Table Data - Nasdaq Malaysia Basic Materials Index
| Title | Nasdaq Malaysia Basic Materials Index |
|---|---|
| Series ID | NASDAQNQMY55 |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:55 PM CDT |
| Notes | For more information about this series, see: NQMY55 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 766.51 |
| 2004-04-01 | 765.15 |
| 2004-04-02 | 776.72 |
| 2004-04-05 | 777.29 |
| 2004-04-06 | 773.68 |
| 2004-04-07 | 772.38 |
| 2004-04-08 | 778.67 |
| 2004-04-09 | . |
| 2004-04-12 | 776.05 |
| 2004-04-13 | 778.34 |
| 2004-04-14 | 773.22 |
| 2004-04-15 | 763.19 |
| 2004-04-16 | 762.41 |
| 2004-04-19 | 754.61 |
| 2004-04-20 | 758.50 |
| 2004-04-21 | 778.77 |
| 2004-04-22 | 796.30 |
| 2004-04-23 | 794.86 |
| 2004-04-26 | 793.42 |
| 2004-04-27 | 794.76 |
| 2004-04-28 | 791.31 |
| 2004-04-29 | 786.70 |
| 2004-04-30 | 778.09 |
| 2004-05-03 | 778.09 |
| 2004-05-04 | 778.09 |
| 2004-05-05 | 781.36 |
| 2004-05-06 | 775.54 |
| 2004-05-07 | 761.79 |
| 2004-05-10 | 715.92 |
| 2004-05-11 | 699.74 |
| 2004-05-12 | 724.97 |
| 2004-05-13 | 717.78 |
| 2004-05-14 | 704.81 |
| 2004-05-17 | 692.61 |
| 2004-05-18 | 697.39 |
| 2004-05-19 | 707.76 |
| 2004-05-20 | 702.32 |
| 2004-05-21 | 711.64 |
| 2004-05-24 | 724.58 |
| 2004-05-25 | 734.32 |
| 2004-05-26 | 738.75 |
| 2004-05-27 | 740.35 |
| 2004-05-28 | 743.49 |
| 2004-05-31 | . |
| 2004-06-01 | 735.73 |
| 2004-06-02 | 731.30 |
| 2004-06-03 | 723.05 |
| 2004-06-04 | 724.09 |
| 2004-06-07 | 737.39 |
| 2004-06-08 | 739.54 |
| 2004-06-09 | 735.88 |
| 2004-06-10 | 735.88 |
| 2004-06-11 | . |
| 2004-06-14 | 735.83 |
| 2004-06-15 | 739.19 |
| 2004-06-16 | 752.47 |
| 2004-06-17 | 754.27 |
| 2004-06-18 | 749.32 |
| 2004-06-21 | 747.56 |
| 2004-06-22 | 741.36 |
| 2004-06-23 | 743.16 |
| 2004-06-24 | 746.27 |
| 2004-06-25 | 743.43 |
| 2004-06-28 | 751.21 |
| 2004-06-29 | 754.47 |
| 2004-06-30 | 748.69 |
| 2004-07-01 | 752.50 |
| 2004-07-02 | 759.65 |
| 2004-07-05 | . |
| 2004-07-06 | 781.23 |
| 2004-07-07 | 780.31 |
| 2004-07-08 | 778.07 |
| 2004-07-09 | 777.56 |
| 2004-07-12 | 774.59 |
| 2004-07-13 | 767.15 |
| 2004-07-14 | 767.24 |
| 2004-07-15 | 769.24 |
| 2004-07-16 | 765.08 |
| 2004-07-19 | 771.28 |
| 2004-07-20 | 771.98 |
| 2004-07-21 | 777.89 |
| 2004-07-22 | 776.39 |
| 2004-07-23 | 786.55 |
| 2004-07-26 | 788.09 |
| 2004-07-27 | 787.24 |
| 2004-07-28 | 786.09 |
| 2004-07-29 | 785.09 |
| 2004-07-30 | 796.51 |
| 2004-08-02 | 791.18 |
| 2004-08-03 | 785.57 |
| 2004-08-04 | 787.36 |
| 2004-08-05 | 787.71 |
| 2004-08-06 | 781.80 |
| 2004-08-09 | 776.32 |
| 2004-08-10 | 777.26 |
| 2004-08-11 | 772.73 |
| 2004-08-12 | 773.54 |
| 2004-08-13 | 770.94 |
| 2004-08-16 | 757.60 |
| 2004-08-17 | 755.10 |
| 2004-08-18 | 750.39 |
| 2004-08-19 | 748.74 |
| 2004-08-20 | 747.97 |
| 2004-08-23 | 746.83 |
| 2004-08-24 | 733.39 |
| 2004-08-25 | 728.55 |
| 2004-08-26 | 724.55 |
| 2004-08-27 | 730.51 |
| 2004-08-30 | 747.40 |
| 2004-08-31 | 747.40 |
| 2004-09-01 | 742.40 |
| 2004-09-02 | 754.49 |
| 2004-09-03 | 747.00 |
| 2004-09-06 | . |
| 2004-09-07 | 741.90 |
| 2004-09-08 | 751.37 |
| 2004-09-09 | 757.29 |
| 2004-09-10 | 757.89 |
| 2004-09-13 | 753.72 |
| 2004-09-14 | 758.69 |
| 2004-09-15 | 748.70 |
| 2004-09-16 | 751.16 |
| 2004-09-17 | 757.59 |
| 2004-09-20 | 757.17 |
| 2004-09-21 | 752.59 |
| 2004-09-22 | 753.69 |
| 2004-09-23 | 757.93 |
| 2004-09-24 | 756.62 |
| 2004-09-27 | 752.14 |
| 2004-09-28 | 751.84 |
| 2004-09-29 | 757.39 |
| 2004-09-30 | 761.49 |
| 2004-10-01 | 780.46 |
| 2004-10-04 | 809.87 |
| 2004-10-05 | 809.43 |
| 2004-10-06 | 819.94 |
| 2004-10-07 | 822.24 |
| 2004-10-08 | 826.86 |
| 2004-10-11 | 829.21 |
| 2004-10-12 | 821.48 |
| 2004-10-13 | 821.52 |
| 2004-10-14 | 820.39 |
| 2004-10-15 | 819.63 |
| 2004-10-18 | 813.85 |
| 2004-10-19 | 820.82 |
| 2004-10-20 | 816.58 |
| 2004-10-21 | 818.17 |
| 2004-10-22 | 819.75 |
| 2004-10-25 | 814.36 |
| 2004-10-26 | 821.27 |
| 2004-10-27 | 826.60 |
| 2004-10-28 | 849.09 |
| 2004-10-29 | 844.84 |
| 2004-11-01 | 852.07 |
| 2004-11-02 | 882.81 |
| 2004-11-03 | 891.30 |
| 2004-11-04 | 896.36 |
| 2004-11-05 | 899.03 |
| 2004-11-08 | 894.53 |
| 2004-11-09 | 910.69 |
| 2004-11-10 | 914.55 |
| 2004-11-11 | 914.55 |
| 2004-11-12 | 914.55 |
| 2004-11-15 | 914.55 |
| 2004-11-16 | 914.55 |
| 2004-11-17 | 906.70 |
| 2004-11-18 | 862.20 |
| 2004-11-19 | 855.29 |
| 2004-11-22 | 863.91 |
| 2004-11-23 | 880.89 |
| 2004-11-24 | 883.99 |
| 2004-11-25 | . |
| 2004-11-26 | 864.67 |
| 2004-11-29 | 860.10 |
| 2004-11-30 | 859.32 |
| 2004-12-01 | 862.48 |
| 2004-12-02 | 865.09 |
| 2004-12-03 | 866.66 |
| 2004-12-06 | 849.21 |
| 2004-12-07 | 842.32 |
| 2004-12-08 | 839.26 |
| 2004-12-09 | 827.62 |
| 2004-12-10 | 830.40 |
| 2004-12-13 | 834.20 |
| 2004-12-14 | 835.35 |
| 2004-12-15 | 830.28 |
| 2004-12-16 | 838.01 |
| 2004-12-17 | 839.22 |
| 2004-12-20 | 858.60 |
| 2004-12-21 | 870.20 |
| 2004-12-22 | 891.46 |
| 2004-12-23 | 895.26 |
| 2004-12-24 | . |
| 2004-12-27 | 881.06 |
| 2004-12-28 | 891.89 |
| 2004-12-29 | 897.34 |
| 2004-12-30 | 893.47 |
| 2004-12-31 | 905.54 |
| 2005-01-03 | 907.99 |
| 2005-01-04 | 912.21 |
| 2005-01-05 | 901.68 |
| 2005-01-06 | 901.49 |
| 2005-01-07 | 919.54 |
| 2005-01-10 | 909.75 |
| 2005-01-11 | 895.21 |
| 2005-01-12 | 888.92 |
| 2005-01-13 | 874.09 |
| 2005-01-14 | 876.50 |
| 2005-01-17 | . |
| 2005-01-18 | 869.75 |
| 2005-01-19 | 872.11 |
| 2005-01-20 | 864.91 |
| 2005-01-21 | 864.91 |
| 2005-01-24 | 867.91 |
| 2005-01-25 | 867.91 |
| 2005-01-26 | 854.31 |
| 2005-01-27 | 850.56 |
| 2005-01-28 | 851.49 |
| 2005-01-31 | 859.02 |
| 2005-02-01 | 859.02 |
| 2005-02-02 | 862.76 |
| 2005-02-03 | 862.95 |
| 2005-02-04 | 851.87 |
| 2005-02-07 | 859.35 |
| 2005-02-08 | 861.88 |
| 2005-02-09 | 861.88 |
| 2005-02-10 | 861.88 |
| 2005-02-11 | 861.88 |
| 2005-02-14 | 853.94 |
| 2005-02-15 | 856.95 |
| 2005-02-16 | 862.88 |
| 2005-02-17 | 855.73 |
| 2005-02-18 | 842.58 |
| 2005-02-21 | . |
| 2005-02-22 | 832.13 |
| 2005-02-23 | 831.54 |
| 2005-02-24 | 845.03 |
| 2005-02-25 | 846.55 |
| 2005-02-28 | 850.29 |
| 2005-03-01 | 848.96 |
| 2005-03-02 | 846.88 |
| 2005-03-03 | 845.41 |
| 2005-03-04 | 838.71 |
| 2005-03-07 | 846.93 |
| 2005-03-08 | 862.49 |
| 2005-03-09 | 870.65 |
| 2005-03-10 | 869.12 |
| 2005-03-11 | 868.34 |
| 2005-03-14 | 868.34 |
| 2005-03-15 | 867.00 |
| 2005-03-16 | 863.22 |
| 2005-03-17 | 874.49 |
| 2005-03-18 | 867.93 |
| 2005-03-21 | 867.93 |
| 2005-03-22 | 872.46 |
| 2005-03-23 | 857.45 |
| 2005-03-24 | 857.63 |
| 2005-03-25 | . |
| 2005-03-28 | 848.82 |
| 2005-03-29 | 851.49 |
| 2005-03-30 | 851.34 |
| 2005-03-31 | 847.34 |
| 2005-04-01 | 848.90 |
| 2005-04-04 | 840.80 |
| 2005-04-05 | 843.37 |
| 2005-04-06 | 841.05 |
| 2005-04-07 | 851.97 |
| 2005-04-08 | 866.61 |
| 2005-04-11 | 864.78 |
| 2005-04-12 | 871.68 |
| 2005-04-13 | 877.28 |
| 2005-04-14 | 870.50 |
| 2005-04-15 | 864.59 |
| 2005-04-18 | 855.07 |
| 2005-04-19 | 860.53 |
| 2005-04-20 | 863.39 |
| 2005-04-21 | 863.39 |
| 2005-04-22 | 864.58 |
| 2005-04-25 | 860.68 |
| 2005-04-26 | 862.85 |
| 2005-04-27 | 862.11 |
| 2005-04-28 | 865.87 |
| 2005-04-29 | 865.52 |
| 2005-05-02 | 865.52 |
| 2005-05-03 | 875.66 |
| 2005-05-04 | 877.40 |
| 2005-05-05 | 872.64 |
| 2005-05-06 | 882.48 |
| 2005-05-09 | 874.71 |
| 2005-05-10 | 872.08 |
| 2005-05-11 | 866.16 |
| 2005-05-12 | 857.02 |
| 2005-05-13 | 858.56 |
| 2005-05-16 | 850.72 |
| 2005-05-17 | 853.00 |
| 2005-05-18 | 846.18 |
| 2005-05-19 | 850.79 |
| 2005-05-20 | 840.74 |
| 2005-05-23 | 840.74 |
| 2005-05-24 | 835.30 |
| 2005-05-25 | 815.40 |
| 2005-05-26 | 822.80 |
| 2005-05-27 | 826.30 |
| 2005-05-30 | . |
| 2005-05-31 | 836.43 |
| 2005-06-01 | 819.33 |
| 2005-06-02 | 803.70 |
| 2005-06-03 | 816.96 |
| 2005-06-06 | 823.47 |
| 2005-06-07 | 820.01 |
| 2005-06-08 | 829.45 |
| 2005-06-09 | 830.42 |
| 2005-06-10 | 834.24 |
| 2005-06-13 | 848.17 |
| 2005-06-14 | 844.92 |
| 2005-06-15 | 847.63 |
| 2005-06-16 | 843.30 |
| 2005-06-17 | 846.08 |
| 2005-06-20 | 856.77 |
| 2005-06-21 | 854.49 |
| 2005-06-22 | 866.16 |
| 2005-06-23 | 868.12 |
| 2005-06-24 | 880.02 |
| 2005-06-27 | 865.37 |
| 2005-06-28 | 860.26 |
| 2005-06-29 | 860.35 |
| 2005-06-30 | 857.45 |
| 2005-07-01 | 861.51 |
| 2005-07-04 | . |
| 2005-07-05 | 855.57 |
| 2005-07-06 | 853.95 |
| 2005-07-07 | 854.72 |
| 2005-07-08 | 848.58 |
| 2005-07-11 | 854.42 |
| 2005-07-12 | 858.86 |
| 2005-07-13 | 856.12 |
| 2005-07-14 | 859.94 |
| 2005-07-15 | 859.96 |
| 2005-07-18 | 857.65 |
| 2005-07-19 | 858.82 |
| 2005-07-20 | 857.72 |
| 2005-07-21 | 859.86 |
| 2005-07-22 | 863.80 |
| 2005-07-25 | 875.12 |
| 2005-07-26 | 875.23 |
| 2005-07-27 | 871.16 |
| 2005-07-28 | 866.21 |
| 2005-07-29 | 879.51 |
| 2005-08-01 | 876.24 |
| 2005-08-02 | 875.08 |
| 2005-08-03 | 881.36 |
| 2005-08-04 | 873.49 |
| 2005-08-05 | 870.49 |
| 2005-08-08 | 875.56 |
| 2005-08-09 | 873.04 |
| 2005-08-10 | 867.11 |
| 2005-08-11 | 860.48 |
| 2005-08-12 | 862.89 |
| 2005-08-15 | 853.57 |
| 2005-08-16 | 850.09 |
| 2005-08-17 | 851.01 |
| 2005-08-18 | 849.21 |
| 2005-08-19 | 850.26 |
| 2005-08-22 | 845.35 |
| 2005-08-23 | 858.14 |
| 2005-08-24 | 850.55 |
| 2005-08-25 | 847.23 |
| 2005-08-26 | 843.48 |
| 2005-08-29 | 838.91 |
| 2005-08-30 | 835.92 |
| 2005-08-31 | 835.92 |
| 2005-09-01 | 857.16 |
| 2005-09-02 | 881.42 |
| 2005-09-05 | . |
| 2005-09-06 | 878.03 |
| 2005-09-07 | 887.93 |
| 2005-09-08 | 887.45 |
| 2005-09-09 | 884.79 |
| 2005-09-12 | 890.20 |
| 2005-09-13 | 894.50 |
| 2005-09-14 | 894.29 |
| 2005-09-15 | 891.99 |
| 2005-09-16 | 895.57 |
| 2005-09-19 | 891.82 |
| 2005-09-20 | 894.65 |
| 2005-09-21 | 904.36 |
| 2005-09-22 | 914.92 |
| 2005-09-23 | 926.20 |
| 2005-09-26 | 904.42 |
| 2005-09-27 | 907.67 |
| 2005-09-28 | 906.93 |
| 2005-09-29 | 908.36 |
| 2005-09-30 | 906.83 |
| 2005-10-03 | 913.61 |
| 2005-10-04 | 914.77 |
| 2005-10-05 | 927.18 |
| 2005-10-06 | 922.17 |
| 2005-10-07 | 922.14 |
| 2005-10-10 | 911.19 |
| 2005-10-11 | 917.84 |
| 2005-10-12 | 908.71 |
| 2005-10-13 | 909.33 |
| 2005-10-14 | 910.52 |
| 2005-10-17 | 911.87 |
| 2005-10-18 | 898.01 |
| 2005-10-19 | 889.32 |
| 2005-10-20 | 883.00 |
| 2005-10-21 | 886.61 |
| 2005-10-24 | 881.99 |
| 2005-10-25 | 882.66 |
| 2005-10-26 | 888.74 |
| 2005-10-27 | 888.46 |
| 2005-10-28 | 892.12 |
| 2005-10-31 | 888.45 |
| 2005-11-01 | 888.45 |
| 2005-11-02 | 898.83 |
| 2005-11-03 | 898.83 |
| 2005-11-04 | 898.83 |
| 2005-11-07 | 907.11 |
| 2005-11-08 | 900.90 |
| 2005-11-09 | 898.79 |
| 2005-11-10 | 893.31 |
| 2005-11-11 | 875.13 |
| 2005-11-14 | 873.53 |
| 2005-11-15 | 878.98 |
| 2005-11-16 | 876.57 |
| 2005-11-17 | 873.29 |
| 2005-11-18 | 873.51 |
| 2005-11-21 | 877.93 |
| 2005-11-22 | 874.39 |
| 2005-11-23 | 840.85 |
| 2005-11-24 | . |
| 2005-11-25 | 840.70 |
| 2005-11-28 | 829.26 |
| 2005-11-29 | 833.54 |
| 2005-11-30 | 831.15 |
| 2005-12-01 | 827.34 |
| 2005-12-02 | 829.11 |
| 2005-12-05 | 821.98 |
| 2005-12-06 | 813.74 |
| 2005-12-07 | 833.11 |
| 2005-12-08 | 847.35 |
| 2005-12-09 | 846.62 |
| 2005-12-12 | 844.11 |
| 2005-12-13 | 839.06 |
| 2005-12-14 | 824.61 |
| 2005-12-15 | 817.29 |
| 2005-12-16 | 826.25 |
| 2005-12-19 | 821.18 |
| 2005-12-20 | 817.26 |
| 2005-12-21 | 811.05 |
| 2005-12-22 | 808.51 |
| 2005-12-23 | 813.99 |
| 2005-12-26 | . |
| 2005-12-27 | 820.09 |
| 2005-12-28 | 816.77 |
| 2005-12-29 | 818.99 |
| 2005-12-30 | 825.35 |
| 2006-01-02 | . |
| 2006-01-03 | 820.36 |
| 2006-01-04 | 825.10 |
| 2006-01-05 | 848.66 |
| 2006-01-06 | 859.47 |
| 2006-01-09 | 862.82 |
| 2006-01-10 | 862.82 |
| 2006-01-11 | 857.32 |
| 2006-01-12 | 857.22 |
| 2006-01-13 | 854.97 |
| 2006-01-16 | . |
| 2006-01-17 | 844.45 |
| 2006-01-18 | 828.79 |
| 2006-01-19 | 841.21 |
| 2006-01-20 | 850.33 |
| 2006-01-23 | 843.72 |
| 2006-01-24 | 851.02 |
| 2006-01-25 | 846.11 |
| 2006-01-26 | 841.58 |
| 2006-01-27 | 853.03 |
| 2006-01-30 | 853.03 |
| 2006-01-31 | 853.03 |
| 2006-02-01 | 853.03 |
| 2006-02-02 | 853.03 |
| 2006-02-03 | 852.22 |
| 2006-02-06 | 864.97 |
| 2006-02-07 | 860.77 |
| 2006-02-08 | 859.53 |
| 2006-02-09 | 855.36 |
| 2006-02-10 | 852.23 |
| 2006-02-13 | 850.27 |
| 2006-02-14 | 846.30 |
| 2006-02-15 | 849.59 |
| 2006-02-16 | 849.55 |
| 2006-02-17 | 848.04 |
| 2006-02-20 | . |
| 2006-02-21 | 845.29 |
| 2006-02-22 | 845.20 |
| 2006-02-23 | 848.53 |
| 2006-02-24 | 850.60 |
| 2006-02-27 | 851.57 |
| 2006-02-28 | 849.06 |
| 2006-03-01 | 847.27 |
| 2006-03-02 | 854.92 |
| 2006-03-03 | 852.60 |
| 2006-03-06 | 851.42 |
| 2006-03-07 | 850.26 |
| 2006-03-08 | 844.88 |
| 2006-03-09 | 847.57 |
| 2006-03-10 | 845.21 |
| 2006-03-13 | 844.19 |
| 2006-03-14 | 850.24 |
| 2006-03-15 | 854.60 |
| 2006-03-16 | 855.39 |
| 2006-03-17 | 857.22 |
| 2006-03-20 | 863.89 |
| 2006-03-21 | 861.48 |
| 2006-03-22 | 860.08 |
| 2006-03-23 | 862.63 |
| 2006-03-24 | 864.08 |
| 2006-03-27 | 874.03 |
| 2006-03-28 | 883.25 |
| 2006-03-29 | 880.76 |
| 2006-03-30 | 880.01 |
| 2006-03-31 | 880.22 |
| 2006-04-03 | 876.76 |
| 2006-04-04 | 882.20 |
| 2006-04-05 | 898.49 |
| 2006-04-06 | 913.72 |
| 2006-04-07 | 914.51 |
| 2006-04-10 | 927.15 |
| 2006-04-11 | 927.15 |
| 2006-04-12 | 937.00 |
| 2006-04-13 | 939.29 |
| 2006-04-14 | . |
| 2006-04-17 | 935.35 |
| 2006-04-18 | 939.14 |
| 2006-04-19 | 941.38 |
| 2006-04-20 | 938.61 |
| 2006-04-21 | 942.37 |
| 2006-04-24 | 944.87 |
| 2006-04-25 | 943.24 |
| 2006-04-26 | 936.77 |
| 2006-04-27 | 941.01 |
| 2006-04-28 | 949.99 |
| 2006-05-01 | 949.86 |
| 2006-05-02 | 967.66 |
| 2006-05-03 | 972.11 |
| 2006-05-04 | 967.34 |
| 2006-05-05 | 971.60 |
| 2006-05-08 | 988.04 |
| 2006-05-09 | 982.35 |
| 2006-05-10 | 986.16 |
| 2006-05-11 | 994.66 |
| 2006-05-12 | 994.66 |
| 2006-05-15 | 961.36 |
| 2006-05-16 | 949.65 |
| 2006-05-17 | 965.18 |
| 2006-05-18 | 939.27 |
| 2006-05-19 | 945.94 |
| 2006-05-22 | 908.22 |
| 2006-05-23 | 928.90 |
| 2006-05-24 | 902.69 |
| 2006-05-25 | 903.10 |
| 2006-05-26 | 918.58 |
| 2006-05-29 | . |
| 2006-05-30 | 925.69 |
| 2006-05-31 | 918.90 |
| 2006-06-01 | 918.21 |
| 2006-06-02 | 918.03 |
| 2006-06-05 | 913.63 |
| 2006-06-06 | 899.84 |
| 2006-06-07 | 894.04 |
| 2006-06-08 | 869.20 |
| 2006-06-09 | 860.86 |
| 2006-06-12 | 853.77 |
| 2006-06-13 | 834.81 |
| 2006-06-14 | 834.56 |
| 2006-06-15 | 838.19 |
| 2006-06-16 | 851.26 |
| 2006-06-19 | 844.73 |
| 2006-06-20 | 847.54 |
| 2006-06-21 | 863.19 |
| 2006-06-22 | 874.58 |
| 2006-06-23 | 868.38 |
| 2006-06-26 | 862.71 |
| 2006-06-27 | 866.14 |
| 2006-06-28 | 870.95 |
| 2006-06-29 | 870.68 |
| 2006-06-30 | 876.33 |
| 2006-07-03 | 882.14 |
| 2006-07-04 | . |
| 2006-07-05 | 891.51 |
| 2006-07-06 | 891.18 |
| 2006-07-07 | 899.36 |
| 2006-07-10 | 898.80 |
| 2006-07-11 | 896.82 |
| 2006-07-12 | 893.89 |
| 2006-07-13 | 888.85 |
| 2006-07-14 | 875.32 |
| 2006-07-17 | 843.55 |
| 2006-07-18 | 855.59 |
| 2006-07-19 | 858.30 |
| 2006-07-20 | 865.89 |
| 2006-07-21 | 868.44 |
| 2006-07-24 | 862.68 |
| 2006-07-25 | 870.64 |
| 2006-07-26 | 864.71 |
| 2006-07-27 | 869.30 |
| 2006-07-28 | 877.40 |
| 2006-07-31 | 880.32 |
| 2006-08-01 | 882.70 |
| 2006-08-02 | 866.81 |
| 2006-08-03 | 868.25 |
| 2006-08-04 | 875.50 |
| 2006-08-07 | 876.50 |
| 2006-08-08 | 879.25 |
| 2006-08-09 | 874.24 |
| 2006-08-10 | 882.89 |
| 2006-08-11 | 886.82 |
| 2006-08-14 | 888.95 |
| 2006-08-15 | 891.52 |
| 2006-08-16 | 889.11 |
| 2006-08-17 | 895.00 |
| 2006-08-18 | 899.88 |
| 2006-08-21 | 900.85 |
| 2006-08-22 | 901.17 |
| 2006-08-23 | 904.28 |
| 2006-08-24 | 896.95 |
| 2006-08-25 | 904.13 |
| 2006-08-28 | 907.14 |
| 2006-08-29 | 915.18 |
| 2006-08-30 | 906.41 |
| 2006-08-31 | 906.17 |
| 2006-09-01 | 915.00 |
| 2006-09-04 | . |
| 2006-09-05 | 916.87 |
| 2006-09-06 | 906.60 |
| 2006-09-07 | 905.05 |
| 2006-09-08 | 906.01 |
| 2006-09-11 | 886.78 |
| 2006-09-12 | 878.92 |
| 2006-09-13 | 879.42 |
| 2006-09-14 | 886.90 |
| 2006-09-15 | 885.14 |
| 2006-09-18 | 890.02 |
| 2006-09-19 | 887.07 |
| 2006-09-20 | 882.73 |
| 2006-09-21 | 891.65 |
| 2006-09-22 | 883.51 |
| 2006-09-25 | 880.34 |
| 2006-09-26 | 884.10 |
| 2006-09-27 | 888.30 |
| 2006-09-28 | 885.25 |
| 2006-09-29 | 881.73 |
| 2006-10-02 | 881.79 |
| 2006-10-03 | 887.24 |
| 2006-10-04 | 885.63 |
| 2006-10-05 | 895.56 |
| 2006-10-06 | 896.98 |
| 2006-10-09 | 891.87 |
| 2006-10-10 | 893.21 |
| 2006-10-11 | 893.29 |
| 2006-10-12 | 904.31 |
| 2006-10-13 | 910.14 |
| 2006-10-16 | 903.67 |
| 2006-10-17 | 906.98 |
| 2006-10-18 | 904.78 |
| 2006-10-19 | 909.80 |
| 2006-10-20 | 907.88 |
| 2006-10-23 | 907.88 |
| 2006-10-24 | 907.88 |
| 2006-10-25 | 907.88 |
| 2006-10-26 | 923.88 |
| 2006-10-27 | 934.14 |
| 2006-10-30 | 943.02 |
| 2006-10-31 | 938.47 |
| 2006-11-01 | 940.77 |
| 2006-11-02 | 955.98 |
| 2006-11-03 | 956.46 |
| 2006-11-06 | 957.89 |
| 2006-11-07 | 966.53 |
| 2006-11-08 | 984.29 |
| 2006-11-09 | 995.44 |
| 2006-11-10 | 987.35 |
| 2006-11-13 | 990.89 |
| 2006-11-14 | 986.03 |
| 2006-11-15 | 975.06 |
| 2006-11-16 | 986.66 |
| 2006-11-17 | 982.67 |
| 2006-11-20 | 984.96 |
| 2006-11-21 | 985.41 |
| 2006-11-22 | 982.75 |
| 2006-11-23 | . |
| 2006-11-24 | 982.49 |
| 2006-11-27 | 985.80 |
| 2006-11-28 | 986.23 |
| 2006-11-29 | 985.68 |
| 2006-11-30 | 992.03 |
| 2006-12-01 | 1001.20 |
| 2006-12-04 | 1001.59 |
| 2006-12-05 | 1013.39 |
| 2006-12-06 | 1018.09 |
| 2006-12-07 | 1013.24 |
| 2006-12-08 | 1013.37 |
| 2006-12-11 | 1003.30 |
| 2006-12-12 | 999.84 |
| 2006-12-13 | 999.20 |
| 2006-12-14 | 993.73 |
| 2006-12-15 | 1000.99 |
| 2006-12-18 | 1001.59 |
| 2006-12-19 | 981.81 |
| 2006-12-20 | 1004.79 |
| 2006-12-21 | 998.45 |
| 2006-12-22 | 1008.91 |
| 2006-12-25 | . |
| 2006-12-26 | 1011.28 |
| 2006-12-27 | 1020.10 |
| 2006-12-28 | 1022.81 |
| 2006-12-29 | 1029.13 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1042.00 |
| 2007-01-04 | 1035.80 |
| 2007-01-05 | 1033.68 |
| 2007-01-08 | 1031.61 |
| 2007-01-09 | 1037.72 |
| 2007-01-10 | 1024.40 |
| 2007-01-11 | 1028.34 |
| 2007-01-12 | 1041.45 |
| 2007-01-15 | . |
| 2007-01-16 | 1048.82 |
| 2007-01-17 | 1057.08 |
| 2007-01-18 | 1057.00 |
| 2007-01-19 | 1080.47 |
| 2007-01-22 | 1093.30 |
| 2007-01-23 | 1097.69 |
| 2007-01-24 | 1100.11 |
| 2007-01-25 | 1084.28 |
| 2007-01-26 | 1077.85 |
| 2007-01-29 | 1076.80 |
| 2007-01-30 | 1081.63 |
| 2007-01-31 | 1078.74 |
| 2007-02-01 | 1078.74 |
| 2007-02-02 | 1092.65 |
| 2007-02-05 | 1094.75 |
| 2007-02-06 | 1097.37 |
| 2007-02-07 | 1098.37 |
| 2007-02-08 | 1111.15 |
| 2007-02-09 | 1113.06 |
| 2007-02-12 | 1107.85 |
| 2007-02-13 | 1116.21 |
| 2007-02-14 | 1163.60 |
| 2007-02-15 | 1173.93 |
| 2007-02-16 | 1177.12 |
| 2007-02-19 | . |
| 2007-02-20 | 1177.12 |
| 2007-02-21 | 1199.53 |
| 2007-02-22 | 1205.03 |
| 2007-02-23 | 1197.82 |
| 2007-02-26 | 1196.52 |
| 2007-02-27 | 1151.42 |
| 2007-02-28 | 1124.42 |
| 2007-03-01 | 1095.71 |
| 2007-03-02 | 1074.66 |
| 2007-03-05 | 1010.86 |
| 2007-03-06 | 1051.79 |
| 2007-03-07 | 1060.55 |
| 2007-03-08 | 1083.16 |
| 2007-03-09 | 1089.03 |
| 2007-03-12 | 1107.92 |
| 2007-03-13 | 1095.99 |
| 2007-03-14 | 1080.64 |
| 2007-03-15 | 1085.66 |
| 2007-03-16 | 1096.22 |
| 2007-03-19 | 1109.13 |
| 2007-03-20 | 1114.30 |
| 2007-03-21 | 1118.30 |
| 2007-03-22 | 1126.38 |
| 2007-03-23 | 1137.21 |
| 2007-03-26 | 1146.68 |
| 2007-03-27 | 1155.15 |
| 2007-03-28 | 1147.30 |
| 2007-03-29 | 1151.21 |
| 2007-03-30 | 1171.20 |
| 2007-04-02 | 1165.47 |
| 2007-04-03 | 1199.18 |
| 2007-04-04 | 1231.07 |
| 2007-04-05 | 1244.68 |
| 2007-04-06 | . |
| 2007-04-09 | 1258.06 |
| 2007-04-10 | 1258.78 |
| 2007-04-11 | 1230.66 |
| 2007-04-12 | 1240.13 |
| 2007-04-13 | 1253.93 |
| 2007-04-16 | 1267.73 |
| 2007-04-17 | 1293.35 |
| 2007-04-18 | 1286.83 |
| 2007-04-19 | 1259.65 |
| 2007-04-20 | 1290.66 |
| 2007-04-23 | 1341.39 |
| 2007-04-24 | 1342.09 |
| 2007-04-25 | 1321.83 |
| 2007-04-26 | 1321.83 |
| 2007-04-27 | 1297.94 |
| 2007-04-30 | 1295.21 |
| 2007-05-01 | 1295.21 |
| 2007-05-02 | 1295.21 |
| 2007-05-03 | 1318.00 |
| 2007-05-04 | 1308.57 |
| 2007-05-07 | 1302.96 |
| 2007-05-08 | 1283.17 |
| 2007-05-09 | 1276.07 |
| 2007-05-10 | 1270.78 |
| 2007-05-11 | 1258.04 |
| 2007-05-14 | 1262.33 |
| 2007-05-15 | 1243.38 |
| 2007-05-16 | 1258.65 |
| 2007-05-17 | 1262.07 |
| 2007-05-18 | 1263.85 |
| 2007-05-21 | 1252.57 |
| 2007-05-22 | 1286.25 |
| 2007-05-23 | 1276.03 |
| 2007-05-24 | 1246.02 |
| 2007-05-25 | 1243.42 |
| 2007-05-28 | . |
| 2007-05-29 | 1238.80 |
| 2007-05-30 | 1229.24 |
| 2007-05-31 | 1236.92 |
| 2007-06-01 | 1250.38 |
| 2007-06-04 | 1254.95 |
| 2007-06-05 | 1253.79 |
| 2007-06-06 | 1252.02 |
| 2007-06-07 | 1245.50 |
| 2007-06-08 | 1223.95 |
| 2007-06-11 | 1233.34 |
| 2007-06-12 | 1250.07 |
| 2007-06-13 | 1235.07 |
| 2007-06-14 | 1242.19 |
| 2007-06-15 | 1250.98 |
| 2007-06-18 | 1266.95 |
| 2007-06-19 | 1266.36 |
| 2007-06-20 | 1293.60 |
| 2007-06-21 | 1276.77 |
| 2007-06-22 | 1270.76 |
| 2007-06-25 | 1254.53 |
| 2007-06-26 | 1246.75 |
| 2007-06-27 | 1230.56 |
| 2007-06-28 | 1232.77 |
| 2007-06-29 | 1232.16 |
| 2007-07-02 | 1250.46 |
| 2007-07-03 | 1250.79 |
| 2007-07-04 | . |
| 2007-07-05 | 1250.07 |
| 2007-07-06 | 1252.01 |
| 2007-07-09 | 1269.00 |
| 2007-07-10 | 1266.98 |
| 2007-07-11 | 1254.80 |
| 2007-07-12 | 1260.35 |
| 2007-07-13 | 1260.67 |
| 2007-07-16 | 1262.33 |
| 2007-07-17 | 1268.14 |
| 2007-07-18 | 1277.62 |
| 2007-07-19 | 1282.67 |
| 2007-07-20 | 1350.40 |
| 2007-07-23 | 1376.75 |
| 2007-07-24 | 1385.16 |
| 2007-07-25 | 1359.37 |
| 2007-07-26 | 1344.14 |
| 2007-07-27 | 1309.47 |
| 2007-07-30 | 1304.21 |
| 2007-07-31 | 1338.73 |
| 2007-08-01 | 1273.39 |
| 2007-08-02 | 1266.86 |
| 2007-08-03 | 1273.57 |
| 2007-08-06 | 1227.60 |
| 2007-08-07 | 1234.74 |
| 2007-08-08 | 1252.56 |
| 2007-08-09 | 1250.28 |
| 2007-08-10 | 1225.55 |
| 2007-08-13 | 1222.02 |
| 2007-08-14 | 1279.69 |
| 2007-08-15 | 1210.68 |
| 2007-08-16 | 1135.23 |
| 2007-08-17 | 1096.50 |
| 2007-08-20 | 1172.68 |
| 2007-08-21 | 1157.13 |
| 2007-08-22 | 1198.72 |
| 2007-08-23 | 1220.87 |
| 2007-08-24 | 1213.76 |
| 2007-08-27 | 1242.20 |
| 2007-08-28 | 1230.16 |
| 2007-08-29 | 1205.56 |
| 2007-08-30 | 1231.46 |
| 2007-08-31 | 1232.16 |
| 2007-09-03 | . |
| 2007-09-04 | 1235.46 |
| 2007-09-05 | 1252.44 |
| 2007-09-06 | 1273.17 |
| 2007-09-07 | 1298.61 |
| 2007-09-10 | 1277.36 |
| 2007-09-11 | 1278.76 |
| 2007-09-12 | 1274.86 |
| 2007-09-13 | 1270.42 |
| 2007-09-14 | 1265.46 |
| 2007-09-17 | 1236.18 |
| 2007-09-18 | 1251.79 |
| 2007-09-19 | 1293.23 |
| 2007-09-20 | 1288.11 |
| 2007-09-21 | 1307.45 |
| 2007-09-24 | 1343.93 |
| 2007-09-25 | 1332.41 |
| 2007-09-26 | 1323.25 |
| 2007-09-27 | 1372.22 |
| 2007-09-28 | 1405.95 |
| 2007-10-01 | 1426.88 |
| 2007-10-02 | 1419.81 |
| 2007-10-03 | 1382.34 |
| 2007-10-04 | 1387.98 |
| 2007-10-05 | 1370.34 |
| 2007-10-08 | 1354.01 |
| 2007-10-09 | 1390.47 |
| 2007-10-10 | 1428.90 |
| 2007-10-11 | 1427.83 |
| 2007-10-12 | 1417.63 |
| 2007-10-15 | 1418.05 |
| 2007-10-16 | 1416.15 |
| 2007-10-17 | 1398.96 |
| 2007-10-18 | 1394.73 |
| 2007-10-19 | 1355.78 |
| 2007-10-22 | 1314.56 |
| 2007-10-23 | 1326.31 |
| 2007-10-24 | 1366.21 |
| 2007-10-25 | 1395.92 |
| 2007-10-26 | 1452.55 |
| 2007-10-29 | 1469.35 |
| 2007-10-30 | 1462.86 |
| 2007-10-31 | 1489.93 |
| 2007-11-01 | 1487.55 |
| 2007-11-02 | 1442.80 |
| 2007-11-05 | 1414.05 |
| 2007-11-06 | 1427.25 |
| 2007-11-07 | 1432.24 |
| 2007-11-08 | 1432.24 |
| 2007-11-09 | 1414.75 |
| 2007-11-12 | 1374.21 |
| 2007-11-13 | 1377.73 |
| 2007-11-14 | 1375.33 |
| 2007-11-15 | 1351.66 |
| 2007-11-16 | 1339.93 |
| 2007-11-19 | 1351.40 |
| 2007-11-20 | 1348.21 |
| 2007-11-21 | 1313.35 |
| 2007-11-22 | . |
| 2007-11-23 | 1312.28 |
| 2007-11-26 | 1346.99 |
| 2007-11-27 | 1324.16 |
| 2007-11-28 | 1326.92 |
| 2007-11-29 | 1347.83 |
| 2007-11-30 | 1373.36 |
| 2007-12-03 | 1413.89 |
| 2007-12-04 | 1430.71 |
| 2007-12-05 | 1434.06 |
| 2007-12-06 | 1429.01 |
| 2007-12-07 | 1453.82 |
| 2007-12-10 | 1462.60 |
| 2007-12-11 | 1459.83 |
| 2007-12-12 | 1439.28 |
| 2007-12-13 | 1415.01 |
| 2007-12-14 | 1398.17 |
| 2007-12-17 | 1376.57 |
| 2007-12-18 | 1391.71 |
| 2007-12-19 | 1399.41 |
| 2007-12-20 | 1399.41 |
| 2007-12-21 | 1427.77 |
| 2007-12-24 | 1450.24 |
| 2007-12-25 | . |
| 2007-12-26 | 1458.19 |
| 2007-12-27 | 1462.73 |
| 2007-12-28 | 1479.66 |
| 2007-12-31 | 1488.45 |
| 2008-01-01 | . |
| 2008-01-02 | 1495.74 |
| 2008-01-03 | 1484.94 |
| 2008-01-04 | 1512.57 |
| 2008-01-07 | 1495.02 |
| 2008-01-08 | 1528.01 |
| 2008-01-09 | 1531.58 |
| 2008-01-10 | 1530.11 |
| 2008-01-11 | 1533.46 |
| 2008-01-14 | 1516.83 |
| 2008-01-15 | 1508.16 |
| 2008-01-16 | 1453.08 |
| 2008-01-17 | 1443.19 |
| 2008-01-18 | 1433.43 |
| 2008-01-21 | . |
| 2008-01-22 | 1300.57 |
| 2008-01-23 | 1305.32 |
| 2008-01-24 | 1351.53 |
| 2008-01-25 | 1410.60 |
| 2008-01-28 | 1373.48 |
| 2008-01-29 | 1382.57 |
#2008-01-30|1376.96
#2008-01-31|1370.90
#2008-02-01|1370.90
#2008-02-04|1406.82
#2008-02-05|1405.22
#2008-02-06|1392.14
#2008-02-07|1392.14
#2008-02-08|1392.14
#2008-02-11|1380.13
#2008-02-12|1375.89
#2008-02-13|1364.37
#2008-02-14|1374.69
#2008-02-15|1371.72
#2008-02-18| .
#2008-02-19|1360.19
#2008-02-20|1340.71
#2008-02-21|1321.25
#2008-02-22|1295.78
#2008-02-25|1294.24
#2008-02-26|1280.78
#2008-02-27|1306.22
#2008-02-28|1335.93
#2008-02-29|1354.06
#2008-03-03|1317.42
#2008-03-04|1299.34
#2008-03-05|1286.84
#2008-03-06|1287.53
#2008-03-07|1277.68
#2008-03-10|1171.38
#2008-03-11|1207.29
#2008-03-12|1229.19
#2008-03-13|1204.22
#2008-03-14|1206.08
#2008-03-17|1161.40
#2008-03-18|1170.00
#2008-03-19|1170.85
#2008-03-20|1170.85
#2008-03-21| .
#2008-03-24|1147.44
#2008-03-25|1176.38
#2008-03-26|1180.63
#2008-03-27|1197.95
#2008-03-28|1232.03
#2008-03-31|1225.00
#2008-04-01|1231.54
#2008-04-02|1245.46
#2008-04-03|1241.05
#2008-04-04|1247.85
#2008-04-07|1245.21
#2008-04-08|1244.19
#2008-04-09|1245.77
#2008-04-10|1273.34
#2008-04-11|1275.90
#2008-04-14|1252.58
#2008-04-15|1272.11
#2008-04-16|1287.59
#2008-04-17|1308.50
#2008-04-18|1304.83
#2008-04-21|1321.16
#2008-04-22|1339.53
#2008-04-23|1362.93
#2008-04-24|1387.59
#2008-04-25|1386.47
#2008-04-28|1412.04
#2008-04-29|1390.53
#2008-04-30|1389.99
#2008-05-01|1389.99
#2008-05-02|1397.09
#2008-05-05|1396.66
#2008-05-06|1398.84
#2008-05-07|1398.69
#2008-05-08|1373.75
#2008-05-09|1387.85
#2008-05-12|1375.62
#2008-05-13|1361.08
#2008-05-14|1360.79
#2008-05-15|1369.81
#2008-05-16|1380.31
#2008-05-19|1380.31
#2008-05-20|1348.50
#2008-05-21|1349.48
#2008-05-22|1353.68
#2008-05-23|1346.37
#2008-05-26| .
#2008-05-27|1334.83
#2008-05-28|1310.99
#2008-05-29|1299.57
#2008-05-30|1290.48
#2008-06-02|1275.33
#2008-06-03|1253.11
#2008-06-04|1236.58
#2008-06-05|1217.33
#2008-06-06|1240.76
#2008-06-09|1225.63
#2008-06-10|1204.22
#2008-06-11|1187.79
#2008-06-12|1182.64
#2008-06-13|1193.31
#2008-06-16|1191.57
#2008-06-17|1203.32
#2008-06-18|1188.55
#2008-06-19|1157.37
#2008-06-20|1157.30
#2008-06-23|1160.07
#2008-06-24|1149.60
#2008-06-25|1159.28
#2008-06-26|1169.24
#2008-06-27|1163.15
#2008-06-30|1163.90
#2008-07-01|1141.44
#2008-07-02|1089.16
#2008-07-03|1090.99
#2008-07-04| .
#2008-07-07|1072.32
#2008-07-08|1075.70
#2008-07-09|1089.00
#2008-07-10|1083.50
#2008-07-11|1098.68
#2008-07-14|1093.83
#2008-07-15|1090.10
#2008-07-16|1072.78
#2008-07-17|1075.76
#2008-07-18|1060.79
#2008-07-21|1053.52
#2008-07-22|1061.95
#2008-07-23|1085.92
#2008-07-24|1066.41
#2008-07-25|1059.29
#2008-07-28|1059.02
#2008-07-29|1052.01
#2008-07-30|1063.10
#2008-07-31|1063.51
#2008-08-01|1071.88
#2008-08-04|1070.64
#2008-08-05|1050.78
#2008-08-06|1057.67
#2008-08-07|1047.43
#2008-08-08|1030.32
#2008-08-11|1025.14
#2008-08-12|1012.97
#2008-08-13| 997.25
#2008-08-14|1001.06
#2008-08-15| 993.03
#2008-08-18| 982.54
#2008-08-19| 967.94
#2008-08-20| 977.32
#2008-08-21| 975.67
#2008-08-22| 986.00
#2008-08-25| 970.93
#2008-08-26| 957.71
#2008-08-27| 961.28
#2008-08-28| 970.22
#2008-08-29| 983.73
#2008-09-01| .
#2008-09-02| 957.18
#2008-09-03| 942.97
#2008-09-04| 937.18
#2008-09-05| 916.11
#2008-09-08| 920.56
#2008-09-09| 907.76
#2008-09-10| 892.73
#2008-09-11| 854.67
#2008-09-12| 848.61
#2008-09-15| 823.06
#2008-09-16| 815.97
#2008-09-17| 817.25
#2008-09-18| 804.40
#2008-09-19| 825.09
#2008-09-22| 847.15
#2008-09-23| 845.11
#2008-09-24| 834.72
#2008-09-25| 817.22
#2008-09-26| 813.09
#2008-09-29| 803.09
#2008-09-30| 797.55
#2008-10-01| 797.55
#2008-10-02| 796.62
#2008-10-03| 782.81
#2008-10-06| 758.05
#2008-10-07| 758.35
#2008-10-08| 732.34
#2008-10-09| 749.60
#2008-10-10| 720.00
#2008-10-13| 742.56
#2008-10-14| 768.75
#2008-10-15| 748.61
#2008-10-16| 717.56
#2008-10-17| 710.71
#2008-10-20| 709.49
#2008-10-21| 710.69
#2008-10-22| 691.13
#2008-10-23| 660.33
#2008-10-24| 603.29
#2008-10-27| 603.29
#2008-10-28| 590.56
#2008-10-29| 587.68
#2008-10-30| 651.09
#2008-10-31| 657.44
#2008-11-03| 699.97
#2008-11-04| 705.46
#2008-11-05| 705.92
#2008-11-06| 697.46
#2008-11-07| 685.71
#2008-11-10| 702.90
#2008-11-11| 677.22
#2008-11-12| 671.67
#2008-11-13| 662.83
#2008-11-14| 661.94
#2008-11-17| 655.22
#2008-11-18| 646.09
#2008-11-19| 645.92
#2008-11-20| 628.81
#2008-11-21| 632.18
#2008-11-24| 634.35
#2008-11-25| 662.53
#2008-11-26| 659.54
#2008-11-27| .
#2008-11-28| 645.74
#2008-12-01| 638.41
#2008-12-02| 642.91
#2008-12-03| 641.18
#2008-12-04| 643.28
#2008-12-05| 625.12
#2008-12-08| 625.12
#2008-12-09| 634.74
#2008-12-10| 643.81
#2008-12-11| 653.47
#2008-12-12| 641.03
#2008-12-15| 667.63
#2008-12-16| 669.34
#2008-12-17| 690.24
#2008-12-18| 717.66
#2008-12-19| 725.83
#2008-12-22| 730.83
#2008-12-23| 718.29
#2008-12-24| 713.06
#2008-12-25| .
#2008-12-26| 715.81
#2008-12-29| 715.81
#2008-12-30| 731.17
#2008-12-31| 734.94
#2009-01-01| .
#2009-01-02| 747.51
#2009-01-05| 775.54
#2009-01-06| 780.63
#2009-01-07| 714.18
#2009-01-08| 684.81
#2009-01-09| 687.36
#2009-01-12| 683.68
#2009-01-13| 669.32
#2009-01-14| 667.37
#2009-01-15| 658.22
#2009-01-16| 654.73
#2009-01-19| .
#2009-01-20| 623.37
#2009-01-21| 619.70
#2009-01-22| 625.89
#2009-01-23| 620.32
#2009-01-26| 620.32
#2009-01-27| 620.32
#2009-01-28| 633.77
#2009-01-29| 635.54
#2009-01-30| 632.66
#2009-02-02| 631.26
#2009-02-03| 632.72
#2009-02-04| 630.02
#2009-02-05| 636.22
#2009-02-06| 651.61
#2009-02-09| 651.88
#2009-02-10| 661.78
#2009-02-11| 649.54
#2009-02-12| 646.70
#2009-02-13| 680.27
#2009-02-16| .
#2009-02-17| 660.88
#2009-02-18| 640.91
#2009-02-19| 637.70
#2009-02-20| 623.78
#2009-02-23| 622.09
#2009-02-24| 613.94
#2009-02-25| 614.21
#2009-02-26| 614.50
#2009-02-27| 617.34
#2009-03-02| 606.56
#2009-03-03| 610.83
#2009-03-04| 618.66
#2009-03-05| 626.46
#2009-03-06| 622.26
#2009-03-09| 622.26
#2009-03-10| 616.47
#2009-03-11| 619.99
#2009-03-12| 620.74
#2009-03-13| 617.70
#2009-03-16| 630.24
#2009-03-17| 630.29
#2009-03-18| 646.48
#2009-03-19| 662.90
#2009-03-20| 660.50
#2009-03-23| 695.76
#2009-03-24| 698.36
#2009-03-25| 697.57
#2009-03-26| 710.97
#2009-03-27| 699.26
#2009-03-30| 683.08
#2009-03-31| 677.96
#2009-04-01| 680.91
#2009-04-02| 702.47
#2009-04-03| 690.37
#2009-04-06| 697.48
#2009-04-07| 693.86
#2009-04-08| 683.26
#2009-04-09| 692.83
#2009-04-10| .
#2009-04-13| 710.77
#2009-04-14| 717.49
#2009-04-15| 728.52
#2009-04-16| 730.56
#2009-04-17| 717.67
#2009-04-20| 716.84
#2009-04-21| 710.17
#2009-04-22| 700.20
#2009-04-23| 713.48
#2009-04-24| 721.85
#2009-04-27| 720.55
#2009-04-28| 699.24
#2009-04-29| 714.70
#2009-04-30| 722.26
#2009-05-01| 722.26
#2009-05-04| 734.94
#2009-05-05| 746.34
#2009-05-06| 745.83
#2009-05-07| 752.88
#2009-05-08| 757.93
#2009-05-11| 757.68
#2009-05-12| 756.13
#2009-05-13| 757.45
#2009-05-14| 750.71
#2009-05-15| 743.14
#2009-05-18| 742.45
#2009-05-19| 751.95
#2009-05-20| 767.57
#2009-05-21| 778.90
#2009-05-22| 796.26
#2009-05-25| .
#2009-05-26| 786.80
#2009-05-27| 792.27
#2009-05-28| 780.94
#2009-05-29| 782.53
#2009-06-01| 813.48
#2009-06-02| 802.81
#2009-06-03| 822.26
#2009-06-04| 814.60
#2009-06-05| 823.82
#2009-06-08| 821.85
#2009-06-09| 828.58
#2009-06-10| 837.65
#2009-06-11| 853.05
#2009-06-12| 855.93
#2009-06-15| 850.68
#2009-06-16| 837.64
#2009-06-17| 826.91
#2009-06-18| 821.54
#2009-06-19| 830.10
#2009-06-22| 826.33
#2009-06-23| 819.01
#2009-06-24| 819.53
#2009-06-25| 817.46
#2009-06-26| 820.32
#2009-06-29| 815.28
#2009-06-30| 826.11
#2009-07-01| 818.38
#2009-07-02| 816.98
#2009-07-03| .
#2009-07-06| 789.16
#2009-07-07| 787.22
#2009-07-08| 788.51
#2009-07-09| 776.18
#2009-07-10| 781.99
#2009-07-13| 778.72
#2009-07-14| 784.64
#2009-07-15| 794.09
#2009-07-16| 803.38
#2009-07-17| 800.35
#2009-07-20| 820.18
#2009-07-21| 822.15
#2009-07-22| 824.00
#2009-07-23| 821.70
#2009-07-24| 829.99
#2009-07-27| 842.90
#2009-07-28| 864.32
#2009-07-29| 845.17
#2009-07-30| 847.99
#2009-07-31| 868.16
#2009-08-03| 875.41
#2009-08-04| 883.99
#2009-08-05| 885.93
#2009-08-06| 882.38
#2009-08-07| 867.97
#2009-08-10| 863.51
#2009-08-11| 869.82
#2009-08-12| 871.54
#2009-08-13| 885.01
#2009-08-14| 906.55
#2009-08-17| 888.28
#2009-08-18| 883.49
#2009-08-19| 871.13
#2009-08-20| 886.50
#2009-08-21| 883.84
#2009-08-24| 886.74
#2009-08-25| 880.70
#2009-08-26| 880.35
#2009-08-27| 868.29
#2009-08-28| 875.43
#2009-08-31| 875.43
#2009-09-01| 871.45
#2009-09-02| 872.46
#2009-09-03| 874.00
#2009-09-04| 875.20
#2009-09-07| .
#2009-09-08| 881.73
#2009-09-09| 882.75
#2009-09-10| 889.86
#2009-09-11| 887.36
#2009-09-14| 881.40
#2009-09-15| 887.57
#2009-09-16| 901.91
#2009-09-17| 900.72
#2009-09-18| 888.51
#2009-09-21| 888.51
#2009-09-22| 888.51
#2009-09-23| 894.29
#2009-09-24| 888.84
#2009-09-25| 884.27
#2009-09-28| 874.18
#2009-09-29| 878.49
#2009-09-30| 874.02
#2009-10-01| 870.13
#2009-10-02| 859.64
#2009-10-05| 865.52
#2009-10-06| 869.07
#2009-10-07| 891.75
#2009-10-08| 903.49
#2009-10-09| 899.41
#2009-10-12| 900.76
#2009-10-13| 906.78
#2009-10-14| 934.75
#2009-10-15| 931.18
#2009-10-16| 929.57
#2009-10-19| 930.35
#2009-10-20| 934.18
#2009-10-21| 921.67
#2009-10-22| 930.88
#2009-10-23| 935.98
#2009-10-26| 921.21
#2009-10-27| 911.19
#2009-10-28| 893.88
#2009-10-29| 879.34
#2009-10-30| 891.20
#2009-11-02| 882.58
#2009-11-03| 879.05
#2009-11-04| 895.20
#2009-11-05| 895.74
#2009-11-06| 909.23
#2009-11-09| 909.57
#2009-11-10| 901.39
#2009-11-11| 896.20
#2009-11-12| 900.74
#2009-11-13| 898.32
#2009-11-16| 908.61
#2009-11-17| 915.00
#2009-11-18| 912.28
#2009-11-19| 902.66
#2009-11-20| 897.93
#2009-11-23| 902.64
#2009-11-24| 891.44
#2009-11-25| 894.72
#2009-11-26| .
#2009-11-27| 887.44
#2009-11-30| 884.18
#2009-12-01| 881.23
#2009-12-02| 894.06
#2009-12-03| 892.66
#2009-12-04| 889.06
#2009-12-07| 894.75
#2009-12-08| 890.69
#2009-12-09| 886.74
#2009-12-10| 883.80
#2009-12-11| 880.66
#2009-12-14| 879.12
#2009-12-15| 878.95
#2009-12-16| 871.42
#2009-12-17| 865.93
#2009-12-18| 865.93
#2009-12-21| 864.22
#2009-12-22| 868.27
#2009-12-23| 864.98
#2009-12-24| 869.47
#2009-12-25| .
#2009-12-28| 871.61
#2009-12-29| 881.54
#2009-12-30| 883.87
#2009-12-31| 892.23
#2010-01-01| .
#2010-01-04| 921.33
#2010-01-05| 952.44
#2010-01-06| 960.91
#2010-01-07| 980.38
#2010-01-08| 976.90
#2010-01-11| 981.92
#2010-01-12| 986.09
#2010-01-13|1007.20
#2010-01-14|1031.87
#2010-01-15|1011.50
#2010-01-18| .
#2010-01-19|1023.28
#2010-01-20|1018.79
#2010-01-21| 994.50
#2010-01-22| 976.11
#2010-01-25| 977.35
#2010-01-26| 963.34
#2010-01-27| 945.48
#2010-01-28| 969.12
#2010-01-29| 952.96
#2010-02-01| 952.96
#2010-02-02| 952.44
#2010-02-03| 968.89
#2010-02-04| 950.82
#2010-02-05| 929.71
#2010-02-08| 916.67
#2010-02-09| 905.77
#2010-02-10| 907.58
#2010-02-11| 907.84
#2010-02-12| 925.50
#2010-02-15| .
#2010-02-16| 925.50
#2010-02-17| 960.86
#2010-02-18| 947.80
#2010-02-19| 931.22
#2010-02-22| 946.40
#2010-02-23| 947.38
#2010-02-24| 941.77
#2010-02-25| 940.50
#2010-02-26| 940.50
#2010-03-01| 953.11
#2010-03-02| 954.09
#2010-03-03| 949.00
#2010-03-04| 950.36
#2010-03-05| 967.78
#2010-03-08| 986.16
#2010-03-09| 981.42
#2010-03-10| 994.06
#2010-03-11| 985.57
#2010-03-12| 977.05
#2010-03-15| 962.81
#2010-03-16| 967.19
#2010-03-17| 981.28
#2010-03-18| 966.59
#2010-03-19| 977.30
#2010-03-22| 964.60
#2010-03-23| 969.19
#2010-03-24| 982.64
#2010-03-25| 981.39
#2010-03-26|1004.53
#2010-03-29|1030.38
#2010-03-30|1022.36
#2010-03-31|1011.25
#2010-04-01|1025.19
#2010-04-02| .
#2010-04-05|1073.44
#2010-04-06|1084.75
#2010-04-07|1085.97
#2010-04-08|1076.81
#2010-04-09|1083.31
#2010-04-12|1074.52
#2010-04-13|1053.95
#2010-04-14|1066.03
#2010-04-15|1066.46
#2010-04-16|1058.93
#2010-04-19|1037.81
#2010-04-20|1051.61
#2010-04-21|1057.97
#2010-04-22|1052.08
#2010-04-23|1049.70
#2010-04-26|1050.40
#2010-04-27|1041.32
#2010-04-28|1027.29
#2010-04-29|1041.98
#2010-04-30|1048.29
#2010-05-03|1037.64
#2010-05-04|1021.75
#2010-05-05|1000.94
#2010-05-06| 973.29
#2010-05-07| 958.52
#2010-05-10|1008.03
#2010-05-11| 999.61
#2010-05-12|1004.71
#2010-05-13|1003.51
#2010-05-14|1003.44
#2010-05-17| 979.57
#2010-05-18| 986.14
#2010-05-19| 956.47
#2010-05-20| 935.25
#2010-05-21| 891.19
#2010-05-24| 885.63
#2010-05-25| 840.49
#2010-05-26| 870.52
#2010-05-27| 893.61
#2010-05-28| 893.61
#2010-05-31| .
#2010-06-01| 876.33
#2010-06-02| 876.85
#2010-06-03| 894.27
#2010-06-04| 888.67
#2010-06-07| 860.83
#2010-06-08| 869.97
#2010-06-09| 870.72
#2010-06-10| 877.40
#2010-06-11| 892.27
#2010-06-14| 904.90
#2010-06-15| 902.81
#2010-06-16| 912.23
#2010-06-17| 909.77
#2010-06-18| 922.40
#2010-06-21| 970.10
#2010-06-22| 950.92
#2010-06-23| 946.12
#2010-06-24| 938.81
#2010-06-25| 924.54
#2010-06-28| 919.67
#2010-06-29| 899.00
#2010-06-30| 897.85
#2010-07-01| 896.94
#2010-07-02| 901.68
#2010-07-05| .
#2010-07-06| 909.84
#2010-07-07| 899.72
#2010-07-08| 909.20
#2010-07-09| 921.35
#2010-07-12| 927.67
#2010-07-13| 921.61
#2010-07-14| 932.13
#2010-07-15| 932.25
#2010-07-16| 939.13
#2010-07-19| 933.03
#2010-07-20| 941.30
#2010-07-21| 944.60
#2010-07-22| 941.28
#2010-07-23| 949.97
#2010-07-26| 947.28
#2010-07-27| 948.87
#2010-07-28| 951.78
#2010-07-29| 952.12
#2010-07-30| 964.91
#2010-08-02| 997.39
#2010-08-03| 988.58
#2010-08-04| 997.33
#2010-08-05|1009.33
#2010-08-06|1019.03
#2010-08-09|1025.19
#2010-08-10|1021.61
#2010-08-11|1002.10
#2010-08-12| 999.10
#2010-08-13|1011.24
#2010-08-16|1001.59
#2010-08-17|1008.02
#2010-08-18|1004.40
#2010-08-19|1030.61
#2010-08-20|1032.53
#2010-08-23|1025.55
#2010-08-24|1009.95
#2010-08-25|1007.36
#2010-08-26|1006.58
#2010-08-27|1000.75
#2010-08-30|1006.61
#2010-08-31|1006.61
#2010-09-01|1003.49
#2010-09-02|1011.13
#2010-09-03|1022.92
#2010-09-06| .
#2010-09-07|1019.45
#2010-09-08|1017.77
#2010-09-09|1024.28
#2010-09-10|1024.28
#2010-09-13|1034.48
#2010-09-14|1043.19
#2010-09-15|1040.10
#2010-09-16|1040.10
#2010-09-17|1062.84
#2010-09-20|1060.07
#2010-09-21|1062.94
#2010-09-22|1075.56
#2010-09-23|1061.63
#2010-09-24|1062.77
#2010-09-27|1071.43
#2010-09-28|1067.41
#2010-09-29|1066.20
#2010-09-30|1062.94
#2010-10-01|1067.16
#2010-10-04|1090.72
#2010-10-05|1092.56
#2010-10-06|1091.30
#2010-10-07|1091.11
#2010-10-08|1078.93
#2010-10-11|1087.76
#2010-10-12|1099.50
#2010-10-13|1129.48
#2010-10-14|1140.15
#2010-10-15|1177.45
#2010-10-18|1220.06
#2010-10-19|1235.77
#2010-10-20|1218.88
#2010-10-21|1232.08
#2010-10-22|1231.05
#2010-10-25|1273.01
#2010-10-26|1278.84
#2010-10-27|1260.12
#2010-10-28|1236.66
#2010-10-29|1220.76
#2010-11-01|1228.12
#2010-11-02|1233.66
#2010-11-03|1242.03
#2010-11-04|1252.30
#2010-11-05|1252.30
#2010-11-08|1270.87
#2010-11-09|1269.46
#2010-11-10|1295.46
#2010-11-11|1303.47
#2010-11-12|1261.48
#2010-11-15|1253.96
#2010-11-16|1240.28
#2010-11-17|1240.28
#2010-11-18|1241.89
#2010-11-19|1253.50
#2010-11-22|1245.17
#2010-11-23|1191.06
#2010-11-24|1195.66
#2010-11-25| .
#2010-11-26|1181.05
#2010-11-29|1180.93
#2010-11-30|1173.23
#2010-12-01|1172.34
#2010-12-02|1203.14
#2010-12-03|1197.53
#2010-12-06|1212.19
#2010-12-07|1212.19
#2010-12-08|1222.25
#2010-12-09|1243.09
#2010-12-10|1245.38
#2010-12-13|1246.62
#2010-12-14|1267.76
#2010-12-15|1255.32
#2010-12-16|1245.61
#2010-12-17|1235.88
#2010-12-20|1230.12
#2010-12-21|1257.69
#2010-12-22|1268.46
#2010-12-23|1270.38
#2010-12-24| .
#2010-12-27|1276.69
#2010-12-28|1288.78
#2010-12-29|1294.80
#2010-12-30|1291.95
#2010-12-31|1291.95
#2011-01-03|1316.12
#2011-01-04|1331.12
#2011-01-05|1331.65
#2011-01-06|1337.00
#2011-01-07|1332.87
#2011-01-10|1333.62
#2011-01-11|1342.69
#2011-01-12|1351.35
#2011-01-13|1358.16
#2011-01-14|1340.34
#2011-01-17| .
#2011-01-18|1336.24
#2011-01-19|1345.04
#2011-01-20|1345.04
#2011-01-21|1318.93
#2011-01-24|1298.28
#2011-01-25|1290.53
#2011-01-26|1284.01
#2011-01-27|1306.88
#2011-01-28|1298.46
#2011-01-31|1284.51
#2011-02-01|1284.51
#2011-02-02|1310.40
#2011-02-03|1310.40
#2011-02-04|1310.40
#2011-02-07|1327.29
#2011-02-08|1325.74
#2011-02-09|1319.73
#2011-02-10|1301.33
#2011-02-11|1286.99
#2011-02-14|1299.85
#2011-02-15|1299.85
#2011-02-16|1296.59
#2011-02-17|1301.90
#2011-02-18|1311.06
#2011-02-21| .
#2011-02-22|1268.18
#2011-02-23|1264.84
#2011-02-24|1217.54
#2011-02-25|1225.36
#2011-02-28|1209.31
#2011-03-01|1203.09
#2011-03-02|1162.59
#2011-03-03|1167.17
#2011-03-04|1173.29
#2011-03-07|1169.31
#2011-03-08|1179.57
#2011-03-09|1190.10
#2011-03-10|1197.20
#2011-03-11|1176.23
#2011-03-14|1176.12
#2011-03-15|1150.86
#2011-03-16|1174.77
#2011-03-17|1164.66
#2011-03-18|1188.45
#2011-03-21|1194.93
#2011-03-22|1203.16
#2011-03-23|1200.83
#2011-03-24|1212.14
#2011-03-25|1213.11
#2011-03-28|1213.71
#2011-03-29|1218.01
#2011-03-30|1236.16
#2011-03-31|1230.24
#2011-04-01|1248.31
#2011-04-04|1264.85
#2011-04-05|1260.81
#2011-04-06|1261.41
#2011-04-07|1268.91
#2011-04-08|1274.06
#2011-04-11|1239.40
#2011-04-12|1198.62
#2011-04-13|1242.36
#2011-04-14|1227.05
#2011-04-15|1217.78
#2011-04-18|1230.41
#2011-04-19|1220.61
#2011-04-20|1239.07
#2011-04-21|1236.11
#2011-04-22| .
#2011-04-25|1240.40
#2011-04-26|1239.61
#2011-04-27|1240.72
#2011-04-28|1244.33
#2011-04-29|1248.59
#2011-05-02|1248.59
#2011-05-03|1240.74
#2011-05-04|1233.71
#2011-05-05|1213.02
#2011-05-06|1184.43
#2011-05-09|1185.06
#2011-05-10|1187.22
#2011-05-11|1212.73
#2011-05-12|1196.09
#2011-05-13|1198.38
#2011-05-16|1178.36
#2011-05-17|1178.36
#2011-05-18|1186.15
#2011-05-19|1187.19
#2011-05-20|1193.65
#2011-05-23|1170.16
#2011-05-24|1186.27
#2011-05-25|1187.98
#2011-05-26|1200.64
#2011-05-27|1200.14
#2011-05-30| .
#2011-05-31|1223.70
#2011-06-01|1222.02
#2011-06-02|1209.82
#2011-06-03|1212.92
#2011-06-06|1211.56
#2011-06-07|1206.16
#2011-06-08|1184.73
#2011-06-09|1183.08
#2011-06-10|1194.88
#2011-06-13|1187.09
#2011-06-14|1190.23
#2011-06-15|1207.71
#2011-06-16|1181.42
#2011-06-17|1183.28
#2011-06-20|1180.18
#2011-06-21|1193.56
#2011-06-22|1201.49
#2011-06-23|1197.81
#2011-06-24|1194.37
#2011-06-27|1182.94
#2011-06-28|1186.11
#2011-06-29|1194.87
#2011-06-30|1206.78
#2011-07-01|1219.17
#2011-07-04| .
#2011-07-05|1215.34
#2011-07-06|1226.30
#2011-07-07|1227.69
#2011-07-08|1223.05
#2011-07-11|1212.98
#2011-07-12|1196.81
#2011-07-13|1200.61
#2011-07-14|1208.85
#2011-07-15|1202.25
#2011-07-18|1195.52
#2011-07-19|1202.63
#2011-07-20|1206.50
#2011-07-21|1207.05
#2011-07-22|1211.28
#2011-07-25|1207.00
#2011-07-26|1213.16
#2011-07-27|1205.27
#2011-07-28|1187.92
#2011-07-29|1184.72
#2011-08-01|1214.24
#2011-08-02|1209.45
#2011-08-03|1174.77
#2011-08-04|1186.99
#2011-08-05|1123.53
#2011-08-08|1088.05
#2011-08-09|1065.64
#2011-08-10|1056.84
#2011-08-11|1054.97
#2011-08-12|1081.06
#2011-08-15|1117.50
#2011-08-16|1116.03
#2011-08-17|1131.32
#2011-08-18|1123.55
#2011-08-19|1096.40
#2011-08-22|1076.59
#2011-08-23|1077.01
#2011-08-24|1081.11
#2011-08-25|1077.89
#2011-08-26|1039.21
#2011-08-29|1068.55
#2011-08-30|1068.55
#2011-08-31|1068.55
#2011-09-01|1068.55
#2011-09-02|1088.01
#2011-09-05| .
#2011-09-06|1077.82
#2011-09-07|1081.53
#2011-09-08|1086.44
#2011-09-09|1085.63
#2011-09-12|1049.75
#2011-09-13|1040.73
#2011-09-14|1030.02
#2011-09-15|1012.57
#2011-09-16|1012.57
#2011-09-19| 989.52
#2011-09-20| 948.48
#2011-09-21| 951.18
#2011-09-22| 903.03
#2011-09-23| 883.67
#2011-09-26| 854.29
#2011-09-27| 898.94
#2011-09-28| 886.85
#2011-09-29| 894.33
#2011-09-30| 892.06
#2011-10-03| 874.11
#2011-10-04| 864.22
#2011-10-05| 884.70
#2011-10-06| 907.08
#2011-10-07| 908.92
#2011-10-10| 913.63
#2011-10-11| 922.99
#2011-10-12| 944.18
#2011-10-13| 964.90
#2011-10-14| 967.99
#2011-10-17|1014.00
#2011-10-18| 974.08
#2011-10-19|1007.55
#2011-10-20| 986.85
#2011-10-21| 977.06
#2011-10-24|1005.08
#2011-10-25|1010.50
#2011-10-26|1010.50
#2011-10-27|1039.43
#2011-10-28|1066.67
#2011-10-31|1070.16
#2011-11-01|1038.06
#2011-11-02|1017.09
#2011-11-03|1012.15
#2011-11-04|1033.01
#2011-11-07|1033.01
#2011-11-08|1040.14
#2011-11-09|1053.05
#2011-11-10|1027.72
#2011-11-11|1030.77
#2011-11-14|1041.74
#2011-11-15|1029.48
#2011-11-16|1004.36
#2011-11-17|1007.29
#2011-11-18| 994.76
#2011-11-21| 960.89
#2011-11-22| 957.32
#2011-11-23| 954.17
#2011-11-24| .
#2011-11-25| 948.81
#2011-11-28| 948.81
#2011-11-29| 953.21
#2011-11-30| 968.34
#2011-12-01|1004.70
#2011-12-02|1009.05
#2011-12-05|1009.26
#2011-12-06|1006.48
#2011-12-07|1004.45
#2011-12-08|1003.04
#2011-12-09| 982.23
#2011-12-12| 989.57
#2011-12-13| 985.84
#2011-12-14| 981.66
#2011-12-15| 980.04
#2011-12-16| 993.45
#2011-12-19| 996.23
#2011-12-20| 977.91
#2011-12-21|1001.98
#2011-12-22| 999.55
#2011-12-23|1005.70
#2011-12-26| .
#2011-12-27|1001.00
#2011-12-28| 997.25
#2011-12-29| 996.96
#2011-12-30|1004.61
#2012-01-02| .
#2012-01-03|1010.45
#2012-01-04|1018.83
#2012-01-05|1040.24
#2012-01-06|1035.41
#2012-01-09|1036.15
#2012-01-10|1046.25
#2012-01-11|1058.94
#2012-01-12|1056.71
#2012-01-13|1060.95
#2012-01-16| .
#2012-01-17|1072.25
#2012-01-18|1094.08
#2012-01-19|1101.46
#2012-01-20|1101.20
#2012-01-23|1101.20
#2012-01-24|1101.20
#2012-01-25|1102.60
#2012-01-26|1125.91
#2012-01-27|1124.22
#2012-01-30|1120.23
#2012-01-31|1127.45
#2012-02-01|1127.45
#2012-02-02|1145.87
#2012-02-03|1157.30
#2012-02-06|1157.30
#2012-02-07|1157.30
#2012-02-08|1182.01
#2012-02-09|1188.83
#2012-02-10|1185.03
#2012-02-13|1180.03
#2012-02-14|1175.25
#2012-02-15|1175.63
#2012-02-16|1155.82
#2012-02-17|1162.75
#2012-02-20| .
#2012-02-21|1176.53
#2012-02-22|1174.30
#2012-02-23|1174.07
#2012-02-24|1173.10
#2012-02-27|1163.34
#2012-02-28|1155.44
#2012-02-29|1149.32
#2012-03-01|1153.91
#2012-03-02|1173.72
#2012-03-05|1165.45
#2012-03-06|1167.22
#2012-03-07|1154.91
#2012-03-08|1159.30
#2012-03-09|1161.48
#2012-03-12|1114.77
#2012-03-13|1130.85
#2012-03-14|1136.99
#2012-03-15|1132.47
#2012-03-16|1131.28
#2012-03-19|1129.62
#2012-03-20|1117.10
#2012-03-21|1124.22
#2012-03-22|1121.44
#2012-03-23|1122.01
#2012-03-26|1117.24
#2012-03-27|1127.16
#2012-03-28|1123.60
#2012-03-29|1121.84
#2012-03-30|1130.98
#2012-04-02|1132.96
#2012-04-03|1137.21
#2012-04-04|1129.16
#2012-04-05|1127.45
#2012-04-06| .
#2012-04-09|1124.62
#2012-04-10|1124.30
#2012-04-11|1124.30
#2012-04-12|1129.53
#2012-04-13|1138.69
#2012-04-16|1129.71
#2012-04-17|1129.19
#2012-04-18|1127.80
#2012-04-19|1126.05
#2012-04-20|1107.74
#2012-04-23|1114.01
#2012-04-24|1111.71
#2012-04-25|1114.23
#2012-04-26|1116.02
#2012-04-27|1110.73
#2012-04-30|1115.52
#2012-05-01|1115.52
#2012-05-02|1119.31
#2012-05-03|1114.57
#2012-05-04|1124.33
#2012-05-07|1106.05
#2012-05-08|1107.54
#2012-05-09|1102.29
#2012-05-10|1103.22
#2012-05-11|1096.80
#2012-05-14|1090.36
#2012-05-15|1075.68
#2012-05-16|1051.48
#2012-05-17|1060.49
#2012-05-18|1042.10
#2012-05-21|1041.65
#2012-05-22|1054.06
#2012-05-23|1044.82
#2012-05-24|1052.72
#2012-05-25|1055.25
#2012-05-28| .
#2012-05-29|1067.51
#2012-05-30|1067.24
#2012-05-31|1064.71
#2012-06-01|1051.35
#2012-06-04|1029.74
#2012-06-05|1035.11
#2012-06-06|1040.90
#2012-06-07|1049.06
#2012-06-08|1034.04
#2012-06-11|1039.43
#2012-06-12|1032.81
#2012-06-13|1029.18
#2012-06-14|1020.68
#2012-06-15|1035.09
#2012-06-18|1046.62
#2012-06-19|1059.71
#2012-06-20|1068.15
#2012-06-21|1065.12
#2012-06-22|1050.64
#2012-06-25|1043.51
#2012-06-26|1035.03
#2012-06-27|1039.71
#2012-06-28|1035.06
#2012-06-29|1042.86
#2012-07-02|1041.63
#2012-07-03|1050.61
#2012-07-04| .
#2012-07-05|1067.55
#2012-07-06|1061.19
#2012-07-09|1054.22
#2012-07-10|1057.74
#2012-07-11|1058.80
#2012-07-12|1053.50
#2012-07-13|1053.61
#2012-07-16|1059.25
#2012-07-17|1067.09
#2012-07-18|1063.19
#2012-07-19|1067.53
#2012-07-20|1060.11
#2012-07-23|1049.47
#2012-07-24|1045.03
#2012-07-25|1053.70
#2012-07-26|1055.52
#2012-07-27|1057.04
#2012-07-30|1062.04
#2012-07-31|1071.72
#2012-08-01|1077.23
#2012-08-02|1065.78
#2012-08-03|1070.35
#2012-08-06|1079.61
#2012-08-07|1067.00
#2012-08-08|1071.96
#2012-08-09|1075.63
#2012-08-10|1075.29
#2012-08-13|1075.16
#2012-08-14|1077.99
#2012-08-15|1075.08
#2012-08-16|1075.64
#2012-08-17|1062.84
#2012-08-20|1062.84
#2012-08-21|1062.84
#2012-08-22|1067.50
#2012-08-23|1068.49
#2012-08-24|1065.73
#2012-08-27|1061.09
#2012-08-28|1063.99
#2012-08-29|1055.27
#2012-08-30|1051.75
#2012-08-31|1051.75
#2012-09-03| .
#2012-09-04|1059.48
#2012-09-05|1040.22
#2012-09-06|1036.77
#2012-09-07|1052.67
#2012-09-10|1028.16
#2012-09-11|1046.92
#2012-09-12|1056.47
#2012-09-13|1063.77
#2012-09-14|1082.05
#2012-09-17|1082.05
#2012-09-18|1055.08
#2012-09-19|1068.67
#2012-09-20|1061.49
#2012-09-21|1078.74
#2012-09-24|1054.17
#2012-09-25|1052.33
#2012-09-26|1047.88
#2012-09-27|1049.41
#2012-09-28|1054.42
#2012-10-01|1056.73
#2012-10-02|1060.34
#2012-10-03|1056.15
#2012-10-04|1058.00
#2012-10-05|1057.59
#2012-10-08|1049.72
#2012-10-09|1050.76
#2012-10-10|1049.09
#2012-10-11|1051.15
#2012-10-12|1054.25
#2012-10-15|1063.19
#2012-10-16|1066.84
#2012-10-17|1084.60
#2012-10-18|1093.57
#2012-10-19|1077.16
#2012-10-22|1071.80
#2012-10-23|1061.39
#2012-10-24|1061.15
#2012-10-25|1069.58
#2012-10-26|1069.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1071.59
#2012-11-01|1064.83
#2012-11-02|1060.01
#2012-11-05|1059.08
#2012-11-06|1059.70
#2012-11-07|1063.08
#2012-11-08|1055.23
#2012-11-09|1056.36
#2012-11-12|1054.93
#2012-11-13|1054.93
#2012-11-14|1050.36
#2012-11-15|1050.36
#2012-11-16|1046.80
#2012-11-19|1046.49
#2012-11-20|1041.21
#2012-11-21|1051.21
#2012-11-22| .
#2012-11-23|1025.79
#2012-11-26|1014.90
#2012-11-27|1013.58
#2012-11-28|1000.76
#2012-11-29| 999.16
#2012-11-30|1000.00
#2012-12-03| 963.78
#2012-12-04| 971.57
#2012-12-05| 975.29
#2012-12-06| 966.60
#2012-12-07| 966.86
#2012-12-10| 985.22
#2012-12-11|1004.12
#2012-12-12|1016.97
#2012-12-13|1018.91
#2012-12-14|1019.20
#2012-12-17|1012.29
#2012-12-18|1025.73
#2012-12-19|1028.23
#2012-12-20|1027.63
#2012-12-21|1027.04
#2012-12-24|1023.56
#2012-12-25|1023.56
#2012-12-26|1023.32
#2012-12-27|1031.60
#2012-12-28|1034.71
#2012-12-31|1062.19
#2013-01-01|1062.19
#2013-01-02|1047.74
#2013-01-03|1050.78
#2013-01-04|1050.30
#2013-01-07|1054.61
#2013-01-08|1049.77
#2013-01-09|1059.62
#2013-01-10|1060.02
#2013-01-11|1052.87
#2013-01-14|1058.66
#2013-01-15|1065.17
#2013-01-16|1063.87
#2013-01-17|1060.70
#2013-01-18|1064.50
#2013-01-21|1040.59
#2013-01-22|1019.94
#2013-01-23|1027.54
#2013-01-24|1027.54
#2013-01-25|1018.87
#2013-01-28|1018.87
#2013-01-29|1002.40
#2013-01-30| 998.64
#2013-01-31| 983.06
#2013-02-01| 983.06
#2013-02-04|1001.33
#2013-02-05|1000.28
#2013-02-06| 989.01
#2013-02-07| 990.62
#2013-02-08| 989.59
#2013-02-11| 989.59
#2013-02-12| 989.59
#2013-02-13|1004.73
#2013-02-14|1012.91
#2013-02-15|1011.70
#2013-02-18|1007.38
#2013-02-19|1009.87
#2013-02-20|1017.35
#2013-02-21|1017.11
#2013-02-22|1009.82
#2013-02-25|1015.68
#2013-02-26|1015.27
#2013-02-27|1014.14
#2013-02-28|1029.79
#2013-03-01|1033.76
#2013-03-04|1031.34
#2013-03-05|1028.73
#2013-03-06|1030.33
#2013-03-07|1032.09
#2013-03-08|1031.24
#2013-03-11|1031.98
#2013-03-12|1033.25
#2013-03-13|1025.38
#2013-03-14|1024.99
#2013-03-15|1020.19
#2013-03-18|1006.16
#2013-03-19|1006.97
#2013-03-20|1023.09
#2013-03-21|1024.50
#2013-03-22|1027.71
#2013-03-25|1032.16
#2013-03-26|1031.08
#2013-03-27|1036.06
#2013-03-28|1045.41
#2013-03-29|1040.86
#2013-04-01|1031.15
#2013-04-02|1035.72
#2013-04-03|1028.81
#2013-04-04|1029.63
#2013-04-05|1037.21
#2013-04-08|1043.71
#2013-04-09|1060.49
#2013-04-10|1064.53
#2013-04-11|1067.80
#2013-04-12|1067.82
#2013-04-15|1067.67
#2013-04-16|1065.68
#2013-04-17|1074.74
#2013-04-18|1069.31
#2013-04-19|1068.47
#2013-04-22|1068.98
#2013-04-23|1057.20
#2013-04-24|1069.54
#2013-04-25|1069.84
#2013-04-26|1071.86
#2013-04-29|1073.16
#2013-04-30|1076.12
#2013-05-01|1076.12
#2013-05-02|1069.42
#2013-05-03|1072.05
#2013-05-06|1110.77
#2013-05-07|1107.81
#2013-05-08|1119.40
#2013-05-09|1114.71
#2013-05-10|1115.32
#2013-05-13|1109.55
#2013-05-14|1109.08
#2013-05-15|1114.80
#2013-05-16|1101.34
#2013-05-17|1098.13
#2013-05-20|1101.20
#2013-05-21|1103.54
#2013-05-22|1100.93
#2013-05-23|1091.36
#2013-05-24|1091.36
#2013-05-27|1086.29
#2013-05-28|1095.39
#2013-05-29|1087.30
#2013-05-30|1086.70
#2013-05-31|1082.75
#2013-06-03|1085.72
#2013-06-04|1100.18
#2013-06-05|1085.31
#2013-06-06|1091.77
#2013-06-07|1085.99
#2013-06-10|1078.71
#2013-06-11|1068.36
#2013-06-12|1068.52
#2013-06-13|1040.36
#2013-06-14|1077.74
#2013-06-17|1073.80
#2013-06-18|1065.66
#2013-06-19|1069.33
#2013-06-20|1048.92
#2013-06-21|1013.65
#2013-06-24|1035.49
#2013-06-25|1054.57
#2013-06-26|1057.67
#2013-06-27|1063.40
#2013-06-28|1075.11
#2013-07-01|1076.47
#2013-07-02|1074.05
#2013-07-03|1065.88
#2013-07-04|1066.64
#2013-07-05|1066.16
#2013-07-08|1055.63
#2013-07-09|1064.96
#2013-07-10|1068.91
#2013-07-11|1074.63
#2013-07-12|1071.46
#2013-07-15|1067.74
#2013-07-16|1070.66
#2013-07-17|1061.83
#2013-07-18|1067.00
#2013-07-19|1061.75
#2013-07-22|1067.16
#2013-07-23|1072.10
#2013-07-24|1069.85
#2013-07-25|1063.93
#2013-07-26|1060.36
#2013-07-29|1052.24
#2013-07-30|1056.50
#2013-07-31|1042.29
#2013-08-01|1044.54
#2013-08-02|1040.77
#2013-08-05|1048.71
#2013-08-06|1045.54
#2013-08-07|1037.30
#2013-08-08|1037.30
#2013-08-09|1037.30
#2013-08-12|1041.76
#2013-08-13|1040.91
#2013-08-14|1036.25
#2013-08-15|1033.62
#2013-08-16|1036.60
#2013-08-19|1033.15
#2013-08-20|1031.38
#2013-08-21|1027.39
#2013-08-22|1009.46
#2013-08-23|1011.09
#2013-08-26|1008.85
#2013-08-27| 990.10
#2013-08-28| 973.52
#2013-08-29| 996.60
#2013-08-30|1027.33
#2013-09-02|1025.52
#2013-09-03|1021.01
#2013-09-04|1022.57
#2013-09-05|1016.46
#2013-09-06| 999.66
#2013-09-09|1027.36
#2013-09-10|1041.23
#2013-09-11|1052.45
#2013-09-12|1048.63
#2013-09-13|1044.92
#2013-09-16|1044.92
#2013-09-17|1059.65
#2013-09-18|1069.44
#2013-09-19|1108.75
#2013-09-20|1113.88
#2013-09-23|1099.67
#2013-09-24|1090.82
#2013-09-25|1087.47
#2013-09-26|1078.67
#2013-09-27|1076.62
#2013-09-30|1074.59
#2013-10-01|1085.19
#2013-10-02|1086.48
#2013-10-03|1096.30
#2013-10-04|1102.04
#2013-10-07|1095.47
#2013-10-08|1101.45
#2013-10-09|1102.34
#2013-10-10|1113.02
#2013-10-11|1128.45
#2013-10-14|1121.72
#2013-10-15|1121.72
#2013-10-16|1135.61
#2013-10-17|1142.91
#2013-10-18|1143.61
#2013-10-21|1139.10
#2013-10-22|1141.43
#2013-10-23|1148.63
#2013-10-24|1149.67
#2013-10-25|1152.69
#2013-10-28|1162.19
#2013-10-29|1160.59
#2013-10-30|1158.37
#2013-10-31|1156.44
#2013-11-01|1151.96
#2013-11-04|1148.40
#2013-11-05|1148.40
#2013-11-06|1151.02
#2013-11-07|1150.12
#2013-11-08|1124.44
#2013-11-11|1111.75
#2013-11-12|1104.10
#2013-11-13|1100.20
#2013-11-14|1097.66
#2013-11-15|1101.18
#2013-11-18|1104.80
#2013-11-19|1120.44
#2013-11-20|1105.83
#2013-11-21|1096.29
#2013-11-22|1092.50
#2013-11-25|1097.73
#2013-11-26|1084.65
#2013-11-27|1080.70
#2013-11-28|1083.55
#2013-11-29|1099.05
#2013-12-02|1099.18
#2013-12-03|1095.02
#2013-12-04|1089.03
#2013-12-05|1090.89
#2013-12-06|1086.36
#2013-12-09|1115.54
#2013-12-10|1125.98
#2013-12-11|1110.33
#2013-12-12|1098.82
#2013-12-13|1095.72
#2013-12-16|1090.78
#2013-12-17|1098.28
#2013-12-18|1087.19
#2013-12-19|1068.02
#2013-12-20|1064.83
#2013-12-23|1084.99
#2013-12-24|1078.63
#2013-12-25|1078.63
#2013-12-26|1086.70
#2013-12-27|1098.15
#2013-12-30|1105.11
#2013-12-31|1105.94
#2014-01-01|1105.94
#2014-01-02|1100.32
#2014-01-03|1092.63
#2014-01-06|1087.96
#2014-01-07|1075.90
#2014-01-08|1070.47
#2014-01-09|1082.20
#2014-01-10|1091.23
#2014-01-13|1097.91
#2014-01-14|1097.91
#2014-01-15|1078.01
#2014-01-16|1071.88
#2014-01-17|1071.88
#2014-01-20|1061.54
#2014-01-21|1068.31
#2014-01-22|1070.10
#2014-01-23|1067.79
#2014-01-24|1058.85
#2014-01-27|1042.40
#2014-01-28|1048.20
#2014-01-29|1055.42
#2014-01-30|1049.28
#2014-01-31|1049.28
#2014-02-03|1049.28
#2014-02-04|1054.04
#2014-02-05|1063.35
#2014-02-06|1061.09
#2014-02-07|1060.74
#2014-02-10|1063.60
#2014-02-11|1066.51
#2014-02-12|1066.18
#2014-02-13|1066.31
#2014-02-14|1072.83
#2014-02-17|1076.87
#2014-02-18|1074.90
#2014-02-19|1082.53
#2014-02-20|1072.66
#2014-02-21|1075.67
#2014-02-24|1078.06
#2014-02-25|1080.47
#2014-02-26|1083.53
#2014-02-27|1081.25
#2014-02-28|1086.67
#2014-03-03|1081.36
#2014-03-04|1083.06
#2014-03-05|1087.11
#2014-03-06|1091.97
#2014-03-07|1091.38
#2014-03-10|1084.86
#2014-03-11|1088.74
#2014-03-12|1078.41
#2014-03-13|1077.63
#2014-03-14|1072.78
#2014-03-17|1075.65
#2014-03-18|1079.82
#2014-03-19|1085.98
#2014-03-20|1078.99
#2014-03-21|1078.53
#2014-03-24|1083.02
#2014-03-25|1073.61
#2014-03-26|1077.91
#2014-03-27|1080.53
#2014-03-28|1095.34
#2014-03-31|1109.82
#2014-04-01|1098.36
#2014-04-02|1098.34
#2014-04-03|1101.23
#2014-04-04|1092.99
#2014-04-07|1095.58
#2014-04-08|1101.31
#2014-04-09|1113.07
#2014-04-10|1113.70
#2014-04-11|1103.73
#2014-04-14|1105.45
#2014-04-15|1105.30
#2014-04-16|1105.93
#2014-04-17|1115.64
#2014-04-18|1114.21
#2014-04-21|1116.26
#2014-04-22|1113.69
#2014-04-23|1114.40
#2014-04-24|1107.65
#2014-04-25|1092.66
#2014-04-28|1096.65
#2014-04-29|1103.51
#2014-04-30|1092.64
#2014-05-01|1092.64
#2014-05-02|1106.25
#2014-05-05|1104.27
#2014-05-06|1100.04
#2014-05-07|1099.46
#2014-05-08|1109.17
#2014-05-09|1111.85
#2014-05-12|1110.51
#2014-05-13|1110.51
#2014-05-14|1113.73
#2014-05-15|1110.76
#2014-05-16|1117.95
#2014-05-19|1122.11
#2014-05-20|1120.44
#2014-05-21|1120.30
#2014-05-22|1118.22
#2014-05-23|1121.92
#2014-05-26|1124.19
#2014-05-27|1121.25
#2014-05-28|1113.22
#2014-05-29|1118.03
#2014-05-30|1113.87
#2014-06-02|1111.34
#2014-06-03|1113.21
#2014-06-04|1110.54
#2014-06-05|1116.99
#2014-06-06|1122.53
#2014-06-09|1126.89
#2014-06-10|1127.34
#2014-06-11|1126.19
#2014-06-12|1124.89
#2014-06-13|1121.48
#2014-06-16|1116.97
#2014-06-17|1121.95
#2014-06-18|1120.14
#2014-06-19|1128.63
#2014-06-20|1121.62
#2014-06-23|1127.89
#2014-06-24|1131.25
#2014-06-25|1126.53
#2014-06-26|1130.31
#2014-06-27|1128.20
#2014-06-30|1131.96
#2014-07-01|1131.27
#2014-07-02|1133.98
#2014-07-03|1135.99
#2014-07-04|1143.00
#2014-07-07|1143.11
#2014-07-08|1147.38
#2014-07-09|1146.00
#2014-07-10|1143.36
#2014-07-11|1139.83
#2014-07-14|1138.32
#2014-07-15|1138.32
#2014-07-16|1139.13
#2014-07-17|1140.82
#2014-07-18|1134.06
#2014-07-21|1129.00
#2014-07-22|1136.81
#2014-07-23|1138.27
#2014-07-24|1135.60
#2014-07-25|1148.85
#2014-07-28|1148.85
#2014-07-29|1148.85
#2014-07-30|1141.95
#2014-07-31|1119.10
#2014-08-01|1106.10
#2014-08-04|1123.45
#2014-08-05|1129.12
#2014-08-06|1124.63
#2014-08-07|1121.75
#2014-08-08|1120.68
#2014-08-11|1118.37
#2014-08-12|1111.80
#2014-08-13|1116.11
#2014-08-14|1118.68
#2014-08-15|1129.45
#2014-08-18|1128.53
#2014-08-19|1129.42
#2014-08-20|1125.78
#2014-08-21|1127.70
#2014-08-22|1119.84
#2014-08-25|1098.91
#2014-08-26|1092.73
#2014-08-27|1104.33
#2014-08-28|1107.56
#2014-08-29|1088.71
#2014-09-01|1088.71
#2014-09-02|1079.90
#2014-09-03|1074.73
#2014-09-04|1082.38
#2014-09-05|1081.07
#2014-09-08|1086.87
#2014-09-09|1084.76
#2014-09-10|1081.73
#2014-09-11|1087.90
#2014-09-12|1075.16
#2014-09-15|1054.13
#2014-09-16|1054.13
#2014-09-17|1061.78
#2014-09-18|1058.53
#2014-09-19|1060.36
#2014-09-22|1056.30
#2014-09-23|1052.63
#2014-09-24|1053.40
#2014-09-25|1049.77
#2014-09-26|1048.40
#2014-09-29|1044.33
#2014-09-30|1045.97
#2014-10-01|1048.10
#2014-10-02|1054.01
#2014-10-03|1050.99
#2014-10-06|1050.99
#2014-10-07|1052.00
#2014-10-08|1042.73
#2014-10-09|1051.15
#2014-10-10|1040.66
#2014-10-13|1036.54
#2014-10-14|1030.24
#2014-10-15|1029.43
#2014-10-16|1015.39
#2014-10-17|1018.63
#2014-10-20|1021.54
#2014-10-21|1010.09
#2014-10-22|1010.09
#2014-10-23|1018.69
#2014-10-24|1017.11
#2014-10-27|1021.35
#2014-10-28|1033.11
#2014-10-29|1041.21
#2014-10-30|1032.51
#2014-10-31|1041.77
#2014-11-03|1035.33
#2014-11-04|1030.22
#2014-11-05|1026.20
#2014-11-06|1027.77
#2014-11-07| 997.62
#2014-11-10|1006.76
#2014-11-11|1000.50
#2014-11-12|1001.52
#2014-11-13| 992.95
#2014-11-14| 939.35
#2014-11-17| 955.80
#2014-11-18| 951.28
#2014-11-19| 953.45
#2014-11-20| 950.74
#2014-11-21| 952.88
#2014-11-24| 964.20
#2014-11-25| 982.01
#2014-11-26| 976.82
#2014-11-27| 974.91
#2014-11-28| 956.50
#2014-12-01| 876.26
#2014-12-02| 926.02
#2014-12-03| 895.54
#2014-12-04| 904.32
#2014-12-05| 896.32
#2014-12-08| 858.06
#2014-12-09| 859.04
#2014-12-10| 876.25
#2014-12-11| 850.29
#2014-12-12| 849.96
#2014-12-15| 788.22
#2014-12-16| 796.44
#2014-12-17| 818.20
#2014-12-18| 845.73
#2014-12-19| 861.53
#2014-12-22| 886.37
#2014-12-23| 876.27
#2014-12-24| 887.27
#2014-12-25| 887.27
#2014-12-26| 886.94
#2014-12-29| 893.50
#2014-12-30| 893.38
#2014-12-31| 897.38
#2015-01-01| 897.38
#2015-01-02| 879.92
#2015-01-05| 848.93
#2015-01-06| 817.35
#2015-01-07| 801.58
#2015-01-08| 804.77
#2015-01-09| 820.97
#2015-01-12| 836.01
#2015-01-13| 820.22
#2015-01-14| 818.06
#2015-01-15| 827.48
#2015-01-16| 817.04
#2015-01-19| 802.73
#2015-01-20| 789.17
#2015-01-21| 813.91
#2015-01-22| 841.24
#2015-01-23| 867.21
#2015-01-26| 845.09
#2015-01-27| 871.73
#2015-01-28| 843.53
#2015-01-29| 819.45
#2015-01-30| 818.44
#2015-02-02| 818.44
#2015-02-03| 818.44
#2015-02-04| 857.87
#2015-02-05| 851.37
#2015-02-06| 850.77
#2015-02-09| 848.52
#2015-02-10| 840.02
#2015-02-11| 839.06
#2015-02-12| 840.98
#2015-02-13| 853.91
#2015-02-16| 856.13
#2015-02-17| 851.04
#2015-02-18| 842.40
#2015-02-19| 842.40
#2015-02-20| 842.40
#2015-02-23| 851.96
#2015-02-24| 849.53
#2015-02-25| 858.66
#2015-02-26| 861.99
#2015-02-27| 857.84
#2015-03-02| 850.06
#2015-03-03| 846.32
#2015-03-04| 848.61
#2015-03-05| 834.15
#2015-03-06| 820.61
#2015-03-09| 807.10
#2015-03-10| 795.96
#2015-03-11| 789.36
#2015-03-12| 791.76
#2015-03-13| 789.01
#2015-03-16| 782.88
#2015-03-17| 786.51
#2015-03-18| 785.70
#2015-03-19| 800.59
#2015-03-20| 790.31
#2015-03-23| 825.06
#2015-03-24| 863.86
#2015-03-25| 855.80
#2015-03-26| 852.07
#2015-03-27| 852.23
#2015-03-30| 860.39
#2015-03-31| 868.21
#2015-04-01| 862.56
#2015-04-02| 865.54
#2015-04-03| 874.07
#2015-04-06| 872.15
#2015-04-07| 873.39
#2015-04-08| 877.53
#2015-04-09| 880.39
#2015-04-10| 876.43
#2015-04-13| 872.48
#2015-04-14| 874.11
#2015-04-15| 876.92
#2015-04-16| 894.72
#2015-04-17| 902.67
#2015-04-20| 901.07
#2015-04-21| 931.20
#2015-04-22| 938.45
#2015-04-23| 924.66
#2015-04-24| 967.57
#2015-04-27| 976.93
#2015-04-28| 973.41
#2015-04-29| 956.14
#2015-04-30| 929.55
#2015-05-01| 929.55
#2015-05-04| 929.55
#2015-05-05| 933.33
#2015-05-06| 923.78
#2015-05-07| 919.16
#2015-05-08| 918.09
#2015-05-11| 912.54
#2015-05-12| 909.11
#2015-05-13| 931.19
#2015-05-14| 955.83
#2015-05-15| 982.95
#2015-05-18| 987.33
#2015-05-19| 976.66
#2015-05-20| 962.72
#2015-05-21| 963.71
#2015-05-22| 975.28
#2015-05-25| 964.66
#2015-05-26| 960.60
#2015-05-27| 959.63
#2015-05-28| 961.83
#2015-05-29| 959.66
#2015-06-01| 954.85
#2015-06-02| 953.52
#2015-06-03| 966.40
#2015-06-04| 953.38
#2015-06-05| 951.22
#2015-06-08| 934.06
#2015-06-09| 931.49
#2015-06-10| 936.88
#2015-06-11| 940.17
#2015-06-12| 931.06
#2015-06-15| 915.17
#2015-06-16| 921.33
#2015-06-17| 917.98
#2015-06-18| 921.94
#2015-06-19| 916.22
#2015-06-22| 928.37
#2015-06-23| 928.15
#2015-06-24| 951.83
#2015-06-25| 947.83
#2015-06-26| 942.42
#2015-06-29| 923.49
#2015-06-30| 946.47
#2015-07-01| 959.78
#2015-07-02| 962.21
#2015-07-03| 957.62
#2015-07-06| 944.96
#2015-07-07| 907.62
#2015-07-08| 902.25
#2015-07-09| 903.84
#2015-07-10| 925.51
#2015-07-13| 940.75
#2015-07-14| 946.01
#2015-07-15| 945.29
#2015-07-16| 946.15
#2015-07-17| 946.15
#2015-07-20| 950.66
#2015-07-21| 973.55
#2015-07-22| 974.22
#2015-07-23| 956.40
#2015-07-24| 944.98
#2015-07-27| 947.97
#2015-07-28| 954.30
#2015-07-29| 954.21
#2015-07-30| 954.83
#2015-07-31| 954.30
#2015-08-03| 955.93
#2015-08-04| 947.60
#2015-08-05| 944.97
#2015-08-06| 921.42
#2015-08-07| 912.47
#2015-08-10| 875.46
#2015-08-11| 867.05
#2015-08-12| 845.00
#2015-08-13| 854.89
#2015-08-14| 832.83
#2015-08-17| 814.36
#2015-08-18| 817.27
#2015-08-19| 807.91
#2015-08-20| 798.60
#2015-08-21| 778.85
#2015-08-24| 743.14
#2015-08-25| 789.72
#2015-08-26| 787.08
#2015-08-27| 807.47
#2015-08-28| 822.31
#2015-08-31| 822.31
#2015-09-01| 829.02
#2015-09-02| 814.41
#2015-09-03| 810.96
#2015-09-04| 804.11
#2015-09-07| 799.44
#2015-09-08| 801.91
#2015-09-09| 800.63
#2015-09-10| 803.45
#2015-09-11| 807.83
#2015-09-14| 804.72
#2015-09-15| 803.42
#2015-09-16| 803.42
#2015-09-17| 829.77
#2015-09-18| 833.39
#2015-09-21| 814.27
#2015-09-22| 810.93
#2015-09-23| 791.22
#2015-09-24| 791.22
#2015-09-25| 788.08
#2015-09-28| 781.79
#2015-09-29| 780.70
#2015-09-30| 796.76
#2015-10-01| 788.76
#2015-10-02| 787.28
#2015-10-05| 800.52
#2015-10-06| 810.82
#2015-10-07| 863.99
#2015-10-08| 862.87
#2015-10-09| 900.33
#2015-10-12| 896.76
#2015-10-13| 886.52
#2015-10-14| 886.52
#2015-10-15| 902.64
#2015-10-16| 892.23
#2015-10-19| 881.69
#2015-10-20| 875.74
#2015-10-21| 872.66
#2015-10-22| 862.48
#2015-10-23| 881.33
#2015-10-26| 872.42
#2015-10-27| 868.23
#2015-10-28| 863.17
#2015-10-29| 847.17
#2015-10-30| 855.88
#2015-11-02| 850.45
#2015-11-03| 875.29
#2015-11-04| 887.95
#2015-11-05| 884.84
#2015-11-06| 883.94
#2015-11-09| 870.82
#2015-11-10| 870.82
#2015-11-11| 868.59
#2015-11-12| 870.74
#2015-11-13| 866.84
#2015-11-16| 857.28
#2015-11-17| 863.93
#2015-11-18| 867.80
#2015-11-19| 885.21
#2015-11-20| 896.10
#2015-11-23| 888.51
#2015-11-24| 907.75
#2015-11-25| 931.37
#2015-11-26| 920.89
#2015-11-27| 899.87
#2015-11-30| 906.66
#2015-12-01| 918.45
#2015-12-02| 913.03
#2015-12-03| 909.44
#2015-12-04| 913.13
#2015-12-07| 913.32
#2015-12-08| 909.65
#2015-12-09| 894.04
#2015-12-10| 899.99
#2015-12-11| 892.49
#2015-12-14| 878.38
#2015-12-15| 902.85
#2015-12-16| 911.46
#2015-12-17| 922.66
#2015-12-18| 926.83
#2015-12-21| 914.87
#2015-12-22| 933.42
#2015-12-23| 942.70
#2015-12-24| 942.70
#2015-12-25| 942.70
#2015-12-28| 944.22
#2015-12-29| 950.35
#2015-12-30| 954.72
#2015-12-31| 955.56
#2016-01-01| 955.56
#2016-01-04| 921.97
#2016-01-05| 966.36
#2016-01-06| 962.16
#2016-01-07| 958.34
#2016-01-08| 970.30
#2016-01-11| 938.16
#2016-01-12| 946.54
#2016-01-13| 961.52
#2016-01-14| 912.98
#2016-01-15| 913.58
#2016-01-18| 912.59
#2016-01-19| 936.61
#2016-01-20| 908.09
#2016-01-21| 902.29
#2016-01-22| 919.06
#2016-01-25| 919.06
#2016-01-26| 913.16
#2016-01-27| 929.99
#2016-01-28| 951.91
#2016-01-29| 990.18
#2016-02-01| 990.18
#2016-02-02| 967.42
#2016-02-03| 956.54
#2016-02-04| 974.37
#2016-02-05| 971.43
#2016-02-08| 971.43
#2016-02-09| 971.43
#2016-02-10| 973.81
#2016-02-11| 972.46
#2016-02-12| 959.52
#2016-02-15| 976.41
#2016-02-16| 993.57
#2016-02-17| 959.32
#2016-02-18| 981.55
#2016-02-19| 969.61
#2016-02-22| 976.35
#2016-02-23| 981.88
#2016-02-24| 974.51
#2016-02-25| 956.53
#2016-02-26| 948.10
#2016-02-29| 948.09
#2016-03-01| 960.63
#2016-03-02| 973.04
#2016-03-03| 983.03
#2016-03-04| 992.95
#2016-03-07| 984.30
#2016-03-08| 983.34
#2016-03-09| 967.12
#2016-03-10| 986.83
#2016-03-11| 983.84
#2016-03-14| 992.49
#2016-03-15| 980.36
#2016-03-16| 970.72
#2016-03-17| 992.56
#2016-03-18|1013.61
#2016-03-21| 996.07
#2016-03-22| 998.76
#2016-03-23|1000.18
#2016-03-24| 988.58
#2016-03-25| 988.69
#2016-03-28| 994.17
#2016-03-29|1003.20
#2016-03-30|1014.89
#2016-03-31|1022.94
#2016-04-01|1027.58
#2016-04-04|1025.44
#2016-04-05|1021.27
#2016-04-06|1020.20
#2016-04-07|1024.94
#2016-04-08|1028.26
#2016-04-11|1028.98
#2016-04-12|1030.94
#2016-04-13|1044.31
#2016-04-14|1039.02
#2016-04-15|1036.10
#2016-04-18|1027.26
#2016-04-19|1032.14
#2016-04-20|1040.35
#2016-04-21|1041.38
#2016-04-22|1036.33
#2016-04-25|1033.93
#2016-04-26|1026.29
#2016-04-27|1032.69
#2016-04-28|1034.81
#2016-04-29|1031.73
#2016-05-02|1031.73
#2016-05-03|1020.62
#2016-05-04|1003.75
#2016-05-05| 990.19
#2016-05-06| 977.01
#2016-05-09| 943.29
#2016-05-10| 965.95
#2016-05-11| 969.34
#2016-05-12| 976.22
#2016-05-13| 947.60
#2016-05-16| 947.45
#2016-05-17| 971.69
#2016-05-18| 962.63
#2016-05-19| 952.66
#2016-05-20| 960.27
#2016-05-23| 960.51
#2016-05-24| 948.72
#2016-05-25| 958.88
#2016-05-26| 969.17
#2016-05-27| 978.62
#2016-05-30| 966.35
#2016-05-31| 961.51
#2016-06-01| 958.28
#2016-06-02| 948.49
#2016-06-03| 950.07
#2016-06-06| 965.74
#2016-06-07| 988.80
#2016-06-08| 991.38
#2016-06-09| 993.90
#2016-06-10| 974.95
#2016-06-13| 961.04
#2016-06-14| 959.09
#2016-06-15| 956.42
#2016-06-16| 941.02
#2016-06-17| 945.80
#2016-06-20| 961.01
#2016-06-21| 974.25
#2016-06-22| 974.25
#2016-06-23| 974.57
#2016-06-24| 962.52
#2016-06-27| 963.45
#2016-06-28| 970.34
#2016-06-29| 989.91
#2016-06-30|1003.16
#2016-07-01|1008.01
#2016-07-04|1008.28
#2016-07-05|1003.15
#2016-07-06|1003.15
#2016-07-07|1003.15
#2016-07-08|1001.43
#2016-07-11|1020.39
#2016-07-12|1010.58
#2016-07-13|1022.83
#2016-07-14|1028.11
#2016-07-15|1039.55
#2016-07-18|1017.65
#2016-07-19|1008.50
#2016-07-20|1017.26
#2016-07-21|1010.47
#2016-07-22|1006.63
#2016-07-25|1006.24
#2016-07-26|1005.23
#2016-07-27|1002.36
#2016-07-28|1009.52
#2016-07-29| 998.58
#2016-08-01|1020.53
#2016-08-02|1010.21
#2016-08-03| 999.83
#2016-08-04|1004.55
#2016-08-05|1014.84
#2016-08-08|1011.31
#2016-08-09|1015.28
#2016-08-10|1031.44
#2016-08-11|1028.83
#2016-08-12|1028.50
#2016-08-15|1031.00
#2016-08-16|1038.64
#2016-08-17|1026.34
#2016-08-18|1030.93
#2016-08-19|1024.67
#2016-08-22|1026.19
#2016-08-23|1019.43
#2016-08-24|1019.07
#2016-08-25|1025.03
#2016-08-26|1025.97
#2016-08-29|1017.17
#2016-08-30|1016.89
#2016-08-31|1016.89
#2016-09-01|1008.97
#2016-09-02|1005.95
#2016-09-05|1012.70
#2016-09-06|1011.89
#2016-09-07|1012.04
#2016-09-08|1015.92
#2016-09-09|1010.38
#2016-09-12|1010.38
#2016-09-13| 993.00
#2016-09-14| 990.43
#2016-09-15| 989.54
#2016-09-16| 989.54
#2016-09-19| 979.33
#2016-09-20| 984.21
#2016-09-21| 992.54
#2016-09-22|1007.22
#2016-09-23|1005.61
#2016-09-26|1001.63
#2016-09-27|1002.08
#2016-09-28| 990.42
#2016-09-29|1004.92
#2016-09-30| 997.87
#2016-10-03| 997.87
#2016-10-04|1003.94
#2016-10-05| 996.46
#2016-10-06| 997.48
#2016-10-07| 996.60
#2016-10-10|1002.26
#2016-10-11|1001.19
#2016-10-12| 999.34
#2016-10-13| 992.32
#2016-10-14| 996.98
#2016-10-17| 992.81
#2016-10-18| 999.92
#2016-10-19|1005.73
#2016-10-20|1013.30
#2016-10-21|1018.75
#2016-10-24|1019.86
#2016-10-25|1024.83
#2016-10-26|1022.87
#2016-10-27|1015.65
#2016-10-28|1008.78
#2016-10-31|1015.32
#2016-11-01|1017.07
#2016-11-02|1014.03
#2016-11-03|1008.08
#2016-11-04|1017.83
#2016-11-07|1016.56
#2016-11-08|1018.51
#2016-11-09|1007.92
#2016-11-10| 996.66
#2016-11-11| 989.46
#2016-11-14| 979.89
#2016-11-15| 981.86
#2016-11-16| 982.08
#2016-11-17| 974.08
#2016-11-18| 960.20
#2016-11-21| 965.69
#2016-11-22| 969.53
#2016-11-23| 962.99
#2016-11-24| 956.03
#2016-11-25| 956.37
#2016-11-28| 955.38
#2016-11-29| 952.18
#2016-11-30| 956.02
#2016-12-01| 955.42
#2016-12-02| 956.59
#2016-12-05| 960.22
#2016-12-06| 954.64
#2016-12-07| 956.97
#2016-12-08| 966.25
#2016-12-09| 964.42
#2016-12-12| 964.42
#2016-12-13| 973.14
#2016-12-14| 971.75
#2016-12-15| 964.81
#2016-12-16| 960.53
#2016-12-19| 963.27
#2016-12-20| 965.02
#2016-12-21| 969.59
#2016-12-22| 966.06
#2016-12-23| 963.52
#2016-12-26| 963.52
#2016-12-27| 972.09
#2016-12-28| 977.56
#2016-12-29| 972.31
#2016-12-30| 979.40
#2017-01-02| 979.40
#2017-01-03| 987.58
#2017-01-04|1000.98
#2017-01-05|1010.09
#2017-01-06|1014.82
#2017-01-09|1013.65
#2017-01-10|1016.22
#2017-01-11|1021.81
#2017-01-12|1028.11
#2017-01-13|1029.53
#2017-01-16|1020.99
#2017-01-17|1028.99
#2017-01-18|1038.73
#2017-01-19|1043.03
#2017-01-20|1032.06
#2017-01-23|1033.63
#2017-01-24|1039.89
#2017-01-25|1045.40
#2017-01-26|1049.04
#2017-01-27|1047.44
#2017-01-30|1047.44
#2017-01-31|1043.99
#2017-02-01|1043.99
#2017-02-02|1049.29
#2017-02-03|1057.86
#2017-02-06|1074.99
#2017-02-07|1064.28
#2017-02-08|1068.36
#2017-02-09|1068.36
#2017-02-10|1076.64
#2017-02-13|1084.63
#2017-02-14|1084.80
#2017-02-15|1092.16
#2017-02-16|1098.59
#2017-02-17|1101.39
#2017-02-20|1098.78
#2017-02-21|1088.79
#2017-02-22|1092.10
#2017-02-23|1098.93
#2017-02-24|1101.93
#2017-02-27|1090.19
#2017-02-28|1097.47
#2017-03-01|1100.17
#2017-03-02|1122.18
#2017-03-03|1109.59
#2017-03-06|1119.70
#2017-03-07|1125.37
#2017-03-08|1119.40
#2017-03-09|1110.28
#2017-03-10|1105.69
#2017-03-13|1100.36
#2017-03-14|1105.35
#2017-03-15|1097.62
#2017-03-16|1101.96
#2017-03-17|1099.87
#2017-03-20|1099.49
#2017-03-21|1098.09
#2017-03-22|1109.10
#2017-03-23|1129.72
#2017-03-24|1130.42
#2017-03-27|1127.86
#2017-03-28|1132.07
#2017-03-29|1134.11
#2017-03-30|1140.24
#2017-03-31|1144.85
#2017-04-03|1149.87
#2017-04-04|1142.75
#2017-04-05|1153.65
#2017-04-06|1151.08
#2017-04-07|1148.58
#2017-04-10|1153.69
#2017-04-11|1148.40
#2017-04-12|1156.16
#2017-04-13|1158.06
#2017-04-14|1148.76
#2017-04-17|1154.94
#2017-04-18|1168.03
#2017-04-19|1163.14
#2017-04-20|1161.62
#2017-04-21|1158.80
#2017-04-24|1158.80
#2017-04-25|1173.41
#2017-04-26|1189.45
#2017-04-27|1200.07
#2017-04-28|1209.92
#2017-05-01|1209.92
#2017-05-02|1196.40
#2017-05-03|1208.17
#2017-05-04|1204.12
#2017-05-05|1189.83
#2017-05-08|1194.42
#2017-05-09|1177.08
#2017-05-10|1177.08
#2017-05-11|1180.41
#2017-05-12|1189.46
#2017-05-15|1195.37
#2017-05-16|1195.05
#2017-05-17|1191.75
#2017-05-18|1188.74
#2017-05-19|1193.25
#2017-05-22|1200.06
#2017-05-23|1195.51
#2017-05-24|1195.65
#2017-05-25|1201.37
#2017-05-26|1197.51
#2017-05-29|1180.38
#2017-05-30|1184.31
#2017-05-31|1163.01
#2017-06-01|1155.07
#2017-06-02|1166.94
#2017-06-05|1195.07
#2017-06-06|1188.55
#2017-06-07|1183.05
#2017-06-08|1184.63
#2017-06-09|1202.47
#2017-06-12|1202.47
#2017-06-13|1199.86
#2017-06-14|1200.79
#2017-06-15|1187.43
#2017-06-16|1161.98
#2017-06-19|1172.00
#2017-06-20|1168.68
#2017-06-21|1163.43
#2017-06-22|1174.23
#2017-06-23|1170.07
#2017-06-26|1170.07
#2017-06-27|1170.07
#2017-06-28|1168.58
#2017-06-29|1169.52
#2017-06-30|1177.16
#2017-07-03|1175.19
#2017-07-04|1169.58
#2017-07-05|1173.17
#2017-07-06|1166.55
#2017-07-07|1164.81
#2017-07-10|1158.61
#2017-07-11|1144.25
#2017-07-12|1159.65
#2017-07-13|1158.62
#2017-07-14|1167.46
#2017-07-17|1165.82
#2017-07-18|1163.51
#2017-07-19|1161.76
#2017-07-20|1164.39
#2017-07-21|1166.13
#2017-07-24|1170.57
#2017-07-25|1175.73
#2017-07-26|1169.21
#2017-07-27|1182.07
#2017-07-28|1179.50
#2017-07-31|1201.53
#2017-08-01|1201.41
#2017-08-02|1196.88
#2017-08-03|1200.07
#2017-08-04|1196.68
#2017-08-07|1196.52
#2017-08-08|1211.41
#2017-08-09|1262.37
#2017-08-10|1270.32
#2017-08-11|1249.74
#2017-08-14|1263.48
#2017-08-15|1256.16
#2017-08-16|1261.96
#2017-08-17|1272.83
#2017-08-18|1286.01
#2017-08-21|1291.27
#2017-08-22|1303.48
#2017-08-23|1307.01
#2017-08-24|1314.85
#2017-08-25|1317.60
#2017-08-28|1318.35
#2017-08-29|1322.71
#2017-08-30|1324.50
#2017-08-31|1324.50
#2017-09-01|1324.50
#2017-09-04|1324.50
#2017-09-05|1348.55
#2017-09-06|1364.48
#2017-09-07|1368.90
#2017-09-08|1381.83
#2017-09-11|1382.17
#2017-09-12|1383.68
#2017-09-13|1379.49
#2017-09-14|1376.91
#2017-09-15|1373.57
#2017-09-18|1375.21
#2017-09-19|1374.18
#2017-09-20|1370.41
#2017-09-21|1370.32
#2017-09-22|1370.32
#2017-09-25|1372.67
#2017-09-26|1367.41
#2017-09-27|1359.24
#2017-09-28|1357.05
#2017-09-29|1365.99
#2017-10-02|1358.72
#2017-10-03|1357.41
#2017-10-04|1363.82
#2017-10-05|1370.32
#2017-10-06|1373.23
#2017-10-09|1377.86
#2017-10-10|1381.90
#2017-10-11|1381.84
#2017-10-12|1381.36
#2017-10-13|1388.99
#2017-10-16|1395.53
#2017-10-17|1395.51
#2017-10-18|1395.51
#2017-10-19|1421.51
#2017-10-20|1421.25
#2017-10-23|1415.47
#2017-10-24|1418.58
#2017-10-25|1414.35
#2017-10-26|1418.19
#2017-10-27|1427.79
#2017-10-30|1441.98
#2017-10-31|1440.73
#2017-11-01|1464.51
#2017-11-02|1471.26
#2017-11-03|1488.77
#2017-11-06|1512.09
#2017-11-07|1492.16
#2017-11-08|1497.55
#2017-11-09|1499.02
#2017-11-10|1508.64
#2017-11-13|1513.00
#2017-11-14|1504.01
#2017-11-15|1492.82
#2017-11-16|1475.18
#2017-11-17|1476.91
#2017-11-20|1485.63
#2017-11-21|1492.73
#2017-11-22|1511.23
#2017-11-23|1519.45
#2017-11-24|1518.57
#2017-11-27|1517.36
#2017-11-28|1539.15
#2017-11-29|1567.24
#2017-11-30|1573.39
#2017-12-01|1573.39
#2017-12-04|1580.62
#2017-12-05|1577.88
#2017-12-06|1555.89
#2017-12-07|1553.71
#2017-12-08|1554.84
#2017-12-11|1565.32
#2017-12-12|1555.94
#2017-12-13|1549.28
#2017-12-14|1557.78
#2017-12-15|1559.30
#2017-12-18|1563.94
#2017-12-19|1569.99
#2017-12-20|1573.49
#2017-12-21|1579.78
#2017-12-22|1580.01
#2017-12-25|1580.01
#2017-12-26|1578.13
#2017-12-27|1622.42
#2017-12-28|1639.99
#2017-12-29|1641.29
#2018-01-01|1641.29
#2018-01-02|1659.57
#2018-01-03|1666.82
#2018-01-04|1696.96
#2018-01-05|1719.26
#2018-01-08|1721.63
#2018-01-09|1716.15
#2018-01-10|1713.40
#2018-01-11|1713.25
#2018-01-12|1740.33
#2018-01-15|1755.54
#2018-01-16|1763.57
#2018-01-17|1748.88
#2018-01-18|1742.57
#2018-01-19|1745.22
#2018-01-22|1733.64
#2018-01-23|1740.56
#2018-01-24|1746.85
#2018-01-25|1766.70
#2018-01-26|1773.01
#2018-01-29|1781.00
#2018-01-30|1782.44
#2018-01-31|1782.44
#2018-02-01|1782.44
#2018-02-02|1776.07
#2018-02-05|1760.81
#2018-02-06|1709.82
#2018-02-07|1733.33
#2018-02-08|1727.47
#2018-02-09|1711.78
#2018-02-12|1704.35
#2018-02-13|1705.35
#2018-02-14|1731.90
#2018-02-15|1753.14
#2018-02-16|1753.14
#2018-02-19|1761.84
#2018-02-20|1754.48
#2018-02-21|1760.66
#2018-02-22|1751.79
#2018-02-23|1751.31
#2018-02-26|1755.29
#2018-02-27|1769.86
#2018-02-28|1761.60
#2018-03-01|1754.79
#2018-03-02|1735.27
#2018-03-05|1672.88
#2018-03-06|1693.86
#2018-03-07|1666.50
#2018-03-08|1668.34
#2018-03-09|1670.13
#2018-03-12|1687.76
#2018-03-13|1701.31
#2018-03-14|1694.03
#2018-03-15|1692.47
#2018-03-16|1691.36
#2018-03-19|1687.92
#2018-03-20|1691.16
#2018-03-21|1704.13
#2018-03-22|1701.15
#2018-03-23|1682.93
#2018-03-26|1679.99
#2018-03-27|1697.59
#2018-03-28|1694.60
#2018-03-29|1662.13
#2018-03-30|1655.88
#2018-04-02|1659.65
#2018-04-03|1648.04
#2018-04-04|1617.91
#2018-04-05|1623.61
#2018-04-06|1597.87
#2018-04-09|1680.94
#2018-04-10|1706.25
#2018-04-11|1720.62
#2018-04-12|1709.39
#2018-04-13|1704.84
#2018-04-16|1711.90
#2018-04-17|1733.35
#2018-04-18|1729.56
#2018-04-19|1750.50
#2018-04-20|1732.29
#2018-04-23|1728.73
#2018-04-24|1697.09
#2018-04-25|1676.74
#2018-04-26|1675.90
#2018-04-27|1691.34
#2018-04-30|1693.19
#2018-05-01|1693.19
#2018-05-02|1678.18
#2018-05-03|1686.67
#2018-05-04|1674.43
#2018-05-07|1671.03
#2018-05-08|1673.19
#2018-05-09|1673.19
#2018-05-10|1673.19
#2018-05-11|1673.19
#2018-05-14|1726.83
#2018-05-15|1705.27
#2018-05-16|1705.34
#2018-05-17|1708.69
#2018-05-18|1688.19
#2018-05-21|1682.17
#2018-05-22|1662.26
#2018-05-23|1640.89
#2018-05-24|1634.63
#2018-05-25|1634.75
#2018-05-28|1631.19
#2018-05-29|1631.19
#2018-05-30|1564.71
#2018-05-31|1612.48
#2018-06-01|1603.92
#2018-06-04|1609.98
#2018-06-05|1630.63
#2018-06-06|1632.11
#2018-06-07|1627.30
#2018-06-08|1623.90
#2018-06-11|1622.01
#2018-06-12|1614.43
#2018-06-13|1612.92
#2018-06-14|1619.54
#2018-06-15|1619.54
#2018-06-18|1610.08
#2018-06-19|1584.54
#2018-06-20|1591.92
#2018-06-21|1586.56
#2018-06-22|1596.53
#2018-06-25|1590.20
#2018-06-26|1591.27
#2018-06-27|1582.16
#2018-06-28|1571.65
#2018-06-29|1597.58
#2018-07-02|1577.83
#2018-07-03|1572.30
#2018-07-04|1574.28
#2018-07-05|1578.59
#2018-07-06|1563.13
#2018-07-09|1569.03
#2018-07-10|1585.34
#2018-07-11|1567.08
#2018-07-12|1566.01
#2018-07-13|1591.93
#2018-07-16|1613.32
#2018-07-17|1603.89
#2018-07-18|1607.96
#2018-07-19|1618.53
#2018-07-20|1623.00
#2018-07-23|1629.08
#2018-07-24|1633.92
#2018-07-25|1638.01
#2018-07-26|1640.66
#2018-07-27|1648.04
#2018-07-30|1659.01
#2018-07-31|1680.88
#2018-08-01|1686.44
#2018-08-02|1677.03
#2018-08-03|1675.51
#2018-08-06|1673.57
#2018-08-07|1701.10
#2018-08-08|1711.10
#2018-08-09|1726.76
#2018-08-10|1724.12
#2018-08-13|1707.91
#2018-08-14|1697.51
#2018-08-15|1702.75
#2018-08-16|1684.22
#2018-08-17|1679.34
#2018-08-20|1711.89
#2018-08-21|1708.18
#2018-08-22|1708.18
#2018-08-23|1704.57
#2018-08-24|1700.97
#2018-08-27|1724.64
#2018-08-28|1751.31
#2018-08-29|1725.78
#2018-08-30|1725.11
#2018-08-31|1725.11
#2018-09-03|1718.77
#2018-09-04|1710.65
#2018-09-05|1693.24
#2018-09-06|1696.81
#2018-09-07|1700.83
#2018-09-10|1700.83
#2018-09-11|1700.83
#2018-09-12|1667.13
#2018-09-13|1679.81
#2018-09-14|1692.73
#2018-09-17|1692.73
#2018-09-18|1680.73
#2018-09-19|1695.38
#2018-09-20|1708.10
#2018-09-21|1729.08
#2018-09-24|1702.86
#2018-09-25|1690.08
#2018-09-26|1684.74
#2018-09-27|1693.25
#2018-09-28|1696.28
#2018-10-01|1693.10
#2018-10-02|1704.22
#2018-10-03|1717.00
#2018-10-04|1722.90
#2018-10-05|1713.00
#2018-10-08|1689.67
#2018-10-09|1686.82
#2018-10-10|1687.69
#2018-10-11|1657.85
#2018-10-12|1662.10
#2018-10-15|1668.34
#2018-10-16|1672.69
#2018-10-17|1682.82
#2018-10-18|1687.75
#2018-10-19|1687.24
#2018-10-22|1671.58
#2018-10-23|1666.75
#2018-10-24|1655.01
#2018-10-25|1640.00
#2018-10-26|1645.12
#2018-10-29|1637.85
#2018-10-30|1643.90
#2018-10-31|1670.63
#2018-11-01|1662.06
#2018-11-02|1695.67
#2018-11-05|1717.57
#2018-11-06|1717.57
#2018-11-07|1719.51
#2018-11-08|1725.15
#2018-11-09|1696.31
#2018-11-12|1680.87
#2018-11-13|1678.36
#2018-11-14|1675.95
#2018-11-15|1675.32
#2018-11-16|1681.76
#2018-11-19|1682.50
#2018-11-20|1682.50
#2018-11-21|1664.84
#2018-11-22|1662.92
#2018-11-23|1656.48
#2018-11-26|1663.84
#2018-11-27|1652.68
#2018-11-28|1645.77
#2018-11-29|1655.12
#2018-11-30|1646.11
#2018-12-03|1664.37
#2018-12-04|1662.68
#2018-12-05|1659.77
#2018-12-06|1663.58
#2018-12-07|1655.73
#2018-12-10|1651.19
#2018-12-11|1630.82
#2018-12-12|1633.55
#2018-12-13|1650.99
#2018-12-14|1641.01
#2018-12-17|1641.74
#2018-12-18|1646.80
#2018-12-19|1645.23
#2018-12-20|1655.48
#2018-12-21|1650.39
#2018-12-24|1651.91
#2018-12-25|1651.91
#2018-12-26|1637.31
#2018-12-27|1663.43
#2018-12-28|1674.12
#2018-12-31|1680.50
#2019-01-01|1680.50
#2019-01-02|1661.20
#2019-01-03|1644.69
#2019-01-04|1644.37
#2019-01-07|1626.23
#2019-01-08|1635.31
#2019-01-09|1593.84
#2019-01-10|1624.09
#2019-01-11|1624.26
#2019-01-14|1577.68
#2019-01-15|1562.89
#2019-01-16|1556.80
#2019-01-17|1565.88
#2019-01-18|1591.79
#2019-01-21|1591.79
#2019-01-22|1575.93
#2019-01-23|1537.81
#2019-01-24|1546.59
#2019-01-25|1584.42
#2019-01-28|1572.82
#2019-01-29|1551.81
#2019-01-30|1543.76
#2019-01-31|1570.27
#2019-02-01|1570.27
#2019-02-04|1571.87
#2019-02-05|1571.87
#2019-02-06|1571.87
#2019-02-07|1570.47
#2019-02-08|1573.37
#2019-02-11|1572.70
#2019-02-12|1541.87
#2019-02-13|1562.70
#2019-02-14|1557.84
#2019-02-15|1558.23
#2019-02-18|1568.07
#2019-02-19|1596.50
#2019-02-20|1629.60
#2019-02-21|1631.30
#2019-02-22|1631.30
#2019-02-25|1646.14
#2019-02-26|1637.80
#2019-02-27|1648.71
#2019-02-28|1645.31
#2019-03-01|1642.09
#2019-03-04|1642.88
#2019-03-05|1645.02
#2019-03-06|1663.96
#2019-03-07|1672.19
#2019-03-08|1645.67
#2019-03-11|1640.63
#2019-03-12|1661.48
#2019-03-13|1668.50
#2019-03-14|1666.64
#2019-03-15|1677.34
#2019-03-18|1691.62
#2019-03-19|1694.33
#2019-03-20|1687.14
#2019-03-21|1674.67
#2019-03-22|1679.11
#2019-03-25|1649.00
#2019-03-26|1650.08
#2019-03-27|1650.96
#2019-03-28|1665.83
#2019-03-29|1659.77
#2019-04-01|1654.72
#2019-04-02|1648.33
#2019-04-03|1660.49
#2019-04-04|1660.87
#2019-04-05|1655.84
#2019-04-08|1654.07
#2019-04-09|1659.02
#2019-04-10|1643.99
#2019-04-11|1633.79
#2019-04-12|1614.63
#2019-04-15|1623.68
#2019-04-16|1619.84
#2019-04-17|1613.08
#2019-04-18|1609.31
#2019-04-19|1611.83
#2019-04-22|1614.12
#2019-04-23|1637.16
#2019-04-24|1653.79
#2019-04-25|1651.13
#2019-04-26|1664.49
#2019-04-29|1653.04
#2019-04-30|1652.12
#2019-05-01|1652.12
#2019-05-02|1625.79
#2019-05-03|1624.15
#2019-05-06|1602.74
#2019-05-07|1628.52
#2019-05-08|1613.35
#2019-05-09|1595.61
#2019-05-10|1589.28
#2019-05-13|1563.34
#2019-05-14|1546.95
#2019-05-15|1559.94
#2019-05-16|1557.08
#2019-05-17|1553.60
#2019-05-20|1553.60
#2019-05-21|1546.55
#2019-05-22|1546.55
#2019-05-23|1531.68
#2019-05-24|1540.61
#2019-05-27|1519.49
#2019-05-28|1510.87
#2019-05-29|1515.88
#2019-05-30|1509.11
#2019-05-31|1518.57
#2019-06-03|1517.14
#2019-06-04|1499.67
#2019-06-05|1499.67
#2019-06-06|1499.67
#2019-06-07|1536.63
#2019-06-10|1535.41
#2019-06-11|1529.98
#2019-06-12|1523.34
#2019-06-13|1513.47
#2019-06-14|1506.12
#2019-06-17|1498.49
#2019-06-18|1508.38
#2019-06-19|1525.74
#2019-06-20|1535.81
#2019-06-21|1560.86
#2019-06-24|1554.63
#2019-06-25|1542.64
#2019-06-26|1532.23
#2019-06-27|1533.05
#2019-06-28|1539.10
#2019-07-01|1576.63
#2019-07-02|1569.61
#2019-07-03|1559.68
#2019-07-04|1557.47
#2019-07-05|1553.10
#2019-07-08|1545.06
#2019-07-09|1551.86
#2019-07-10|1540.73
#2019-07-11|1545.15
#2019-07-12|1546.35
#2019-07-15|1533.60
#2019-07-16|1526.19
#2019-07-17|1487.74
#2019-07-18|1455.86
#2019-07-19|1480.67
#2019-07-22|1478.24
#2019-07-23|1469.06
#2019-07-24|1447.24
#2019-07-25|1491.03
#2019-07-26|1482.54
#2019-07-29|1477.91
#2019-07-30|1477.91
#2019-07-31|1455.42
#2019-08-01|1485.48
#2019-08-02|1475.19
#2019-08-05|1435.17
#2019-08-06|1437.70
#2019-08-07|1428.78
#2019-08-08|1445.22
#2019-08-09|1462.19
#2019-08-12|1462.19
#2019-08-13|1430.51
#2019-08-14|1444.14
#2019-08-15|1424.19
#2019-08-16|1427.14
#2019-08-19|1443.91
#2019-08-20|1428.27
#2019-08-21|1427.03
#2019-08-22|1435.13
#2019-08-23|1437.96
#2019-08-26|1384.53
#2019-08-27|1385.28
#2019-08-28|1389.33
#2019-08-29|1373.40
#2019-08-30|1405.31
#2019-09-02|1405.31
#2019-09-03|1375.05
#2019-09-04|1386.87
#2019-09-05|1402.03
#2019-09-06|1417.78
#2019-09-09|1417.78
#2019-09-10|1421.06
#2019-09-11|1446.36
#2019-09-12|1484.11
#2019-09-13|1473.06
#2019-09-16|1473.06
#2019-09-17|1508.65
#2019-09-18|1498.89
#2019-09-19|1500.42
#2019-09-20|1504.64
#2019-09-23|1475.98
#2019-09-24|1472.28
#2019-09-25|1474.95
#2019-09-26|1473.02
#2019-09-27|1467.91
#2019-09-30|1465.22
#2019-10-01|1464.40
#2019-10-02|1456.27
#2019-10-03|1447.90
#2019-10-04|1432.77
#2019-10-07|1418.64
#2019-10-08|1419.29
#2019-10-09|1416.05
#2019-10-10|1411.27
#2019-10-11|1418.50
#2019-10-14|1428.51
#2019-10-15|1440.78
#2019-10-16|1447.43
#2019-10-17|1458.68
#2019-10-18|1450.13
#2019-10-21|1458.75
#2019-10-22|1461.13
#2019-10-23|1459.25
#2019-10-24|1465.08
#2019-10-25|1461.58
#2019-10-28|1461.58
#2019-10-29|1460.78
#2019-10-30|1463.32
#2019-10-31|1464.05
#2019-11-01|1465.56
#2019-11-04|1497.09
#2019-11-05|1499.56
#2019-11-06|1494.27
#2019-11-07|1501.62
#2019-11-08|1503.02
#2019-11-11|1508.83
#2019-11-12|1519.98
#2019-11-13|1455.28
#2019-11-14|1463.11
#2019-11-15|1470.60
#2019-11-18|1459.04
#2019-11-19|1456.58
#2019-11-20|1430.87
#2019-11-21|1407.09
#2019-11-22|1415.99
#2019-11-25|1416.38
#2019-11-26|1423.86
#2019-11-27|1428.97
#2019-11-28|1422.41
#2019-11-29|1408.70
#2019-12-02|1412.26
#2019-12-03|1397.91
#2019-12-04|1400.95
#2019-12-05|1404.95
#2019-12-06|1409.98
#2019-12-09|1399.48
#2019-12-10|1395.77
#2019-12-11|1407.42
#2019-12-12|1415.10
#2019-12-13|1439.97
#2019-12-16|1443.07
#2019-12-17|1444.35
#2019-12-18|1461.36
#2019-12-19|1459.09
#2019-12-20|1489.23
#2019-12-23|1469.46
#2019-12-24|1456.28
#2019-12-25|1456.28
#2019-12-26|1459.55
#2019-12-27|1465.46
#2019-12-30|1471.69
#2019-12-31|1471.71
#2020-01-01|1471.71
#2020-01-02|1489.65
#2020-01-03|1506.75
#2020-01-06|1499.79
#2020-01-07|1521.37
#2020-01-08|1516.52
#2020-01-09|1495.89
#2020-01-10|1497.39
#2020-01-13|1487.01
#2020-01-14|1483.26
#2020-01-15|1499.80
#2020-01-16|1516.69
#2020-01-17|1514.66
#2020-01-20|1517.29
#2020-01-21|1508.06
#2020-01-22|1502.24
#2020-01-23|1500.78
#2020-01-24|1490.10
#2020-01-27|1490.10
#2020-01-28|1426.53
#2020-01-29|1424.75
#2020-01-30|1403.57
#2020-01-31|1362.40
#2020-02-03|1356.54
#2020-02-04|1395.70
#2020-02-05|1398.54
#2020-02-06|1414.53
#2020-02-07|1399.19
#2020-02-10|1384.58
#2020-02-11|1418.18
#2020-02-12|1400.94
#2020-02-13|1399.34
#2020-02-14|1398.92
#2020-02-17|1408.20
#2020-02-18|1382.83
#2020-02-19|1386.65
#2020-02-20|1389.24
#2020-02-21|1362.68
#2020-02-24|1338.02
#2020-02-25|1332.25
#2020-02-26|1263.93
#2020-02-27|1265.91
#2020-02-28|1202.15
#2020-03-02|1180.73
#2020-03-03|1198.42
#2020-03-04|1240.66
#2020-03-05|1272.03
#2020-03-06|1248.73
#2020-03-09|1053.16
#2020-03-10|1031.18
#2020-03-11|1087.83
#2020-03-12|1060.06
#2020-03-13| 961.17
#2020-03-16| 906.31
#2020-03-17| 889.45
#2020-03-18| 842.86
#2020-03-19| 788.43
#2020-03-20| 873.18
#2020-03-23| 821.90
#2020-03-24| 817.74
#2020-03-25| 855.24
#2020-03-26| 879.77
#2020-03-27| 900.33
#2020-03-30| 902.94
#2020-03-31| 963.89
#2020-04-01| 895.71
#2020-04-02| 912.48
#2020-04-03| 923.54
#2020-04-06| 917.53
#2020-04-07| 951.36
#2020-04-08| 971.44
#2020-04-09| 991.15
#2020-04-10| 986.90
#2020-04-13| 986.17
#2020-04-14|1036.03
#2020-04-15|1080.41
#2020-04-16|1061.59
#2020-04-17|1096.19
#2020-04-20|1110.07
#2020-04-21|1038.70
#2020-04-22|1053.84
#2020-04-23|1057.08
#2020-04-24|1040.30
#2020-04-27|1034.63
#2020-04-28|1021.03
#2020-04-29|1033.58
#2020-04-30|1116.81
#2020-05-01|1116.81
#2020-05-04|1081.88
#2020-05-05|1100.30
#2020-05-06|1094.09
#2020-05-07|1094.09
#2020-05-08|1084.00
#2020-05-11|1084.00
#2020-05-12|1061.46
#2020-05-13|1053.46
#2020-05-14|1038.94
#2020-05-15|1062.36
#2020-05-18|1060.32
#2020-05-19|1102.28
#2020-05-20|1100.89
#2020-05-21|1141.05
#2020-05-22|1100.35
#2020-05-25|1100.35
#2020-05-26|1100.35
#2020-05-27|1122.30
#2020-05-28|1126.92
#2020-05-29|1147.40
#2020-06-01|1142.93
#2020-06-02|1187.42
#2020-06-03|1246.11
#2020-06-04|1300.77
#2020-06-05|1310.16
#2020-06-08|1310.16
#2020-06-09|1354.66
#2020-06-10|1362.59
#2020-06-11|1343.04
#2020-06-12|1345.39
#2020-06-15|1287.40
#2020-06-16|1330.92
#2020-06-17|1324.95
#2020-06-18|1306.03
#2020-06-19|1292.23
#2020-06-22|1281.00
#2020-06-23|1301.51
#2020-06-24|1297.32
#2020-06-25|1279.26
#2020-06-26|1276.97
#2020-06-29|1261.78
#2020-06-30|1264.95
#2020-07-01|1275.28
#2020-07-02|1314.16
#2020-07-03|1334.39
#2020-07-06|1369.05
#2020-07-07|1344.03
#2020-07-08|1338.14
#2020-07-09|1331.24
#2020-07-10|1317.97
#2020-07-13|1307.95
#2020-07-14|1314.04
#2020-07-15|1300.81
#2020-07-16|1299.21
#2020-07-17|1299.45
#2020-07-20|1289.41
#2020-07-21|1289.38
#2020-07-22|1299.80
#2020-07-23|1319.51
#2020-07-24|1300.98
#2020-07-27|1290.17
#2020-07-28|1295.56
#2020-07-29|1322.35
#2020-07-30|1319.46
#2020-07-31|1319.46
#2020-08-03|1284.80
#2020-08-04|1272.30
#2020-08-05|1299.53
#2020-08-06|1341.42
#2020-08-07|1339.13
#2020-08-10|1332.41
#2020-08-11|1310.05
#2020-08-12|1321.10
#2020-08-13|1340.38
#2020-08-14|1336.32
#2020-08-17|1373.28
#2020-08-18|1352.91
#2020-08-19|1376.46
#2020-08-20|1376.46
#2020-08-21|1371.85
#2020-08-24|1351.46
#2020-08-25|1367.53
#2020-08-26|1353.30
#2020-08-27|1360.55
#2020-08-28|1325.90
#2020-08-31|1325.90
#2020-09-01|1324.39
#2020-09-02|1347.60
#2020-09-03|1334.63
#2020-09-04|1337.50
#2020-09-07|1337.66
#2020-09-08|1343.23
#2020-09-09|1332.46
#2020-09-10|1346.53
#2020-09-11|1342.56
#2020-09-14|1347.12
#2020-09-15|1358.06
#2020-09-16|1358.06
#2020-09-17|1346.94
#2020-09-18|1363.79
#2020-09-21|1342.27
#2020-09-22|1320.22
#2020-09-23|1293.21
#2020-09-24|1252.85
#2020-09-25|1299.47
#2020-09-28|1309.82
#2020-09-29|1318.39
#2020-09-30|1326.45
#2020-10-01|1320.62
#2020-10-02|1300.57
#2020-10-05|1309.33
#2020-10-06|1298.69
#2020-10-07|1289.70
#2020-10-08|1342.90
#2020-10-09|1335.30
#2020-10-12|1339.84
#2020-10-13|1333.36
#2020-10-14|1335.48
#2020-10-15|1355.49
#2020-10-16|1364.55
#2020-10-19|1377.21
#2020-10-20|1438.80
#2020-10-21|1449.17
#2020-10-22|1456.23
#2020-10-23|1442.75
#2020-10-26|1428.99
#2020-10-27|1436.37
#2020-10-28|1448.09
#2020-10-29|1448.09
#2020-10-30|1416.94
#2020-11-02|1434.15
#2020-11-03|1424.34
#2020-11-04|1427.96
#2020-11-05|1485.66
#2020-11-06|1529.38
#2020-11-09|1562.73
#2020-11-10|1574.55
#2020-11-11|1545.15
#2020-11-12|1560.35
#2020-11-13|1620.02
#2020-11-16|1651.63
#2020-11-17|1679.97
#2020-11-18|1689.79
#2020-11-19|1682.43
#2020-11-20|1703.45
#2020-11-23|1651.64
#2020-11-24|1599.21
#2020-11-25|1679.60
#2020-11-26|1766.44
#2020-11-27|1844.85
#2020-11-30|1842.59
#2020-12-01|1932.82
#2020-12-02|1933.53
#2020-12-03|1987.36
#2020-12-04|2068.17
#2020-12-07|2075.25
#2020-12-08|2080.51
#2020-12-09|2118.91
#2020-12-10|2125.76
#2020-12-11|2091.04
#2020-12-14|2072.86
#2020-12-15|2089.49
#2020-12-16|2080.45
#2020-12-17|2134.41
#2020-12-18|2137.07
#2020-12-21|2117.77
#2020-12-22|2062.38
#2020-12-23|2087.76
#2020-12-24|2112.82
#2020-12-25|2112.82
#2020-12-28|2118.16
#2020-12-29|2118.56
#2020-12-30|2257.94
#2020-12-31|2236.75
#2021-01-01|2236.75
#2021-01-04|2251.04
#2021-01-05|2202.44
#2021-01-06|2192.64
#2021-01-07|2220.20
#2021-01-08|2234.14
#2021-01-11|2183.41
#2021-01-12|2185.74
#2021-01-13|2195.96
#2021-01-14|2327.58
#2021-01-15|2319.32
#2021-01-18|2331.62
#2021-01-19|2327.48
#2021-01-20|2333.00
#2021-01-21|2317.74
#2021-01-22|2304.98
#2021-01-25|2198.07
#2021-01-26|2187.95
#2021-01-27|2144.51
#2021-01-28|2144.51
#2021-01-29|2119.57
#2021-02-01|2119.57
#2021-02-02|2110.57
#2021-02-03|2133.66
#2021-02-04|2121.79
#2021-02-05|2120.80
#2021-02-08|2173.53
#2021-02-09|2291.54
#2021-02-10|2259.33
#2021-02-11|2268.13
#2021-02-12|2268.13
#2021-02-15|2259.33
#2021-02-16|2309.76
#2021-02-17|2309.63
#2021-02-18|2313.51
#2021-02-19|2362.14
#2021-02-22|2307.92
#2021-02-23|2312.65
#2021-02-24|2374.24
#2021-02-25|2564.49
#2021-02-26|2567.37
#2021-03-01|2577.53
#2021-03-02|2563.05
#2021-03-03|2647.21
#2021-03-04|2568.97
#2021-03-05|2526.98
#2021-03-08|2506.37
#2021-03-09|2510.70
#2021-03-10|2624.77
#2021-03-11|2610.80
#2021-03-12|2619.77
#2021-03-15|2633.06
#2021-03-16|2606.68
#2021-03-17|2601.93
#2021-03-18|2649.99
#2021-03-19|2563.81
#2021-03-22|2602.52
#2021-03-23|2573.61
#2021-03-24|2538.70
#2021-03-25|2569.13
#2021-03-26|2564.92
#2021-03-29|2598.41
#2021-03-30|2615.12
#2021-03-31|2566.42
#2021-04-01|2609.31
#2021-04-02|2617.24
#2021-04-05|2618.59
#2021-04-06|2636.72
#2021-04-07|2647.93
#2021-04-08|2639.87
#2021-04-09|2616.36
#2021-04-12|2656.65
#2021-04-13|2614.58
#2021-04-14|2624.19
#2021-04-15|2783.88
#2021-04-16|2806.08
#2021-04-19|2794.21
#2021-04-20|2739.43
#2021-04-21|2728.65
#2021-04-22|2718.00
#2021-04-23|2764.67
#2021-04-26|2811.60
#2021-04-27|2781.61
#2021-04-28|2789.02
#2021-04-29|2789.02
#2021-04-30|2720.24
#2021-05-03|2709.14
#2021-05-04|2693.22
#2021-05-05|2669.71
#2021-05-06|2736.75
#2021-05-07|2780.32
#2021-05-10|2773.58
#2021-05-11|2776.11
#2021-05-12|2775.73
#2021-05-13|2775.73
#2021-05-14|2775.73
#2021-05-17|2719.61
#2021-05-18|2716.82
#2021-05-19|2657.30
#2021-05-20|2586.40
#2021-05-21|2558.70
#2021-05-24|2631.71
#2021-05-25|2672.10
#2021-05-26|2672.10
#2021-05-27|2676.54
#2021-05-28|2674.32
#2021-05-31|2679.23
#2021-06-01|2675.53
#2021-06-02|2697.09
#2021-06-03|2684.21
#2021-06-04|2683.02
#2021-06-07|2683.02
#2021-06-08|2684.23
#2021-06-09|2628.59
#2021-06-10|2641.82
#2021-06-11|2615.86
#2021-06-14|2629.94
#2021-06-15|2637.50
#2021-06-16|2541.75
#2021-06-17|2460.16
#2021-06-18|2527.08
#2021-06-21|2447.01
#2021-06-22|2451.04
#2021-06-23|2460.32
#2021-06-24|2413.26
#2021-06-25|2498.64
#2021-06-28|2459.83
#2021-06-29|2480.91
#2021-06-30|2452.07
#2021-07-01|2435.99
#2021-07-02|2450.16
#2021-07-05|2497.84
#2021-07-06|2609.48
#2021-07-07|2582.65
#2021-07-08|2513.59
#2021-07-09|2496.93
#2021-07-12|2460.00
#2021-07-13|2472.54
#2021-07-14|2473.55
#2021-07-15|2493.33
#2021-07-16|2464.73
#2021-07-19|2430.20
#2021-07-20|2430.20
#2021-07-21|2422.10
#2021-07-22|2470.84
#2021-07-23|2453.58
#2021-07-26|2484.67
#2021-07-27|2480.87
#2021-07-28|2454.71
#2021-07-29|2455.58
#2021-07-30|2451.99
#2021-08-02|2475.83
#2021-08-03|2474.94
#2021-08-04|2464.29
#2021-08-05|2471.94
#2021-08-06|2490.80
#2021-08-09|2512.10
#2021-08-10|2512.10
#2021-08-11|2527.20
#2021-08-12|2507.50
#2021-08-13|2522.38
#2021-08-16|2483.00
#2021-08-17|2566.81
#2021-08-18|2536.91
#2021-08-19|2470.84
#2021-08-20|2460.28
#2021-08-23|2500.31
#2021-08-24|2536.10
#2021-08-25|2652.77
#2021-08-26|2736.82
#2021-08-27|2722.79
#2021-08-30|2755.40
#2021-08-31|2755.40
#2021-09-01|2810.89
#2021-09-02|2761.71
#2021-09-03|2783.98
#2021-09-06|2816.13
#2021-09-07|2942.43
#2021-09-08|3035.90
#2021-09-09|2964.41
#2021-09-10|2996.46
#2021-09-13|2955.02
#2021-09-14|2844.55
#2021-09-15|2917.60
#2021-09-16|2917.60
#2021-09-17|2943.97
#2021-09-20|2859.81
#2021-09-21|2835.26
#2021-09-22|2863.71
#2021-09-23|2890.33
#2021-09-24|2866.62
#2021-09-27|2853.56
#2021-09-28|2929.95
#2021-09-29|2954.45
#2021-09-30|2913.71
#2021-10-01|2875.82
#2021-10-04|2924.12
#2021-10-05|2939.39
#2021-10-06|2995.57
#2021-10-07|2996.46
#2021-10-08|3083.94
#2021-10-11|3106.97
#2021-10-12|3095.71
#2021-10-13|3097.73
#2021-10-14|3148.91
#2021-10-15|3145.07
#2021-10-18|3125.45
#2021-10-19|3125.45
#2021-10-20|3064.46
#2021-10-21|3014.93
#2021-10-22|2948.38
#2021-10-25|2969.60
#2021-10-26|2952.39
#2021-10-27|2920.41
#2021-10-28|2814.31
#2021-10-29|2865.12
#2021-11-01|2816.34
#2021-11-02|2856.18
#2021-11-03|2844.42
#2021-11-04|2844.42
#2021-11-05|2807.17
#2021-11-08|2778.19
#2021-11-09|2739.15
#2021-11-10|2762.82
#2021-11-11|2713.26
#2021-11-12|2738.20
#2021-11-15|2721.25
#2021-11-16|2738.65
#2021-11-17|2773.98
#2021-11-18|2825.56
#2021-11-19|2848.46
#2021-11-22|2913.69
#2021-11-23|2885.92
#2021-11-24|2855.15
#2021-11-25|2834.70
#2021-11-26|2795.47
#2021-11-29|2640.59
#2021-11-30|2710.47
#2021-12-01|2687.84
#2021-12-02|2667.52
#2021-12-03|2666.89
#2021-12-06|2663.54
#2021-12-07|2711.84
#2021-12-08|2742.78
#2021-12-09|2778.22
#2021-12-10|2755.71
#2021-12-13|2750.24
#2021-12-14|2664.24
#2021-12-15|2671.82
#2021-12-16|2683.57
#2021-12-17|2735.44
#2021-12-20|2655.83
#2021-12-21|2634.78
#2021-12-22|2635.98
#2021-12-23|2827.01
#2021-12-24|2801.07
#2021-12-27|2864.53
#2021-12-28|2902.42
#2021-12-29|2934.97
#2021-12-30|2944.89
#2021-12-31|2954.45
#2022-01-03|2891.06
#2022-01-04|2899.14
#2022-01-05|2905.47
#2022-01-06|2874.92
#2022-01-07|2901.05
#2022-01-10|2959.39
#2022-01-11|3021.26
#2022-01-12|3064.08
#2022-01-13|3118.22
#2022-01-14|3032.10
#2022-01-17|2966.44
#2022-01-18|2966.44
#2022-01-19|2926.14
#2022-01-20|3042.74
#2022-01-21|3054.13
#2022-01-24|3030.55
#2022-01-25|2982.71
#2022-01-26|3020.10
#2022-01-27|3015.35
#2022-01-28|3025.12
#2022-01-31|3065.85
#2022-02-01|3065.85
#2022-02-02|3065.85
#2022-02-03|3038.66
#2022-02-04|3094.21
#2022-02-07|3127.01
#2022-02-08|3132.45
#2022-02-09|3224.83
#2022-02-10|3322.32
#2022-02-11|3323.65
#2022-02-14|3319.33
#2022-02-15|3388.03
#2022-02-16|3463.28
#2022-02-17|3413.84
#2022-02-18|3444.64
#2022-02-21|3286.21
#2022-02-22|3343.75
#2022-02-23|3370.08
#2022-02-24|3305.77
#2022-02-25|3312.38
#2022-02-28|3349.12
#2022-03-01|3331.60
#2022-03-02|3461.02
#2022-03-03|3529.91
#2022-03-04|3533.65
#2022-03-07|3466.01
#2022-03-08|3309.01
#2022-03-09|3357.60
#2022-03-10|3202.72
#2022-03-11|3181.14
#2022-03-14|3061.46
#2022-03-15|2980.14
#2022-03-16|3109.01
#2022-03-17|3114.70
#2022-03-18|3113.12
#2022-03-21|3112.10
#2022-03-22|2937.46
#2022-03-23|3006.43
#2022-03-24|3002.45
#2022-03-25|3071.40
#2022-03-28|2987.00
#2022-03-29|3037.60
#2022-03-30|3054.68
#2022-03-31|3044.47
#2022-04-01|3007.50
#2022-04-04|3006.11
#2022-04-05|3041.15
#2022-04-06|3054.02
#2022-04-07|2989.76
#2022-04-08|3097.59
#2022-04-11|3181.25
#2022-04-12|3115.10
#2022-04-13|3136.96
#2022-04-14|3200.43
#2022-04-15|3160.30
#2022-04-18|3153.12
#2022-04-19|3153.12
#2022-04-20|3137.00
#2022-04-21|3151.63
#2022-04-22|3048.43
#2022-04-25|2905.88
#2022-04-26|2838.50
#2022-04-27|2765.38
#2022-04-28|2820.69
#2022-04-29|2825.74
#2022-05-02|2825.74
#2022-05-03|2825.74
#2022-05-04|2825.74
#2022-05-05|2758.68
#2022-05-06|2533.25
#2022-05-09|2442.32
#2022-05-10|2352.69
#2022-05-11|2387.28
#2022-05-12|2250.55
#2022-05-13|2361.50
#2022-05-16|2361.50
#2022-05-17|2521.71
#2022-05-18|2471.44
#2022-05-19|2372.26
#2022-05-20|2464.70
#2022-05-23|2481.07
#2022-05-24|2478.03
#2022-05-25|2473.06
#2022-05-26|2535.84
#2022-05-27|2566.08
#2022-05-30|2583.74
#2022-05-31|2597.81
#2022-06-01|2553.96
#2022-06-02|2556.93
#2022-06-03|2515.26
#2022-06-06|2515.26
#2022-06-07|2427.61
#2022-06-08|2384.88
#2022-06-09|2358.70
#2022-06-10|2340.82
#2022-06-13|2308.67
#2022-06-14|2322.15
#2022-06-15|2260.59
#2022-06-16|2310.32
#2022-06-17|2205.93
#2022-06-20|2154.83
#2022-06-21|2228.37
#2022-06-22|2201.95
#2022-06-23|2175.72
#2022-06-24|2247.88
#2022-06-27|2211.94
#2022-06-28|2291.75
#2022-06-29|2192.32
#2022-06-30|2236.81
#2022-07-01|2211.86
#2022-07-04|2170.70
#2022-07-05|2208.89
#2022-07-06|2115.67
#2022-07-07|2005.56
#2022-07-08|2010.28
#2022-07-11|2010.28
#2022-07-12|1939.83
#2022-07-13|1912.84
#2022-07-14|1953.52
#2022-07-15|1860.52
#2022-07-18|1941.24
#2022-07-19|1966.44
#2022-07-20|2015.27
#2022-07-21|2054.54
#2022-07-22|2085.70
#2022-07-25|2097.71
#2022-07-26|2105.00
#2022-07-27|2145.73
#2022-07-28|2261.55
#2022-07-29|2276.88
#2022-08-01|2291.09
#2022-08-02|2310.55
#2022-08-03|2310.46
#2022-08-04|2312.13
#2022-08-05|2252.64
#2022-08-08|2221.83
#2022-08-09|2197.19
#2022-08-10|2198.25
#2022-08-11|2295.12
#2022-08-12|2272.32
#2022-08-15|2249.17
#2022-08-16|2246.87
#2022-08-17|2218.33
#2022-08-18|2213.66
#2022-08-19|2257.98
#2022-08-22|2176.35
#2022-08-23|2176.10
#2022-08-24|2163.96
#2022-08-25|2279.32
#2022-08-26|2196.97
#2022-08-29|2192.91
#2022-08-30|2227.75
#2022-08-31|2227.75
#2022-09-01|2187.20
#2022-09-02|2146.64
#2022-09-05|2190.61
#2022-09-06|2225.70
#2022-09-07|2309.45
#2022-09-08|2325.18
#2022-09-09|2320.27
#2022-09-12|2277.79
#2022-09-13|2222.38
#2022-09-14|2135.45
#2022-09-15|2176.18
#2022-09-16|2176.18
#2022-09-19|2086.48
#2022-09-20|2090.47
#2022-09-21|2007.28
#2022-09-22|1958.26
#2022-09-23|1935.33
#2022-09-26|1915.05
#2022-09-27|1917.33
#2022-09-28|1911.73
#2022-09-29|1910.80
#2022-09-30|1921.37
#2022-10-03|1902.99
#2022-10-04|1908.72
#2022-10-05|2018.52
#2022-10-06|2042.44
#2022-10-07|2017.10
#2022-10-10|2017.10
#2022-10-11|1965.21
#2022-10-12|1931.94
#2022-10-13|1937.47
#2022-10-14|1940.25
#2022-10-17|1926.48
#2022-10-18|1944.10
#2022-10-19|1988.29
#2022-10-20|2017.99
#2022-10-21|2025.69
#2022-10-24|2025.69
#2022-10-25|2013.02
#2022-10-26|1997.14
#2022-10-27|1995.67
#2022-10-28|1999.80
#2022-10-31|1992.49
#2022-11-01|1976.99
#2022-11-02|1989.09
#2022-11-03|1965.11
#2022-11-04|1974.69
#2022-11-07|1984.46
#2022-11-08|1972.66
#2022-11-09|2014.97
#2022-11-10|2022.69
#2022-11-11|2161.28
#2022-11-14|2153.42
#2022-11-15|2170.07
#2022-11-16|2176.45
#2022-11-17|2171.75
#2022-11-18|2171.75
#2022-11-21|2147.22
#2022-11-22|2158.26
#2022-11-23|2198.14
#2022-11-24|2281.87
#2022-11-25|2287.82
#2022-11-28|2287.82
#2022-11-29|2201.25
#2022-11-30|2248.56
#2022-12-01|2288.73
#2022-12-02|2266.61
#2022-12-05|2271.53
#2022-12-06|2280.56
#2022-12-07|2264.46
#2022-12-08|2264.69
#2022-12-09|2269.08
#2022-12-12|2264.59
#2022-12-13|2238.84
#2022-12-14|2280.17
#2022-12-15|2283.46
#2022-12-16|2273.97
#2022-12-19|2272.96
#2022-12-20|2176.95
#2022-12-21|2109.54
#2022-12-22|2175.68
#2022-12-23|2198.30
#2022-12-26|2198.30
#2022-12-27|2240.67
#2022-12-28|2261.93
#2022-12-29|2265.31
#2022-12-30|2282.92
#2023-01-02|2282.92
#2023-01-03|2287.18
#2023-01-04|2275.49
#2023-01-05|2286.49
#2023-01-06|2272.15
#2023-01-09|2288.98
#2023-01-10|2281.95
#2023-01-11|2291.94
#2023-01-12|2317.21
#2023-01-13|2362.56
#2023-01-16|2417.78
#2023-01-17|2452.95
#2023-01-18|2459.99
#2023-01-19|2448.71
#2023-01-20|2457.56
#2023-01-23|2457.56
#2023-01-24|2457.56
#2023-01-25|2488.98
#2023-01-26|2485.95
#2023-01-27|2468.96
#2023-01-30|2472.52
#2023-01-31|2423.38
#2023-02-01|2423.38
#2023-02-02|2461.32
#2023-02-03|2479.31
#2023-02-06|2479.31
#2023-02-07|2431.45
#2023-02-08|2416.23
#2023-02-09|2408.43
#2023-02-10|2388.11
#2023-02-13|2333.65
#2023-02-14|2377.75
#2023-02-15|2360.62
#2023-02-16|2353.36
#2023-02-17|2353.89
#2023-02-20|2317.97
#2023-02-21|2350.65
#2023-02-22|2313.85
#2023-02-23|2303.01
#2023-02-24|2228.22
#2023-02-27|2188.47
#2023-02-28|2190.80
#2023-03-01|2198.63
#2023-03-02|2202.68
#2023-03-03|2194.38
#2023-03-06|2204.12
#2023-03-07|2217.97
#2023-03-08|2183.43
#2023-03-09|2148.63
#2023-03-10|2093.43
#2023-03-13|2123.53
#2023-03-14|2053.49
#2023-03-15|2062.41
#2023-03-16|2035.20
#2023-03-17|2073.23
#2023-03-20|2050.21
#2023-03-21|2034.81
#2023-03-22|2023.89
#2023-03-23|2044.00
#2023-03-24|2022.05
#2023-03-27|2038.16
#2023-03-28|2093.42
#2023-03-29|2094.91
#2023-03-30|2121.14
#2023-03-31|2108.70
#2023-04-03|2133.03
#2023-04-04|2136.07
#2023-04-05|2137.68
#2023-04-06|2149.15
#2023-04-07|2168.63
#2023-04-10|2174.10
#2023-04-11|2210.16
#2023-04-12|2214.66
#2023-04-13|2214.13
#2023-04-14|2221.33
#2023-04-17|2207.88
#2023-04-18|2180.19
#2023-04-19|2156.65
#2023-04-20|2187.85
#2023-04-21|2187.85
#2023-04-24|2187.85
#2023-04-25|2162.07
#2023-04-26|2147.54
#2023-04-27|2144.78
#2023-04-28|2156.88
#2023-05-01|2156.88
#2023-05-02|2164.28
#2023-05-03|2167.22
#2023-05-04|2167.22
#2023-05-05|2143.85
#2023-05-08|2157.15
#2023-05-09|2140.98
#2023-05-10|2124.50
#2023-05-11|2116.73
#2023-05-12|2093.12
#2023-05-15|2065.71
#2023-05-16|2084.71
#2023-05-17|2066.38
#2023-05-18|2047.82
#2023-05-19|2042.65
#2023-05-22|2049.57
#2023-05-23|2015.05
#2023-05-24|2004.36
#2023-05-25|1974.13
#2023-05-26|1994.05
#2023-05-29|2024.10
#2023-05-30|1977.02
#2023-05-31|1916.05
#2023-06-01|1932.02
#2023-06-02|1966.58
#2023-06-05|1966.58
#2023-06-06|1959.65
#2023-06-07|1961.60
#2023-06-08|1930.58
#2023-06-09|1927.31
#2023-06-12|1953.76
#2023-06-13|1936.28
#2023-06-14|1942.62
#2023-06-15|1922.41
#2023-06-16|1957.78
#2023-06-19|1926.71
#2023-06-20|1898.33
#2023-06-21|1919.28
#2023-06-22|1906.10
#2023-06-23|1901.37
#2023-06-26|1902.88
#2023-06-27|1902.23
#2023-06-28|1897.77
#2023-06-29|1897.77
#2023-06-30|1886.45
#2023-07-03|1928.94
#2023-07-04|1938.53
#2023-07-05|1948.24
#2023-07-06|1916.34
#2023-07-07|1920.18
#2023-07-10|1943.32
#2023-07-11|1945.37
#2023-07-12|1978.55
#2023-07-13|1995.57
#2023-07-14|2043.36
#2023-07-17|2005.86
#2023-07-18|2019.68
#2023-07-19|2019.68
#2023-07-20|2032.33
#2023-07-21|2014.41
#2023-07-24|2021.41
#2023-07-25|2078.20
#2023-07-26|2116.43
#2023-07-27|2104.90
#2023-07-28|2095.87
#2023-07-31|2135.82
#2023-08-01|2123.02
#2023-08-02|2082.94
#2023-08-03|2072.73
#2023-08-04|2088.08
#2023-08-07|2088.68
#2023-08-08|2082.72
#2023-08-09|2094.69
#2023-08-10|2086.04
#2023-08-11|2071.03
#2023-08-14|2046.30
#2023-08-15|2027.29
#2023-08-16|2036.25
#2023-08-17|2003.14
#2023-08-18|1988.05
#2023-08-21|2005.31
#2023-08-22|2037.54
#2023-08-23|1999.87
#2023-08-24|2009.56
#2023-08-25|2009.36
#2023-08-28|2008.74
#2023-08-29|2032.71
#2023-08-30|2018.54
#2023-08-31|2018.54
#2023-09-01|2027.25
#2023-09-04|2040.52
#2023-09-05|2026.31
#2023-09-06|2020.46
#2023-09-07|2017.63
#2023-09-08|2007.46
#2023-09-11|2013.75
#2023-09-12|2001.77
#2023-09-13|2026.29
#2023-09-14|2020.00
#2023-09-15|2079.14
#2023-09-18|2022.59
#2023-09-19|2020.64
#2023-09-20|2025.63
#2023-09-21|2020.50
#2023-09-22|2018.68
#2023-09-25|2008.10
#2023-09-26|2008.69
#2023-09-27|1987.62
#2023-09-28|1987.62
#2023-09-29|1972.12
#2023-10-02|1971.28
#2023-10-03|1964.97
#2023-10-04|1957.82
#2023-10-05|1942.59
#2023-10-06|1959.79
#2023-10-09|1960.75
#2023-10-10|1992.64
#2023-10-11|1986.13
#2023-10-12|2001.91
#2023-10-13|2010.33
#2023-10-16|2021.40
#2023-10-17|2027.92
#2023-10-18|2036.39
#2023-10-19|2019.79
#2023-10-20|1996.75
#2023-10-23|1969.35
#2023-10-24|1967.11
#2023-10-25|1981.17
#2023-10-26|1972.48
#2023-10-27|1993.27
#2023-10-30|1996.81
#2023-10-31|2007.08
#2023-11-01|1967.30
#2023-11-02|1981.67
#2023-11-03|2005.83
#2023-11-06|2057.13
#2023-11-07|2040.16
#2023-11-08|2034.30
#2023-11-09|2018.71
#2023-11-10|1997.30
#2023-11-13|1997.30
#2023-11-14|2007.38
#2023-11-15|2046.01
#2023-11-16|2029.25
#2023-11-17|2025.85
#2023-11-20|2019.26
#2023-11-21|2055.55
#2023-11-22|2018.24
#2023-11-23|2014.96
#2023-11-24|2018.92
#2023-11-27|2002.73
#2023-11-28|2003.74
#2023-11-29|2019.91
#2023-11-30|2016.55
#2023-12-01|2003.93
#2023-12-04|1994.08
#2023-12-05|1992.62
#2023-12-06|1995.16
#2023-12-07|1976.67
#2023-12-08|1993.85
#2023-12-11|1994.92
#2023-12-12|1993.27
#2023-12-13|1989.16
#2023-12-14|2024.10
#2023-12-15|2024.00
#2023-12-18|2006.56
#2023-12-19|2002.70
#2023-12-20|2014.96
#2023-12-21|2019.00
#2023-12-22|2030.55
#2023-12-25|2030.55
#2023-12-26|2018.49
#2023-12-27|2026.85
#2023-12-28|2038.80
#2023-12-29|2038.92
#2024-01-01|2038.92
#2024-01-02|2040.88
#2024-01-03|2058.75
#2024-01-04|2053.09
#2024-01-05|2033.53
#2024-01-08|2049.94
#2024-01-09|2034.23
#2024-01-10|2032.05
#2024-01-11|2006.17
#2024-01-12|2013.58
#2024-01-15|2034.59
#2024-01-16|2024.79
#2024-01-17|1973.52
#2024-01-18|1960.16
#2024-01-19|1959.20
#2024-01-22|1951.44
#2024-01-23|1955.75
#2024-01-24|1969.87
#2024-01-25|1969.87
#2024-01-26|1948.92
#2024-01-29|1962.73
#2024-01-30|1949.46
#2024-01-31|1939.13
#2024-02-01|1939.13
#2024-02-02|1922.80
#2024-02-05|1911.77
#2024-02-06|1901.72
#2024-02-07|1895.36
#2024-02-08|1896.30
#2024-02-09|1902.55
#2024-02-12|1902.55
#2024-02-13|1921.35
#2024-02-14|1895.33
#2024-02-15|1898.66
#2024-02-16|1907.89
#2024-02-19|1910.06
#2024-02-20|1941.11
#2024-02-21|1936.65
#2024-02-22|1957.00
#2024-02-23|1929.84
#2024-02-26|1925.11
#2024-02-27|1932.82
#2024-02-28|1912.24
#2024-02-29|1945.14
#2024-03-01|1929.98
#2024-03-04|1937.12
#2024-03-05|1898.74
#2024-03-06|1902.68
#2024-03-07|1916.25
#2024-03-08|1919.40
#2024-03-11|1944.69
#2024-03-12|1956.05
#2024-03-13|1936.43
#2024-03-14|1952.55
#2024-03-15|1949.54
#2024-03-18|1944.91
#2024-03-19|1909.56
#2024-03-20|1913.21
#2024-03-21|1932.71
#2024-03-22|1915.74
#2024-03-25|1917.13
#2024-03-26|1925.55
#2024-03-27|1921.40
#2024-03-28|1921.40
#2024-03-29|1914.90
#2024-04-01|1931.37
#2024-04-02|1921.21
#2024-04-03|1940.19
#2024-04-04|2022.45
#2024-04-05|2062.97
#2024-04-08|2041.44
#2024-04-09|2031.28
#2024-04-10|2031.28
#2024-04-11|2031.28
#2024-04-12|2019.31
#2024-04-15|2031.98
#2024-04-16|2046.16
#2024-04-17|2031.97
#2024-04-18|2041.92
#2024-04-19|2076.31
#2024-04-22|2077.98
#2024-04-23|2065.37
#2024-04-24|2101.97
#2024-04-25|2076.32
#2024-04-26|2073.28
#2024-04-29|2078.08
#2024-04-30|2070.96
#2024-05-01|2070.96
#2024-05-02|2078.90
#2024-05-03|2080.92
#2024-05-06|2083.75
#2024-05-07|2096.71
#2024-05-08|2105.18
#2024-05-09|2087.32
#2024-05-10|2078.51
#2024-05-13|2079.07
#2024-05-14|2094.45
#2024-05-15|2095.35
#2024-05-16|2106.94
#2024-05-17|2076.27
#2024-05-20|2123.85
#2024-05-21|2092.76
#2024-05-22|2092.76
#2024-05-23|2088.21
#2024-05-24|2088.06
#2024-05-27|2087.59
#2024-05-28|2092.08
#2024-05-29|2066.66
#2024-05-30|2113.56
#2024-05-31|2101.16
#2024-06-03|2101.16
#2024-06-04|2161.17
#2024-06-05|2159.42
#2024-06-06|2156.24
#2024-06-07|2172.11
#2024-06-10|2127.75
#2024-06-11|2149.00
#2024-06-12|2141.22
#2024-06-13|2175.35
#2024-06-14|2120.29
#2024-06-17|2120.29
#2024-06-18|2130.29
#2024-06-19|2114.49
#2024-06-20|2115.99
#2024-06-21|2097.69
#2024-06-24|2128.12
#2024-06-25|2127.96
#2024-06-26|2118.54
#2024-06-27|2093.50
#2024-06-28|2095.59
#2024-07-01|2091.85
#2024-07-02|2091.51
#2024-07-03|2116.08
#2024-07-04|2124.96
#2024-07-05|2131.74
#2024-07-08|2131.74
#2024-07-09|2143.04
#2024-07-10|2150.58
#2024-07-11|2133.35
#2024-07-12|2128.74
#2024-07-15|2142.94
#2024-07-16|2127.60
#2024-07-17|2149.78
#2024-07-18|2052.10
#2024-07-19|2068.45
#2024-07-22|2044.58
#2024-07-23|2033.27
#2024-07-24|1980.44
#2024-07-25|1977.50
#2024-07-26|1986.58
#2024-07-29|2015.94
#2024-07-30|2013.98
#2024-07-31|2035.53
#2024-08-01|2033.77
#2024-08-02|2012.48
#2024-08-05|1927.44
#2024-08-06|1968.95
#2024-08-07|1941.26
#2024-08-08|1958.16
#2024-08-09|2003.79
#2024-08-12|1986.52
#2024-08-13|1971.69
#2024-08-14|2013.33
#2024-08-15|1976.18
#2024-08-16|2017.85
#2024-08-19|2060.46
#2024-08-20|2041.06
#2024-08-21|2045.60
#2024-08-22|2075.93
#2024-08-23|2080.69
#2024-08-26|2115.83
#2024-08-27|2148.91
#2024-08-28|2131.76
#2024-08-29|2134.66
#2024-08-30|2082.52
#2024-09-02|2043.79
#2024-09-03|2018.59
#2024-09-04|1993.91
#2024-09-05|2014.58
#2024-09-06|2003.54
#2024-09-09|1943.43
#2024-09-10|1912.92
#2024-09-11|1906.39
#2024-09-12|1938.42
#2024-09-13|1996.26
#2024-09-16|1996.26
#2024-09-17|2056.54
#2024-09-18|2040.39
#2024-09-19|2086.39
#2024-09-20|2077.85
#2024-09-23|2046.65
#2024-09-24|2061.29
#2024-09-25|2103.92
#2024-09-26|2090.64
#2024-09-27|2143.72
#2024-09-30|2149.45
#2024-10-01|2138.96
#2024-10-02|2112.24
#2024-10-03|2082.01
#2024-10-04|2068.54
#2024-10-07|2094.29
#2024-10-08|2085.59
#2024-10-09|2028.69
#2024-10-10|2031.35
#2024-10-11|2027.30
#2024-10-14|2024.14
#2024-10-15|2010.42
#2024-10-16|1971.88
#2024-10-17|1973.93
#2024-10-18|2005.21
#2024-10-21|2014.51
#2024-10-22|2005.57
#2024-10-23|1972.74
#2024-10-24|1973.09
#2024-10-25|1975.68
#2024-10-28|1972.65
#2024-10-29|1965.46
#2024-10-30|1962.99
#2024-10-31|1962.99
#2024-11-01|1952.47
#2024-11-04|1971.07
#2024-11-05|1976.38
#2024-11-06|2003.21
#2024-11-07|1951.05
#2024-11-08|1956.73
#2024-11-11|1968.93
#2024-11-12|1906.96
#2024-11-13|1915.04
#2024-11-14|1852.37
#2024-11-15|1843.35
#2024-11-18|1921.87
#2024-11-19|1900.74
#2024-11-20|1919.45
#2024-11-21|1913.61
#2024-11-22|1910.32
#2024-11-25|1913.79
#2024-11-26|1925.93
#2024-11-27|1903.44
#2024-11-28|1909.87
#2024-11-29|1895.32
#2024-12-02|1991.92
#2024-12-03|2005.52
#2024-12-04|2000.89
#2024-12-05|2026.24
#2024-12-06|2021.33
#2024-12-09|1998.61
#2024-12-10|2009.94
#2024-12-11|1992.05
#2024-12-12|1996.64
#2024-12-13|2022.90
#2024-12-16|2023.59
#2024-12-17|1968.28
#2024-12-18|1955.72
#2024-12-19|1929.24
#2024-12-20|1909.86
#2024-12-23|1902.71
#2024-12-24|1912.17
#2024-12-25|1912.17
#2024-12-26|1953.19
#2024-12-27|1977.38
#2024-12-30|1983.15
#2024-12-31|1987.54
#2025-01-01|1987.54
#2025-01-02|1960.98
#2025-01-03|1951.95
#2025-01-06|1944.85
#2025-01-07|1941.40
#2025-01-08|1930.64
#2025-01-09|1897.91
#2025-01-10|1892.42
#2025-01-13|1891.22
#2025-01-14|1873.54
#2025-01-15|1914.50
#2025-01-16|1908.17
#2025-01-17|1920.72
#2025-01-20|1958.12
#2025-01-21|2014.20
#2025-01-22|1984.53
#2025-01-23|1974.03
#2025-01-24|2018.59
#2025-01-27|1993.84
#2025-01-28|1962.81
#2025-01-29|1962.81
#2025-01-30|1962.81
#2025-01-31|1931.78
#2025-02-03|1929.38
#2025-02-04|1947.79
#2025-02-05|1983.53
#2025-02-06|1984.49
#2025-02-07|1986.62
#2025-02-10|1968.14
#2025-02-11|1968.14
#2025-02-12|1971.57
#2025-02-13|1973.62
#2025-02-14|1988.73
#2025-02-17|2016.17
#2025-02-18|2027.93
#2025-02-19|2015.18
#2025-02-20|2047.88
#2025-02-21|2058.32
#2025-02-24|2058.90
#2025-02-25|2013.91
#2025-02-26|2005.02
#2025-02-27|2069.76
#2025-02-28|1988.56
#2025-03-03|1947.30
#2025-03-04|1927.12
#2025-03-05|1990.82
#2025-03-06|2011.58
#2025-03-07|2000.77
#2025-03-10|1986.10
#2025-03-11|1964.76
#2025-03-12|1936.32
#2025-03-13|1961.62
#2025-03-14|1990.27
#2025-03-17|1988.37
#2025-03-18|1988.37
#2025-03-19|2001.98
#2025-03-20|2013.33
#2025-03-21|1994.12
#2025-03-24|1988.20
#2025-03-25|1988.55
#2025-03-26|1987.69
#2025-03-27|2004.31
#2025-03-28|1993.44
#2025-03-31|1993.44
#2025-04-01|1993.44
#2025-04-02|1975.49
#2025-04-03|1932.32
#2025-04-04|1948.70
#2025-04-07|1763.50
#2025-04-08|1761.94
#2025-04-09|1687.66
#2025-04-10|1785.19
#2025-04-11|1787.34
#2025-04-14|1895.08
#2025-04-15|1952.32
#2025-04-16|1922.34
#2025-04-17|1912.41
#2025-04-18|1922.60
#2025-04-21|1927.09
#2025-04-22|1889.69
#2025-04-23|1903.62
#2025-04-24|1898.69
#2025-04-25|1931.91
#2025-04-28|1959.03
#2025-04-29|1935.45
#2025-04-30|1975.46
#2025-05-01|1975.46
#2025-05-02|2004.08
#2025-05-05|2032.36
#2025-05-06|2016.50
#2025-05-07|2022.44
#2025-05-08|2003.15
#2025-05-09|2040.53
#2025-05-12|2040.53
#2025-05-13|2055.27
#2025-05-14|2097.00
#2025-05-15|2073.64
#2025-05-16|2057.44
#2025-05-19|2017.98
#2025-05-20|2007.88
#2025-05-21|2041.76
#2025-05-22|2034.73
#2025-05-23|2087.39
#2025-05-26|2081.90
#2025-05-27|2088.34
#2025-05-28|2055.60
#2025-05-29|2050.80
#2025-05-30|2038.49
#2025-06-02|2038.49
#2025-06-03|2020.59
#2025-06-04|2005.58
#2025-06-05|2060.76
#2025-06-06|2039.16
#2025-06-09|2051.77
#2025-06-10|2050.84
#2025-06-11|2037.75
#2025-06-12|2057.70
#2025-06-13|2038.38
#2025-06-16|2053.19
#2025-06-17|2045.66
#2025-06-18|2041.92
#2025-06-19|2002.44
#2025-06-20|2007.37
#2025-06-23|1992.62
#2025-06-24|2046.83
#2025-06-25|2056.86
#2025-06-26|2093.10
#2025-06-27|2093.10
#2025-06-30|2136.71
#2025-07-01|2138.91
#2025-07-02|2115.52
#2025-07-03|2147.10
#2025-07-04|2173.45
#2025-07-07|2164.37
#2025-07-08|2133.52
#2025-07-09|2116.79
#2025-07-10|2118.65
#2025-07-11|2109.65
#2025-07-14|2097.96
#2025-07-15|2098.48
#2025-07-16|2072.67
#2025-07-17|2073.97
#2025-07-18|2102.03
#2025-07-21|2154.71
#2025-07-22|2112.42
#2025-07-23|2132.11
#2025-07-24|2160.57
#2025-07-25|2161.91
#2025-07-28|2155.37
#2025-07-29|2176.12
#2025-07-30|2176.73
#2025-07-31|2129.85
#2025-08-01|2118.95
#2025-08-04|2123.05
#2025-08-05|2160.37
#2025-08-06|2141.71
#2025-08-07|2156.64
#2025-08-08|2160.51
#2025-08-11|2184.69
#2025-08-12|2213.70
#2025-08-13|2257.44
#2025-08-14|2258.32
#2025-08-15|2234.89
#2025-08-18|2229.10
#2025-08-19|2233.08
#2025-08-20|2209.17
#2025-08-21|2202.79
#2025-08-22|2252.54
#2025-08-25|2296.27
#2025-08-26|2251.94
#2025-08-27|2263.72
#2025-08-28|2245.08
#2025-08-29|2225.21
#2025-09-01|2225.21
#2025-09-02|2221.41
#2025-09-03|2237.68
#2025-09-04|2237.62
#2025-09-05|2237.62
#2025-09-08|2236.84
#2025-09-09|2246.08
#2025-09-10|2263.93
#2025-09-11|2247.85
#2025-09-12|2278.98
#2025-09-15|2278.98
#2025-09-16|2278.98
#2025-09-17|2315.24
#2025-09-18|2309.25
#2025-09-19|2306.00
#2025-09-22|2297.49
#2025-09-23|2317.29
#2025-09-24|2341.74
#2025-09-25|2347.09
#2025-09-26|2353.03
#2025-09-29|2369.76
#2025-09-30|2378.72
#2025-10-01|2389.05
#2025-10-02|2415.78
#2025-10-03|2394.82
#2025-10-06|2404.91
#2025-10-07|2396.12
#2025-10-08|2398.06
#2025-10-09|2426.93
#2025-10-10|2435.10
#2025-10-13|2474.64
#2025-10-14|2484.56
#2025-10-15|2475.20
#2025-10-16|2476.16
#2025-10-17|2468.30
#2025-10-20|2468.30
#2025-10-21|2467.07
#2025-10-22|2439.54
#2025-10-23|2454.34
#2025-10-24|2463.94
#2025-10-27|2483.86
#2025-10-28|2489.03
#2025-10-29|2507.58
#2025-10-30|2511.31
#2025-10-31|2518.24
#2025-11-03|2528.37
#2025-11-04|2516.95
#2025-11-05|2507.89
#2025-11-06|2524.89
#2025-11-07|2536.44
#2025-11-10|2568.06
#2025-11-11|2588.56
#2025-11-12|2588.35
#2025-11-13|2627.32
#2025-11-14|2597.96
#2025-11-17|2580.00
#2025-11-18|2560.30
#2025-11-19|2575.80
#2025-11-20|2574.36
#2025-11-21|2578.74
#2025-11-24|2593.17
#2025-11-25|2608.05
#2025-11-26|2622.12
#2025-11-27|2642.23
#2025-11-28|2643.02
#2025-12-01|2671.37
#2025-12-02|2652.78
#2025-12-03|2616.49
#2025-12-04|2643.20
#2025-12-05|2632.35
#2025-12-08|2646.90
#2025-12-09|2663.89
#2025-12-10|2645.57
#2025-12-11|2689.43
#2025-12-12|2701.47
#2025-12-15|2736.12
#2025-12-16|2736.90
#2025-12-17|2716.80
#2025-12-18|2759.80
#2025-12-19|2752.27
#2025-12-22|2802.87
#2025-12-23|2830.35
#2025-12-24|2854.97
#2025-12-25|2854.97
#2025-12-26|2847.39
#2025-12-29|2847.91
#2025-12-30|2860.46
#2025-12-31|2821.49
#2026-01-01|2821.49
#2026-01-02|2795.96
#2026-01-05|2814.82
#2026-01-06|2806.28
#2026-01-07|2813.30
#2026-01-08|2803.33
#2026-01-09|2841.03
#2026-01-12|2847.04
#2026-01-13|2858.20
#2026-01-14|2910.07
#2026-01-15|2879.57
#2026-01-16|2881.43
#2026-01-19|2891.67
#2026-01-20|2871.63
#2026-01-21|2922.72
#2026-01-22|2960.43
#2026-01-23|2951.39
#2026-01-26|3025.39
#2026-01-27|3097.50
#2026-01-28|3115.48
#2026-01-29|3087.62
#2026-01-30|3025.83
#2026-02-02|3025.83
#2026-02-03|3098.71
#2026-02-04|3076.54
#2026-02-05|3014.46
#2026-02-06|3000.97
#2026-02-09|3053.82
#2026-02-10|3067.61
#2026-02-11|3117.86
#2026-02-12|3108.10
#2026-02-13|3067.89
#2026-02-16|3109.32
#2026-02-17|3109.32
#2026-02-18|3109.32
#2026-02-19|3108.19
#2026-02-20|3117.64
#2026-02-23|3071.59
#2026-02-24|3024.44
#2026-02-25|3047.24
#2026-02-26|3075.56
#2026-02-27|2924.62
#2026-03-02|2917.43
#2026-03-03|2939.76
#2026-03-04|2951.21
#2026-03-05|3034.37
#2026-03-06|3097.18
#2026-03-09|2985.21
#2026-03-10|3051.73
#2026-03-11|3051.71
#2026-03-12|3032.75
#2026-03-13|3031.02
#2026-03-16|3052.52
#2026-03-17|3059.59
#2026-03-18|3083.65
#2026-03-19|3106.96
#2026-03-20|3106.96
#2026-03-23|3106.96
#2026-03-24|2943.31
#2026-03-25|3008.88
#2026-03-26|3044.56
#2026-03-27|3003.67
#2026-03-30|3176.45
#2026-03-31|3132.47
#2026-04-01|3135.08