021-03-30|2511.25
#2021-03-31|2520.94
#2021-04-01|2555.29
#2021-04-02|2555.29
#2021-04-05|2556.62
#2021-04-06|2568.94
#2021-04-07|2560.15
#2021-04-08|2574.69
#2021-04-09|2562.81
#2021-04-12|2628.58
#2021-04-13|2714.42
#2021-04-14|2735.80
#2021-04-15|2778.78
#2021-04-16|2769.65
#2021-04-19|2802.40
#2021-04-20|2745.20
#2021-04-21|2719.28
#2021-04-22|2757.42
#2021-04-23|2759.67
#2021-04-26|2759.13
#2021-04-27|2707.61
#2021-04-28|2696.04
#2021-04-29|2678.36
#2021-04-30|2661.21
#2021-05-03|2718.18
#2021-05-04|2647.03
#2021-05-05|2670.65
#2021-05-06|2705.14
#2021-05-07|2710.87
#2021-05-10|2771.29
#2021-05-11|2764.77
#2021-05-12|2818.06
#2021-05-13|2856.07
#2021-05-14|2834.11
#2021-05-17|2840.60
#2021-05-18|2866.00
#2021-05-19|2836.80
#2021-05-20|2832.24
#2021-05-21|2827.08
#2021-05-24|2849.91
#2021-05-25|2814.42
#2021-05-26|2843.95
#2021-05-27|2820.60
#2021-05-28|2841.04
#2021-05-31|2876.10
#2021-06-01|2873.96
#2021-06-02|2916.41
#2021-06-03|2899.84
#2021-06-04|2926.29
#2021-06-07|2925.59
#2021-06-08|2918.18
#2021-06-09|2898.22
#2021-06-10|2899.03
#2021-06-11|2922.69
#2021-06-14|3033.61
#2021-06-15|2972.18
#2021-06-16|2994.88
#2021-06-17|2921.48
#2021-06-18|2884.59
#2021-06-21|2902.47
#2021-06-22|2898.74
#2021-06-23|2946.27
#2021-06-24|2986.57
#2021-06-25|3008.80
#2021-06-28|2947.02
#2021-06-29|2950.61
#2021-06-30|2943.01
#2021-07-01|2911.78
#2021-07-02|2910.13
#2021-07-05|2956.14
#2021-07-06|2919.85
#2021-07-07|2913.90
#2021-07-08|2846.47
#2021-07-09|2867.17
#2021-07-12|2936.63
#2021-07-13|2885.94
#2021-07-14|2919.61
#2021-07-15|2909.21
#2021-07-16|2901.52
#2021-07-19|2819.84
#2021-07-20|2830.71
#2021-07-21|2863.11
#2021-07-22|2903.55
#2021-07-23|2900.95
#2021-07-26|2959.79
#2021-07-27|2948.76
#2021-07-28|2934.87
#2021-07-29|2973.54
#2021-07-30|2980.80
#2021-08-02|3031.72
#2021-08-03|3001.71
#2021-08-04|3047.53
#2021-08-05|3046.01
#2021-08-06|3012.64
#2021-08-09|3040.30
#2021-08-10|3050.60
#2021-08-11|3126.38
#2021-08-12|3167.42
#2021-08-13|3170.73
#2021-08-16|3140.61
#2021-08-17|3124.48
#2021-08-18|3132.72
#2021-08-19|3103.01
#2021-08-20|3080.26
#2021-08-23|3130.23
#2021-08-24|3228.85
#2021-08-25|3269.98
#2021-08-26|3270.50
#2021-08-27|3302.20
#2021-08-30|3359.27
#2021-08-31|3392.99
#2021-09-01|3357.22
#2021-09-02|3344.33
#2021-09-03|3343.54
#2021-09-06|3340.08
#2021-09-07|3331.71
#2021-09-08|3341.42
#2021-09-09|3414.16
#2021-09-10|3425.24
#2021-09-13|3422.44
#2021-09-14|3420.60
#2021-09-15|3376.60
#2021-09-16|3335.78
#2021-09-17|3316.08
#2021-09-20|3327.37
#2021-09-21|3349.64
#2021-09-22|3368.04
#2021-09-23|3419.17
#2021-09-24|3397.99
#2021-09-27|3368.36
#2021-09-28|3296.24
#2021-09-29|3240.90
#2021-09-30|3277.26
#2021-10-01|3271.89
#2021-10-04|3192.68
#2021-10-05|3212.39
#2021-10-06|3189.47
#2021-10-07|3185.81
#2021-10-08|3184.53
#2021-10-11|3213.16
#2021-10-12|3191.30
#2021-10-13|3212.31
#2021-10-14|3247.70
#2021-10-15|3310.46
#2021-10-18|3404.06
#2021-10-19|3418.23
#2021-10-20|3409.96
#2021-10-21|3431.42
#2021-10-22|3403.10
#2021-10-25|3391.82
#2021-10-26|3429.03
#2021-10-27|3423.23
#2021-10-28|3433.83
#2021-10-29|3447.51
#2021-11-01|3627.39
#2021-11-02|3678.60
#2021-11-03|3711.99
#2021-11-04|3738.61
#2021-11-05|3715.28
#2021-11-08|3787.59
#2021-11-09|3801.85
#2021-11-10|3774.08
#2021-11-11|3743.07
#2021-11-12|3735.45
#2021-11-15|3830.65
#2021-11-16|3865.10
#2021-11-17|3884.65
#2021-11-18|3857.68
#2021-11-19|3831.00
#2021-11-22|3929.01
#2021-11-23|3864.63
#2021-11-24|3835.16
#2021-11-25|3824.95
#2021-11-26|3707.96
#2021-11-29|3759.93
#2021-11-30|3766.42
#2021-12-01|3743.92
#2021-12-02|3671.28
#2021-12-03|3655.56
#2021-12-06|3629.97
#2021-12-07|3713.79
#2021-12-08|3745.45
#2021-12-09|3719.13
#2021-12-10|3746.19
#2021-12-13|3693.40
#2021-12-14|3673.84
#2021-12-15|3658.11
#2021-12-16|3726.83
#2021-12-17|3787.49
#2021-12-20|3701.39
#2021-12-21|3738.56
#2021-12-22|3797.86
#2021-12-23|3899.96
#2021-12-24|3904.50
#2021-12-27|3944.78
#2021-12-28|3989.06
#2021-12-29|3975.92
#2021-12-30|4028.28
#2021-12-31|4027.37
#2022-01-03|4151.11
#2022-01-04|4110.52
#2022-01-05|4152.10
#2022-01-06|4127.89
#2022-01-07|4130.18
#2022-01-10|4058.76
#2022-01-11|4125.34
#2022-01-12|4219.16
#2022-01-13|4255.18
#2022-01-14|4263.47
#2022-01-17|4337.87
#2022-01-18|4253.81
#2022-01-19|4264.62
#2022-01-20|4283.17
#2022-01-21|4228.25
#2022-01-24|3999.17
#2022-01-25|3993.27
#2022-01-26|4070.49
#2022-01-27|4001.03
#2022-01-28|3966.63
#2022-01-31|4054.83
#2022-02-01|4168.83
#2022-02-02|4189.99
#2022-02-03|4139.77
#2022-02-04|4108.37
#2022-02-07|4154.84
#2022-02-08|4069.64
#2022-02-09|4176.12
#2022-02-10|4208.36
#2022-02-11|4209.09
#2022-02-14|4074.55
#2022-02-15|4208.81
#2022-02-16|4331.66
#2022-02-17|4319.65
#2022-02-18|4304.00
#2022-02-21|4257.06
#2022-02-22|4233.89
#2022-02-23|4210.42
#2022-02-24|4003.42
#2022-02-25|4073.49
#2022-02-28|3929.99
#2022-03-01|3946.54
#2022-03-02|3936.78
#2022-03-03|3934.32
#2022-03-04|3887.83
#2022-03-07|3669.96
#2022-03-08|3644.61
#2022-03-09|3795.61
#2022-03-10|3881.33
#2022-03-11|3900.98
#2022-03-14|3718.30
#2022-03-15|3708.49
#2022-03-16|3835.54
#2022-03-17|3853.49
#2022-03-18|3872.54
#2022-03-21|3990.91
#2022-03-22|3991.75
#2022-03-23|3991.29
#2022-03-24|3963.56
#2022-03-25|3984.34
#2022-03-28|3801.90
#2022-03-29|3883.44
#2022-03-30|3945.71
#2022-03-31|3954.37
#2022-04-01|3923.24
#2022-04-04|3989.28
#2022-04-05|3974.17
#2022-04-06|3924.97
#2022-04-07|3932.99
#2022-04-08|3934.56
#2022-04-11|3915.07
#2022-04-12|3942.80
#2022-04-13|3808.84
#2022-04-14|3796.49
#2022-04-15|3796.49
#2022-04-18|3845.97
#2022-04-19|3901.13
#2022-04-20|3952.79
#2022-04-21|3908.65
#2022-04-22|3889.85
#2022-04-25|3787.52
#2022-04-26|3809.00
#2022-04-27|3714.28
#2022-04-28|3755.20
#2022-04-29|3744.03
#2022-05-02|3539.33
#2022-05-03|3543.22
#2022-05-04|3512.82
#2022-05-05|3478.35
#2022-05-06|3486.05
#2022-05-09|3279.49
#2022-05-10|3323.45
#2022-05-11|3256.68
#2022-05-12|3208.47
#2022-05-13|3218.34
#2022-05-16|3218.27
#2022-05-17|3374.63
#2022-05-18|3367.15
#2022-05-19|3226.82
#2022-05-20|3241.51
#2022-05-23|3298.36
#2022-05-24|3179.94
#2022-05-25|3145.16
#2022-05-26|3280.35
#2022-05-27|3320.46
#2022-05-30|3422.95
#2022-05-31|3382.82
#2022-06-01|3405.69
#2022-06-02|3351.00
#2022-06-03|3339.92
#2022-06-06|3327.17
#2022-06-07|3232.15
#2022-06-08|3226.52
#2022-06-09|3176.22
#2022-06-10|3118.48
#2022-06-13|2855.48
#2022-06-14|2825.31
#2022-06-15|2822.45
#2022-06-16|2772.15
#2022-06-17|2755.81
#2022-06-20|2845.17
#2022-06-21|3031.51
#2022-06-22|3062.50
#2022-06-23|3065.60
#2022-06-24|3102.79
#2022-06-27|3093.75
#2022-06-28|3136.27
#2022-06-29|3105.15
#2022-06-30|2971.67
#2022-07-01|2947.38
#2022-07-04|3089.95
#2022-07-05|3075.92
#2022-07-06|3103.70
#2022-07-07|3162.52
#2022-07-08|3161.71
#2022-07-11|3079.28
#2022-07-12|3034.22
#2022-07-13|3052.43
#2022-07-14|3006.34
#2022-07-15|3022.58
#2022-07-18|3126.33
#2022-07-19|3134.85
#2022-07-20|3171.07
#2022-07-21|3230.12
#2022-07-22|3259.69
#2022-07-25|3248.95
#2022-07-26|3140.22
#2022-07-27|3142.45
#2022-07-28|3099.50
#2022-07-29|3102.86
#2022-08-01|3132.47
#2022-08-02|3119.35
#2022-08-03|3097.83
#2022-08-04|3149.95
#2022-08-05|3159.24
#2022-08-08|3227.30
#2022-08-09|3222.11
#2022-08-10|3256.45
#2022-08-11|3286.00
#2022-08-12|3293.41
#2022-08-15|3379.89
#2022-08-16|3391.66
#2022-08-17|3347.41
#2022-08-18|3413.36
#2022-08-19|3372.13
#2022-08-22|3386.16
#2022-08-23|3460.51
#2022-08-24|3471.53
#2022-08-25|3511.53
#2022-08-26|3522.63
#2022-08-29|3448.58
#2022-08-30|3364.63
#2022-08-31|3357.12
#2022-09-01|3238.64
#2022-09-02|3271.37
#2022-09-05|3207.99
#2022-09-06|3159.78
#2022-09-07|3116.77
#2022-09-08|3126.02
#2022-09-09|3160.70
#2022-09-12|3300.84
#2022-09-13|3212.96
#2022-09-14|3165.43
#2022-09-15|3161.89
#2022-09-16|3150.25
#2022-09-19|3156.29
#2022-09-20|3110.48
#2022-09-21|3071.20
#2022-09-22|3014.92
#2022-09-23|2981.57
#2022-09-26|2966.90
#2022-09-27|2979.27
#2022-09-28|2880.30
#2022-09-29|2846.94
#2022-09-30|2852.42
#2022-10-03|2826.59
#2022-10-04|2877.85
#2022-10-05|2829.09
#2022-10-06|2876.44
#2022-10-07|2862.99
#2022-10-10|2844.65
#2022-10-11|2768.77
#2022-10-12|2788.76
#2022-10-13|2739.74
#2022-10-14|2749.88
#2022-10-17|2775.84
#2022-10-18|2806.39
#2022-10-19|2835.48
#2022-10-20|2863.15
#2022-10-21|2863.17
#2022-10-24|2875.45
#2022-10-25|2936.21
#2022-10-26|3019.35
#2022-10-27|2988.61
#2022-10-28|2957.62
#2022-10-31|2896.61
#2022-11-01|2904.88
#2022-11-02|2932.08
#2022-11-03|2848.22
#2022-11-04|2880.34
#2022-11-07|2885.09
#2022-11-08|2869.16
#2022-11-09|2917.26
#2022-11-10|3014.51
#2022-11-11|3072.29
#2022-11-14|3028.76
#2022-11-15|3061.37
#2022-11-16|3037.17
#2022-11-17|2899.63
#2022-11-18|2926.87
#2022-11-21|2815.64
#2022-11-22|2728.99
#2022-11-23|2810.46
#2022-11-24|2846.22
#2022-11-25|2831.42
#2022-11-28|2815.26
#2022-11-29|2898.39
#2022-11-30|2878.73
#2022-12-01|2874.60
#2022-12-02|2849.63
#2022-12-05|2868.41
#2022-12-06|2832.69
#2022-12-07|2787.15
#2022-12-08|2732.61
#2022-12-09|2721.50
#2022-12-12|2695.46
#2022-12-13|2784.95
#2022-12-14|2794.47
#2022-12-15|2765.28
#2022-12-16|2743.27
#2022-12-19|2693.73
#2022-12-20|2641.39
#2022-12-21|2675.40
#2022-12-22|2624.91
#2022-12-23|2616.29
#2022-12-26|2614.53
#2022-12-27|2593.51
#2022-12-28|2557.00
#2022-12-29|2594.05
#2022-12-30|2591.40
#2023-01-02|2663.82
#2023-01-03|2697.69
#2023-01-04|2640.19
#2023-01-05|2578.16
#2023-01-06|2588.44
#2023-01-09|2695.75
#2023-01-10|2677.67
#2023-01-11|2698.73
#2023-01-12|2692.93
#2023-01-13|2716.18
#2023-01-16|2758.03
#2023-01-17|2772.29
#2023-01-18|2742.07
#2023-01-19|2642.70
#2023-01-20|2665.51
#2023-01-23|2602.26
#2023-01-24|2554.56
#2023-01-25|2576.45
#2023-01-26|2511.32
#2023-01-27|2530.35
#2023-01-30|2477.31
#2023-01-31|2526.15
#2023-02-01|2580.83
#2023-02-02|2740.46
#2023-02-03|2712.46
#2023-02-06|2626.29
#2023-02-07|2620.13
#2023-02-08|2597.17
#2023-02-09|2594.00
#2023-02-10|2558.81
#2023-02-13|2543.67
#2023-02-14|2563.27
#2023-02-15|2563.21
#2023-02-16|2537.53
#2023-02-17|2537.96
#2023-02-20|2489.64
#2023-02-21|2412.35
#2023-02-22|2409.55
#2023-02-23|2395.25
#2023-02-24|2370.35
#2023-02-27|2355.73
#2023-02-28|2375.17
#2023-03-01|2396.32
#2023-03-02|2327.58
#2023-03-03|2302.02
#2023-03-06|2415.75
#2023-03-07|2372.46
#2023-03-08|2369.37
#2023-03-09|2382.49
#2023-03-10|2385.06
#2023-03-13|2257.85
#2023-03-14|2280.48
#2023-03-15|2234.62
#2023-03-16|2253.12
#2023-03-17|2249.40
#2023-03-20|2256.83
#2023-03-21|2313.94
#2023-03-22|2337.67
#2023-03-23|2470.28
#2023-03-24|2436.80
#2023-03-27|2407.14
#2023-03-28|2402.49
#2023-03-29|2414.79
#2023-03-30|2447.97
#2023-03-31|2456.95
#2023-04-03|2490.98
#2023-04-04|2506.26
#2023-04-05|2479.94
#2023-04-06|2460.61
#2023-04-07|2460.61
#2023-04-10|2485.41
#2023-04-11|2459.03
#2023-04-12|2466.35
#2023-04-13|2436.47
#2023-04-14|2439.33
#2023-04-17|2384.54
#2023-04-18|2431.42
#2023-04-19|2430.77
#2023-04-20|2444.04
#2023-04-21|2439.61
#2023-04-24|2445.41
#2023-04-25|2447.97
#2023-04-26|2468.11
#2023-04-27|2520.64
#2023-04-28|2522.94
#2023-05-01|2566.00
#2023-05-02|2595.76
#2023-05-03|2630.24
#2023-05-04|2608.26
#2023-05-05|2617.66
#2023-05-08|2635.63
#2023-05-09|2559.78
#2023-05-10|2574.43
#2023-05-11|2600.12
#2023-05-12|2572.89
#2023-05-15|2635.75
#2023-05-16|2571.82
#2023-05-17|2448.06
#2023-05-18|2414.30
#2023-05-19|2403.95
#2023-05-22|2331.87
#2023-05-23|2353.75
#2023-05-24|2329.61
#2023-05-25|2298.42
#2023-05-26|2301.77
#2023-05-29|2290.63
#2023-05-30|2306.49
#2023-05-31|2253.37
#2023-06-01|2216.29
#2023-06-02|2210.27
#2023-06-05|2309.88
#2023-06-06|2300.64
#2023-06-07|2373.52
#2023-06-08|2399.42
#2023-06-09|2450.00
#2023-06-12|2513.80
#2023-06-13|2554.92
#2023-06-14|2562.15
#2023-06-15|2591.38
#2023-06-16|2594.65
#2023-06-19|2518.84
#2023-06-20|2497.46
#2023-06-21|2500.26
#2023-06-22|2484.74
#2023-06-23|2478.03
#2023-06-26|2447.13
#2023-06-27|2412.25
#2023-06-28|2421.43
#2023-06-29|2405.35
#2023-06-30|2400.44
#2023-07-03|2413.85
#2023-07-04|2420.04
#2023-07-05|2462.52
#2023-07-06|2410.26
#2023-07-07|2419.51
#2023-07-10|2376.44
#2023-07-11|2428.79
#2023-07-12|2521.49
#2023-07-13|2527.78
#2023-07-14|2522.42
#2023-07-17|2497.94
#2023-07-18|2565.46
#2023-07-19|2594.33
#2023-07-20|2564.09
#2023-07-21|2555.69
#2023-07-24|2501.53
#2023-07-25|2420.02
#2023-07-26|2452.77
#2023-07-27|2436.73
#2023-07-28|2453.09
#2023-07-31|2483.51
#2023-08-01|2479.07
#2023-08-02|2424.63
#2023-08-03|2408.49
#2023-08-04|2438.01
#2023-08-07|2408.27
#2023-08-08|2427.68
#2023-08-09|2465.00
#2023-08-10|2459.26
#2023-08-11|2445.21
#2023-08-14|2408.15
#2023-08-15|2423.62
#2023-08-16|2398.64
#2023-08-17|2367.44
#2023-08-18|2364.72
#2023-08-21|2412.51
#2023-08-22|2472.20
#2023-08-23|2496.34
#2023-08-24|2452.80
#2023-08-25|2444.28
#2023-08-28|2420.34
#2023-08-29|2402.07
#2023-08-30|2436.99
#2023-08-31|2382.63
#2023-09-01|2397.33
#2023-09-04|2362.81
#2023-09-05|2379.23
#2023-09-06|2383.31
#2023-09-07|2370.03
#2023-09-08|2373.57
#2023-09-11|2399.49
#2023-09-12|2356.42
#2023-09-13|2349.44
#2023-09-14|2342.28
#2023-09-15|2346.17
#2023-09-18|2374.71
#2023-09-19|2412.85
#2023-09-20|2447.30
#2023-09-21|2421.06
#2023-09-22|2422.52
#2023-09-25|2416.34
#2023-09-26|2389.11
#2023-09-27|2367.67
#2023-09-28|2353.24
#2023-09-29|2377.18
#2023-10-02|2383.85
#2023-10-03|2346.61
#2023-10-04|2321.73
#2023-10-05|2347.09
#2023-10-06|2363.55
#2023-10-09|2206.63
#2023-10-10|2228.68
#2023-10-11|2188.07
#2023-10-12|2212.52
#2023-10-13|2207.01
#2023-10-16|2163.43
#2023-10-17|2167.96
#2023-10-18|2180.08
#2023-10-19|2162.92
#2023-10-20|2149.72
#2023-10-23|2035.85
#2023-10-24|2064.45
#2023-10-25|2109.48
#2023-10-26|2059.84
#2023-10-27|2074.27
#2023-10-30|2104.36
#2023-10-31|2124.68
#2023-11-01|2163.46
#2023-11-02|2214.78
#2023-11-03|2249.50
#2023-11-06|2270.76
#2023-11-07|2287.57
#2023-11-08|2273.94
#2023-11-09|2270.05
#2023-11-10|2266.46
#2023-11-13|2240.92
#2023-11-14|2338.65
#2023-11-15|2388.53
#2023-11-16|2448.10
#2023-11-17|2457.06
#2023-11-20|2479.42
#2023-11-21|2528.98
#2023-11-22|2510.48
#2023-11-23|2527.72
#2023-11-24|2522.03
#2023-11-27|2471.61
#2023-11-28|2504.77
#2023-11-29|2485.93
#2023-11-30|2425.78
#2023-12-01|2435.12
#2023-12-04|2464.47
#2023-12-05|2519.52
#2023-12-06|2489.44
#2023-12-07|2539.40
#2023-12-08|2528.87
#2023-12-11|2474.02
#2023-12-12|2508.07
#2023-12-13|2526.42
#2023-12-14|2645.84
#2023-12-15|2646.62
#2023-12-18|2574.43
#2023-12-19|2629.70
#2023-12-20|2701.03
#2023-12-21|2711.82
#2023-12-22|2703.97
#2023-12-25|2655.78
#2023-12-26|2613.68
#2023-12-27|2647.03
#2023-12-28|2616.05
#2023-12-29|2631.81
#2024-01-01|2679.70
#2024-01-02|2654.44
#2024-01-03|2602.63
#2024-01-04|2618.72
#2024-01-05|2609.60
#2024-01-08|2574.20
#2024-01-09|2602.77
#2024-01-10|2590.55
#2024-01-11|2598.26
#2024-01-12|2593.06
#2024-01-15|2617.45
#2024-01-16|2585.44
#2024-01-17|2575.36
#2024-01-18|2627.21
#2024-01-19|2639.53
#2024-01-22|2588.80
#2024-01-23|2583.73
#2024-01-24|2644.09
#2024-01-25|2668.04
#2024-01-26|2694.88
#2024-01-29|2783.44
#2024-01-30|2809.98
#2024-01-31|2776.75
#2024-02-01|2766.61
#2024-02-02|2746.09
#2024-02-05|2752.09
#2024-02-06|2785.07
#2024-02-07|2768.22
#2024-02-08|2762.01
#2024-02-09|2768.62
#2024-02-12|2748.70
#2024-02-13|2790.29
#2024-02-14|2808.13
#2024-02-15|2848.02
#2024-02-16|2855.39
#2024-02-19|2878.62
#2024-02-20|2929.49
#2024-02-21|2923.81
#2024-02-22|2949.08
#2024-02-23|2937.03
#2024-02-26|2838.66
#2024-02-27|2869.91
#2024-02-28|2885.98
#2024-02-29|2900.98
#2024-03-01|2910.34
#2024-03-04|2928.46
#2024-03-05|2899.38
#2024-03-06|2851.35
#2024-03-07|2880.82
#2024-03-08|2882.00
#2024-03-11|2816.91
#2024-03-12|2783.34
#2024-03-13|2816.65
#2024-03-14|2814.70
#2024-03-15|2804.65
#2024-03-18|2874.89
#2024-03-19|2866.73
#2024-03-20|2911.97
#2024-03-21|2958.81
#2024-03-22|2921.92
#2024-03-25|2984.86
#2024-03-26|2957.44
#2024-03-27|2961.03
#2024-03-28|2946.81
#2024-03-29|2946.81
#2024-04-01|2886.91
#2024-04-02|2859.07
#2024-04-03|2845.64
#2024-04-04|2804.51
#2024-04-05|2766.64
#2024-04-08|2884.46
#2024-04-09|2817.27
#2024-04-10|2791.17
#2024-04-11|2749.26
#2024-04-12|2727.85
#2024-04-15|2758.10
#2024-04-16|2727.38
#2024-04-17|2704.44
#2024-04-18|2728.55
#2024-04-19|2753.39
#2024-04-22|2763.34
#2024-04-23|2758.25
#2024-04-24|2759.81
#2024-04-25|2734.86
#2024-04-26|2745.34
#2024-04-29|2776.84
#2024-04-30|2812.80
#2024-05-01|2814.82
#2024-05-02|2796.23
#2024-05-03|2797.46
#2024-05-06|2767.90
#2024-05-07|2832.87
#2024-05-08|2847.46
#2024-05-09|2861.28
#2024-05-10|2850.71
#2024-05-13|2853.86
#2024-05-14|2872.02
#2024-05-15|2884.64
#2024-05-16|2853.40
#2024-05-17|2853.10
#2024-05-20|2819.91
#2024-05-21|2810.67
#2024-05-22|2765.75
#2024-05-23|2722.83
#2024-05-24|2729.51
#2024-05-27|2705.82
#2024-05-28|2707.60
#2024-05-29|2691.05
#2024-05-30|2703.34
#2024-05-31|2674.54
#2024-06-03|2666.07
#2024-06-04|2664.91
#2024-06-05|2619.24
#2024-06-06|2583.64
#2024-06-07|2575.73
#2024-06-10|2613.25
#2024-06-11|2635.92
#2024-06-12|2661.80
#2024-06-13|2640.91
#2024-06-14|2649.16
#2024-06-17|2662.75
#2024-06-18|2691.74
#2024-06-19|2699.48
#2024-06-20|2695.65
#2024-06-21|2701.33
#2024-06-24|2676.14
#2024-06-25|2665.03
#2024-06-26|2684.35
#2024-06-27|2642.62
#2024-06-28|2665.12
#2024-07-01|2654.72
#2024-07-02|2584.09
#2024-07-03|2638.40
#2024-07-04|2733.82
#2024-07-05|2751.84
#2024-07-08|2792.52
#2024-07-09|2761.23
#2024-07-10|2762.30
#2024-07-11|2770.41
#2024-07-12|2780.75
#2024-07-15|2758.57
#2024-07-16|2790.25
#2024-07-17|2758.48
#2024-07-18|2805.32
#2024-07-19|2805.74
#2024-07-22|2819.72
#2024-07-23|2842.59
#2024-07-24|2834.72
#2024-07-25|2852.03
#2024-07-26|2864.35
#2024-07-29|2720.36
#2024-07-30|2725.71
#2024-07-31|2762.33
#2024-08-01|2716.01
#2024-08-02|2680.11
#2024-08-05|2588.43
#2024-08-06|2573.77
#2024-08-07|2676.10
#2024-08-08|2695.33
#2024-08-09|2724.55
#2024-08-12|2673.42
#2024-08-13|2716.65
#2024-08-14|2810.64
#2024-08-15|2878.00
#2024-08-16|2889.41
#2024-08-19|2883.81
#2024-08-20|2894.78
#2024-08-21|2866.81
#2024-08-22|2886.31
#2024-08-23|2933.56
#2024-08-26|3001.33
#2024-08-27|2988.09
#2024-08-28|3002.13
#2024-08-29|2997.81
#2024-08-30|2986.55
#2024-09-02|3029.05
#2024-09-03|2957.74
#2024-09-04|2964.20
#2024-09-05|3008.46
#2024-09-06|2956.40
#2024-09-09|2905.38
#2024-09-10|2930.57
#2024-09-11|2908.49
#2024-09-12|2948.96
#2024-09-13|2968.30
#2024-09-16|2924.60
#2024-09-17|2863.13
#2024-09-18|2865.71
#2024-09-19|2869.37
#2024-09-20|2847.09
#2024-09-23|2905.31
#2024-09-24|2961.62
#2024-09-25|2988.04
#2024-09-26|3063.45
#2024-09-27|3083.64
#2024-09-30|3052.42
#2024-10-01|3006.19
#2024-10-02|3000.19
#2024-10-03|2967.18
#2024-10-04|2960.20
#2024-10-07|2956.30
#2024-10-08|2942.79
#2024-10-09|2944.24
#2024-10-10|2940.70
#2024-10-11|2988.24
#2024-10-14|2940.27
#2024-10-15|2955.26
#2024-10-16|2952.60
#2024-10-17|2955.01
#2024-10-18|2980.90
#2024-10-21|2966.51
#2024-10-22|2962.18
#2024-10-23|2924.76
#2024-10-24|2918.52
#2024-10-25|2923.80
#2024-10-28|2953.97
#2024-10-29|2958.40
#2024-10-30|2998.22
#2024-10-31|2956.09
#2024-11-01|2957.13
#2024-11-04|2974.92
#2024-11-05|3015.55
#2024-11-06|3007.65
#2024-11-07|3016.06
#2024-11-08|2985.27
#2024-11-11|3010.56
#2024-11-12|2964.34
#2024-11-13|2961.28
#2024-11-14|2973.63
#2024-11-15|2961.99
#2024-11-18|3049.70
#2024-11-19|3027.36
#2024-11-20|3092.99
#2024-11-21|3112.55
#2024-11-22|3112.63
#2024-11-25|3205.90
#2024-11-26|3187.46
#2024-11-27|3192.51
#2024-11-28|3192.36
#2024-11-29|3203.98
#2024-12-02|3230.80
#2024-12-03|3275.33
#2024-12-04|3293.30
#2024-12-05|3287.07
#2024-12-06|3327.43
#2024-12-09|3404.25
#2024-12-10|3376.26
#2024-12-11|3434.56
#2024-12-12|3402.14
#2024-12-13|3364.10
#2024-12-16|3341.16
#2024-12-17|3296.63
#2024-12-18|3387.13
#2024-12-19|3323.70
#2024-12-20|3319.16
#2024-12-23|3257.43
#2024-12-24|3263.12
#2024-12-25|3253.81
#2024-12-26|3218.44
#2024-12-27|3228.84
#2024-12-30|3215.46
#2024-12-31|3266.54
#2025-01-01|3272.81
#2025-01-02|3273.50
#2025-01-03|3266.49
#2025-01-06|3332.78
#2025-01-07|3305.28
#2025-01-08|3243.02
#2025-01-09|3256.64
#2025-01-10|3242.92
#2025-01-13|3221.00
#2025-01-14|3302.41
#2025-01-15|3338.39
#2025-01-16|3348.43
#2025-01-17|3381.24
#2025-01-20|3406.12
#2025-01-21|3399.59
#2025-01-22|3372.41
#2025-01-23|3332.74
#2025-01-24|3371.08
#2025-01-27|3222.96
#2025-01-28|3195.90
#2025-01-29|3230.04
#2025-01-30|3305.42
#2025-01-31|3286.36
#2025-02-03|3244.47
#2025-02-04|3324.00
#2025-02-05|3365.90
#2025-02-06|3329.51
#2025-02-07|3327.00
#2025-02-10|3330.61
#2025-02-11|3322.04
#2025-02-12|3283.33
#2025-02-13|3337.21
#2025-02-14|3360.22
#2025-02-17|3313.17
#2025-02-18|3388.54
#2025-02-19|3422.47
#2025-02-20|3387.47
#2025-02-21|3360.30
#2025-02-24|3343.31
#2025-02-25|3301.32
#2025-02-26|3301.64
#2025-02-27|3340.06
#2025-02-28|3308.07
#2025-03-03|3289.18
#2025-03-04|3197.08
#2025-03-05|3221.26
#2025-03-06|3200.71
#2025-03-07|3206.30
#2025-03-10|3185.84
#2025-03-11|3179.72
#2025-03-12|3214.73
#2025-03-13|3213.40
#2025-03-14|3238.78
#2025-03-17|3224.54
#2025-03-18|3134.87
#2025-03-19|3116.63
#2025-03-20|3053.08
#2025-03-21|3027.54
#2025-03-24|2964.71
#2025-03-25|2968.03
#2025-03-26|2941.55
#2025-03-27|3003.04
#2025-03-28|2995.03
#2025-03-31|2955.17
#2025-04-01|3006.26
#2025-04-02|2999.78
#2025-04-03|2849.71
#2025-04-04|2809.60
#2025-04-07|2783.07
#2025-04-08|2790.84
#2025-04-09|2704.44
#2025-04-10|2825.97
#2025-04-11|2870.53
#2025-04-14|2981.74
#2025-04-15|2967.07
#2025-04-16|2980.83
#2025-04-17|2993.29
#2025-04-18|2993.29
#2025-04-21|2903.96
#2025-04-22|2928.98
#2025-04-23|2997.66
#2025-04-24|2999.01
#2025-04-25|3002.92
#2025-04-28|3008.67
#2025-04-29|2977.03
#2025-04-30|2964.10
#2025-05-01|2975.55
#2025-05-02|3012.98
#2025-05-05|3113.93
#2025-05-06|3111.37
#2025-05-07|3155.60
#2025-05-08|3175.57
#2025-05-09|3195.90
#2025-05-12|3229.96
#2025-05-13|3246.77
#2025-05-14|3317.61
#2025-05-15|3328.01
#2025-05-16|3344.29
#2025-05-19|3303.26
#2025-05-20|3304.01
#2025-05-21|3199.13
#2025-05-22|3029.97
#2025-05-23|3042.00
#2025-05-26|3136.28
#2025-05-27|3164.58
#2025-05-28|3198.47
#2025-05-29|3134.79
#2025-05-30|3098.80
#2025-06-02|3118.71
#2025-06-03|3075.41
#2025-06-04|3073.36
#2025-06-05|3077.84
#2025-06-06|3044.76
#2025-06-09|3081.09
#2025-06-10|3044.35
#2025-06-11|3034.25
#2025-06-12|2963.98
#2025-06-13|2911.60
#2025-06-16|3033.86
#2025-06-17|2988.55
#2025-06-18|3014.73
#2025-06-19|3052.96
#2025-06-20|3085.51
#2025-06-23|3025.46
#2025-06-24|3166.40
#2025-06-25|3196.08
#2025-06-26|3202.23
#2025-06-27|3232.50
#2025-06-30|3360.23
#2025-07-01|3374.54
#2025-07-02|3385.58
#2025-07-03|3476.76
#2025-07-04|3467.08
#2025-07-07|3416.46
#2025-07-08|3395.62
#2025-07-09|3466.86
#2025-07-10|3510.92
#2025-07-11|3483.63
#2025-07-14|3399.47
#2025-07-15|3419.13
#2025-07-16|3377.21
#2025-07-17|3407.66
#2025-07-18|3421.42
#2025-07-21|3391.94
#2025-07-22|3437.00
#2025-07-23|3458.96
#2025-07-24|3486.37
#2025-07-25|3451.42
#2025-07-28|3407.32
#2025-07-29|3414.30
#2025-07-30|3368.80
#2025-07-31|3360.14
#2025-08-01|3308.82
#2025-08-04|3270.34
#2025-08-05|3151.94
#2025-08-06|3167.00
#2025-08-07|3145.57
#2025-08-08|3165.25
#2025-08-11|3099.11
#2025-08-12|3134.63
#2025-08-13|3216.23
#2025-08-14|3247.74
#2025-08-15|3246.39
#2025-08-18|3272.05
#2025-08-19|3301.53
#2025-08-20|3280.69
#2025-08-21|3262.50
#2025-08-22|3311.74
#2025-08-25|3342.67
#2025-08-26|3289.85
#2025-08-27|3404.21
#2025-08-28|3379.74
#2025-08-29|3364.72
#2025-09-01|3365.01
#2025-09-02|3262.80
#2025-09-03|3302.04
#2025-09-04|3289.17
#2025-09-05|3316.39
#2025-09-08|3401.02
#2025-09-09|3426.34
#2025-09-10|3435.02
#2025-09-11|3418.82
#2025-09-12|3425.90
#2025-09-15|3378.68
#2025-09-16|3418.45
#2025-09-17|3375.68
#2025-09-18|3424.00
#2025-09-19|3454.22
#2025-09-22|3423.79
#2025-09-23|3431.45
#2025-09-24|3417.52
#2025-09-25|3372.87
#2025-09-26|3371.52
#2025-09-29|3422.55
#2025-09-30|3503.41
#2025-10-01|3508.86
#2025-10-02|3487.29
#2025-10-03|3540.23
#2025-10-06|3603.54
#2025-10-07|3623.15
#2025-10-08|3629.22
#2025-10-09|3718.72
#2025-10-10|3716.47
#2025-10-13|3714.40
#2025-10-14|3672.13
#2025-10-15|3756.90
#2025-10-16|3700.27
#2025-10-17|3693.79
#2025-10-20|3745.93
#2025-10-21|3671.79
#2025-10-22|3690.22
#2025-10-23|3810.57
#2025-10-24|3789.04
#2025-10-27|3865.49
#2025-10-28|3789.88
#2025-10-29|3817.44
#2025-10-30|3809.74
#2025-10-31|3820.91
#2025-11-03|3843.94
#2025-11-04|3767.80
#2025-11-05|3807.58
#2025-11-06|3798.39
#2025-11-07|3812.73
#2025-11-10|3890.96
#2025-11-11|3902.85
#2025-11-12|3998.13
#2025-11-13|4049.99
#2025-11-14|4035.59
#2025-11-17|4023.84
#2025-11-18|3871.88
#2025-11-19|3849.65
#2025-11-20|3873.37
#2025-11-21|3799.56
#2025-11-24|3740.99
#2025-11-25|3654.25
#2025-11-26|3721.47
#2025-11-27|3740.16
#2025-11-28|3752.40
#2025-12-01|3797.92
#2025-12-02|3798.60
#2025-12-03|3839.39
#2025-12-04|3806.19
#2025-12-05|3810.87
#2025-12-08|3837.99
#2025-12-09|3738.40
#2025-12-10|3739.80
#2025-12-11|3789.52
#2025-12-12|3789.27
#2025-12-15|3804.91
#2025-12-16|3810.73
#2025-12-17|3808.38
#2025-12-18|3866.91
#2025-12-19|3870.48
#2025-12-22|3845.32
#2025-12-23|3802.06
#2025-12-24|3768.68
#2025-12-25|3715.37
#2025-12-26|3710.10
#2025-12-29|3720.49
#2025-12-30|3765.10
#2025-12-31|3708.03
#2026-01-01|3779.77
#2026-01-02|3795.75
#2026-01-05|3863.48
#2026-01-06|3887.89
#2026-01-07|3912.48
#2026-01-08|3846.09
#2026-01-09|3913.78
#2026-01-12|3891.88
#2026-01-13|3918.51
#2026-01-14|3872.11
#2026-01-15|3909.23
#2026-01-16|3915.43
#2026-01-19|3842.88
#2026-01-20|3834.70
#2026-01-21|3850.49
#2026-01-22|3958.80
#2026-01-23|4030.05
#2026-01-26|4060.13
#2026-01-27|4027.49
#2026-01-28|4007.84
#2026-01-29|3945.87
#2026-01-30|3895.67
#2026-02-02|3920.77
#2026-02-03|3999.91
#2026-02-04|3922.16
#2026-02-05|3885.65
#2026-02-06|3896.74
#2026-02-09|3916.51
#2026-02-10|4002.25
#2026-02-11|3962.39
#2026-02-12|4033.60
#2026-02-13|3947.29
#2026-02-16|3916.73
#2026-02-17|3777.82
#2026-02-18|3831.87
#2026-02-19|3733.42
#2026-02-20|3759.96
#2026-02-23|3766.61
#2026-02-24|3735.17
#2026-02-25|3804.07
#2026-02-26|3760.50
#2026-02-27|3770.56
#2026-03-02|3844.52
#2026-03-03|3749.32
#2026-03-04|3816.42
#2026-03-05|3860.00
#2026-03-06|3787.73
#2026-03-09|3767.03
#2026-03-10|3765.12
#2026-03-11|3684.43
#2026-03-12|3507.22
#2026-03-13|3457.81
#2026-03-16|3429.41
#2026-03-17|3458.47
#2026-03-18|3480.78
#2026-03-19|3481.61
#2026-03-20|3507.90
#2026-03-23|3580.73
#2026-03-24|3561.53
#2026-03-25|3669.11
#2026-03-26|3634.70
#2026-03-27|3615.62
#2026-03-30|3569.01
#2026-03-31|3702.48
#2026-04-01|3759.19
#2026-04-02|3763.14