Table Data - Nasdaq Malaysia Basic Materials Total Return Index
| Title | Nasdaq Malaysia Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQMY55T |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:55 PM CDT |
| Notes | For more information about this series, see: NQMY55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 534.74 |
| 2004-04-01 | 533.80 |
| 2004-04-02 | 541.87 |
| 2004-04-05 | 542.26 |
| 2004-04-06 | 539.75 |
| 2004-04-07 | 538.84 |
| 2004-04-08 | 543.23 |
| 2004-04-09 | . |
| 2004-04-12 | 541.40 |
| 2004-04-13 | 543.00 |
| 2004-04-14 | 539.43 |
| 2004-04-15 | 532.43 |
| 2004-04-16 | 531.89 |
| 2004-04-19 | 526.44 |
| 2004-04-20 | 529.16 |
| 2004-04-21 | 543.30 |
| 2004-04-22 | 555.53 |
| 2004-04-23 | 554.53 |
| 2004-04-26 | 553.52 |
| 2004-04-27 | 554.46 |
| 2004-04-28 | 552.05 |
| 2004-04-29 | 548.84 |
| 2004-04-30 | 542.82 |
| 2004-05-03 | 542.82 |
| 2004-05-04 | 542.82 |
| 2004-05-05 | 545.11 |
| 2004-05-06 | 541.04 |
| 2004-05-07 | 531.45 |
| 2004-05-10 | 499.45 |
| 2004-05-11 | 488.17 |
| 2004-05-12 | 505.76 |
| 2004-05-13 | 500.75 |
| 2004-05-14 | 491.70 |
| 2004-05-17 | 483.19 |
| 2004-05-18 | 486.53 |
| 2004-05-19 | 502.81 |
| 2004-05-20 | 498.95 |
| 2004-05-21 | 505.57 |
| 2004-05-24 | 514.77 |
| 2004-05-25 | 521.68 |
| 2004-05-26 | 524.83 |
| 2004-05-27 | 525.97 |
| 2004-05-28 | 528.20 |
| 2004-05-31 | . |
| 2004-06-01 | 522.69 |
| 2004-06-02 | 519.54 |
| 2004-06-03 | 513.68 |
| 2004-06-04 | 514.41 |
| 2004-06-07 | 523.87 |
| 2004-06-08 | 525.39 |
| 2004-06-09 | 522.79 |
| 2004-06-10 | 522.79 |
| 2004-06-11 | . |
| 2004-06-14 | 523.87 |
| 2004-06-15 | 526.26 |
| 2004-06-16 | 535.72 |
| 2004-06-17 | 536.99 |
| 2004-06-18 | 533.47 |
| 2004-06-21 | 532.22 |
| 2004-06-22 | 527.80 |
| 2004-06-23 | 529.09 |
| 2004-06-24 | 531.30 |
| 2004-06-25 | 529.28 |
| 2004-06-28 | 535.38 |
| 2004-06-29 | 537.70 |
| 2004-06-30 | 533.58 |
| 2004-07-01 | 536.30 |
| 2004-07-02 | 541.39 |
| 2004-07-05 | . |
| 2004-07-06 | 556.77 |
| 2004-07-07 | 556.11 |
| 2004-07-08 | 554.52 |
| 2004-07-09 | 554.16 |
| 2004-07-12 | 552.04 |
| 2004-07-13 | 547.39 |
| 2004-07-14 | 547.46 |
| 2004-07-15 | 550.21 |
| 2004-07-16 | 547.24 |
| 2004-07-19 | 551.67 |
| 2004-07-20 | 552.17 |
| 2004-07-21 | 556.40 |
| 2004-07-22 | 555.32 |
| 2004-07-23 | 562.59 |
| 2004-07-26 | 563.69 |
| 2004-07-27 | 563.08 |
| 2004-07-28 | 563.67 |
| 2004-07-29 | 562.95 |
| 2004-07-30 | 571.14 |
| 2004-08-02 | 567.32 |
| 2004-08-03 | 563.30 |
| 2004-08-04 | 564.58 |
| 2004-08-05 | 564.83 |
| 2004-08-06 | 560.59 |
| 2004-08-09 | 556.66 |
| 2004-08-10 | 557.34 |
| 2004-08-11 | 554.09 |
| 2004-08-12 | 554.67 |
| 2004-08-13 | 552.80 |
| 2004-08-16 | 543.24 |
| 2004-08-17 | 541.45 |
| 2004-08-18 | 538.07 |
| 2004-08-19 | 536.89 |
| 2004-08-20 | 536.33 |
| 2004-08-23 | 535.52 |
| 2004-08-24 | 525.88 |
| 2004-08-25 | 522.41 |
| 2004-08-26 | 519.54 |
| 2004-08-27 | 523.82 |
| 2004-08-30 | 535.93 |
| 2004-08-31 | 535.93 |
| 2004-09-01 | 532.34 |
| 2004-09-02 | 541.01 |
| 2004-09-03 | 535.64 |
| 2004-09-06 | . |
| 2004-09-07 | 531.98 |
| 2004-09-08 | 538.77 |
| 2004-09-09 | 543.02 |
| 2004-09-10 | 543.45 |
| 2004-09-13 | 543.40 |
| 2004-09-14 | 546.98 |
| 2004-09-15 | 541.10 |
| 2004-09-16 | 542.87 |
| 2004-09-17 | 547.52 |
| 2004-09-20 | 547.22 |
| 2004-09-21 | 543.91 |
| 2004-09-22 | 544.70 |
| 2004-09-23 | 547.77 |
| 2004-09-24 | 546.82 |
| 2004-09-27 | 543.58 |
| 2004-09-28 | 543.73 |
| 2004-09-29 | 547.75 |
| 2004-09-30 | 550.71 |
| 2004-10-01 | 564.43 |
| 2004-10-04 | 585.70 |
| 2004-10-05 | 585.39 |
| 2004-10-06 | 592.99 |
| 2004-10-07 | 594.65 |
| 2004-10-08 | 597.99 |
| 2004-10-11 | 599.69 |
| 2004-10-12 | 594.10 |
| 2004-10-13 | 594.13 |
| 2004-10-14 | 593.31 |
| 2004-10-15 | 592.76 |
| 2004-10-18 | 588.58 |
| 2004-10-19 | 593.63 |
| 2004-10-20 | 590.56 |
| 2004-10-21 | 591.70 |
| 2004-10-22 | 592.85 |
| 2004-10-25 | 588.95 |
| 2004-10-26 | 593.95 |
| 2004-10-27 | 597.80 |
| 2004-10-28 | 614.07 |
| 2004-10-29 | 610.99 |
| 2004-11-01 | 616.22 |
| 2004-11-02 | 638.45 |
| 2004-11-03 | 644.60 |
| 2004-11-04 | 648.26 |
| 2004-11-05 | 650.19 |
| 2004-11-08 | 646.93 |
| 2004-11-09 | 658.62 |
| 2004-11-10 | 661.41 |
| 2004-11-11 | 661.41 |
| 2004-11-12 | 661.41 |
| 2004-11-15 | 661.41 |
| 2004-11-16 | 661.41 |
| 2004-11-17 | 655.73 |
| 2004-11-18 | 623.55 |
| 2004-11-19 | 618.55 |
| 2004-11-22 | 624.78 |
| 2004-11-23 | 637.06 |
| 2004-11-24 | 639.31 |
| 2004-11-25 | . |
| 2004-11-26 | 625.33 |
| 2004-11-29 | 622.03 |
| 2004-11-30 | 621.46 |
| 2004-12-01 | 623.75 |
| 2004-12-02 | 625.64 |
| 2004-12-03 | 626.77 |
| 2004-12-06 | 614.15 |
| 2004-12-07 | 609.17 |
| 2004-12-08 | 606.96 |
| 2004-12-09 | 598.54 |
| 2004-12-10 | 600.55 |
| 2004-12-13 | 603.30 |
| 2004-12-14 | 604.13 |
| 2004-12-15 | 604.95 |
| 2004-12-16 | 610.58 |
| 2004-12-17 | 611.46 |
| 2004-12-20 | 625.59 |
| 2004-12-21 | 634.04 |
| 2004-12-22 | 649.53 |
| 2004-12-23 | 652.30 |
| 2004-12-24 | . |
| 2004-12-27 | 641.95 |
| 2004-12-28 | 649.85 |
| 2004-12-29 | 653.81 |
| 2004-12-30 | 651.00 |
| 2004-12-31 | 659.79 |
| 2005-01-03 | 661.58 |
| 2005-01-04 | 664.65 |
| 2005-01-05 | 656.98 |
| 2005-01-06 | 656.84 |
| 2005-01-07 | 669.99 |
| 2005-01-10 | 662.85 |
| 2005-01-11 | 652.26 |
| 2005-01-12 | 647.68 |
| 2005-01-13 | 636.88 |
| 2005-01-14 | 638.63 |
| 2005-01-17 | . |
| 2005-01-18 | 633.72 |
| 2005-01-19 | 635.43 |
| 2005-01-20 | 630.19 |
| 2005-01-21 | 630.19 |
| 2005-01-24 | 632.37 |
| 2005-01-25 | 632.37 |
| 2005-01-26 | 622.46 |
| 2005-01-27 | 619.73 |
| 2005-01-28 | 620.41 |
| 2005-01-31 | 625.89 |
| 2005-02-01 | 625.89 |
| 2005-02-02 | 628.62 |
| 2005-02-03 | 628.76 |
| 2005-02-04 | 620.68 |
| 2005-02-07 | 626.14 |
| 2005-02-08 | 627.98 |
| 2005-02-09 | 627.98 |
| 2005-02-10 | 627.98 |
| 2005-02-11 | 627.98 |
| 2005-02-14 | 622.20 |
| 2005-02-15 | 624.38 |
| 2005-02-16 | 628.71 |
| 2005-02-17 | 623.50 |
| 2005-02-18 | 613.91 |
| 2005-02-21 | . |
| 2005-02-22 | 606.31 |
| 2005-02-23 | 605.87 |
| 2005-02-24 | 615.70 |
| 2005-02-25 | 616.81 |
| 2005-02-28 | 619.54 |
| 2005-03-01 | 618.56 |
| 2005-03-02 | 617.05 |
| 2005-03-03 | 615.97 |
| 2005-03-04 | 611.09 |
| 2005-03-07 | 617.09 |
| 2005-03-08 | 628.42 |
| 2005-03-09 | 634.37 |
| 2005-03-10 | 633.26 |
| 2005-03-11 | 632.68 |
| 2005-03-14 | 632.68 |
| 2005-03-15 | 631.71 |
| 2005-03-16 | 628.95 |
| 2005-03-17 | 637.16 |
| 2005-03-18 | 632.39 |
| 2005-03-21 | 632.39 |
| 2005-03-22 | 635.69 |
| 2005-03-23 | 624.75 |
| 2005-03-24 | 624.88 |
| 2005-03-25 | . |
| 2005-03-28 | 618.46 |
| 2005-03-29 | 620.40 |
| 2005-03-30 | 620.30 |
| 2005-03-31 | 617.38 |
| 2005-04-01 | 618.52 |
| 2005-04-04 | 612.62 |
| 2005-04-05 | 614.49 |
| 2005-04-06 | 612.80 |
| 2005-04-07 | 620.76 |
| 2005-04-08 | 631.42 |
| 2005-04-11 | 630.09 |
| 2005-04-12 | 635.12 |
| 2005-04-13 | 639.20 |
| 2005-04-14 | 634.26 |
| 2005-04-15 | 629.96 |
| 2005-04-18 | 623.02 |
| 2005-04-19 | 627.00 |
| 2005-04-20 | 629.08 |
| 2005-04-21 | 629.08 |
| 2005-04-22 | 629.94 |
| 2005-04-25 | 627.11 |
| 2005-04-26 | 628.69 |
| 2005-04-27 | 628.14 |
| 2005-04-28 | 630.89 |
| 2005-04-29 | 630.63 |
| 2005-05-02 | 630.63 |
| 2005-05-03 | 638.02 |
| 2005-05-04 | 639.29 |
| 2005-05-05 | 635.82 |
| 2005-05-06 | 642.99 |
| 2005-05-09 | 637.32 |
| 2005-05-10 | 635.41 |
| 2005-05-11 | 631.10 |
| 2005-05-12 | 624.44 |
| 2005-05-13 | 625.56 |
| 2005-05-16 | 622.04 |
| 2005-05-17 | 623.71 |
| 2005-05-18 | 618.73 |
| 2005-05-19 | 622.10 |
| 2005-05-20 | 614.75 |
| 2005-05-23 | 614.75 |
| 2005-05-24 | 610.77 |
| 2005-05-25 | 606.36 |
| 2005-05-26 | 611.87 |
| 2005-05-27 | 614.47 |
| 2005-05-30 | . |
| 2005-05-31 | 622.00 |
| 2005-06-01 | 609.28 |
| 2005-06-02 | 599.33 |
| 2005-06-03 | 609.22 |
| 2005-06-06 | 614.08 |
| 2005-06-07 | 614.46 |
| 2005-06-08 | 621.54 |
| 2005-06-09 | 622.27 |
| 2005-06-10 | 625.13 |
| 2005-06-13 | 635.57 |
| 2005-06-14 | 633.13 |
| 2005-06-15 | 635.16 |
| 2005-06-16 | 631.91 |
| 2005-06-17 | 634.00 |
| 2005-06-20 | 642.01 |
| 2005-06-21 | 640.30 |
| 2005-06-22 | 649.04 |
| 2005-06-23 | 650.52 |
| 2005-06-24 | 659.43 |
| 2005-06-27 | 648.46 |
| 2005-06-28 | 644.63 |
| 2005-06-29 | 644.69 |
| 2005-06-30 | 642.52 |
| 2005-07-01 | 645.57 |
| 2005-07-04 | . |
| 2005-07-05 | 641.11 |
| 2005-07-06 | 639.90 |
| 2005-07-07 | 640.48 |
| 2005-07-08 | 635.87 |
| 2005-07-11 | 640.25 |
| 2005-07-12 | 643.58 |
| 2005-07-13 | 641.52 |
| 2005-07-14 | 644.39 |
| 2005-07-15 | 644.40 |
| 2005-07-18 | 642.67 |
| 2005-07-19 | 643.55 |
| 2005-07-20 | 642.72 |
| 2005-07-21 | 644.33 |
| 2005-07-22 | 647.28 |
| 2005-07-25 | 655.77 |
| 2005-07-26 | 655.85 |
| 2005-07-27 | 652.80 |
| 2005-07-28 | 649.08 |
| 2005-07-29 | 661.91 |
| 2005-08-01 | 659.46 |
| 2005-08-02 | 658.58 |
| 2005-08-03 | 663.31 |
| 2005-08-04 | 657.38 |
| 2005-08-05 | 655.12 |
| 2005-08-08 | 658.94 |
| 2005-08-09 | 657.04 |
| 2005-08-10 | 653.92 |
| 2005-08-11 | 648.92 |
| 2005-08-12 | 650.74 |
| 2005-08-15 | 643.71 |
| 2005-08-16 | 641.09 |
| 2005-08-17 | 641.79 |
| 2005-08-18 | 640.42 |
| 2005-08-19 | 641.22 |
| 2005-08-22 | 637.51 |
| 2005-08-23 | 647.16 |
| 2005-08-24 | 641.44 |
| 2005-08-25 | 638.93 |
| 2005-08-26 | 636.11 |
| 2005-08-29 | 632.66 |
| 2005-08-30 | 630.40 |
| 2005-08-31 | 630.40 |
| 2005-09-01 | 646.42 |
| 2005-09-02 | 664.72 |
| 2005-09-05 | . |
| 2005-09-06 | 662.16 |
| 2005-09-07 | 669.63 |
| 2005-09-08 | 669.26 |
| 2005-09-09 | 667.26 |
| 2005-09-12 | 672.55 |
| 2005-09-13 | 675.80 |
| 2005-09-14 | 675.64 |
| 2005-09-15 | 673.91 |
| 2005-09-16 | 676.61 |
| 2005-09-19 | 677.35 |
| 2005-09-20 | 679.50 |
| 2005-09-21 | 686.88 |
| 2005-09-22 | 694.90 |
| 2005-09-23 | 703.47 |
| 2005-09-26 | 686.93 |
| 2005-09-27 | 689.39 |
| 2005-09-28 | 688.83 |
| 2005-09-29 | 689.92 |
| 2005-09-30 | 688.76 |
| 2005-10-03 | 693.90 |
| 2005-10-04 | 694.79 |
| 2005-10-05 | 704.21 |
| 2005-10-06 | 700.41 |
| 2005-10-07 | 700.38 |
| 2005-10-10 | 692.07 |
| 2005-10-11 | 697.12 |
| 2005-10-12 | 690.19 |
| 2005-10-13 | 690.66 |
| 2005-10-14 | 691.56 |
| 2005-10-17 | 692.58 |
| 2005-10-18 | 683.44 |
| 2005-10-19 | 676.83 |
| 2005-10-20 | 672.02 |
| 2005-10-21 | 674.77 |
| 2005-10-24 | 671.25 |
| 2005-10-25 | 671.76 |
| 2005-10-26 | 676.39 |
| 2005-10-27 | 676.17 |
| 2005-10-28 | 678.96 |
| 2005-10-31 | 676.16 |
| 2005-11-01 | 676.16 |
| 2005-11-02 | 684.06 |
| 2005-11-03 | 684.06 |
| 2005-11-04 | 684.06 |
| 2005-11-07 | 690.36 |
| 2005-11-08 | 685.64 |
| 2005-11-09 | 684.04 |
| 2005-11-10 | 679.87 |
| 2005-11-11 | 666.03 |
| 2005-11-14 | 664.81 |
| 2005-11-15 | 668.96 |
| 2005-11-16 | 667.12 |
| 2005-11-17 | 664.63 |
| 2005-11-18 | 664.80 |
| 2005-11-21 | 668.16 |
| 2005-11-22 | 665.47 |
| 2005-11-23 | 640.79 |
| 2005-11-24 | . |
| 2005-11-25 | 640.67 |
| 2005-11-28 | 631.96 |
| 2005-11-29 | 635.22 |
| 2005-11-30 | 633.39 |
| 2005-12-01 | 630.49 |
| 2005-12-02 | 631.84 |
| 2005-12-05 | 626.41 |
| 2005-12-06 | 620.13 |
| 2005-12-07 | 634.89 |
| 2005-12-08 | 645.74 |
| 2005-12-09 | 645.19 |
| 2005-12-12 | 643.27 |
| 2005-12-13 | 639.43 |
| 2005-12-14 | 632.80 |
| 2005-12-15 | 627.18 |
| 2005-12-16 | 634.05 |
| 2005-12-19 | 630.17 |
| 2005-12-20 | 627.15 |
| 2005-12-21 | 622.39 |
| 2005-12-22 | 620.44 |
| 2005-12-23 | 624.65 |
| 2005-12-26 | . |
| 2005-12-27 | 629.33 |
| 2005-12-28 | 626.78 |
| 2005-12-29 | 628.48 |
| 2005-12-30 | 633.36 |
| 2006-01-02 | . |
| 2006-01-03 | 629.53 |
| 2006-01-04 | 633.17 |
| 2006-01-05 | 651.25 |
| 2006-01-06 | 659.54 |
| 2006-01-09 | 662.12 |
| 2006-01-10 | 662.12 |
| 2006-01-11 | 657.89 |
| 2006-01-12 | 657.82 |
| 2006-01-13 | 656.10 |
| 2006-01-16 | . |
| 2006-01-17 | 648.02 |
| 2006-01-18 | 636.00 |
| 2006-01-19 | 645.53 |
| 2006-01-20 | 652.53 |
| 2006-01-23 | 647.46 |
| 2006-01-24 | 653.06 |
| 2006-01-25 | 649.30 |
| 2006-01-26 | 645.82 |
| 2006-01-27 | 654.61 |
| 2006-01-30 | 654.61 |
| 2006-01-31 | 654.61 |
| 2006-02-01 | 654.61 |
| 2006-02-02 | 654.61 |
| 2006-02-03 | 653.98 |
| 2006-02-06 | 663.77 |
| 2006-02-07 | 660.54 |
| 2006-02-08 | 659.59 |
| 2006-02-09 | 656.39 |
| 2006-02-10 | 653.99 |
| 2006-02-13 | 652.49 |
| 2006-02-14 | 649.44 |
| 2006-02-15 | 651.96 |
| 2006-02-16 | 651.93 |
| 2006-02-17 | 650.77 |
| 2006-02-20 | . |
| 2006-02-21 | 648.66 |
| 2006-02-22 | 648.59 |
| 2006-02-23 | 651.15 |
| 2006-02-24 | 652.74 |
| 2006-02-27 | 653.48 |
| 2006-02-28 | 651.56 |
| 2006-03-01 | 650.19 |
| 2006-03-02 | 656.05 |
| 2006-03-03 | 654.28 |
| 2006-03-06 | 653.37 |
| 2006-03-07 | 652.47 |
| 2006-03-08 | 648.35 |
| 2006-03-09 | 650.42 |
| 2006-03-10 | 648.60 |
| 2006-03-13 | 647.82 |
| 2006-03-14 | 652.46 |
| 2006-03-15 | 655.81 |
| 2006-03-16 | 656.41 |
| 2006-03-17 | 657.82 |
| 2006-03-20 | 662.94 |
| 2006-03-21 | 661.09 |
| 2006-03-22 | 660.01 |
| 2006-03-23 | 661.97 |
| 2006-03-24 | 663.09 |
| 2006-03-27 | 670.72 |
| 2006-03-28 | 677.79 |
| 2006-03-29 | 680.44 |
| 2006-03-30 | 679.86 |
| 2006-03-31 | 680.02 |
| 2006-04-03 | 677.36 |
| 2006-04-04 | 681.56 |
| 2006-04-05 | 694.14 |
| 2006-04-06 | 705.91 |
| 2006-04-07 | 706.52 |
| 2006-04-10 | 716.28 |
| 2006-04-11 | 716.28 |
| 2006-04-12 | 723.89 |
| 2006-04-13 | 725.66 |
| 2006-04-14 | . |
| 2006-04-17 | 722.62 |
| 2006-04-18 | 725.55 |
| 2006-04-19 | 727.28 |
| 2006-04-20 | 725.14 |
| 2006-04-21 | 728.04 |
| 2006-04-24 | 729.98 |
| 2006-04-25 | 728.72 |
| 2006-04-26 | 723.72 |
| 2006-04-27 | 726.99 |
| 2006-04-28 | 733.93 |
| 2006-05-01 | 733.83 |
| 2006-05-02 | 747.58 |
| 2006-05-03 | 755.83 |
| 2006-05-04 | 752.13 |
| 2006-05-05 | 755.44 |
| 2006-05-08 | 768.22 |
| 2006-05-09 | 763.80 |
| 2006-05-10 | 766.76 |
| 2006-05-11 | 773.37 |
| 2006-05-12 | 773.37 |
| 2006-05-15 | 747.47 |
| 2006-05-16 | 738.37 |
| 2006-05-17 | 750.45 |
| 2006-05-18 | 730.30 |
| 2006-05-19 | 735.49 |
| 2006-05-22 | 706.16 |
| 2006-05-23 | 722.23 |
| 2006-05-24 | 710.50 |
| 2006-05-25 | 710.82 |
| 2006-05-26 | 723.00 |
| 2006-05-29 | . |
| 2006-05-30 | 728.60 |
| 2006-05-31 | 723.25 |
| 2006-06-01 | 722.71 |
| 2006-06-02 | 722.57 |
| 2006-06-05 | 723.91 |
| 2006-06-06 | 714.34 |
| 2006-06-07 | 709.74 |
| 2006-06-08 | 690.02 |
| 2006-06-09 | 683.40 |
| 2006-06-12 | 677.78 |
| 2006-06-13 | 662.72 |
| 2006-06-14 | 662.53 |
| 2006-06-15 | 665.40 |
| 2006-06-16 | 675.78 |
| 2006-06-19 | 670.59 |
| 2006-06-20 | 672.83 |
| 2006-06-21 | 685.25 |
| 2006-06-22 | 694.30 |
| 2006-06-23 | 689.37 |
| 2006-06-26 | 684.87 |
| 2006-06-27 | 687.59 |
| 2006-06-28 | 692.37 |
| 2006-06-29 | 692.16 |
| 2006-06-30 | 696.65 |
| 2006-07-03 | 701.27 |
| 2006-07-04 | . |
| 2006-07-05 | 708.71 |
| 2006-07-06 | 708.45 |
| 2006-07-07 | 714.96 |
| 2006-07-10 | 714.51 |
| 2006-07-11 | 712.94 |
| 2006-07-12 | 711.89 |
| 2006-07-13 | 707.87 |
| 2006-07-14 | 697.10 |
| 2006-07-17 | 671.79 |
| 2006-07-18 | 681.39 |
| 2006-07-19 | 683.54 |
| 2006-07-20 | 689.58 |
| 2006-07-21 | 691.62 |
| 2006-07-24 | 687.03 |
| 2006-07-25 | 693.37 |
| 2006-07-26 | 688.65 |
| 2006-07-27 | 692.30 |
| 2006-07-28 | 698.75 |
| 2006-07-31 | 701.08 |
| 2006-08-01 | 702.97 |
| 2006-08-02 | 690.32 |
| 2006-08-03 | 691.46 |
| 2006-08-04 | 697.24 |
| 2006-08-07 | 698.03 |
| 2006-08-08 | 700.22 |
| 2006-08-09 | 696.24 |
| 2006-08-10 | 703.12 |
| 2006-08-11 | 706.25 |
| 2006-08-14 | 707.95 |
| 2006-08-15 | 710.00 |
| 2006-08-16 | 708.07 |
| 2006-08-17 | 712.77 |
| 2006-08-18 | 716.65 |
| 2006-08-21 | 717.43 |
| 2006-08-22 | 717.68 |
| 2006-08-23 | 720.16 |
| 2006-08-24 | 714.32 |
| 2006-08-25 | 720.04 |
| 2006-08-28 | 722.43 |
| 2006-08-29 | 728.84 |
| 2006-08-30 | 721.86 |
| 2006-08-31 | 721.66 |
| 2006-09-01 | 728.70 |
| 2006-09-04 | . |
| 2006-09-05 | 730.18 |
| 2006-09-06 | 722.01 |
| 2006-09-07 | 720.77 |
| 2006-09-08 | 721.54 |
| 2006-09-11 | 713.41 |
| 2006-09-12 | 707.09 |
| 2006-09-13 | 707.49 |
| 2006-09-14 | 713.51 |
| 2006-09-15 | 712.09 |
| 2006-09-18 | 716.02 |
| 2006-09-19 | 713.64 |
| 2006-09-20 | 710.15 |
| 2006-09-21 | 717.33 |
| 2006-09-22 | 711.84 |
| 2006-09-25 | 709.29 |
| 2006-09-26 | 712.33 |
| 2006-09-27 | 716.20 |
| 2006-09-28 | 713.74 |
| 2006-09-29 | 710.90 |
| 2006-10-02 | 710.95 |
| 2006-10-03 | 715.35 |
| 2006-10-04 | 714.04 |
| 2006-10-05 | 722.05 |
| 2006-10-06 | 723.20 |
| 2006-10-09 | 719.08 |
| 2006-10-10 | 720.16 |
| 2006-10-11 | 720.22 |
| 2006-10-12 | 729.11 |
| 2006-10-13 | 733.80 |
| 2006-10-16 | 728.59 |
| 2006-10-17 | 731.26 |
| 2006-10-18 | 729.49 |
| 2006-10-19 | 733.53 |
| 2006-10-20 | 731.98 |
| 2006-10-23 | 731.98 |
| 2006-10-24 | 731.98 |
| 2006-10-25 | 731.98 |
| 2006-10-26 | 744.89 |
| 2006-10-27 | 753.16 |
| 2006-10-30 | 760.32 |
| 2006-10-31 | 756.65 |
| 2006-11-01 | 758.50 |
| 2006-11-02 | 770.76 |
| 2006-11-03 | 771.15 |
| 2006-11-06 | 772.31 |
| 2006-11-07 | 779.27 |
| 2006-11-08 | 793.59 |
| 2006-11-09 | 802.58 |
| 2006-11-10 | 796.06 |
| 2006-11-13 | 798.91 |
| 2006-11-14 | 795.00 |
| 2006-11-15 | 787.93 |
| 2006-11-16 | 797.30 |
| 2006-11-17 | 794.08 |
| 2006-11-20 | 795.93 |
| 2006-11-21 | 796.30 |
| 2006-11-22 | 798.57 |
| 2006-11-23 | . |
| 2006-11-24 | 798.36 |
| 2006-11-27 | 801.05 |
| 2006-11-28 | 801.40 |
| 2006-11-29 | 800.95 |
| 2006-11-30 | 806.11 |
| 2006-12-01 | 813.56 |
| 2006-12-04 | 813.88 |
| 2006-12-05 | 823.47 |
| 2006-12-06 | 827.28 |
| 2006-12-07 | 823.35 |
| 2006-12-08 | 823.45 |
| 2006-12-11 | 815.27 |
| 2006-12-12 | 812.46 |
| 2006-12-13 | 811.94 |
| 2006-12-14 | 807.49 |
| 2006-12-15 | 813.39 |
| 2006-12-18 | 813.88 |
| 2006-12-19 | 797.81 |
| 2006-12-20 | 816.48 |
| 2006-12-21 | 811.33 |
| 2006-12-22 | 819.82 |
| 2006-12-25 | . |
| 2006-12-26 | 821.75 |
| 2006-12-27 | 828.92 |
| 2006-12-28 | 831.12 |
| 2006-12-29 | 836.26 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 846.71 |
| 2007-01-04 | 841.67 |
| 2007-01-05 | 839.96 |
| 2007-01-08 | 838.27 |
| 2007-01-09 | 843.24 |
| 2007-01-10 | 832.41 |
| 2007-01-11 | 835.61 |
| 2007-01-12 | 846.27 |
| 2007-01-15 | . |
| 2007-01-16 | 852.25 |
| 2007-01-17 | 858.96 |
| 2007-01-18 | 858.91 |
| 2007-01-19 | 877.97 |
| 2007-01-22 | 888.40 |
| 2007-01-23 | 891.96 |
| 2007-01-24 | 893.94 |
| 2007-01-25 | 881.07 |
| 2007-01-26 | 875.85 |
| 2007-01-29 | 874.99 |
| 2007-01-30 | 878.91 |
| 2007-01-31 | 876.57 |
| 2007-02-01 | 876.57 |
| 2007-02-02 | 887.87 |
| 2007-02-05 | 889.58 |
| 2007-02-06 | 891.71 |
| 2007-02-07 | 892.52 |
| 2007-02-08 | 902.90 |
| 2007-02-09 | 904.45 |
| 2007-02-12 | 900.22 |
| 2007-02-13 | 907.02 |
| 2007-02-14 | 950.06 |
| 2007-02-15 | 958.49 |
| 2007-02-16 | 961.10 |
| 2007-02-19 | . |
| 2007-02-20 | 961.10 |
| 2007-02-21 | 979.40 |
| 2007-02-22 | 983.89 |
| 2007-02-23 | 978.00 |
| 2007-02-26 | 976.94 |
| 2007-02-27 | 940.11 |
| 2007-02-28 | 918.07 |
| 2007-03-01 | 894.63 |
| 2007-03-02 | 877.44 |
| 2007-03-05 | 825.35 |
| 2007-03-06 | 858.77 |
| 2007-03-07 | 865.92 |
| 2007-03-08 | 884.38 |
| 2007-03-09 | 889.18 |
| 2007-03-12 | 904.60 |
| 2007-03-13 | 894.86 |
| 2007-03-14 | 882.33 |
| 2007-03-15 | 886.42 |
| 2007-03-16 | 895.04 |
| 2007-03-19 | 905.59 |
| 2007-03-20 | 909.81 |
| 2007-03-21 | 913.07 |
| 2007-03-22 | 919.67 |
| 2007-03-23 | 928.52 |
| 2007-03-26 | 936.25 |
| 2007-03-27 | 943.16 |
| 2007-03-28 | 936.75 |
| 2007-03-29 | 939.95 |
| 2007-03-30 | 956.27 |
| 2007-04-02 | 951.59 |
| 2007-04-03 | 979.11 |
| 2007-04-04 | 1005.15 |
| 2007-04-05 | 1016.26 |
| 2007-04-06 | . |
| 2007-04-09 | 1027.18 |
| 2007-04-10 | 1027.77 |
| 2007-04-11 | 1004.82 |
| 2007-04-12 | 1012.54 |
| 2007-04-13 | 1023.82 |
| 2007-04-16 | 1035.08 |
| 2007-04-17 | 1056.00 |
| 2007-04-18 | 1050.67 |
| 2007-04-19 | 1028.48 |
| 2007-04-20 | 1053.80 |
| 2007-04-23 | 1095.22 |
| 2007-04-24 | 1095.79 |
| 2007-04-25 | 1079.25 |
| 2007-04-26 | 1079.25 |
| 2007-04-27 | 1059.75 |
| 2007-04-30 | 1057.52 |
| 2007-05-01 | 1057.52 |
| 2007-05-02 | 1057.52 |
| 2007-05-03 | 1076.13 |
| 2007-05-04 | 1068.43 |
| 2007-05-07 | 1063.85 |
| 2007-05-08 | 1051.81 |
| 2007-05-09 | 1045.99 |
| 2007-05-10 | 1041.65 |
| 2007-05-11 | 1031.21 |
| 2007-05-14 | 1034.73 |
| 2007-05-15 | 1019.19 |
| 2007-05-16 | 1031.71 |
| 2007-05-17 | 1034.51 |
| 2007-05-18 | 1035.97 |
| 2007-05-21 | 1026.72 |
| 2007-05-22 | 1054.33 |
| 2007-05-23 | 1045.96 |
| 2007-05-24 | 1026.51 |
| 2007-05-25 | 1024.37 |
| 2007-05-28 | . |
| 2007-05-29 | 1020.57 |
| 2007-05-30 | 1013.69 |
| 2007-05-31 | 1020.03 |
| 2007-06-01 | 1031.13 |
| 2007-06-04 | 1036.41 |
| 2007-06-05 | 1035.46 |
| 2007-06-06 | 1035.04 |
| 2007-06-07 | 1029.66 |
| 2007-06-08 | 1011.84 |
| 2007-06-11 | 1019.61 |
| 2007-06-12 | 1033.44 |
| 2007-06-13 | 1021.04 |
| 2007-06-14 | 1027.61 |
| 2007-06-15 | 1034.88 |
| 2007-06-18 | 1048.09 |
| 2007-06-19 | 1047.60 |
| 2007-06-20 | 1070.13 |
| 2007-06-21 | 1056.21 |
| 2007-06-22 | 1051.24 |
| 2007-06-25 | 1037.81 |
| 2007-06-26 | 1031.38 |
| 2007-06-27 | 1018.67 |
| 2007-06-28 | 1021.11 |
| 2007-06-29 | 1020.61 |
| 2007-07-02 | 1035.76 |
| 2007-07-03 | 1036.04 |
| 2007-07-04 | . |
| 2007-07-05 | 1035.44 |
| 2007-07-06 | 1037.04 |
| 2007-07-09 | 1051.12 |
| 2007-07-10 | 1049.45 |
| 2007-07-11 | 1039.35 |
| 2007-07-12 | 1043.95 |
| 2007-07-13 | 1044.22 |
| 2007-07-16 | 1046.51 |
| 2007-07-17 | 1051.33 |
| 2007-07-18 | 1059.19 |
| 2007-07-19 | 1063.38 |
| 2007-07-20 | 1119.53 |
| 2007-07-23 | 1141.98 |
| 2007-07-24 | 1148.95 |
| 2007-07-25 | 1127.56 |
| 2007-07-26 | 1114.93 |
| 2007-07-27 | 1086.17 |
| 2007-07-30 | 1081.80 |
| 2007-07-31 | 1110.44 |
| 2007-08-01 | 1056.24 |
| 2007-08-02 | 1050.83 |
| 2007-08-03 | 1056.39 |
| 2007-08-06 | 1018.27 |
| 2007-08-07 | 1024.19 |
| 2007-08-08 | 1038.97 |
| 2007-08-09 | 1037.07 |
| 2007-08-10 | 1016.56 |
| 2007-08-13 | 1013.64 |
| 2007-08-14 | 1061.47 |
| 2007-08-15 | 1004.23 |
| 2007-08-16 | 941.65 |
| 2007-08-17 | 909.52 |
| 2007-08-20 | 972.71 |
| 2007-08-21 | 959.81 |
| 2007-08-22 | 994.30 |
| 2007-08-23 | 1012.68 |
| 2007-08-24 | 1006.78 |
| 2007-08-27 | 1030.37 |
| 2007-08-28 | 1020.38 |
| 2007-08-29 | 999.98 |
| 2007-08-30 | 1021.46 |
| 2007-08-31 | 1022.05 |
| 2007-09-03 | . |
| 2007-09-04 | 1028.26 |
| 2007-09-05 | 1042.40 |
| 2007-09-06 | 1059.65 |
| 2007-09-07 | 1080.82 |
| 2007-09-10 | 1063.14 |
| 2007-09-11 | 1064.30 |
| 2007-09-12 | 1061.47 |
| 2007-09-13 | 1057.77 |
| 2007-09-14 | 1053.64 |
| 2007-09-17 | 1029.26 |
| 2007-09-18 | 1042.25 |
| 2007-09-19 | 1076.75 |
| 2007-09-20 | 1072.49 |
| 2007-09-21 | 1088.60 |
| 2007-09-24 | 1118.97 |
| 2007-09-25 | 1109.38 |
| 2007-09-26 | 1104.99 |
| 2007-09-27 | 1145.89 |
| 2007-09-28 | 1174.05 |
| 2007-10-01 | 1191.53 |
| 2007-10-02 | 1185.62 |
| 2007-10-03 | 1154.34 |
| 2007-10-04 | 1159.05 |
| 2007-10-05 | 1144.32 |
| 2007-10-08 | 1130.67 |
| 2007-10-09 | 1161.12 |
| 2007-10-10 | 1193.22 |
| 2007-10-11 | 1192.32 |
| 2007-10-12 | 1183.80 |
| 2007-10-15 | 1184.15 |
| 2007-10-16 | 1182.57 |
| 2007-10-17 | 1168.22 |
| 2007-10-18 | 1164.68 |
| 2007-10-19 | 1132.16 |
| 2007-10-22 | 1097.74 |
| 2007-10-23 | 1107.55 |
| 2007-10-24 | 1140.87 |
| 2007-10-25 | 1165.67 |
| 2007-10-26 | 1212.97 |
| 2007-10-29 | 1227.00 |
| 2007-10-30 | 1221.58 |
| 2007-10-31 | 1244.18 |
| 2007-11-01 | 1242.19 |
| 2007-11-02 | 1204.82 |
| 2007-11-05 | 1180.82 |
| 2007-11-06 | 1191.84 |
| 2007-11-07 | 1196.00 |
| 2007-11-08 | 1196.00 |
| 2007-11-09 | 1181.40 |
| 2007-11-12 | 1147.54 |
| 2007-11-13 | 1150.49 |
| 2007-11-14 | 1148.48 |
| 2007-11-15 | 1128.72 |
| 2007-11-16 | 1118.92 |
| 2007-11-19 | 1128.49 |
| 2007-11-20 | 1125.83 |
| 2007-11-21 | 1096.73 |
| 2007-11-22 | . |
| 2007-11-23 | 1095.83 |
| 2007-11-26 | 1124.81 |
| 2007-11-27 | 1105.75 |
| 2007-11-28 | 1108.06 |
| 2007-11-29 | 1125.52 |
| 2007-11-30 | 1147.16 |
| 2007-12-03 | 1181.01 |
| 2007-12-04 | 1195.07 |
| 2007-12-05 | 1197.86 |
| 2007-12-06 | 1193.64 |
| 2007-12-07 | 1214.36 |
| 2007-12-10 | 1221.70 |
| 2007-12-11 | 1219.39 |
| 2007-12-12 | 1202.22 |
| 2007-12-13 | 1181.95 |
| 2007-12-14 | 1167.88 |
| 2007-12-17 | 1149.84 |
| 2007-12-18 | 1162.49 |
| 2007-12-19 | 1168.91 |
| 2007-12-20 | 1168.91 |
| 2007-12-21 | 1192.60 |
| 2007-12-24 | 1211.37 |
| 2007-12-25 | . |
| 2007-12-26 | 1218.01 |
| 2007-12-27 | 1221.81 |
| 2007-12-28 | 1235.95 |
| 2007-12-31 | 1243.29 |
| 2008-01-01 | . |
| 2008-01-02 | 1249.39 |
| 2008-01-03 | 1240.36 |
| 2008-01-04 | 1263.44 |
| 2008-01-07 | 1248.78 |
| 2008-01-08 | 1276.34 |
| 2008-01-09 | 1279.32 |
| 2008-01-10 | 1278.09 |
| 2008-01-11 | 1280.89 |
| 2008-01-14 | 1267.00 |
| 2008-01-15 | 1259.75 |
| 2008-01-16 | 1213.75 |
| 2008-01-17 | 1205.49 |
| 2008-01-18 | 1197.34 |
| 2008-01-21 | . |
| 2008-01-22 | 1086.36 |
| 2008-01-23 | 1090.33 |
| 2008-01-24 | 1128.92 |
| 2008-01-25 | 1178.27 |
| 2008-01-28 | 1147.26 |
| 2008-01-29 | 1154.85 |
#2008-01-30|1150.17
#2008-01-31|1145.10
#2008-02-01|1145.10
#2008-02-04|1175.11
#2008-02-05|1173.77
#2008-02-06|1162.85
#2008-02-07|1162.85
#2008-02-08|1162.85
#2008-02-11|1152.81
#2008-02-12|1149.27
#2008-02-13|1139.65
#2008-02-14|1148.86
#2008-02-15|1146.38
#2008-02-18| .
#2008-02-19|1136.75
#2008-02-20|1124.01
#2008-02-21|1107.70
#2008-02-22|1086.35
#2008-02-25|1085.05
#2008-02-26|1073.76
#2008-02-27|1095.09
#2008-02-28|1120.01
#2008-02-29|1135.20
#2008-03-03|1104.48
#2008-03-04|1089.33
#2008-03-05|1078.85
#2008-03-06|1079.42
#2008-03-07|1071.17
#2008-03-10| 984.65
#2008-03-11|1014.84
#2008-03-12|1033.25
#2008-03-13|1012.26
#2008-03-14|1013.82
#2008-03-17| 976.26
#2008-03-18| 983.49
#2008-03-19| 985.29
#2008-03-20| 985.29
#2008-03-21| .
#2008-03-24| 965.59
#2008-03-25| 989.94
#2008-03-26| 993.52
#2008-03-27|1008.09
#2008-03-28|1036.77
#2008-03-31|1030.85
#2008-04-01|1036.36
#2008-04-02|1048.07
#2008-04-03|1044.36
#2008-04-04|1050.08
#2008-04-07|1047.86
#2008-04-08|1047.00
#2008-04-09|1048.34
#2008-04-10|1071.54
#2008-04-11|1073.69
#2008-04-14|1054.07
#2008-04-15|1070.50
#2008-04-16|1083.53
#2008-04-17|1101.12
#2008-04-18|1098.04
#2008-04-21|1111.78
#2008-04-22|1127.23
#2008-04-23|1146.93
#2008-04-24|1167.68
#2008-04-25|1166.73
#2008-04-28|1188.25
#2008-04-29|1170.16
#2008-04-30|1169.70
#2008-05-01|1169.70
#2008-05-02|1175.67
#2008-05-05|1175.31
#2008-05-06|1177.15
#2008-05-07|1177.02
#2008-05-08|1156.03
#2008-05-09|1167.90
#2008-05-12|1157.61
#2008-05-13|1145.37
#2008-05-14|1145.12
#2008-05-15|1152.72
#2008-05-16|1161.55
#2008-05-19|1161.55
#2008-05-20|1134.78
#2008-05-21|1135.60
#2008-05-22|1139.14
#2008-05-23|1132.99
#2008-05-26| .
#2008-05-27|1124.77
#2008-05-28|1104.69
#2008-05-29|1095.07
#2008-05-30|1087.41
#2008-06-02|1074.64
#2008-06-03|1055.92
#2008-06-04|1046.98
#2008-06-05|1031.10
#2008-06-06|1050.95
#2008-06-09|1038.13
#2008-06-10|1019.99
#2008-06-11|1006.07
#2008-06-12|1002.13
#2008-06-13|1011.17
#2008-06-16|1009.69
#2008-06-17|1019.65
#2008-06-18|1007.14
#2008-06-19| 980.71
#2008-06-20| 986.84
#2008-06-23| 989.20
#2008-06-24| 980.27
#2008-06-25| 988.52
#2008-06-26| 997.02
#2008-06-27| 991.83
#2008-06-30| 992.47
#2008-07-01| 973.31
#2008-07-02| 928.73
#2008-07-03| 930.29
#2008-07-04| .
#2008-07-07| 914.37
#2008-07-08| 917.26
#2008-07-09| 928.60
#2008-07-10| 923.91
#2008-07-11| 938.29
#2008-07-14| 935.79
#2008-07-15| 932.60
#2008-07-16| 917.78
#2008-07-17| 920.34
#2008-07-18| 907.53
#2008-07-21| 901.30
#2008-07-22| 908.51
#2008-07-23| 929.90
#2008-07-24| 913.19
#2008-07-25| 907.10
#2008-07-28| 906.86
#2008-07-29| 901.32
#2008-07-30| 910.82
#2008-07-31| 911.17
#2008-08-01| 918.34
#2008-08-04| 917.28
#2008-08-05| 900.27
#2008-08-06| 906.17
#2008-08-07| 897.40
#2008-08-08| 882.74
#2008-08-11| 878.30
#2008-08-12| 867.87
#2008-08-13| 854.40
#2008-08-14| 857.66
#2008-08-15| 850.79
#2008-08-18| 841.80
#2008-08-19| 829.29
#2008-08-20| 839.49
#2008-08-21| 838.06
#2008-08-22| 846.94
#2008-08-25| 833.99
#2008-08-26| 822.64
#2008-08-27| 825.71
#2008-08-28| 833.39
#2008-08-29| 844.99
#2008-09-01| .
#2008-09-02| 822.18
#2008-09-03| 813.06
#2008-09-04| 808.06
#2008-09-05| 789.89
#2008-09-08| 793.73
#2008-09-09| 782.70
#2008-09-10| 769.73
#2008-09-11| 737.39
#2008-09-12| 732.17
#2008-09-15| 710.12
#2008-09-16| 704.00
#2008-09-17| 705.11
#2008-09-18| 694.02
#2008-09-19| 711.87
#2008-09-22| 730.90
#2008-09-23| 729.15
#2008-09-24| 720.18
#2008-09-25| 705.08
#2008-09-26| 702.58
#2008-09-29| 693.94
#2008-09-30| 689.15
#2008-10-01| 689.15
#2008-10-02| 688.35
#2008-10-03| 676.42
#2008-10-06| 655.02
#2008-10-07| 655.28
#2008-10-08| 632.81
#2008-10-09| 647.72
#2008-10-10| 622.14
#2008-10-13| 641.63
#2008-10-14| 664.27
#2008-10-15| 646.86
#2008-10-16| 620.03
#2008-10-17| 614.12
#2008-10-20| 613.06
#2008-10-21| 614.10
#2008-10-22| 597.20
#2008-10-23| 570.59
#2008-10-24| 521.30
#2008-10-27| 521.30
#2008-10-28| 510.29
#2008-10-29| 507.81
#2008-10-30| 562.60
#2008-10-31| 568.08
#2008-11-03| 604.83
#2008-11-04| 609.58
#2008-11-05| 609.97
#2008-11-06| 602.66
#2008-11-07| 592.51
#2008-11-10| 607.37
#2008-11-11| 585.17
#2008-11-12| 580.38
#2008-11-13| 572.74
#2008-11-14| 571.97
#2008-11-17| 566.17
#2008-11-18| 558.28
#2008-11-19| 558.13
#2008-11-20| 547.56
#2008-11-21| 550.49
#2008-11-24| 552.38
#2008-11-25| 576.92
#2008-11-26| 574.31
#2008-11-27| .
#2008-11-28| 562.29
#2008-12-01| 555.92
#2008-12-02| 559.84
#2008-12-03| 558.33
#2008-12-04| 560.15
#2008-12-05| 544.34
#2008-12-08| 544.34
#2008-12-09| 552.72
#2008-12-10| 560.62
#2008-12-11| 569.03
#2008-12-12| 558.20
#2008-12-15| 581.36
#2008-12-16| 582.84
#2008-12-17| 601.05
#2008-12-18| 624.92
#2008-12-19| 632.04
#2008-12-22| 636.39
#2008-12-23| 625.47
#2008-12-24| 620.92
#2008-12-25| .
#2008-12-26| 623.97
#2008-12-29| 623.97
#2008-12-30| 637.36
#2008-12-31| 640.64
#2009-01-01| .
#2009-01-02| 651.60
#2009-01-05| 676.04
#2009-01-06| 680.47
#2009-01-07| 622.54
#2009-01-08| 596.95
#2009-01-09| 599.17
#2009-01-12| 595.96
#2009-01-13| 583.45
#2009-01-14| 581.74
#2009-01-15| 573.77
#2009-01-16| 570.73
#2009-01-19| .
#2009-01-20| 543.39
#2009-01-21| 540.19
#2009-01-22| 545.58
#2009-01-23| 540.73
#2009-01-26| 540.73
#2009-01-27| 540.73
#2009-01-28| 552.45
#2009-01-29| 553.99
#2009-01-30| 551.48
#2009-02-02| 550.26
#2009-02-03| 551.54
#2009-02-04| 549.18
#2009-02-05| 554.59
#2009-02-06| 568.01
#2009-02-09| 568.24
#2009-02-10| 576.87
#2009-02-11| 566.20
#2009-02-12| 563.72
#2009-02-13| 592.99
#2009-02-16| .
#2009-02-17| 576.09
#2009-02-18| 565.79
#2009-02-19| 562.96
#2009-02-20| 550.67
#2009-02-23| 549.17
#2009-02-24| 541.98
#2009-02-25| 542.22
#2009-02-26| 542.47
#2009-02-27| 544.99
#2009-03-02| 535.46
#2009-03-03| 539.24
#2009-03-04| 546.15
#2009-03-05| 553.03
#2009-03-06| 549.32
#2009-03-09| 549.32
#2009-03-10| 544.22
#2009-03-11| 547.32
#2009-03-12| 547.98
#2009-03-13| 545.30
#2009-03-16| 556.37
#2009-03-17| 556.41
#2009-03-18| 570.71
#2009-03-19| 585.20
#2009-03-20| 583.09
#2009-03-23| 614.21
#2009-03-24| 616.50
#2009-03-25| 615.81
#2009-03-26| 627.64
#2009-03-27| 618.81
#2009-03-30| 604.49
#2009-03-31| 599.96
#2009-04-01| 602.57
#2009-04-02| 621.65
#2009-04-03| 610.94
#2009-04-06| 617.23
#2009-04-07| 614.02
#2009-04-08| 604.65
#2009-04-09| 613.12
#2009-04-10| .
#2009-04-13| 628.99
#2009-04-14| 634.94
#2009-04-15| 644.70
#2009-04-16| 646.51
#2009-04-17| 635.10
#2009-04-20| 634.37
#2009-04-21| 628.46
#2009-04-22| 619.64
#2009-04-23| 631.39
#2009-04-24| 638.80
#2009-04-27| 637.65
#2009-04-28| 618.79
#2009-04-29| 632.47
#2009-04-30| 639.16
#2009-05-01| 639.16
#2009-05-04| 650.39
#2009-05-05| 660.47
#2009-05-06| 660.02
#2009-05-07| 666.26
#2009-05-08| 670.72
#2009-05-11| 670.51
#2009-05-12| 669.13
#2009-05-13| 670.30
#2009-05-14| 664.34
#2009-05-15| 657.64
#2009-05-18| 657.02
#2009-05-19| 665.43
#2009-05-20| 679.26
#2009-05-21| 689.29
#2009-05-22| 704.65
#2009-05-25| .
#2009-05-26| 696.27
#2009-05-27| 701.12
#2009-05-28| 691.08
#2009-05-29| 692.50
#2009-06-01| 719.88
#2009-06-02| 710.44
#2009-06-03| 727.66
#2009-06-04| 720.87
#2009-06-05| 729.03
#2009-06-08| 727.29
#2009-06-09| 733.25
#2009-06-10| 741.27
#2009-06-11| 754.90
#2009-06-12| 757.45
#2009-06-15| 752.80
#2009-06-16| 741.27
#2009-06-17| 731.77
#2009-06-18| 727.01
#2009-06-19| 734.60
#2009-06-22| 731.25
#2009-06-23| 724.78
#2009-06-24| 725.24
#2009-06-25| 723.40
#2009-06-26| 725.94
#2009-06-29| 721.47
#2009-06-30| 731.06
#2009-07-01| 724.22
#2009-07-02| 722.98
#2009-07-03| .
#2009-07-06| 698.37
#2009-07-07| 696.65
#2009-07-08| 697.79
#2009-07-09| 686.88
#2009-07-10| 692.02
#2009-07-13| 689.13
#2009-07-14| 700.07
#2009-07-15| 708.51
#2009-07-16| 716.79
#2009-07-17| 714.09
#2009-07-20| 731.79
#2009-07-21| 733.54
#2009-07-22| 735.19
#2009-07-23| 733.14
#2009-07-24| 740.54
#2009-07-27| 752.06
#2009-07-28| 771.16
#2009-07-29| 754.08
#2009-07-30| 756.60
#2009-07-31| 774.60
#2009-08-03| 781.06
#2009-08-04| 788.71
#2009-08-05| 790.45
#2009-08-06| 787.28
#2009-08-07| 774.43
#2009-08-10| 770.45
#2009-08-11| 776.07
#2009-08-12| 777.61
#2009-08-13| 789.63
#2009-08-14| 808.84
#2009-08-17| 792.54
#2009-08-18| 788.27
#2009-08-19| 777.25
#2009-08-20| 790.96
#2009-08-21| 788.59
#2009-08-24| 791.17
#2009-08-25| 785.78
#2009-08-26| 785.47
#2009-08-27| 774.71
#2009-08-28| 781.07
#2009-08-31| 781.07
#2009-09-01| 777.53
#2009-09-02| 778.43
#2009-09-03| 779.80
#2009-09-04| 780.88
#2009-09-07| .
#2009-09-08| 786.70
#2009-09-09| 789.19
#2009-09-10| 795.55
#2009-09-11| 793.31
#2009-09-14| 787.99
#2009-09-15| 793.51
#2009-09-16| 806.33
#2009-09-17| 805.26
#2009-09-18| 794.34
#2009-09-21| 794.34
#2009-09-22| 794.34
#2009-09-23| 799.51
#2009-09-24| 794.64
#2009-09-25| 790.55
#2009-09-28| 781.53
#2009-09-29| 785.39
#2009-09-30| 781.39
#2009-10-01| 777.91
#2009-10-02| 768.54
#2009-10-05| 773.79
#2009-10-06| 776.96
#2009-10-07| 797.24
#2009-10-08| 807.73
#2009-10-09| 804.08
#2009-10-12| 805.29
#2009-10-13| 810.68
#2009-10-14| 835.69
#2009-10-15| 832.49
#2009-10-16| 833.07
#2009-10-19| 833.76
#2009-10-20| 837.20
#2009-10-21| 825.98
#2009-10-22| 834.24
#2009-10-23| 838.81
#2009-10-26| 825.57
#2009-10-27| 816.59
#2009-10-28| 801.08
#2009-10-29| 788.05
#2009-10-30| 798.68
#2009-11-02| 790.96
#2009-11-03| 787.79
#2009-11-04| 802.26
#2009-11-05| 802.75
#2009-11-06| 814.84
#2009-11-09| 815.15
#2009-11-10| 807.81
#2009-11-11| 803.16
#2009-11-12| 807.23
#2009-11-13| 805.06
#2009-11-16| 814.29
#2009-11-17| 820.01
#2009-11-18| 817.57
#2009-11-19| 808.95
#2009-11-20| 804.72
#2009-11-23| 808.93
#2009-11-24| 798.90
#2009-11-25| 802.85
#2009-11-26| .
#2009-11-27| 796.32
#2009-11-30| 793.40
#2009-12-01| 791.98
#2009-12-02| 803.51
#2009-12-03| 802.25
#2009-12-04| 799.01
#2009-12-07| 804.12
#2009-12-08| 800.48
#2009-12-09| 796.93
#2009-12-10| 794.29
#2009-12-11| 791.46
#2009-12-14| 790.08
#2009-12-15| 789.93
#2009-12-16| 783.16
#2009-12-17| 778.23
#2009-12-18| 778.23
#2009-12-21| 776.69
#2009-12-22| 780.33
#2009-12-23| 777.37
#2009-12-24| 781.40
#2009-12-25| .
#2009-12-28| 783.33
#2009-12-29| 792.26
#2009-12-30| 794.35
#2009-12-31| 801.87
#2010-01-01| .
#2010-01-04| 828.01
#2010-01-05| 855.98
#2010-01-06| 863.58
#2010-01-07| 881.08
#2010-01-08| 877.96
#2010-01-11| 882.47
#2010-01-12| 886.22
#2010-01-13| 905.19
#2010-01-14| 927.36
#2010-01-15| 909.05
#2010-01-18| .
#2010-01-19| 919.64
#2010-01-20| 915.60
#2010-01-21| 893.77
#2010-01-22| 877.25
#2010-01-25| 878.36
#2010-01-26| 865.77
#2010-01-27| 849.72
#2010-01-28| 870.96
#2010-01-29| 856.45
#2010-02-01| 856.45
#2010-02-02| 855.97
#2010-02-03| 870.76
#2010-02-04| 854.52
#2010-02-05| 835.55
#2010-02-08| 823.83
#2010-02-09| 814.03
#2010-02-10| 815.66
#2010-02-11| 815.89
#2010-02-12| 831.77
#2010-02-15| .
#2010-02-16| 831.77
#2010-02-17| 863.54
#2010-02-18| 851.81
#2010-02-19| 836.90
#2010-02-22| 850.54
#2010-02-23| 858.70
#2010-02-24| 853.61
#2010-02-25| 852.46
#2010-02-26| 852.46
#2010-03-01| 863.89
#2010-03-02| 864.78
#2010-03-03| 860.16
#2010-03-04| 861.40
#2010-03-05| 877.19
#2010-03-08| 893.85
#2010-03-09| 889.55
#2010-03-10| 901.01
#2010-03-11| 893.32
#2010-03-12| 885.59
#2010-03-15| 872.68
#2010-03-16| 876.65
#2010-03-17| 889.42
#2010-03-18| 876.10
#2010-03-19| 885.82
#2010-03-22| 874.30
#2010-03-23| 878.47
#2010-03-24| 890.65
#2010-03-25| 889.52
#2010-03-26| 910.50
#2010-03-29| 933.93
#2010-03-30| 926.66
#2010-03-31| 916.59
#2010-04-01| 929.22
#2010-04-02| .
#2010-04-05| 972.96
#2010-04-06| 983.21
#2010-04-07| 984.31
#2010-04-08| 976.01
#2010-04-09| 981.90
#2010-04-12| 973.93
#2010-04-13| 955.29
#2010-04-14| 966.24
#2010-04-15| 966.63
#2010-04-16| 959.81
#2010-04-19| 940.66
#2010-04-20| 953.17
#2010-04-21| 958.94
#2010-04-22| 953.60
#2010-04-23| 951.44
#2010-04-26| 952.07
#2010-04-27| 943.85
#2010-04-28| 931.13
#2010-04-29| 944.44
#2010-04-30| 950.17
#2010-05-03| 940.51
#2010-05-04| 926.10
#2010-05-05| 907.24
#2010-05-06| 882.19
#2010-05-07| 868.80
#2010-05-10| 913.67
#2010-05-11| 906.04
#2010-05-12| 910.66
#2010-05-13| 909.57
#2010-05-14| 909.51
#2010-05-17| 887.88
#2010-05-18| 893.82
#2010-05-19| 866.93
#2010-05-20| 847.70
#2010-05-21| 807.77
#2010-05-24| 802.73
#2010-05-25| 761.82
#2010-05-26| 790.19
#2010-05-27| 811.15
#2010-05-28| 811.15
#2010-05-31| .
#2010-06-01| 795.47
#2010-06-02| 795.94
#2010-06-03| 811.75
#2010-06-04| 806.67
#2010-06-07| 781.39
#2010-06-08| 789.69
#2010-06-09| 790.37
#2010-06-10| 796.44
#2010-06-11| 809.94
#2010-06-14| 821.40
#2010-06-15| 819.51
#2010-06-16| 828.05
#2010-06-17| 825.82
#2010-06-18| 837.29
#2010-06-21| 880.58
#2010-06-22| 863.17
#2010-06-23| 858.82
#2010-06-24| 852.18
#2010-06-25| 839.23
#2010-06-28| 843.72
#2010-06-29| 824.76
#2010-06-30| 823.70
#2010-07-01| 822.87
#2010-07-02| 827.22
#2010-07-05| .
#2010-07-06| 834.70
#2010-07-07| 825.42
#2010-07-08| 834.12
#2010-07-09| 845.27
#2010-07-12| 851.06
#2010-07-13| 845.50
#2010-07-14| 858.67
#2010-07-15| 858.78
#2010-07-16| 865.11
#2010-07-19| 859.50
#2010-07-20| 867.12
#2010-07-21| 871.26
#2010-07-22| 868.19
#2010-07-23| 876.22
#2010-07-26| 873.73
#2010-07-27| 875.20
#2010-07-28| 877.88
#2010-07-29| 878.20
#2010-07-30| 889.99
#2010-08-02| 919.95
#2010-08-03| 911.83
#2010-08-04| 919.90
#2010-08-05| 930.96
#2010-08-06| 939.91
#2010-08-09| 945.59
#2010-08-10| 942.29
#2010-08-11| 924.30
#2010-08-12| 921.52
#2010-08-13| 932.72
#2010-08-16| 926.20
#2010-08-17| 932.15
#2010-08-18| 928.80
#2010-08-19| 953.04
#2010-08-20| 954.81
#2010-08-23| 948.36
#2010-08-24| 933.94
#2010-08-25| 931.54
#2010-08-26| 930.82
#2010-08-27| 925.43
#2010-08-30| 930.84
#2010-08-31| 930.84
#2010-09-01| 927.96
#2010-09-02| 935.02
#2010-09-03| 945.93
#2010-09-06| .
#2010-09-07| 942.72
#2010-09-08| 941.17
#2010-09-09| 947.19
#2010-09-10| 947.19
#2010-09-13| 956.61
#2010-09-14| 964.67
#2010-09-15| 961.82
#2010-09-16| 961.82
#2010-09-17| 982.84
#2010-09-20| 980.28
#2010-09-21| 982.94
#2010-09-22| 994.61
#2010-09-23| 981.73
#2010-09-24| 982.78
#2010-09-27| 990.78
#2010-09-28| 987.07
#2010-09-29| 985.95
#2010-09-30| 982.94
#2010-10-01| 986.84
#2010-10-04|1008.62
#2010-10-05|1010.33
#2010-10-06|1009.16
#2010-10-07|1008.98
#2010-10-08| 997.72
#2010-10-11|1005.89
#2010-10-12|1016.74
#2010-10-13|1044.47
#2010-10-14|1054.33
#2010-10-15|1088.83
#2010-10-18|1128.23
#2010-10-19|1142.76
#2010-10-20|1127.14
#2010-10-21|1139.35
#2010-10-22|1138.39
#2010-10-25|1177.20
#2010-10-26|1182.59
#2010-10-27|1165.28
#2010-10-28|1143.58
#2010-10-29|1128.88
#2010-11-01|1135.69
#2010-11-02|1140.81
#2010-11-03|1148.55
#2010-11-04|1158.04
#2010-11-05|1158.04
#2010-11-08|1175.21
#2010-11-09|1173.91
#2010-11-10|1197.96
#2010-11-11|1205.36
#2010-11-12|1166.54
#2010-11-15|1159.58
#2010-11-16|1146.93
#2010-11-17|1146.93
#2010-11-18|1148.42
#2010-11-19|1159.15
#2010-11-22|1151.45
#2010-11-23|1101.41
#2010-11-24|1105.67
#2010-11-25| .
#2010-11-26|1092.15
#2010-11-29|1092.05
#2010-11-30|1084.92
#2010-12-01|1084.11
#2010-12-02|1113.87
#2010-12-03|1108.68
#2010-12-06|1122.25
#2010-12-07|1122.25
#2010-12-08|1131.56
#2010-12-09|1150.85
#2010-12-10|1152.98
#2010-12-13|1154.12
#2010-12-14|1173.70
#2010-12-15|1162.18
#2010-12-16|1153.19
#2010-12-17|1144.18
#2010-12-20|1138.85
#2010-12-21|1164.37
#2010-12-22|1174.35
#2010-12-23|1176.12
#2010-12-24| .
#2010-12-27|1181.96
#2010-12-28|1193.16
#2010-12-29|1198.73
#2010-12-30|1196.09
#2010-12-31|1196.09
#2011-01-03|1218.47
#2011-01-04|1232.35
#2011-01-05|1232.85
#2011-01-06|1237.80
#2011-01-07|1233.98
#2011-01-10|1234.67
#2011-01-11|1243.06
#2011-01-12|1251.08
#2011-01-13|1257.39
#2011-01-14|1240.89
#2011-01-17| .
#2011-01-18|1237.10
#2011-01-19|1245.24
#2011-01-20|1245.24
#2011-01-21|1221.07
#2011-01-24|1201.95
#2011-01-25|1194.77
#2011-01-26|1188.74
#2011-01-27|1209.92
#2011-01-28|1202.12
#2011-01-31|1189.20
#2011-02-01|1189.20
#2011-02-02|1213.18
#2011-02-03|1213.18
#2011-02-04|1213.18
#2011-02-07|1228.81
#2011-02-08|1227.38
#2011-02-09|1221.81
#2011-02-10|1204.78
#2011-02-11|1191.50
#2011-02-14|1203.41
#2011-02-15|1203.41
#2011-02-16|1200.39
#2011-02-17|1205.30
#2011-02-18|1213.78
#2011-02-21| .
#2011-02-22|1188.41
#2011-02-23|1185.27
#2011-02-24|1140.95
#2011-02-25|1148.28
#2011-02-28|1133.24
#2011-03-01|1127.41
#2011-03-02|1089.46
#2011-03-03|1093.75
#2011-03-04|1099.48
#2011-03-07|1095.76
#2011-03-08|1105.37
#2011-03-09|1115.23
#2011-03-10|1121.89
#2011-03-11|1102.24
#2011-03-14|1102.14
#2011-03-15|1078.47
#2011-03-16|1100.87
#2011-03-17|1091.40
#2011-03-18|1113.69
#2011-03-21|1119.77
#2011-03-22|1127.48
#2011-03-23|1125.29
#2011-03-24|1135.89
#2011-03-25|1136.80
#2011-03-28|1137.36
#2011-03-29|1141.39
#2011-03-30|1158.40
#2011-03-31|1152.85
#2011-04-01|1169.79
#2011-04-04|1185.29
#2011-04-05|1181.50
#2011-04-06|1182.06
#2011-04-07|1189.09
#2011-04-08|1193.92
#2011-04-11|1161.44
#2011-04-12|1123.22
#2011-04-13|1164.21
#2011-04-14|1149.86
#2011-04-15|1141.17
#2011-04-18|1153.01
#2011-04-19|1143.83
#2011-04-20|1161.13
#2011-04-21|1158.35
#2011-04-22| .
#2011-04-25|1162.38
#2011-04-26|1161.64
#2011-04-27|1162.67
#2011-04-28|1166.05
#2011-04-29|1170.05
#2011-05-02|1170.05
#2011-05-03|1162.69
#2011-05-04|1156.10
#2011-05-05|1136.71
#2011-05-06|1109.92
#2011-05-09|1110.51
#2011-05-10|1112.53
#2011-05-11|1136.44
#2011-05-12|1120.85
#2011-05-13|1123.00
#2011-05-16|1104.23
#2011-05-17|1104.23
#2011-05-18|1111.53
#2011-05-19|1112.51
#2011-05-20|1118.56
#2011-05-23|1096.55
#2011-05-24|1111.64
#2011-05-25|1113.25
#2011-05-26|1125.11
#2011-05-27|1125.07
#2011-05-30| .
#2011-05-31|1147.16
#2011-06-01|1145.59
#2011-06-02|1134.15
#2011-06-03|1137.06
#2011-06-06|1135.78
#2011-06-07|1130.72
#2011-06-08|1110.63
#2011-06-09|1110.44
#2011-06-10|1121.51
#2011-06-13|1114.20
#2011-06-14|1117.15
#2011-06-15|1133.55
#2011-06-16|1108.88
#2011-06-17|1110.62
#2011-06-20|1107.71
#2011-06-21|1120.27
#2011-06-22|1127.71
#2011-06-23|1124.27
#2011-06-24|1121.04
#2011-06-27|1110.30
#2011-06-28|1114.26
#2011-06-29|1122.49
#2011-06-30|1133.68
#2011-07-01|1145.32
#2011-07-04| .
#2011-07-05|1141.72
#2011-07-06|1152.02
#2011-07-07|1153.32
#2011-07-08|1148.96
#2011-07-11|1139.50
#2011-07-12|1124.31
#2011-07-13|1128.47
#2011-07-14|1136.22
#2011-07-15|1130.02
#2011-07-18|1123.70
#2011-07-19|1130.38
#2011-07-20|1134.21
#2011-07-21|1134.73
#2011-07-22|1138.70
#2011-07-25|1134.68
#2011-07-26|1140.47
#2011-07-27|1133.06
#2011-07-28|1116.75
#2011-07-29|1113.74
#2011-08-01|1141.48
#2011-08-02|1136.99
#2011-08-03|1128.79
#2011-08-04|1140.53
#2011-08-05|1079.56
#2011-08-08|1045.47
#2011-08-09|1023.94
#2011-08-10|1015.48
#2011-08-11|1013.68
#2011-08-12|1038.75
#2011-08-15|1073.77
#2011-08-16|1072.35
#2011-08-17|1087.04
#2011-08-18|1079.58
#2011-08-19|1053.49
#2011-08-22|1034.46
#2011-08-23|1034.86
#2011-08-24|1038.80
#2011-08-25|1035.70
#2011-08-26| 998.54
#2011-08-29|1026.73
#2011-08-30|1026.73
#2011-08-31|1026.73
#2011-09-01|1026.73
#2011-09-02|1045.43
#2011-09-05| .
#2011-09-06|1035.63
#2011-09-07|1039.20
#2011-09-08|1044.46
#2011-09-09|1044.56
#2011-09-12|1010.03
#2011-09-13|1001.35
#2011-09-14| 991.05
#2011-09-15| 974.27
#2011-09-16| 974.27
#2011-09-19| 952.08
#2011-09-20| 912.85
#2011-09-21| 915.46
#2011-09-22| 869.11
#2011-09-23| 850.48
#2011-09-26| 822.21
#2011-09-27| 865.24
#2011-09-28| 853.61
#2011-09-29| 860.81
#2011-09-30| 858.62
#2011-10-03| 841.35
#2011-10-04| 831.82
#2011-10-05| 851.54
#2011-10-06| 873.08
#2011-10-07| 874.85
#2011-10-10| 879.38
#2011-10-11| 888.40
#2011-10-12| 908.79
#2011-10-13| 928.73
#2011-10-14| 931.70
#2011-10-17| 975.99
#2011-10-18| 937.57
#2011-10-19| 969.78
#2011-10-20| 949.86
#2011-10-21| 940.43
#2011-10-24| 967.41
#2011-10-25| 972.62
#2011-10-26| 972.62
#2011-10-27|1000.47
#2011-10-28|1026.68
#2011-10-31|1030.05
#2011-11-01| 999.15
#2011-11-02| 978.97
#2011-11-03| 974.21
#2011-11-04| 994.28
#2011-11-07| 994.28
#2011-11-08|1001.15
#2011-11-09|1013.57
#2011-11-10| 989.20
#2011-11-11| 992.13
#2011-11-14|1002.69
#2011-11-15| 990.89
#2011-11-16| 966.71
#2011-11-17| 969.53
#2011-11-18| 957.47
#2011-11-21| 924.87
#2011-11-22| 921.44
#2011-11-23| 918.40
#2011-11-24| .
#2011-11-25| 913.24
#2011-11-28| 913.24
#2011-11-29| 917.48
#2011-11-30| 932.04
#2011-12-01| 967.04
#2011-12-02| 971.23
#2011-12-05| 971.43
#2011-12-06| 968.76
#2011-12-07| 977.14
#2011-12-08| 975.77
#2011-12-09| 955.52
#2011-12-12| 962.67
#2011-12-13| 959.03
#2011-12-14| 954.97
#2011-12-15| 953.40
#2011-12-16| 966.44
#2011-12-19| 969.14
#2011-12-20| 951.32
#2011-12-21| 974.74
#2011-12-22| 972.37
#2011-12-23| 978.36
#2011-12-26| .
#2011-12-27| 973.78
#2011-12-28| 970.83
#2011-12-29| 970.55
#2011-12-30| 978.00
#2012-01-02| .
#2012-01-03| 983.68
#2012-01-04| 991.84
#2012-01-05|1012.68
#2012-01-06|1007.98
#2012-01-09|1008.69
#2012-01-10|1018.53
#2012-01-11|1030.88
#2012-01-12|1028.72
#2012-01-13|1032.84
#2012-01-16| .
#2012-01-17|1043.84
#2012-01-18|1065.10
#2012-01-19|1072.28
#2012-01-20|1072.03
#2012-01-23|1072.03
#2012-01-24|1072.03
#2012-01-25|1073.39
#2012-01-26|1096.08
#2012-01-27|1094.44
#2012-01-30|1090.55
#2012-01-31|1097.58
#2012-02-01|1097.58
#2012-02-02|1115.51
#2012-02-03|1126.64
#2012-02-06|1126.64
#2012-02-07|1126.64
#2012-02-08|1150.70
#2012-02-09|1157.34
#2012-02-10|1153.64
#2012-02-13|1148.77
#2012-02-14|1144.12
#2012-02-15|1144.48
#2012-02-16|1125.20
#2012-02-17|1131.95
#2012-02-20| .
#2012-02-21|1148.74
#2012-02-22|1146.56
#2012-02-23|1146.34
#2012-02-24|1145.40
#2012-02-27|1137.01
#2012-02-28|1129.29
#2012-02-29|1123.31
#2012-03-01|1127.79
#2012-03-02|1147.15
#2012-03-05|1139.07
#2012-03-06|1140.80
#2012-03-07|1128.77
#2012-03-08|1133.05
#2012-03-09|1135.19
#2012-03-12|1090.08
#2012-03-13|1105.80
#2012-03-14|1111.81
#2012-03-15|1107.39
#2012-03-16|1106.23
#2012-03-19|1104.61
#2012-03-20|1092.36
#2012-03-21|1099.33
#2012-03-22|1096.61
#2012-03-23|1097.17
#2012-03-26|1092.50
#2012-03-27|1102.20
#2012-03-28|1098.71
#2012-03-29|1097.00
#2012-03-30|1105.94
#2012-04-02|1107.87
#2012-04-03|1112.03
#2012-04-04|1104.16
#2012-04-05|1102.48
#2012-04-06| .
#2012-04-09|1099.71
#2012-04-10|1099.40
#2012-04-11|1099.40
#2012-04-12|1104.51
#2012-04-13|1113.47
#2012-04-16|1104.69
#2012-04-17|1104.18
#2012-04-18|1102.83
#2012-04-19|1101.11
#2012-04-20|1083.21
#2012-04-23|1089.34
#2012-04-24|1087.09
#2012-04-25|1089.56
#2012-04-26|1091.31
#2012-04-27|1086.14
#2012-04-30|1090.82
#2012-05-01|1090.82
#2012-05-02|1094.53
#2012-05-03|1089.89
#2012-05-04|1099.44
#2012-05-07|1081.55
#2012-05-08|1083.02
#2012-05-09|1077.88
#2012-05-10|1078.79
#2012-05-11|1072.51
#2012-05-14|1066.22
#2012-05-15|1051.86
#2012-05-16|1028.20
#2012-05-17|1037.01
#2012-05-18|1019.03
#2012-05-21|1018.58
#2012-05-22|1030.72
#2012-05-23|1021.69
#2012-05-24|1029.41
#2012-05-25|1031.89
#2012-05-28| .
#2012-05-29|1043.87
#2012-05-30|1043.60
#2012-05-31|1041.14
#2012-06-01|1028.07
#2012-06-04|1007.16
#2012-06-05|1012.42
#2012-06-06|1028.32
#2012-06-07|1036.38
#2012-06-08|1021.54
#2012-06-11|1026.86
#2012-06-12|1020.32
#2012-06-13|1016.73
#2012-06-14|1008.34
#2012-06-15|1022.57
#2012-06-18|1033.97
#2012-06-19|1046.90
#2012-06-20|1055.23
#2012-06-21|1052.24
#2012-06-22|1037.94
#2012-06-25|1030.89
#2012-06-26|1022.52
#2012-06-27|1027.21
#2012-06-28|1022.62
#2012-06-29|1030.32
#2012-07-02|1029.11
#2012-07-03|1037.98
#2012-07-04| .
#2012-07-05|1054.72
#2012-07-06|1048.43
#2012-07-09|1041.54
#2012-07-10|1045.03
#2012-07-11|1046.08
#2012-07-12|1041.43
#2012-07-13|1041.54
#2012-07-16|1047.12
#2012-07-17|1054.87
#2012-07-18|1051.01
#2012-07-19|1055.30
#2012-07-20|1047.97
#2012-07-23|1038.51
#2012-07-24|1034.11
#2012-07-25|1042.69
#2012-07-26|1044.49
#2012-07-27|1046.00
#2012-07-30|1050.94
#2012-07-31|1060.52
#2012-08-01|1065.97
#2012-08-02|1054.65
#2012-08-03|1059.16
#2012-08-06|1068.33
#2012-08-07|1055.85
#2012-08-08|1060.76
#2012-08-09|1064.39
#2012-08-10|1064.05
#2012-08-13|1063.92
#2012-08-14|1066.72
#2012-08-15|1063.84
#2012-08-16|1064.40
#2012-08-17|1051.74
#2012-08-20|1051.74
#2012-08-21|1051.74
#2012-08-22|1056.35
#2012-08-23|1057.33
#2012-08-24|1054.59
#2012-08-27|1050.00
#2012-08-28|1052.87
#2012-08-29|1044.24
#2012-08-30|1040.76
#2012-08-31|1040.76
#2012-09-03| .
#2012-09-04|1048.41
#2012-09-05|1029.35
#2012-09-06|1025.94
#2012-09-07|1041.67
#2012-09-10|1017.42
#2012-09-11|1035.98
#2012-09-12|1045.50
#2012-09-13|1052.73
#2012-09-14|1070.82
#2012-09-17|1070.82
#2012-09-18|1044.12
#2012-09-19|1057.58
#2012-09-20|1050.47
#2012-09-21|1067.55
#2012-09-24|1043.23
#2012-09-25|1052.08
#2012-09-26|1047.64
#2012-09-27|1049.16
#2012-09-28|1054.17
#2012-10-01|1056.48
#2012-10-02|1060.09
#2012-10-03|1055.91
#2012-10-04|1057.75
#2012-10-05|1057.35
#2012-10-08|1049.47
#2012-10-09|1050.51
#2012-10-10|1048.84
#2012-10-11|1050.91
#2012-10-12|1054.00
#2012-10-15|1062.94
#2012-10-16|1066.59
#2012-10-17|1084.35
#2012-10-18|1093.32
#2012-10-19|1076.91
#2012-10-22|1071.55
#2012-10-23|1061.15
#2012-10-24|1060.90
#2012-10-25|1069.33
#2012-10-26|1069.33
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1071.34
#2012-11-01|1064.59
#2012-11-02|1059.76
#2012-11-05|1058.84
#2012-11-06|1059.45
#2012-11-07|1062.93
#2012-11-08|1055.09
#2012-11-09|1056.22
#2012-11-12|1054.79
#2012-11-13|1054.79
#2012-11-14|1050.22
#2012-11-15|1050.22
#2012-11-16|1046.66
#2012-11-19|1046.35
#2012-11-20|1041.06
#2012-11-21|1051.06
#2012-11-22| .
#2012-11-23|1025.65
#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|1019.12
#2012-12-14|1019.41
#2012-12-17|1012.50
#2012-12-18|1025.94
#2012-12-19|1028.44
#2012-12-20|1027.84
#2012-12-21|1027.25
#2012-12-24|1023.77
#2012-12-25|1023.77
#2012-12-26|1023.52
#2012-12-27|1031.81
#2012-12-28|1034.93
#2012-12-31|1062.41
#2013-01-01|1062.41
#2013-01-02|1047.95
#2013-01-03|1050.99
#2013-01-04|1050.51
#2013-01-07|1054.83
#2013-01-08|1049.98
#2013-01-09|1059.84
#2013-01-10|1060.23
#2013-01-11|1053.08
#2013-01-14|1058.88
#2013-01-15|1065.39
#2013-01-16|1064.09
#2013-01-17|1060.92
#2013-01-18|1064.71
#2013-01-21|1040.80
#2013-01-22|1020.15
#2013-01-23|1027.75
#2013-01-24|1027.75
#2013-01-25|1019.08
#2013-01-28|1019.08
#2013-01-29|1002.61
#2013-01-30| 998.85
#2013-01-31| 983.26
#2013-02-01| 983.26
#2013-02-04|1001.54
#2013-02-05|1000.49
#2013-02-06| 989.21
#2013-02-07| 990.82
#2013-02-08| 989.79
#2013-02-11| 989.79
#2013-02-12| 989.79
#2013-02-13|1004.94
#2013-02-14|1013.11
#2013-02-15|1011.91
#2013-02-18|1007.58
#2013-02-19|1010.08
#2013-02-20|1017.56
#2013-02-21|1020.31
#2013-02-22|1012.99
#2013-02-25|1018.87
#2013-02-26|1018.45
#2013-02-27|1017.32
#2013-02-28|1033.02
#2013-03-01|1037.00
#2013-03-04|1034.57
#2013-03-05|1031.95
#2013-03-06|1033.56
#2013-03-07|1035.33
#2013-03-08|1034.48
#2013-03-11|1035.22
#2013-03-12|1036.50
#2013-03-13|1031.09
#2013-03-14|1030.69
#2013-03-15|1025.87
#2013-03-18|1011.76
#2013-03-19|1012.57
#2013-03-20|1028.79
#2013-03-21|1030.20
#2013-03-22|1033.43
#2013-03-25|1037.91
#2013-03-26|1036.82
#2013-03-27|1041.83
#2013-03-28|1051.23
#2013-03-29|1046.66
#2013-04-01|1036.89
#2013-04-02|1041.48
#2013-04-03|1034.53
#2013-04-04|1035.36
#2013-04-05|1042.98
#2013-04-08|1049.52
#2013-04-09|1066.39
#2013-04-10|1070.46
#2013-04-11|1073.75
#2013-04-12|1073.76
#2013-04-15|1073.61
#2013-04-16|1071.61
#2013-04-17|1080.72
#2013-04-18|1075.27
#2013-04-19|1074.41
#2013-04-22|1074.93
#2013-04-23|1063.08
#2013-04-24|1075.49
#2013-04-25|1075.80
#2013-04-26|1077.83
#2013-04-29|1079.14
#2013-04-30|1082.11
#2013-05-01|1082.11
#2013-05-02|1075.37
#2013-05-03|1078.01
#2013-05-06|1116.95
#2013-05-07|1113.97
#2013-05-08|1125.64
#2013-05-09|1120.92
#2013-05-10|1121.53
#2013-05-13|1115.72
#2013-05-14|1115.25
#2013-05-15|1121.01
#2013-05-16|1107.47
#2013-05-17|1104.24
#2013-05-20|1107.33
#2013-05-21|1109.68
#2013-05-22|1107.06
#2013-05-23|1097.44
#2013-05-24|1097.44
#2013-05-27|1092.34
#2013-05-28|1101.49
#2013-05-29|1093.35
#2013-05-30|1092.74
#2013-05-31|1088.78
#2013-06-03|1091.77
#2013-06-04|1106.30
#2013-06-05|1109.45
#2013-06-06|1116.06
#2013-06-07|1110.15
#2013-06-10|1102.71
#2013-06-11|1092.12
#2013-06-12|1092.29
#2013-06-13|1063.50
#2013-06-14|1101.72
#2013-06-17|1097.68
#2013-06-18|1089.36
#2013-06-19|1093.11
#2013-06-20|1072.25
#2013-06-21|1036.20
#2013-06-24|1058.52
#2013-06-25|1078.02
#2013-06-26|1081.20
#2013-06-27|1087.06
#2013-06-28|1099.02
#2013-07-01|1100.41
#2013-07-02|1097.94
#2013-07-03|1089.59
#2013-07-04|1090.36
#2013-07-05|1089.88
#2013-07-08|1079.11
#2013-07-09|1088.65
#2013-07-10|1092.69
#2013-07-11|1098.54
#2013-07-12|1095.29
#2013-07-15|1091.49
#2013-07-16|1094.48
#2013-07-17|1085.45
#2013-07-18|1090.74
#2013-07-19|1088.78
#2013-07-22|1094.33
#2013-07-23|1099.40
#2013-07-24|1097.09
#2013-07-25|1091.01
#2013-07-26|1087.36
#2013-07-29|1079.03
#2013-07-30|1083.40
#2013-07-31|1068.83
#2013-08-01|1071.14
#2013-08-02|1067.27
#2013-08-05|1075.41
#2013-08-06|1072.16
#2013-08-07|1063.71
#2013-08-08|1063.71
#2013-08-09|1063.71
#2013-08-12|1068.28
#2013-08-13|1067.41
#2013-08-14|1062.64
#2013-08-15|1059.94
#2013-08-16|1062.99
#2013-08-19|1059.46
#2013-08-20|1057.64
#2013-08-21|1053.55
#2013-08-22|1035.16
#2013-08-23|1036.84
#2013-08-26|1034.54
#2013-08-27|1015.31
#2013-08-28| 998.31
#2013-08-29|1021.98
#2013-08-30|1053.49
#2013-09-02|1051.63
#2013-09-03|1047.01
#2013-09-04|1048.60
#2013-09-05|1042.34
#2013-09-06|1034.65
#2013-09-09|1063.32
#2013-09-10|1077.68
#2013-09-11|1089.29
#2013-09-12|1085.33
#2013-09-13|1081.50
#2013-09-16|1081.50
#2013-09-17|1096.75
#2013-09-18|1106.87
#2013-09-19|1147.56
#2013-09-20|1152.87
#2013-09-23|1138.16
#2013-09-24|1129.00
#2013-09-25|1125.54
#2013-09-26|1116.43
#2013-09-27|1114.30
#2013-09-30|1112.21
#2013-10-01|1123.18
#2013-10-02|1124.51
#2013-10-03|1134.68
#2013-10-04|1140.74
#2013-10-07|1133.93
#2013-10-08|1140.12
#2013-10-09|1141.05
#2013-10-10|1152.11
#2013-10-11|1168.07
#2013-10-14|1161.11
#2013-10-15|1161.11
#2013-10-16|1175.49
#2013-10-17|1183.05
#2013-10-18|1183.76
#2013-10-21|1179.10
#2013-10-22|1181.51
#2013-10-23|1188.97
#2013-10-24|1190.04
#2013-10-25|1193.17
#2013-10-28|1203.00
#2013-10-29|1201.34
#2013-10-30|1199.05
#2013-10-31|1197.05
#2013-11-01|1192.41
#2013-11-04|1188.72
#2013-11-05|1188.72
#2013-11-06|1191.43
#2013-11-07|1190.51
#2013-11-08|1163.92
#2013-11-11|1150.79
#2013-11-12|1142.87
#2013-11-13|1138.84
#2013-11-14|1136.20
#2013-11-15|1139.85
#2013-11-18|1143.59
#2013-11-19|1159.78
#2013-11-20|1144.66
#2013-11-21|1134.79
#2013-11-22|1130.86
#2013-11-25|1136.27
#2013-11-26|1122.73
#2013-11-27|1118.65
#2013-11-28|1121.60
#2013-11-29|1137.64
#2013-12-02|1137.78
#2013-12-03|1133.47
#2013-12-04|1127.27
#2013-12-05|1129.20
#2013-12-06|1124.51
#2013-12-09|1155.02
#2013-12-10|1165.83
#2013-12-11|1149.63
#2013-12-12|1137.71
#2013-12-13|1134.50
#2013-12-16|1129.39
#2013-12-17|1137.15
#2013-12-18|1125.67
#2013-12-19|1105.83
#2013-12-20|1102.52
#2013-12-23|1123.51
#2013-12-24|1116.93
#2013-12-25|1116.93
#2013-12-26|1125.28
#2013-12-27|1137.28
#2013-12-30|1144.49
#2013-12-31|1145.35
#2014-01-01|1145.35
#2014-01-02|1139.53
#2014-01-03|1131.56
#2014-01-06|1126.73
#2014-01-07|1114.23
#2014-01-08|1108.61
#2014-01-09|1120.76
#2014-01-10|1130.11
#2014-01-13|1137.03
#2014-01-14|1137.03
#2014-01-15|1116.42
#2014-01-16|1110.07
#2014-01-17|1110.07
#2014-01-20|1099.37
#2014-01-21|1106.38
#2014-01-22|1108.23
#2014-01-23|1105.84
#2014-01-24|1098.26
#2014-01-27|1081.20
#2014-01-28|1087.22
#2014-01-29|1094.70
#2014-01-30|1088.33
#2014-01-31|1088.33
#2014-02-03|1088.33
#2014-02-04|1093.27
#2014-02-05|1102.93
#2014-02-06|1100.58
#2014-02-07|1100.22
#2014-02-10|1103.19
#2014-02-11|1106.20
#2014-02-12|1105.87
#2014-02-13|1106.00
#2014-02-14|1112.76
#2014-02-17|1116.95
#2014-02-18|1114.91
#2014-02-19|1122.82
#2014-02-20|1118.86
#2014-02-21|1134.46
#2014-02-24|1136.98
#2014-02-25|1139.52
#2014-02-26|1142.75
#2014-02-27|1140.34
#2014-02-28|1146.06
#2014-03-03|1140.46
#2014-03-04|1142.25
#2014-03-05|1146.52
#2014-03-06|1151.65
#2014-03-07|1151.03
#2014-03-10|1144.15
#2014-03-11|1148.24
#2014-03-12|1137.34
#2014-03-13|1136.52
#2014-03-14|1131.40
#2014-03-17|1134.53
#2014-03-18|1138.93
#2014-03-19|1145.43
#2014-03-20|1138.06
#2014-03-21|1137.58
#2014-03-24|1142.31
#2014-03-25|1132.39
#2014-03-26|1136.92
#2014-03-27|1139.68
#2014-03-28|1155.30
#2014-03-31|1170.57
#2014-04-01|1158.49
#2014-04-02|1158.47
#2014-04-03|1161.52
#2014-04-04|1152.82
#2014-04-07|1155.55
#2014-04-08|1161.60
#2014-04-09|1174.00
#2014-04-10|1174.67
#2014-04-11|1164.15
#2014-04-14|1165.97
#2014-04-15|1165.81
#2014-04-16|1166.47
#2014-04-17|1176.71
#2014-04-18|1175.20
#2014-04-21|1177.37
#2014-04-22|1174.65
#2014-04-23|1175.41
#2014-04-24|1168.29
#2014-04-25|1152.47
#2014-04-28|1156.68
#2014-04-29|1163.92
#2014-04-30|1152.46
#2014-05-01|1152.46
#2014-05-02|1166.81
#2014-05-05|1164.72
#2014-05-06|1160.26
#2014-05-07|1159.64
#2014-05-08|1169.89
#2014-05-09|1172.72
#2014-05-12|1171.30
#2014-05-13|1171.30
#2014-05-14|1174.70
#2014-05-15|1171.57
#2014-05-16|1179.15
#2014-05-19|1183.54
#2014-05-20|1181.78
#2014-05-21|1181.63
#2014-05-22|1179.44
#2014-05-23|1183.34
#2014-05-26|1185.73
#2014-05-27|1182.63
#2014-05-28|1174.16
#2014-05-29|1179.23
#2014-05-30|1174.85
#2014-06-02|1172.18
#2014-06-03|1174.15
#2014-06-04|1171.34
#2014-06-05|1178.14
#2014-06-06|1184.72
#2014-06-09|1189.32
#2014-06-10|1189.80
#2014-06-11|1188.59
#2014-06-12|1187.21
#2014-06-13|1183.61
#2014-06-16|1178.86
#2014-06-17|1184.11
#2014-06-18|1182.20
#2014-06-19|1191.16
#2014-06-20|1183.77
#2014-06-23|1190.39
#2014-06-24|1193.93
#2014-06-25|1188.95
#2014-06-26|1192.93
#2014-06-27|1190.70
#2014-06-30|1194.68
#2014-07-01|1193.95
#2014-07-02|1196.81
#2014-07-03|1201.78
#2014-07-04|1209.20
#2014-07-07|1209.32
#2014-07-08|1213.84
#2014-07-09|1212.38
#2014-07-10|1209.59
#2014-07-11|1205.85
#2014-07-14|1204.26
#2014-07-15|1204.26
#2014-07-16|1205.11
#2014-07-17|1206.89
#2014-07-18|1199.74
#2014-07-21|1195.04
#2014-07-22|1203.30
#2014-07-23|1204.85
#2014-07-24|1202.02
#2014-07-25|1216.05
#2014-07-28|1216.05
#2014-07-29|1216.05
#2014-07-30|1208.74
#2014-07-31|1184.55
#2014-08-01|1170.79
#2014-08-04|1189.16
#2014-08-05|1195.16
#2014-08-06|1190.41
#2014-08-07|1187.35
#2014-08-08|1186.22
#2014-08-11|1183.79
#2014-08-12|1176.83
#2014-08-13|1181.39
#2014-08-14|1184.11
#2014-08-15|1195.51
#2014-08-18|1194.53
#2014-08-19|1195.48
#2014-08-20|1191.62
#2014-08-21|1193.66
#2014-08-22|1196.68
#2014-08-25|1174.31
#2014-08-26|1167.72
#2014-08-27|1180.11
#2014-08-28|1183.56
#2014-08-29|1163.42
#2014-09-01|1163.42
#2014-09-02|1154.14
#2014-09-03|1148.62
#2014-09-04|1156.79
#2014-09-05|1155.39
#2014-09-08|1161.59
#2014-09-09|1159.33
#2014-09-10|1156.10
#2014-09-11|1162.69
#2014-09-12|1149.07
#2014-09-15|1126.60
#2014-09-16|1126.60
#2014-09-17|1134.77
#2014-09-18|1131.30
#2014-09-19|1133.25
#2014-09-22|1128.92
#2014-09-23|1124.99
#2014-09-24|1125.81
#2014-09-25|1121.94
#2014-09-26|1120.48
#2014-09-29|1116.13
#2014-09-30|1117.88
#2014-10-01|1120.45
#2014-10-02|1126.90
#2014-10-03|1123.67
#2014-10-06|1123.67
#2014-10-07|1124.75
#2014-10-08|1114.84
#2014-10-09|1123.84
#2014-10-10|1112.62
#2014-10-13|1108.22
#2014-10-14|1101.49
#2014-10-15|1100.62
#2014-10-16|1085.61
#2014-10-17|1089.08
#2014-10-20|1092.19
#2014-10-21|1079.94
#2014-10-22|1079.94
#2014-10-23|1089.14
#2014-10-24|1087.45
#2014-10-27|1091.98
#2014-10-28|1104.55
#2014-10-29|1113.21
#2014-10-30|1103.91
#2014-10-31|1113.81
#2014-11-03|1106.92
#2014-11-04|1101.47
#2014-11-05|1097.16
#2014-11-06|1098.84
#2014-11-07|1066.60
#2014-11-10|1076.39
#2014-11-11|1069.68
#2014-11-12|1070.78
#2014-11-13|1061.62
#2014-11-14|1004.30
#2014-11-17|1021.90
#2014-11-18|1017.06
#2014-11-19|1019.38
#2014-11-20|1016.49
#2014-11-21|1018.78
#2014-11-24|1030.88
#2014-11-25|1049.92
#2014-11-26|1044.37
#2014-11-27|1042.32
#2014-11-28|1022.65
#2014-12-01| 937.26
#2014-12-02| 990.48
#2014-12-03| 957.88
#2014-12-04| 967.28
#2014-12-05| 958.71
#2014-12-08| 922.58
#2014-12-09| 923.63
#2014-12-10| 942.32
#2014-12-11| 914.40
#2014-12-12| 914.05
#2014-12-15| 847.66
#2014-12-16| 856.50
#2014-12-17| 879.89
#2014-12-18| 909.50
#2014-12-19| 926.49
#2014-12-22| 953.20
#2014-12-23| 942.47
#2014-12-24| 954.30
#2014-12-25| 954.30
#2014-12-26| 953.94
#2014-12-29| 961.01
#2014-12-30| 960.87
#2014-12-31| 965.18
#2015-01-01| 965.18
#2015-01-02| 946.39
#2015-01-05| 913.07
#2015-01-06| 879.10
#2015-01-07| 862.14
#2015-01-08| 865.57
#2015-01-09| 882.99
#2015-01-12| 899.17
#2015-01-13| 882.18
#2015-01-14| 879.87
#2015-01-15| 889.99
#2015-01-16| 878.76
#2015-01-19| 863.38
#2015-01-20| 848.79
#2015-01-21| 875.40
#2015-01-22| 904.79
#2015-01-23| 932.73
#2015-01-26| 908.94
#2015-01-27| 937.59
#2015-01-28| 907.26
#2015-01-29| 881.36
#2015-01-30| 880.27
#2015-02-02| 880.27
#2015-02-03| 880.27
#2015-02-04| 922.68
#2015-02-05| 915.70
#2015-02-06| 915.04
#2015-02-09| 912.62
#2015-02-10| 903.48
#2015-02-11| 902.45
#2015-02-12| 904.52
#2015-02-13| 918.42
#2015-02-16| 920.81
#2015-02-17| 915.34
#2015-02-18| 906.05
#2015-02-19| 906.05
#2015-02-20| 906.05
#2015-02-23| 916.33
#2015-02-24| 913.71
#2015-02-25| 923.54
#2015-02-26| 927.12
#2015-02-27| 922.65
#2015-03-02| 914.28
#2015-03-03| 910.26
#2015-03-04| 912.72
#2015-03-05| 907.07
#2015-03-06| 892.34
#2015-03-09| 877.66
#2015-03-10| 865.54
#2015-03-11| 858.36
#2015-03-12| 860.98
#2015-03-13| 857.99
#2015-03-16| 851.32
#2015-03-17| 855.34
#2015-03-18| 854.46
#2015-03-19| 870.65
#2015-03-20| 859.47
#2015-03-23| 897.26
#2015-03-24| 939.46
#2015-03-25| 930.69
#2015-03-26| 926.63
#2015-03-27| 926.80
#2015-03-30| 935.68
#2015-03-31| 944.19
#2015-04-01| 938.05
#2015-04-02| 941.29
#2015-04-03| 950.57
#2015-04-06| 948.47
#2015-04-07| 949.82
#2015-04-08| 954.33
#2015-04-09| 957.44
#2015-04-10| 953.13
#2015-04-13| 948.84
#2015-04-14| 950.61
#2015-04-15| 953.66
#2015-04-16| 973.02
#2015-04-17| 981.66
#2015-04-20| 979.92
#2015-04-21|1012.69
#2015-04-22|1020.57
#2015-04-23|1005.58
#2015-04-24|1052.25
#2015-04-27|1062.42
#2015-04-28|1058.60
#2015-04-29|1039.82
#2015-04-30|1010.90
#2015-05-01|1010.90
#2015-05-04|1010.90
#2015-05-05|1015.00
#2015-05-06|1004.62
#2015-05-07| 999.59
#2015-05-08| 998.43
#2015-05-11| 992.39
#2015-05-12| 988.67
#2015-05-13|1012.68
#2015-05-14|1039.47
#2015-05-15|1068.97
#2015-05-18|1073.73
#2015-05-19|1062.13
#2015-05-20|1046.97
#2015-05-21|1048.04
#2015-05-22|1060.63
#2015-05-25|1049.08
#2015-05-26|1044.67
#2015-05-27|1043.60
#2015-05-28|1046.00
#2015-05-29|1043.64
#2015-06-01|1038.41
#2015-06-02|1036.97
#2015-06-03|1050.97
#2015-06-04|1036.81
#2015-06-05|1034.46
#2015-06-08|1018.40
#2015-06-09|1015.59
#2015-06-10|1021.48
#2015-06-11|1025.06
#2015-06-12|1015.13
#2015-06-15| 997.81
#2015-06-16|1004.53
#2015-06-17|1000.87
#2015-06-18|1005.19
#2015-06-19| 998.95
#2015-06-22|1012.19
#2015-06-23|1011.96
#2015-06-24|1037.78
#2015-06-25|1033.42
#2015-06-26|1027.52
#2015-06-29|1006.87
#2015-06-30|1031.93
#2015-07-01|1046.45
#2015-07-02|1049.09
#2015-07-03|1044.09
#2015-07-06|1030.29
#2015-07-07| 989.57
#2015-07-08| 983.72
#2015-07-09| 985.46
#2015-07-10|1009.08
#2015-07-13|1025.70
#2015-07-14|1031.43
#2015-07-15|1031.37
#2015-07-16|1032.31
#2015-07-17|1032.31
#2015-07-20|1037.22
#2015-07-21|1062.20
#2015-07-22|1062.93
#2015-07-23|1043.49
#2015-07-24|1031.03
#2015-07-27|1034.30
#2015-07-28|1041.20
#2015-07-29|1041.11
#2015-07-30|1041.78
#2015-07-31|1041.20
#2015-08-03|1042.98
#2015-08-04|1033.89
#2015-08-05|1031.02
#2015-08-06|1005.33
#2015-08-07| 995.56
#2015-08-10| 955.18
#2015-08-11| 946.00
#2015-08-12| 921.95
#2015-08-13| 932.74
#2015-08-14| 908.67
#2015-08-17| 888.52
#2015-08-18| 891.70
#2015-08-19| 881.48
#2015-08-20| 880.44
#2015-08-21| 858.66
#2015-08-24| 819.29
#2015-08-25| 870.65
#2015-08-26| 867.73
#2015-08-27| 890.22
#2015-08-28| 906.57
#2015-08-31| 906.57
#2015-09-01| 913.97
#2015-09-02| 897.87
#2015-09-03| 894.06
#2015-09-04| 886.51
#2015-09-07| 881.35
#2015-09-08| 884.08
#2015-09-09| 882.68
#2015-09-10| 885.78
#2015-09-11| 890.61
#2015-09-14| 887.18
#2015-09-15| 885.74
#2015-09-16| 885.74
#2015-09-17| 914.80
#2015-09-18| 918.79
#2015-09-21| 897.71
#2015-09-22| 894.03
#2015-09-23| 872.30
#2015-09-24| 872.30
#2015-09-25| 868.84
#2015-09-28| 861.90
#2015-09-29| 860.70
#2015-09-30| 878.71
#2015-10-01| 869.90
#2015-10-02| 868.26
#2015-10-05| 882.86
#2015-10-06| 894.22
#2015-10-07| 952.86
#2015-10-08| 951.62
#2015-10-09| 992.94
#2015-10-12| 989.00
#2015-10-13| 977.71
#2015-10-14| 977.71
#2015-10-15| 995.49
#2015-10-16| 984.01
#2015-10-19| 972.38
#2015-10-20| 965.82
#2015-10-21| 962.42
#2015-10-22| 951.19
#2015-10-23| 971.99
#2015-10-26| 962.16
#2015-10-27| 957.53
#2015-10-28| 951.96
#2015-10-29| 934.31
#2015-10-30| 943.92
#2015-11-02| 937.93
#2015-11-03| 965.32
#2015-11-04| 979.29
#2015-11-05| 975.85
#2015-11-06| 974.87
#2015-11-09| 960.39
#2015-11-10| 960.39
#2015-11-11| 957.94
#2015-11-12| 960.30
#2015-11-13| 956.00
#2015-11-16| 945.46
#2015-11-17| 952.80
#2015-11-18| 957.06
#2015-11-19| 976.26
#2015-11-20| 988.28
#2015-11-23| 979.90
#2015-11-24|1001.12
#2015-11-25|1027.17
#2015-11-26|1015.62
#2015-11-27| 992.43
#2015-11-30| 999.92
#2015-12-01|1012.92
#2015-12-02|1006.94
#2015-12-03|1003.24
#2015-12-04|1007.31
#2015-12-07|1009.86
#2015-12-08|1005.81
#2015-12-09| 988.54
#2015-12-10| 995.47
#2015-12-11| 987.17
#2015-12-14| 971.57
#2015-12-15| 998.63
#2015-12-16|1008.16
#2015-12-17|1020.54
#2015-12-18|1025.16
#2015-12-21|1011.93
#2015-12-22|1032.45
#2015-12-23|1042.71
#2015-12-24|1042.71
#2015-12-25|1042.71
#2015-12-28|1044.40
#2015-12-29|1051.18
#2015-12-30|1056.01
#2015-12-31|1056.94
#2016-01-01|1056.94
#2016-01-04|1019.78
#2016-01-05|1068.89
#2016-01-06|1064.24
#2016-01-07|1060.01
#2016-01-08|1073.24
#2016-01-11|1037.69
#2016-01-12|1046.96
#2016-01-13|1063.53
#2016-01-14|1009.84
#2016-01-15|1010.50
#2016-01-18|1009.41
#2016-01-19|1035.97
#2016-01-20|1004.43
#2016-01-21| 998.01
#2016-01-22|1016.56
#2016-01-25|1016.56
#2016-01-26|1010.04
#2016-01-27|1028.65
#2016-01-28|1052.90
#2016-01-29|1095.23
#2016-02-01|1095.23
#2016-02-02|1070.06
#2016-02-03|1058.02
#2016-02-04|1077.74
#2016-02-05|1074.49
#2016-02-08|1074.49
#2016-02-09|1074.49
#2016-02-10|1077.12
#2016-02-11|1075.63
#2016-02-12|1061.31
#2016-02-15|1080.00
#2016-02-16|1098.98
#2016-02-17|1061.10
#2016-02-18|1085.68
#2016-02-19|1072.47
#2016-02-22|1079.93
#2016-02-23|1086.05
#2016-02-24|1077.90
#2016-02-25|1058.01
#2016-02-26|1048.69
#2016-02-29|1048.68
#2016-03-01|1062.54
#2016-03-02|1076.27
#2016-03-03|1087.32
#2016-03-04|1098.29
#2016-03-07|1100.12
#2016-03-08|1099.05
#2016-03-09|1080.92
#2016-03-10|1103.31
#2016-03-11|1099.97
#2016-03-14|1109.64
#2016-03-15|1096.08
#2016-03-16|1085.30
#2016-03-17|1109.72
#2016-03-18|1133.25
#2016-03-21|1113.64
#2016-03-22|1116.65
#2016-03-23|1118.23
#2016-03-24|1105.27
#2016-03-25|1105.39
#2016-03-28|1111.52
#2016-03-29|1121.61
#2016-03-30|1134.69
#2016-03-31|1143.69
#2016-04-01|1148.87
#2016-04-04|1146.48
#2016-04-05|1141.82
#2016-04-06|1140.62
#2016-04-07|1145.92
#2016-04-08|1149.63
#2016-04-11|1150.44
#2016-04-12|1152.63
#2016-04-13|1167.58
#2016-04-14|1161.66
#2016-04-15|1158.40
#2016-04-18|1148.52
#2016-04-19|1153.97
#2016-04-20|1163.15
#2016-04-21|1164.30
#2016-04-22|1158.65
#2016-04-25|1155.98
#2016-04-26|1147.43
#2016-04-27|1154.58
#2016-04-28|1156.95
#2016-04-29|1153.52
#2016-05-02|1153.52
#2016-05-03|1141.10
#2016-05-04|1122.23
#2016-05-05|1107.07
#2016-05-06|1092.34
#2016-05-09|1054.64
#2016-05-10|1079.97
#2016-05-11|1083.75
#2016-05-12|1091.45
#2016-05-13|1059.46
#2016-05-16|1060.02
#2016-05-17|1087.14
#2016-05-18|1077.01
#2016-05-19|1065.85
#2016-05-20|1074.36
#2016-05-23|1074.63
#2016-05-24|1061.44
#2016-05-25|1072.81
#2016-05-26|1084.32
#2016-05-27|1094.90
#2016-05-30|1081.16
#2016-05-31|1075.75
#2016-06-01|1072.13
#2016-06-02|1061.18
#2016-06-03|1062.95
#2016-06-06|1080.49
#2016-06-07|1106.29
#2016-06-08|1112.95
#2016-06-09|1115.78
#2016-06-10|1094.51
#2016-06-13|1078.89
#2016-06-14|1076.70
#2016-06-15|1073.70
#2016-06-16|1056.41
#2016-06-17|1061.78
#2016-06-20|1078.85
#2016-06-21|1093.71
#2016-06-22|1093.71
#2016-06-23|1094.07
#2016-06-24|1080.55
#2016-06-27|1081.59
#2016-06-28|1089.48
#2016-06-29|1111.45
#2016-06-30|1126.34
#2016-07-01|1131.79
#2016-07-04|1132.09
#2016-07-05|1126.33
#2016-07-06|1126.33
#2016-07-07|1126.33
#2016-07-08|1124.40
#2016-07-11|1145.68
#2016-07-12|1134.66
#2016-07-13|1148.42
#2016-07-14|1154.35
#2016-07-15|1167.19
#2016-07-18|1142.60
#2016-07-19|1132.34
#2016-07-20|1142.17
#2016-07-21|1134.54
#2016-07-22|1130.23
#2016-07-25|1129.79
#2016-07-26|1128.66
#2016-07-27|1125.44
#2016-07-28|1133.48
#2016-07-29|1121.19
#2016-08-01|1145.84
#2016-08-02|1134.26
#2016-08-03|1122.60
#2016-08-04|1127.89
#2016-08-05|1139.46
#2016-08-08|1135.48
#2016-08-09|1139.94
#2016-08-10|1158.09
#2016-08-11|1155.15
#2016-08-12|1154.79
#2016-08-15|1157.59
#2016-08-16|1166.17
#2016-08-17|1152.36
#2016-08-18|1157.51
#2016-08-19|1150.48
#2016-08-22|1160.26
#2016-08-23|1152.61
#2016-08-24|1152.21
#2016-08-25|1158.94
#2016-08-26|1160.01
#2016-08-29|1150.06
#2016-08-30|1150.48
#2016-08-31|1150.48
#2016-09-01|1142.18
#2016-09-02|1138.76
#2016-09-05|1146.40
#2016-09-06|1145.48
#2016-09-07|1145.65
#2016-09-08|1150.04
#2016-09-09|1143.77
#2016-09-12|1143.77
#2016-09-13|1124.09
#2016-09-14|1121.19
#2016-09-15|1120.18
#2016-09-16|1120.18
#2016-09-19|1108.62
#2016-09-20|1114.14
#2016-09-21|1123.58
#2016-09-22|1140.19
#2016-09-23|1138.38
#2016-09-26|1133.87
#2016-09-27|1134.37
#2016-09-28|1121.18
#2016-09-29|1137.58
#2016-09-30|1129.60
#2016-10-03|1129.60
#2016-10-04|1136.48
#2016-10-05|1128.01
#2016-10-06|1129.16
#2016-10-07|1128.17
#2016-10-10|1134.58
#2016-10-11|1133.37
#2016-10-12|1131.27
#2016-10-13|1123.32
#2016-10-14|1128.60
#2016-10-17|1123.88
#2016-10-18|1131.93
#2016-10-19|1138.51
#2016-10-20|1147.08
#2016-10-21|1153.25
#2016-10-24|1154.50
#2016-10-25|1160.13
#2016-10-26|1157.91
#2016-10-27|1149.73
#2016-10-28|1141.96
#2016-10-31|1149.37
#2016-11-01|1151.34
#2016-11-02|1147.90
#2016-11-03|1141.17
#2016-11-04|1152.21
#2016-11-07|1150.76
#2016-11-08|1152.97
#2016-11-09|1140.99
#2016-11-10|1129.10
#2016-11-11|1120.94
#2016-11-14|1110.10
#2016-11-15|1112.33
#2016-11-16|1112.59
#2016-11-17|1103.52
#2016-11-18|1087.80
#2016-11-21|1094.01
#2016-11-22|1098.36
#2016-11-23|1090.95
#2016-11-24|1083.07
#2016-11-25|1083.45
#2016-11-28|1082.33
#2016-11-29|1078.71
#2016-11-30|1083.06
#2016-12-01|1082.96
#2016-12-02|1084.29
#2016-12-05|1088.41
#2016-12-06|1089.22
#2016-12-07|1091.87
#2016-12-08|1102.47
#2016-12-09|1100.38
#2016-12-12|1100.38
#2016-12-13|1110.33
#2016-12-14|1108.75
#2016-12-15|1100.82
#2016-12-16|1095.95
#2016-12-19|1099.07
#2016-12-20|1101.06
#2016-12-21|1106.28
#2016-12-22|1102.25
#2016-12-23|1099.36
#2016-12-26|1099.36
#2016-12-27|1109.13
#2016-12-28|1115.37
#2016-12-29|1109.38
#2016-12-30|1117.48
#2017-01-02|1117.48
#2017-01-03|1126.81
#2017-01-04|1142.10
#2017-01-05|1152.49
#2017-01-06|1157.88
#2017-01-09|1156.55
#2017-01-10|1159.48
#2017-01-11|1165.86
#2017-01-12|1173.04
#2017-01-13|1174.67
#2017-01-16|1164.93
#2017-01-17|1174.06
#2017-01-18|1185.16
#2017-01-19|1190.07
#2017-01-20|1177.56
#2017-01-23|1179.35
#2017-01-24|1186.49
#2017-01-25|1192.77
#2017-01-26|1196.93
#2017-01-27|1195.11
#2017-01-30|1195.11
#2017-01-31|1191.17
#2017-02-01|1191.17
#2017-02-02|1197.22
#2017-02-03|1207.00
#2017-02-06|1226.54
#2017-02-07|1214.32
#2017-02-08|1218.97
#2017-02-09|1218.97
#2017-02-10|1228.43
#2017-02-13|1237.54
#2017-02-14|1237.73
#2017-02-15|1246.13
#2017-02-16|1253.47
#2017-02-17|1256.66
#2017-02-20|1253.68
#2017-02-21|1242.28
#2017-02-22|1246.07
#2017-02-23|1253.86
#2017-02-24|1257.28
#2017-02-27|1243.89
#2017-02-28|1252.19
#2017-03-01|1255.27
#2017-03-02|1280.38
#2017-03-03|1275.25
#2017-03-06|1286.88
#2017-03-07|1293.39
#2017-03-08|1286.53
#2017-03-09|1276.11
#2017-03-10|1272.51
#2017-03-13|1266.37
#2017-03-14|1272.12
#2017-03-15|1263.22
#2017-03-16|1268.21
#2017-03-17|1265.81
#2017-03-20|1265.36
#2017-03-21|1263.76
#2017-03-22|1276.43
#2017-03-23|1300.16
#2017-03-24|1300.96
#2017-03-27|1298.02
#2017-03-28|1302.87
#2017-03-29|1305.22
#2017-03-30|1312.27
#2017-03-31|1317.57
#2017-04-03|1323.35
#2017-04-04|1315.16
#2017-04-05|1327.71
#2017-04-06|1324.75
#2017-04-07|1321.86
#2017-04-10|1327.75
#2017-04-11|1321.66
#2017-04-12|1330.59
#2017-04-13|1332.78
#2017-04-14|1322.07
#2017-04-17|1329.19
#2017-04-18|1344.25
#2017-04-19|1338.62
#2017-04-20|1336.87
#2017-04-21|1333.63
#2017-04-24|1333.63
#2017-04-25|1350.45
#2017-04-26|1368.91
#2017-04-27|1381.13
#2017-04-28|1392.46
#2017-05-01|1392.46
#2017-05-02|1376.90
#2017-05-03|1390.44
#2017-05-04|1385.79
#2017-05-05|1369.33
#2017-05-08|1374.62
#2017-05-09|1354.66
#2017-05-10|1354.66
#2017-05-11|1358.50
#2017-05-12|1368.91
#2017-05-15|1375.72
#2017-05-16|1375.35
#2017-05-17|1371.55
#2017-05-18|1368.08
#2017-05-19|1373.27
#2017-05-22|1381.11
#2017-05-23|1375.87
#2017-05-24|1376.03
#2017-05-25|1382.63
#2017-05-26|1378.18
#2017-05-29|1358.46
#2017-05-30|1362.98
#2017-05-31|1338.47
#2017-06-01|1329.34
#2017-06-02|1346.12
#2017-06-05|1378.57
#2017-06-06|1371.06
#2017-06-07|1364.70
#2017-06-08|1366.53
#2017-06-09|1387.11
#2017-06-12|1387.11
#2017-06-13|1394.01
#2017-06-14|1395.09
#2017-06-15|1379.57
#2017-06-16|1350.00
#2017-06-19|1361.64
#2017-06-20|1357.79
#2017-06-21|1351.69
#2017-06-22|1364.24
#2017-06-23|1359.40
#2017-06-26|1359.40
#2017-06-27|1359.40
#2017-06-28|1357.67
#2017-06-29|1358.76
#2017-06-30|1367.64
#2017-07-03|1365.35
#2017-07-04|1358.84
#2017-07-05|1363.01
#2017-07-06|1355.31
#2017-07-07|1353.29
#2017-07-10|1346.08
#2017-07-11|1329.41
#2017-07-12|1347.29
#2017-07-13|1346.09
#2017-07-14|1356.37
#2017-07-17|1354.46
#2017-07-18|1351.78
#2017-07-19|1349.75
#2017-07-20|1352.80
#2017-07-21|1354.83
#2017-07-24|1359.99
#2017-07-25|1365.98
#2017-07-26|1358.40
#2017-07-27|1373.34
#2017-07-28|1370.36
#2017-07-31|1395.95
#2017-08-01|1395.82
#2017-08-02|1390.54
#2017-08-03|1394.25
#2017-08-04|1390.31
#2017-08-07|1390.13
#2017-08-08|1407.43
#2017-08-09|1466.63
#2017-08-10|1475.87
#2017-08-11|1451.96
#2017-08-14|1467.92
#2017-08-15|1459.42
#2017-08-16|1466.16
#2017-08-17|1478.79
#2017-08-18|1494.10
#2017-08-21|1500.21
#2017-08-22|1514.40
#2017-08-23|1518.51
#2017-08-24|1527.61
#2017-08-25|1530.80
#2017-08-28|1531.68
#2017-08-29|1536.74
#2017-08-30|1541.83
#2017-08-31|1541.83
#2017-09-01|1541.83
#2017-09-04|1541.83
#2017-09-05|1569.83
#2017-09-06|1588.37
#2017-09-07|1593.52
#2017-09-08|1608.57
#2017-09-11|1608.96
#2017-09-12|1610.72
#2017-09-13|1605.85
#2017-09-14|1602.84
#2017-09-15|1598.95
#2017-09-18|1600.86
#2017-09-19|1599.66
#2017-09-20|1595.27
#2017-09-21|1595.17
#2017-09-22|1595.17
#2017-09-25|1597.90
#2017-09-26|1591.79
#2017-09-27|1582.27
#2017-09-28|1579.72
#2017-09-29|1590.13
#2017-10-02|1581.67
#2017-10-03|1581.34
#2017-10-04|1588.81
#2017-10-05|1596.38
#2017-10-06|1599.77
#2017-10-09|1605.17
#2017-10-10|1609.87
#2017-10-11|1609.80
#2017-10-12|1609.24
#2017-10-13|1618.13
#2017-10-16|1625.74
#2017-10-17|1625.73
#2017-10-18|1625.73
#2017-10-19|1656.02
#2017-10-20|1655.71
#2017-10-23|1648.98
#2017-10-24|1652.60
#2017-10-25|1647.68
#2017-10-26|1652.15
#2017-10-27|1663.33
#2017-10-30|1679.86
#2017-10-31|1678.41
#2017-11-01|1706.11
#2017-11-02|1713.98
#2017-11-03|1734.37
#2017-11-06|1761.53
#2017-11-07|1738.31
#2017-11-08|1744.60
#2017-11-09|1746.31
#2017-11-10|1757.51
#2017-11-13|1762.60
#2017-11-14|1752.12
#2017-11-15|1739.09
#2017-11-16|1718.54
#2017-11-17|1720.55
#2017-11-20|1730.71
#2017-11-21|1738.98
#2017-11-22|1760.54
#2017-11-23|1770.11
#2017-11-24|1769.09
#2017-11-27|1767.68
#2017-11-28|1793.06
#2017-11-29|1825.79
#2017-11-30|1832.94
#2017-12-01|1832.94
#2017-12-04|1841.38
#2017-12-05|1838.18
#2017-12-06|1819.66
#2017-12-07|1817.11
#2017-12-08|1818.44
#2017-12-11|1830.68
#2017-12-12|1819.72
#2017-12-13|1813.62
#2017-12-14|1823.57
#2017-12-15|1825.35
#2017-12-18|1830.78
#2017-12-19|1837.86
#2017-12-20|1841.96
#2017-12-21|1849.32
#2017-12-22|1849.59
#2017-12-25|1849.59
#2017-12-26|1847.39
#2017-12-27|1899.24
#2017-12-28|1919.81
#2017-12-29|1921.33
#2018-01-01|1921.33
#2018-01-02|1942.73
#2018-01-03|1951.22
#2018-01-04|1986.50
#2018-01-05|2012.60
#2018-01-08|2015.37
#2018-01-09|2008.96
#2018-01-10|2005.75
#2018-01-11|2005.56
#2018-01-12|2037.26
#2018-01-15|2055.08
#2018-01-16|2064.48
#2018-01-17|2047.27
#2018-01-18|2039.89
#2018-01-19|2042.99
#2018-01-22|2029.43
#2018-01-23|2037.53
#2018-01-24|2044.90
#2018-01-25|2068.14
#2018-01-26|2075.53
#2018-01-29|2084.88
#2018-01-30|2086.56
#2018-01-31|2086.56
#2018-02-01|2086.56
#2018-02-02|2079.11
#2018-02-05|2061.24
#2018-02-06|2001.55
#2018-02-07|2029.08
#2018-02-08|2022.22
#2018-02-09|2003.85
#2018-02-12|1995.15
#2018-02-13|1996.31
#2018-02-14|2027.40
#2018-02-15|2052.26
#2018-02-16|2052.26
#2018-02-19|2062.45
#2018-02-20|2053.84
#2018-02-21|2061.07
#2018-02-22|2050.68
#2018-02-23|2050.12
#2018-02-26|2054.78
#2018-02-27|2071.84
#2018-02-28|2062.16
#2018-03-01|2054.19
#2018-03-02|2031.35
#2018-03-05|1978.71
#2018-03-06|2003.52
#2018-03-07|1971.17
#2018-03-08|1973.34
#2018-03-09|1975.46
#2018-03-12|1996.32
#2018-03-13|2013.83
#2018-03-14|2005.21
#2018-03-15|2003.38
#2018-03-16|2002.05
#2018-03-19|1997.99
#2018-03-20|2001.83
#2018-03-21|2017.18
#2018-03-22|2013.64
#2018-03-23|1992.08
#2018-03-26|1988.61
#2018-03-27|2009.43
#2018-03-28|2005.90
#2018-03-29|1967.46
#2018-03-30|1960.06
#2018-04-02|1964.52
#2018-04-03|1950.78
#2018-04-04|1915.11
#2018-04-05|1921.86
#2018-04-06|1891.40
#2018-04-09|1989.73
#2018-04-10|2019.68
#2018-04-11|2036.69
#2018-04-12|2023.40
#2018-04-13|2018.02
#2018-04-16|2026.37
#2018-04-17|2051.76
#2018-04-18|2047.28
#2018-04-19|2072.06
#2018-04-20|2050.51
#2018-04-23|2046.29
#2018-04-24|2008.84
#2018-04-25|1984.75
#2018-04-26|1983.75
#2018-04-27|2002.03
#2018-04-30|2004.23
#2018-05-01|2004.23
#2018-05-02|1986.46
#2018-05-03|1996.51
#2018-05-04|1982.02
#2018-05-07|1977.99
#2018-05-08|1980.55
#2018-05-09|1980.55
#2018-05-10|1980.55
#2018-05-11|1980.55
#2018-05-14|2044.04
#2018-05-15|2018.53
#2018-05-16|2018.61
#2018-05-17|2022.58
#2018-05-18|1998.30
#2018-05-21|1991.18
#2018-05-22|1967.62
#2018-05-23|1942.31
#2018-05-24|1934.90
#2018-05-25|1935.04
#2018-05-28|1930.84
#2018-05-29|1930.84
#2018-05-30|1852.15
#2018-05-31|1908.69
#2018-06-01|1900.23
#2018-06-04|1907.40
#2018-06-05|1931.87
#2018-06-06|1933.62
#2018-06-07|1927.92
#2018-06-08|1923.90
#2018-06-11|1921.65
#2018-06-12|1917.83
#2018-06-13|1916.03
#2018-06-14|1923.90
#2018-06-15|1923.90
#2018-06-18|1912.66
#2018-06-19|1882.33
#2018-06-20|1891.09
#2018-06-21|1884.72
#2018-06-22|1896.57
#2018-06-25|1889.04
#2018-06-26|1890.31
#2018-06-27|1879.50
#2018-06-28|1867.00
#2018-06-29|1897.81
#2018-07-02|1874.35
#2018-07-03|1867.78
#2018-07-04|1870.13
#2018-07-05|1875.25
#2018-07-06|1856.89
#2018-07-09|1863.90
#2018-07-10|1883.28
#2018-07-11|1861.58
#2018-07-12|1860.31
#2018-07-13|1891.11
#2018-07-16|1916.52
#2018-07-17|1905.31
#2018-07-18|1910.15
#2018-07-19|1922.70
#2018-07-20|1928.02
#2018-07-23|1935.24
#2018-07-24|1940.98
#2018-07-25|1945.84
#2018-07-26|1948.99
#2018-07-27|1957.76
#2018-07-30|1970.79
#2018-07-31|1996.77
#2018-08-01|2003.37
#2018-08-02|1992.20
#2018-08-03|1990.39
#2018-08-06|1988.09
#2018-08-07|2020.79
#2018-08-08|2032.67
#2018-08-09|2051.27
#2018-08-10|2048.13
#2018-08-13|2028.88
#2018-08-14|2016.53
#2018-08-15|2022.75
#2018-08-16|2000.74
#2018-08-17|1994.94
#2018-08-20|2033.61
#2018-08-21|2029.20
#2018-08-22|2029.20
#2018-08-23|2024.92
#2018-08-24|2020.63
#2018-08-27|2048.75
#2018-08-28|2080.43
#2018-08-29|2064.94
#2018-08-30|2065.92
#2018-08-31|2065.92
#2018-09-03|2058.33
#2018-09-04|2048.61
#2018-09-05|2027.77
#2018-09-06|2032.04
#2018-09-07|2036.86
#2018-09-10|2036.86
#2018-09-11|2036.86
#2018-09-12|1996.49
#2018-09-13|2011.68
#2018-09-14|2027.15
#2018-09-17|2027.15
#2018-09-18|2012.77
#2018-09-19|2030.33
#2018-09-20|2045.56
#2018-09-21|2070.68
#2018-09-24|2039.28
#2018-09-25|2023.97
#2018-09-26|2017.58
#2018-09-27|2027.78
#2018-09-28|2031.40
#2018-10-01|2027.59
#2018-10-02|2040.90
#2018-10-03|2057.49
#2018-10-04|2064.56
#2018-10-05|2052.70
#2018-10-08|2024.75
#2018-10-09|2021.33
#2018-10-10|2022.37
#2018-10-11|1986.61
#2018-10-12|1991.70
#2018-10-15|1999.18
#2018-10-16|2004.39
#2018-10-17|2016.54
#2018-10-18|2022.45
#2018-10-19|2021.84
#2018-10-22|2003.07
#2018-10-23|1997.27
#2018-10-24|1983.21
#2018-10-25|1965.22
#2018-10-26|1971.36
#2018-10-29|1962.64
#2018-10-30|1969.90
#2018-10-31|2001.92
#2018-11-01|1991.66
#2018-11-02|2031.93
#2018-11-05|2058.18
#2018-11-06|2058.18
#2018-11-07|2060.50
#2018-11-08|2067.26
#2018-11-09|2032.70
#2018-11-12|2014.19
#2018-11-13|2011.19
#2018-11-14|2008.30
#2018-11-15|2007.55
#2018-11-16|2015.26
#2018-11-19|2016.15
#2018-11-20|2016.15
#2018-11-21|1994.98
#2018-11-22|1992.69
#2018-11-23|1984.97
#2018-11-26|1993.80
#2018-11-27|1980.42
#2018-11-28|1972.13
#2018-11-29|1983.34
#2018-11-30|1972.55
#2018-12-03|1994.43
#2018-12-04|2000.05
#2018-12-05|1996.54
#2018-12-06|2003.57
#2018-12-07|1994.11
#2018-12-10|1988.65
#2018-12-11|1964.11
#2018-12-12|1967.40
#2018-12-13|1988.40
#2018-12-14|1976.39
#2018-12-17|1977.27
#2018-12-18|1983.36
#2018-12-19|1981.47
#2018-12-20|1993.81
#2018-12-21|1987.68
#2018-12-24|1989.52
#2018-12-25|1989.52
#2018-12-26|1971.93
#2018-12-27|2003.39
#2018-12-28|2016.26
#2018-12-31|2023.95
#2019-01-01|2023.95
#2019-01-02|2000.71
#2019-01-03|1980.81
#2019-01-04|1980.43
#2019-01-07|1958.59
#2019-01-08|1969.52
#2019-01-09|1919.58
#2019-01-10|1956.00
#2019-01-11|1956.21
#2019-01-14|1900.12
#2019-01-15|1882.30
#2019-01-16|1874.97
#2019-01-17|1885.91
#2019-01-18|1917.10
#2019-01-21|1917.10
#2019-01-22|1898.00
#2019-01-23|1852.10
#2019-01-24|1862.67
#2019-01-25|1908.23
#2019-01-28|1894.26
#2019-01-29|1868.96
#2019-01-30|1859.26
#2019-01-31|1891.19
#2019-02-01|1891.19
#2019-02-04|1893.11
#2019-02-05|1893.11
#2019-02-06|1893.11
#2019-02-07|1891.43
#2019-02-08|1894.92
#2019-02-11|1894.12
#2019-02-12|1856.99
#2019-02-13|1882.08
#2019-02-14|1876.22
#2019-02-15|1876.69
#2019-02-18|1888.54
#2019-02-19|1922.78
#2019-02-20|1962.64
#2019-02-21|1964.69
#2019-02-22|1964.69
#2019-02-25|1982.56
#2019-02-26|1972.52
#2019-02-27|1985.66
#2019-02-28|1981.57
#2019-03-01|1977.69
#2019-03-04|1978.63
#2019-03-05|1981.22
#2019-03-06|2004.02
#2019-03-07|2013.94
#2019-03-08|2002.03
#2019-03-11|1995.89
#2019-03-12|2021.25
#2019-03-13|2029.79
#2019-03-14|2029.42
#2019-03-15|2042.44
#2019-03-18|2059.83
#2019-03-19|2063.13
#2019-03-20|2054.38
#2019-03-21|2039.20
#2019-03-22|2044.61
#2019-03-25|2007.94
#2019-03-26|2009.26
#2019-03-27|2010.32
#2019-03-28|2028.43
#2019-03-29|2021.05
#2019-04-01|2014.91
#2019-04-02|2007.12
#2019-04-03|2021.93
#2019-04-04|2022.40
#2019-04-05|2016.27
#2019-04-08|2014.11
#2019-04-09|2020.14
#2019-04-10|2001.83
#2019-04-11|1989.41
#2019-04-12|1966.09
#2019-04-15|1977.10
#2019-04-16|1972.43
#2019-04-17|1964.19
#2019-04-18|1959.61
#2019-04-19|1962.67
#2019-04-22|1965.46
#2019-04-23|1993.51
#2019-04-24|2013.77
#2019-04-25|2010.53
#2019-04-26|2026.80
#2019-04-29|2012.86
#2019-04-30|2011.74
#2019-05-01|2011.74
#2019-05-02|1979.67
#2019-05-03|1977.68
#2019-05-06|1951.60
#2019-05-07|1982.99
#2019-05-08|1964.53
#2019-05-09|1942.93
#2019-05-10|1935.22
#2019-05-13|1903.63
#2019-05-14|1883.67
#2019-05-15|1899.49
#2019-05-16|1896.01
#2019-05-17|1891.77
#2019-05-20|1891.77
#2019-05-21|1883.18
#2019-05-22|1883.18
#2019-05-23|1865.08
#2019-05-24|1875.95
#2019-05-27|1850.24
#2019-05-28|1839.74
#2019-05-29|1845.84
#2019-05-30|1837.60
#2019-05-31|1849.12
#2019-06-03|1847.38
#2019-06-04|1826.10
#2019-06-05|1826.10
#2019-06-06|1826.10
#2019-06-07|1871.10
#2019-06-10|1869.62
#2019-06-11|1863.01
#2019-06-12|1854.92
#2019-06-13|1844.81
#2019-06-14|1835.86
#2019-06-17|1826.56
#2019-06-18|1838.61
#2019-06-19|1859.78
#2019-06-20|1872.04
#2019-06-21|1902.58
#2019-06-24|1894.98
#2019-06-25|1880.37
#2019-06-26|1867.68
#2019-06-27|1868.68
#2019-06-28|1876.05
#2019-07-01|1921.80
#2019-07-02|1913.24
#2019-07-03|1901.14
#2019-07-04|1898.45
#2019-07-05|1893.12
#2019-07-08|1883.32
#2019-07-09|1891.61
#2019-07-10|1878.04
#2019-07-11|1883.43
#2019-07-12|1884.89
#2019-07-15|1869.36
#2019-07-16|1860.32
#2019-07-17|1813.45
#2019-07-18|1774.59
#2019-07-19|1804.84
#2019-07-22|1801.87
#2019-07-23|1790.68
#2019-07-24|1764.09
#2019-07-25|1817.46
#2019-07-26|1807.12
#2019-07-29|1801.47
#2019-07-30|1801.47
#2019-07-31|1774.05
#2019-08-01|1810.70
#2019-08-02|1798.15
#2019-08-05|1749.37
#2019-08-06|1752.46
#2019-08-07|1741.58
#2019-08-08|1761.62
#2019-08-09|1782.31
#2019-08-12|1782.31
#2019-08-13|1743.69
#2019-08-14|1760.30
#2019-08-15|1735.99
#2019-08-16|1739.58
#2019-08-19|1760.02
#2019-08-20|1740.96
#2019-08-21|1739.45
#2019-08-22|1749.32
#2019-08-23|1752.77
#2019-08-26|1687.64
#2019-08-27|1704.25
#2019-08-28|1709.24
#2019-08-29|1689.64
#2019-08-30|1728.90
#2019-09-02|1728.90
#2019-09-03|1691.67
#2019-09-04|1707.99
#2019-09-05|1726.66
#2019-09-06|1746.06
#2019-09-09|1746.06
#2019-09-10|1750.10
#2019-09-11|1781.25
#2019-09-12|1827.74
#2019-09-13|1814.13
#2019-09-16|1814.13
#2019-09-17|1857.97
#2019-09-18|1845.94
#2019-09-19|1847.84
#2019-09-20|1853.03
#2019-09-23|1817.73
#2019-09-24|1813.17
#2019-09-25|1816.46
#2019-09-26|1814.08
#2019-09-27|1807.79
#2019-09-30|1804.48
#2019-10-01|1803.47
#2019-10-02|1793.46
#2019-10-03|1784.63
#2019-10-04|1765.98
#2019-10-07|1748.57
#2019-10-08|1749.36
#2019-10-09|1745.36
#2019-10-10|1739.47
#2019-10-11|1748.38
#2019-10-14|1760.73
#2019-10-15|1775.86
#2019-10-16|1784.05
#2019-10-17|1797.91
#2019-10-18|1787.37
#2019-10-21|1798.00
#2019-10-22|1800.93
#2019-10-23|1798.62
#2019-10-24|1805.79
#2019-10-25|1801.49
#2019-10-28|1801.49
#2019-10-29|1800.50
#2019-10-30|1803.64
#2019-10-31|1804.53
#2019-11-01|1806.40
#2019-11-04|1845.26
#2019-11-05|1848.29
#2019-11-06|1841.77
#2019-11-07|1850.84
#2019-11-08|1852.56
#2019-11-11|1859.73
#2019-11-12|1873.47
#2019-11-13|1793.72
#2019-11-14|1803.37
#2019-11-15|1812.61
#2019-11-18|1798.36
#2019-11-19|1795.33
#2019-11-20|1763.64
#2019-11-21|1734.33
#2019-11-22|1745.29
#2019-11-25|1745.77
#2019-11-26|1755.00
#2019-11-27|1761.30
#2019-11-28|1753.21
#2019-11-29|1736.31
#2019-12-02|1740.70
#2019-12-03|1723.01
#2019-12-04|1726.76
#2019-12-05|1731.69
#2019-12-06|1737.88
#2019-12-09|1724.95
#2019-12-10|1720.38
#2019-12-11|1734.73
#2019-12-12|1744.20
#2019-12-13|1776.60
#2019-12-16|1780.43
#2019-12-17|1782.01
#2019-12-18|1803.00
#2019-12-19|1800.20
#2019-12-20|1837.39
#2019-12-23|1812.99
#2019-12-24|1796.73
#2019-12-25|1796.73
#2019-12-26|1800.77
#2019-12-27|1808.06
#2019-12-30|1815.75
#2019-12-31|1815.77
#2020-01-01|1815.77
#2020-01-02|1837.90
#2020-01-03|1859.00
#2020-01-06|1850.41
#2020-01-07|1877.04
#2020-01-08|1871.05
#2020-01-09|1845.60
#2020-01-10|1847.46
#2020-01-13|1834.64
#2020-01-14|1830.02
#2020-01-15|1850.42
#2020-01-16|1871.26
#2020-01-17|1868.76
#2020-01-20|1872.00
#2020-01-21|1860.61
#2020-01-22|1853.43
#2020-01-23|1851.63
#2020-01-24|1838.46
#2020-01-27|1838.46
#2020-01-28|1760.02
#2020-01-29|1757.83
#2020-01-30|1731.70
#2020-01-31|1680.91
#2020-02-03|1673.67
#2020-02-04|1721.98
#2020-02-05|1725.49
#2020-02-06|1745.22
#2020-02-07|1726.29
#2020-02-10|1708.27
#2020-02-11|1749.73
#2020-02-12|1728.45
#2020-02-13|1726.48
#2020-02-14|1725.96
#2020-02-17|1737.41
#2020-02-18|1706.11
#2020-02-19|1710.82
#2020-02-20|1714.02
#2020-02-21|1681.25
#2020-02-24|1650.83
#2020-02-25|1643.70
#2020-02-26|1559.41
#2020-02-27|1561.86
#2020-02-28|1483.19
#2020-03-02|1456.77
#2020-03-03|1478.59
#2020-03-04|1530.71
#2020-03-05|1569.41
#2020-03-06|1540.66
#2020-03-09|1299.36
#2020-03-10|1272.26
#2020-03-11|1343.92
#2020-03-12|1319.62
#2020-03-13|1196.52
#2020-03-16|1128.23
#2020-03-17|1107.23
#2020-03-18|1049.24
#2020-03-19| 981.48
#2020-03-20|1086.98
#2020-03-23|1023.15
#2020-03-24|1017.97
#2020-03-25|1064.64
#2020-03-26|1095.19
#2020-03-27|1120.77
#2020-03-30|1124.03
#2020-03-31|1199.90
#2020-04-01|1115.02
#2020-04-02|1135.90
#2020-04-03|1149.67
#2020-04-06|1142.19
#2020-04-07|1184.31
#2020-04-08|1209.30
#2020-04-09|1233.84
#2020-04-10|1228.54
#2020-04-13|1227.64
#2020-04-14|1289.71
#2020-04-15|1344.95
#2020-04-16|1321.52
#2020-04-17|1364.59
#2020-04-20|1381.87
#2020-04-21|1293.03
#2020-04-22|1311.88
#2020-04-23|1315.91
#2020-04-24|1295.01
#2020-04-27|1287.96
#2020-04-28|1271.03
#2020-04-29|1286.66
#2020-04-30|1390.26
#2020-05-01|1390.26
#2020-05-04|1346.78
#2020-05-05|1369.71
#2020-05-06|1361.98
#2020-05-07|1361.98
#2020-05-08|1349.41
#2020-05-11|1349.41
#2020-05-12|1321.36
#2020-05-13|1311.40
#2020-05-14|1293.33
#2020-05-15|1322.48
#2020-05-18|1319.95
#2020-05-19|1372.18
#2020-05-20|1370.45
#2020-05-21|1420.44
#2020-05-22|1369.77
#2020-05-25|1369.77
#2020-05-26|1369.77
#2020-05-27|1397.10
#2020-05-28|1402.85
#2020-05-29|1428.35
#2020-06-01|1422.77
#2020-06-02|1478.16
#2020-06-03|1551.22
#2020-06-04|1619.27
#2020-06-05|1630.95
#2020-06-08|1630.95
#2020-06-09|1686.36
#2020-06-10|1696.23
#2020-06-11|1671.89
#2020-06-12|1674.81
#2020-06-15|1602.62
#2020-06-16|1656.80
#2020-06-17|1649.37
#2020-06-18|1627.46
#2020-06-19|1610.26
#2020-06-22|1596.26
#2020-06-23|1621.82
#2020-06-24|1616.60
#2020-06-25|1594.10
#2020-06-26|1591.25
#2020-06-29|1572.31
#2020-06-30|1576.26
#2020-07-01|1589.14
#2020-07-02|1637.59
#2020-07-03|1662.79
#2020-07-06|1705.98
#2020-07-07|1674.81
#2020-07-08|1667.46
#2020-07-09|1658.87
#2020-07-10|1642.34
#2020-07-13|1629.85
#2020-07-14|1637.44
#2020-07-15|1620.96
#2020-07-16|1618.96
#2020-07-17|1619.26
#2020-07-20|1606.75
#2020-07-21|1606.71
#2020-07-22|1619.69
#2020-07-23|1644.26
#2020-07-24|1621.16
#2020-07-27|1607.70
#2020-07-28|1614.41
#2020-07-29|1647.79
#2020-07-30|1644.20
#2020-07-31|1644.20
#2020-08-03|1601.00
#2020-08-04|1585.42
#2020-08-05|1619.36
#2020-08-06|1671.56
#2020-08-07|1668.70
#2020-08-10|1660.32
#2020-08-11|1632.47
#2020-08-12|1646.24
#2020-08-13|1670.27
#2020-08-14|1665.20
#2020-08-17|1711.26
#2020-08-18|1685.87
#2020-08-19|1715.22
#2020-08-20|1715.22
#2020-08-21|1709.48
#2020-08-24|1684.06
#2020-08-25|1704.10
#2020-08-26|1686.36
#2020-08-27|1695.40
#2020-08-28|1652.22
#2020-08-31|1652.22
#2020-09-01|1650.34
#2020-09-02|1679.25
#2020-09-03|1663.09
#2020-09-04|1668.36
#2020-09-07|1675.03
#2020-09-08|1682.00
#2020-09-09|1668.52
#2020-09-10|1686.14
#2020-09-11|1681.16
#2020-09-14|1686.88
#2020-09-15|1700.58
#2020-09-16|1700.58
#2020-09-17|1686.65
#2020-09-18|1707.75
#2020-09-21|1680.81
#2020-09-22|1653.19
#2020-09-23|1619.37
#2020-09-24|1568.84
#2020-09-25|1627.21
#2020-09-28|1640.17
#2020-09-29|1650.90
#2020-09-30|1660.99
#2020-10-01|1653.69
#2020-10-02|1628.58
#2020-10-05|1639.56
#2020-10-06|1626.23
#2020-10-07|1614.98
#2020-10-08|1681.60
#2020-10-09|1672.07
#2020-10-12|1677.76
#2020-10-13|1669.65
#2020-10-14|1672.30
#2020-10-15|1697.36
#2020-10-16|1708.70
#2020-10-19|1724.56
#2020-10-20|1801.68
#2020-10-21|1814.67
#2020-10-22|1823.51
#2020-10-23|1806.63
#2020-10-26|1789.40
#2020-10-27|1798.64
#2020-10-28|1813.31
#2020-10-29|1813.31
#2020-10-30|1774.31
#2020-11-02|1795.85
#2020-11-03|1783.58
#2020-11-04|1788.11
#2020-11-05|1860.35
#2020-11-06|1915.11
#2020-11-09|1956.86
#2020-11-10|1971.67
#2020-11-11|1934.85
#2020-11-12|1953.89
#2020-11-13|2028.61
#2020-11-16|2068.19
#2020-11-17|2103.68
#2020-11-18|2115.97
#2020-11-19|2106.76
#2020-11-20|2133.07
#2020-11-23|2068.20
#2020-11-24|2002.54
#2020-11-25|2103.21
#2020-11-26|2211.95
#2020-11-27|2310.14
#2020-11-30|2307.31
#2020-12-01|2420.30
#2020-12-02|2421.19
#2020-12-03|2488.60
#2020-12-04|2589.79
#2020-12-07|2598.64
#2020-12-08|2605.24
#2020-12-09|2653.32
#2020-12-10|2661.90
#2020-12-11|2621.73
#2020-12-14|2598.93
#2020-12-15|2619.79
#2020-12-16|2608.45
#2020-12-17|2676.10
#2020-12-18|2679.44
#2020-12-21|2655.24
#2020-12-22|2585.80
#2020-12-23|2617.62
#2020-12-24|2649.03
#2020-12-25|2649.03
#2020-12-28|2655.73
#2020-12-29|2656.23
#2020-12-30|2830.98
#2020-12-31|2804.42
#2021-01-01|2804.42
#2021-01-04|2822.33
#2021-01-05|2761.40
#2021-01-06|2749.11
#2021-01-07|2783.66
#2021-01-08|2801.14
#2021-01-11|2737.54
#2021-01-12|2740.46
#2021-01-13|2753.27
#2021-01-14|2918.30
#2021-01-15|2907.94
#2021-01-18|2923.36
#2021-01-19|2918.17
#2021-01-20|2925.10
#2021-01-21|2905.96
#2021-01-22|2889.96
#2021-01-25|2755.92
#2021-01-26|2743.23
#2021-01-27|2688.76
#2021-01-28|2688.76
#2021-01-29|2657.50
#2021-02-01|2657.50
#2021-02-02|2646.21
#2021-02-03|2675.16
#2021-02-04|2660.27
#2021-02-05|2659.04
#2021-02-08|2725.15
#2021-02-09|2873.11
#2021-02-10|2832.73
#2021-02-11|2843.76
#2021-02-12|2843.76
#2021-02-15|2832.73
#2021-02-16|2895.95
#2021-02-17|2895.80
#2021-02-18|2900.66
#2021-02-19|2961.63
#2021-02-22|2893.65
#2021-02-23|2899.58
#2021-02-24|2976.80
#2021-02-25|3215.33
#2021-02-26|3218.94
#2021-03-01|3231.69
#2021-03-02|3213.53
#2021-03-03|3319.05
#2021-03-04|3220.95
#2021-03-05|3168.30
#2021-03-08|3142.46
#2021-03-09|3147.89
#2021-03-10|3290.91
#2021-03-11|3273.40
#2021-03-12|3288.73
#2021-03-15|3305.42
#2021-03-16|3272.30
#2021-03-17|3266.34
#2021-03-18|3326.68
#2021-03-19|3218.48
#2021-03-22|3267.08
#2021-03-23|3230.79
#2021-03-24|3186.96
#2021-03-25|3225.17
#2021-03-26|3219.88
#2021-03-29|3261.93
#2021-03-30|3282.90
#2021-03-31|3221.77
#2021-04-01|3275.60
#2021-04-02|3285.56
#2021-04-05|3287.25
#2021-04-06|3310.01
#2021-04-07|3324.09
#2021-04-08|3313.96
#2021-04-09|3284.45
#2021-04-12|3335.03
#2021-04-13|3282.22
#2021-04-14|3294.29
#2021-04-15|3494.75
#2021-04-16|3522.62
#2021-04-19|3507.72
#2021-04-20|3438.96
#2021-04-21|3425.41
#2021-04-22|3412.05
#2021-04-23|3470.63
#2021-04-26|3529.54
#2021-04-27|3491.90
#2021-04-28|3501.20
#2021-04-29|3501.20
#2021-04-30|3414.86
#2021-05-03|3400.93
#2021-05-04|3380.94
#2021-05-05|3351.43
#2021-05-06|3435.58
#2021-05-07|3490.28
#2021-05-10|3481.83
#2021-05-11|3485.00
#2021-05-12|3484.52
#2021-05-13|3484.52
#2021-05-14|3484.52
#2021-05-17|3414.07
#2021-05-18|3410.56
#2021-05-19|3335.85
#2021-05-20|3246.84
#2021-05-21|3212.08
#2021-05-24|3303.72
#2021-05-25|3354.43
#2021-05-26|3354.43
#2021-05-27|3360.00
#2021-05-28|3357.21
#2021-05-31|3363.38
#2021-06-01|3358.73
#2021-06-02|3385.80
#2021-06-03|3369.63
#2021-06-04|3368.13
#2021-06-07|3368.13
#2021-06-08|3369.65
#2021-06-09|3299.81
#2021-06-10|3316.41
#2021-06-11|3283.83
#2021-06-14|3301.51
#2021-06-15|3310.99
#2021-06-16|3195.35
#2021-06-17|3092.79
#2021-06-18|3176.91
#2021-06-21|3076.25
#2021-06-22|3081.31
#2021-06-23|3092.98
#2021-06-24|3033.82
#2021-06-25|3141.15
#2021-06-28|3092.37
#2021-06-29|3118.87
#2021-06-30|3082.62
#2021-07-01|3062.40
#2021-07-02|3080.21
#2021-07-05|3140.16
#2021-07-06|3280.49
#2021-07-07|3246.77
#2021-07-08|3159.96
#2021-07-09|3139.00
#2021-07-12|3092.58
#2021-07-13|3108.34
#2021-07-14|3109.62
#2021-07-15|3134.49
#2021-07-16|3098.53
#2021-07-19|3055.12
#2021-07-20|3055.12
#2021-07-21|3044.93
#2021-07-22|3106.22
#2021-07-23|3084.51
#2021-07-26|3123.60
#2021-07-27|3118.82
#2021-07-28|3085.93
#2021-07-29|3087.03
#2021-07-30|3082.51
#2021-08-02|3112.48
#2021-08-03|3111.37
#2021-08-04|3097.98
#2021-08-05|3107.60
#2021-08-06|3131.30
#2021-08-09|3158.08
#2021-08-10|3158.08
#2021-08-11|3177.06
#2021-08-12|3152.30
#2021-08-13|3171.00
#2021-08-16|3121.49
#2021-08-17|3226.86
#2021-08-18|3189.26
#2021-08-19|3106.21
#2021-08-20|3092.94
#2021-08-23|3143.26
#2021-08-24|3188.25
#2021-08-25|3334.93
#2021-08-26|3440.59
#2021-08-27|3422.95
#2021-08-30|3463.95
#2021-08-31|3463.95
#2021-09-01|3533.70
#2021-09-02|3471.88
#2021-09-03|3499.88
#2021-09-06|3540.29
#2021-09-07|3699.07
#2021-09-08|3816.58
#2021-09-09|3726.70
#2021-09-10|3772.97
#2021-09-13|3720.78
#2021-09-14|3581.69
#2021-09-15|3673.67
#2021-09-16|3673.67
#2021-09-17|3706.87
#2021-09-20|3600.90
#2021-09-21|3569.99
#2021-09-22|3606.56
#2021-09-23|3640.09
#2021-09-24|3610.22
#2021-09-27|3593.77
#2021-09-28|3689.99
#2021-09-29|3720.84
#2021-09-30|3669.53
#2021-10-01|3621.80
#2021-10-04|3682.64
#2021-10-05|3701.87
#2021-10-06|3772.62
#2021-10-07|3773.75
#2021-10-08|3883.91
#2021-10-11|3912.92
#2021-10-12|3898.74
#2021-10-13|3901.28
#2021-10-14|3965.74
#2021-10-15|3960.91
#2021-10-18|3936.20
#2021-10-19|3936.20
#2021-10-20|3859.38
#2021-10-21|3797.00
#2021-10-22|3713.19
#2021-10-25|3739.92
#2021-10-26|3718.24
#2021-10-27|3677.96
#2021-10-28|3544.34
#2021-10-29|3608.34
#2021-11-01|3546.90
#2021-11-02|3597.07
#2021-11-03|3582.27
#2021-11-04|3582.27
#2021-11-05|3535.35
#2021-11-08|3498.85
#2021-11-09|3449.68
#2021-11-10|3479.49
#2021-11-11|3417.08
#2021-11-12|3448.49
#2021-11-15|3427.14
#2021-11-16|3449.06
#2021-11-17|3493.55
#2021-11-18|3558.51
#2021-11-19|3587.35
#2021-11-22|3669.51
#2021-11-23|3634.52
#2021-11-24|3595.78
#2021-11-25|3570.03
#2021-11-26|3520.62
#2021-11-29|3325.57
#2021-11-30|3413.57
#2021-12-01|3385.07
#2021-12-02|3359.47
#2021-12-03|3358.68
#2021-12-06|3354.46
#2021-12-07|3415.29
#2021-12-08|3454.26
#2021-12-09|3498.89
#2021-12-10|3470.55
#2021-12-13|3463.66
#2021-12-14|3361.21
#2021-12-15|3370.78
#2021-12-16|3385.60
#2021-12-17|3451.03
#2021-12-20|3350.61
#2021-12-21|3324.05
#2021-12-22|3325.56
#2021-12-23|3566.56
#2021-12-24|3533.84
#2021-12-27|3613.90
#2021-12-28|3661.71
#2021-12-29|3702.77
#2021-12-30|3715.28
#2021-12-31|3727.34
#2022-01-03|3647.37
#2022-01-04|3657.56
#2022-01-05|3665.56
#2022-01-06|3627.00
#2022-01-07|3659.97
#2022-01-10|3733.57
#2022-01-11|3811.63
#2022-01-12|3865.65
#2022-01-13|3933.96
#2022-01-14|3825.30
#2022-01-17|3742.47
#2022-01-18|3742.47
#2022-01-19|3691.63
#2022-01-20|3838.73
#2022-01-21|3853.10
#2022-01-24|3823.35
#2022-01-25|3763.00
#2022-01-26|3810.17
#2022-01-27|3804.18
#2022-01-28|3816.50
#2022-01-31|3867.89
#2022-02-01|3867.89
#2022-02-02|3867.89
#2022-02-03|3833.58
#2022-02-04|3903.67
#2022-02-07|3945.05
#2022-02-08|3951.90
#2022-02-09|4068.45
#2022-02-10|4191.45
#2022-02-11|4193.13
#2022-02-14|4187.68
#2022-02-15|4274.35
#2022-02-16|4369.28
#2022-02-17|4306.91
#2022-02-18|4345.77
#2022-02-21|4145.89
#2022-02-22|4218.49
#2022-02-23|4251.71
#2022-02-24|4170.57
#2022-02-25|4178.91
#2022-02-28|4225.26
#2022-03-01|4203.15
#2022-03-02|4366.43
#2022-03-03|4453.35
#2022-03-04|4458.07
#2022-03-07|4372.73
#2022-03-08|4174.66
#2022-03-09|4235.96
#2022-03-10|4040.56
#2022-03-11|4013.34
#2022-03-14|3868.28
#2022-03-15|3765.53
#2022-03-16|3928.36
#2022-03-17|3935.55
#2022-03-18|3933.56
#2022-03-21|3932.28
#2022-03-22|3711.60
#2022-03-23|3798.75
#2022-03-24|3793.72
#2022-03-25|3880.85
#2022-03-28|3774.21
#2022-03-29|3838.13
#2022-03-30|3859.72
#2022-03-31|3846.82
#2022-04-01|3800.10
#2022-04-04|3798.35
#2022-04-05|3842.62
#2022-04-06|3858.89
#2022-04-07|3777.69
#2022-04-08|3913.94
#2022-04-11|4019.65
#2022-04-12|3936.06
#2022-04-13|3963.68
#2022-04-14|4043.88
#2022-04-15|3993.17
#2022-04-18|3984.11
#2022-04-19|3984.11
#2022-04-20|3963.74
#2022-04-21|3982.22
#2022-04-22|3851.82
#2022-04-25|3671.71
#2022-04-26|3586.56
#2022-04-27|3494.17
#2022-04-28|3564.06
#2022-04-29|3570.44
#2022-05-02|3570.44
#2022-05-03|3570.44
#2022-05-04|3570.44
#2022-05-05|3485.71
#2022-05-06|3200.87
#2022-05-09|3085.97
#2022-05-10|2972.73
#2022-05-11|3016.43
#2022-05-12|2843.67
#2022-05-13|2983.86
#2022-05-16|2983.86
#2022-05-17|3186.28
#2022-05-18|3122.76
#2022-05-19|2997.45
#2022-05-20|3114.26
#2022-05-23|3134.93
#2022-05-24|3131.10
#2022-05-25|3124.81
#2022-05-26|3204.14
#2022-05-27|3242.35
#2022-05-30|3264.66
#2022-05-31|3282.44
#2022-06-01|3227.04
#2022-06-02|3230.79
#2022-06-03|3178.13
#2022-06-06|3178.13
#2022-06-07|3067.39
#2022-06-08|3013.39
#2022-06-09|2980.32
#2022-06-10|2957.73
#2022-06-13|2917.10
#2022-06-14|2942.68
#2022-06-15|2864.67
#2022-06-16|2927.69
#2022-06-17|2795.41
#2022-06-20|2730.66
#2022-06-21|2823.85
#2022-06-22|2790.37
#2022-06-23|2757.12
#2022-06-24|2848.57
#2022-06-27|2803.03
#2022-06-28|2904.16
#2022-06-29|2778.17
#2022-06-30|2834.54
#2022-07-01|2802.92
#2022-07-04|2750.76
#2022-07-05|2799.16
#2022-07-06|2681.03
#2022-07-07|2541.50
#2022-07-08|2547.47
#2022-07-11|2547.47
#2022-07-12|2458.20
#2022-07-13|2423.99
#2022-07-14|2475.55
#2022-07-15|2357.69
#2022-07-18|2459.99
#2022-07-19|2491.92
#2022-07-20|2553.80
#2022-07-21|2603.56
#2022-07-22|2643.04
#2022-07-25|2658.27
#2022-07-26|2667.51
#2022-07-27|2719.12
#2022-07-28|2865.89
#2022-07-29|2885.31
#2022-08-01|2903.33
#2022-08-02|2927.98
#2022-08-03|2927.87
#2022-08-04|2929.99
#2022-08-05|2854.60
#2022-08-08|2815.56
#2022-08-09|2784.33
#2022-08-10|2785.67
#2022-08-11|2908.43
#2022-08-12|2879.54
#2022-08-15|2850.20
#2022-08-16|2847.29
#2022-08-17|2811.12
#2022-08-18|2805.20
#2022-08-19|2861.37
#2022-08-22|2757.92
#2022-08-23|2757.61
#2022-08-24|2742.23
#2022-08-25|2888.41
#2022-08-26|2784.05
#2022-08-29|2778.91
#2022-08-30|2823.06
#2022-08-31|2823.06
#2022-09-01|2771.67
#2022-09-02|2720.27
#2022-09-05|2775.99
#2022-09-06|2820.46
#2022-09-07|2926.59
#2022-09-08|2946.53
#2022-09-09|2940.30
#2022-09-12|2886.47
#2022-09-13|2826.08
#2022-09-14|2715.54
#2022-09-15|2767.33
#2022-09-16|2767.33
#2022-09-19|2653.26
#2022-09-20|2658.89
#2022-09-21|2553.08
#2022-09-22|2490.73
#2022-09-23|2461.57
#2022-09-26|2435.77
#2022-09-27|2438.67
#2022-09-28|2431.54
#2022-09-29|2430.37
#2022-09-30|2443.81
#2022-10-03|2420.43
#2022-10-04|2427.73
#2022-10-05|2567.38
#2022-10-06|2597.80
#2022-10-07|2565.57
#2022-10-10|2565.57
#2022-10-11|2499.57
#2022-10-12|2457.26
#2022-10-13|2464.28
#2022-10-14|2467.83
#2022-10-17|2450.31
#2022-10-18|2472.73
#2022-10-19|2528.93
#2022-10-20|2566.71
#2022-10-21|2576.50
#2022-10-24|2576.50
#2022-10-25|2560.39
#2022-10-26|2540.19
#2022-10-27|2538.32
#2022-10-28|2543.56
#2022-10-31|2534.26
#2022-11-01|2514.56
#2022-11-02|2529.94
#2022-11-03|2499.44
#2022-11-04|2511.63
#2022-11-07|2524.06
#2022-11-08|2509.05
#2022-11-09|2562.86
#2022-11-10|2572.68
#2022-11-11|2748.95
#2022-11-14|2738.96
#2022-11-15|2760.13
#2022-11-16|2768.25
#2022-11-17|2762.27
#2022-11-18|2762.27
#2022-11-21|2731.07
#2022-11-22|2745.11
#2022-11-23|2795.84
#2022-11-24|2902.33
#2022-11-25|2909.90
#2022-11-28|2909.90
#2022-11-29|2799.79
#2022-11-30|2859.97
#2022-12-01|2911.06
#2022-12-02|2882.93
#2022-12-05|2889.19
#2022-12-06|2900.67
#2022-12-07|2880.19
#2022-12-08|2880.48
#2022-12-09|2886.07
#2022-12-12|2880.36
#2022-12-13|2847.61
#2022-12-14|2906.47
#2022-12-15|2910.66
#2022-12-16|2898.56
#2022-12-19|2897.27
#2022-12-20|2774.89
#2022-12-21|2688.96
#2022-12-22|2773.27
#2022-12-23|2802.11
#2022-12-26|2802.11
#2022-12-27|2856.11
#2022-12-28|2883.21
#2022-12-29|2887.52
#2022-12-30|2909.97
#2023-01-02|2909.97
#2023-01-03|2915.40
#2023-01-04|2900.49
#2023-01-05|2914.51
#2023-01-06|2896.24
#2023-01-09|2917.69
#2023-01-10|2908.73
#2023-01-11|2921.47
#2023-01-12|2953.67
#2023-01-13|3011.48
#2023-01-16|3081.87
#2023-01-17|3126.70
#2023-01-18|3135.67
#2023-01-19|3121.29
#2023-01-20|3132.57
#2023-01-23|3132.57
#2023-01-24|3132.57
#2023-01-25|3172.63
#2023-01-26|3168.76
#2023-01-27|3147.11
#2023-01-30|3151.64
#2023-01-31|3089.00
#2023-02-01|3089.00
#2023-02-02|3137.37
#2023-02-03|3160.30
#2023-02-06|3160.30
#2023-02-07|3099.30
#2023-02-08|3079.89
#2023-02-09|3069.94
#2023-02-10|3044.04
#2023-02-13|2974.63
#2023-02-14|3030.84
#2023-02-15|3009.01
#2023-02-16|2999.75
#2023-02-17|3000.43
#2023-02-20|2954.65
#2023-02-21|2996.29
#2023-02-22|2949.39
#2023-02-23|2935.58
#2023-02-24|2840.24
#2023-02-27|2789.58
#2023-02-28|2792.54
#2023-03-01|2802.53
#2023-03-02|2807.69
#2023-03-03|2797.11
#2023-03-06|2809.52
#2023-03-07|2827.18
#2023-03-08|2783.15
#2023-03-09|2738.79
#2023-03-10|2692.74
#2023-03-13|2731.46
#2023-03-14|2641.37
#2023-03-15|2652.85
#2023-03-16|2617.84
#2023-03-17|2666.76
#2023-03-20|2637.16
#2023-03-21|2617.34
#2023-03-22|2603.29
#2023-03-23|2629.16
#2023-03-24|2600.93
#2023-03-27|2621.65
#2023-03-28|2692.74
#2023-03-29|2694.65
#2023-03-30|2728.39
#2023-03-31|2712.39
#2023-04-03|2743.69
#2023-04-04|2747.59
#2023-04-05|2749.66
#2023-04-06|2764.42
#2023-04-07|2789.47
#2023-04-10|2796.51
#2023-04-11|2842.89
#2023-04-12|2848.68
#2023-04-13|2848.00
#2023-04-14|2857.26
#2023-04-17|2839.96
#2023-04-18|2804.34
#2023-04-19|2774.06
#2023-04-20|2814.20
#2023-04-21|2814.20
#2023-04-24|2814.20
#2023-04-25|2781.04
#2023-04-26|2762.34
#2023-04-27|2758.79
#2023-04-28|2774.36
#2023-05-01|2774.36
#2023-05-02|2783.88
#2023-05-03|2787.67
#2023-05-04|2787.67
#2023-05-05|2757.59
#2023-05-08|2774.71
#2023-05-09|2753.91
#2023-05-10|2732.71
#2023-05-11|2722.71
#2023-05-12|2692.34
#2023-05-15|2657.10
#2023-05-16|2681.53
#2023-05-17|2657.96
#2023-05-18|2634.08
#2023-05-19|2627.43
#2023-05-22|2636.32
#2023-05-23|2591.93
#2023-05-24|2578.17
#2023-05-25|2539.29
#2023-05-26|2564.92
#2023-05-29|2603.56
#2023-05-30|2543.01
#2023-05-31|2464.58
#2023-06-01|2485.12
#2023-06-02|2529.58
#2023-06-05|2529.58
#2023-06-06|2520.66
#2023-06-07|2523.18
#2023-06-08|2483.28
#2023-06-09|2479.07
#2023-06-12|2513.09
#2023-06-13|2490.60
#2023-06-14|2503.39
#2023-06-15|2477.34
#2023-06-16|2522.92
#2023-06-19|2482.89
#2023-06-20|2446.31
#2023-06-21|2473.31
#2023-06-22|2456.33
#2023-06-23|2450.24
#2023-06-26|2452.18
#2023-06-27|2451.34
#2023-06-28|2445.59
#2023-06-29|2445.59
#2023-06-30|2431.00
#2023-07-03|2485.75
#2023-07-04|2498.12
#2023-07-05|2510.63
#2023-07-06|2469.53
#2023-07-07|2474.47
#2023-07-10|2508.97
#2023-07-11|2511.62
#2023-07-12|2554.46
#2023-07-13|2576.43
#2023-07-14|2638.14
#2023-07-17|2589.72
#2023-07-18|2607.57
#2023-07-19|2607.57
#2023-07-20|2623.90
#2023-07-21|2600.76
#2023-07-24|2609.79
#2023-07-25|2683.12
#2023-07-26|2732.47
#2023-07-27|2717.59
#2023-07-28|2705.93
#2023-07-31|2757.51
#2023-08-01|2740.98
#2023-08-02|2689.23
#2023-08-03|2676.05
#2023-08-04|2695.88
#2023-08-07|2696.64
#2023-08-08|2688.95
#2023-08-09|2704.40
#2023-08-10|2693.24
#2023-08-11|2673.85
#2023-08-14|2641.93
#2023-08-15|2617.38
#2023-08-16|2628.95
#2023-08-17|2586.21
#2023-08-18|2566.73
#2023-08-21|2589.00
#2023-08-22|2630.61
#2023-08-23|2581.98
#2023-08-24|2594.50
#2023-08-25|2594.23
#2023-08-28|2593.44
#2023-08-29|2624.38
#2023-08-30|2606.09
#2023-08-31|2606.09
#2023-09-01|2617.33
#2023-09-04|2634.47
#2023-09-05|2616.12
#2023-09-06|2608.57
#2023-09-07|2613.15
#2023-09-08|2599.98
#2023-09-11|2608.12
#2023-09-12|2592.61
#2023-09-13|2624.37
#2023-09-14|2616.23
#2023-09-15|2697.46
#2023-09-18|2624.10
#2023-09-19|2621.57
#2023-09-20|2628.04
#2023-09-21|2621.39
#2023-09-22|2619.03
#2023-09-25|2605.30
#2023-09-26|2606.07
#2023-09-27|2578.72
#2023-09-28|2578.72
#2023-09-29|2558.62
#2023-10-02|2557.53
#2023-10-03|2549.34
#2023-10-04|2540.06
#2023-10-05|2520.30
#2023-10-06|2542.62
#2023-10-09|2543.87
#2023-10-10|2585.24
#2023-10-11|2576.79
#2023-10-12|2597.27
#2023-10-13|2608.18
#2023-10-16|2622.55
#2023-10-17|2631.01
#2023-10-18|2642.00
#2023-10-19|2620.46
#2023-10-20|2590.57
#2023-10-23|2555.03
#2023-10-24|2552.11
#2023-10-25|2570.36
#2023-10-26|2559.08
#2023-10-27|2586.06
#2023-10-30|2590.65
#2023-10-31|2603.97
#2023-11-01|2552.36
#2023-11-02|2571.01
#2023-11-03|2602.35
#2023-11-06|2668.91
#2023-11-07|2646.90
#2023-11-08|2639.28
#2023-11-09|2619.06
#2023-11-10|2591.29
#2023-11-13|2591.29
#2023-11-14|2604.37
#2023-11-15|2654.49
#2023-11-16|2632.73
#2023-11-17|2628.32
#2023-11-20|2619.78
#2023-11-21|2666.86
#2023-11-22|2618.45
#2023-11-23|2614.20
#2023-11-24|2619.33
#2023-11-27|2598.33
#2023-11-28|2599.63
#2023-11-29|2620.62
#2023-11-30|2616.26
#2023-12-01|2599.88
#2023-12-04|2587.11
#2023-12-05|2585.22
#2023-12-06|2588.50
#2023-12-07|2564.51
#2023-12-08|2586.81
#2023-12-11|2588.20
#2023-12-12|2586.05
#2023-12-13|2580.72
#2023-12-14|2626.06
#2023-12-15|2630.59
#2023-12-18|2607.92
#2023-12-19|2602.91
#2023-12-20|2618.85
#2023-12-21|2624.09
#2023-12-22|2639.11
#2023-12-25|2639.11
#2023-12-26|2623.44
#2023-12-27|2634.30
#2023-12-28|2649.83
#2023-12-29|2649.99
#2024-01-01|2649.99
#2024-01-02|2652.53
#2024-01-03|2675.76
#2024-01-04|2668.40
#2024-01-05|2642.98
#2024-01-08|2664.31
#2024-01-09|2643.89
#2024-01-10|2641.05
#2024-01-11|2607.42
#2024-01-12|2617.05
#2024-01-15|2644.35
#2024-01-16|2631.62
#2024-01-17|2564.99
#2024-01-18|2547.61
#2024-01-19|2546.37
#2024-01-22|2536.28
#2024-01-23|2541.88
#2024-01-24|2560.24
#2024-01-25|2560.24
#2024-01-26|2533.01
#2024-01-29|2550.96
#2024-01-30|2543.32
#2024-01-31|2529.85
#2024-02-01|2529.85
#2024-02-02|2508.55
#2024-02-05|2494.16
#2024-02-06|2481.05
#2024-02-07|2472.75
#2024-02-08|2473.98
#2024-02-09|2482.13
#2024-02-12|2482.13
#2024-02-13|2506.65
#2024-02-14|2472.71
#2024-02-15|2477.05
#2024-02-16|2489.10
#2024-02-19|2491.93
#2024-02-20|2532.44
#2024-02-21|2526.61
#2024-02-22|2553.16
#2024-02-23|2517.74
#2024-02-26|2511.57
#2024-02-27|2521.63
#2024-02-28|2494.76
#2024-02-29|2537.69
#2024-03-01|2517.91
#2024-03-04|2527.22
#2024-03-05|2477.16
#2024-03-06|2482.29
#2024-03-07|2500.01
#2024-03-08|2504.11
#2024-03-11|2537.11
#2024-03-12|2557.12
#2024-03-13|2536.18
#2024-03-14|2557.29
#2024-03-15|2553.34
#2024-03-18|2547.27
#2024-03-19|2500.98
#2024-03-20|2505.76
#2024-03-21|2531.30
#2024-03-22|2509.07
#2024-03-25|2510.89
#2024-03-26|2521.93
#2024-03-27|2516.49
#2024-03-28|2516.49
#2024-03-29|2507.98
#2024-04-01|2529.54
#2024-04-02|2516.24
#2024-04-03|2541.10
#2024-04-04|2648.83
#2024-04-05|2701.91
#2024-04-08|2673.70
#2024-04-09|2660.40
#2024-04-10|2660.40
#2024-04-11|2660.40
#2024-04-12|2644.72
#2024-04-15|2661.32
#2024-04-16|2679.88
#2024-04-17|2661.30
#2024-04-18|2674.33
#2024-04-19|2719.37
#2024-04-22|2721.56
#2024-04-23|2705.05
#2024-04-24|2752.98
#2024-04-25|2719.39
#2024-04-26|2715.40
#2024-04-29|2721.69
#2024-04-30|2712.37
#2024-05-01|2712.37
#2024-05-02|2722.77
#2024-05-03|2725.41
#2024-05-06|2729.12
#2024-05-07|2746.10
#2024-05-08|2757.18
#2024-05-09|2733.79
#2024-05-10|2722.25
#2024-05-13|2722.99
#2024-05-14|2743.14
#2024-05-15|2744.32
#2024-05-16|2759.49
#2024-05-17|2719.32
#2024-05-20|2781.64
#2024-05-21|2740.92
#2024-05-22|2740.92
#2024-05-23|2734.96
#2024-05-24|2734.77
#2024-05-27|2734.15
#2024-05-28|2740.03
#2024-05-29|2706.74
#2024-05-30|2768.17
#2024-05-31|2751.93
#2024-06-03|2751.93
#2024-06-04|2830.52
#2024-06-05|2828.22
#2024-06-06|2824.06
#2024-06-07|2844.85
#2024-06-10|2786.74
#2024-06-11|2814.57
#2024-06-12|2804.39
#2024-06-13|2849.09
#2024-06-14|2781.83
#2024-06-17|2781.83
#2024-06-18|2794.95
#2024-06-19|2774.22
#2024-06-20|2776.18
#2024-06-21|2752.17
#2024-06-24|2792.11
#2024-06-25|2791.89
#2024-06-26|2779.53
#2024-06-27|2746.69
#2024-06-28|2749.42
#2024-07-01|2744.51
#2024-07-02|2744.07
#2024-07-03|2776.31
#2024-07-04|2787.95
#2024-07-05|2802.05
#2024-07-08|2802.05
#2024-07-09|2816.91
#2024-07-10|2826.81
#2024-07-11|2804.17
#2024-07-12|2798.11
#2024-07-15|2816.78
#2024-07-16|2796.60
#2024-07-17|2825.77
#2024-07-18|2697.37
#2024-07-19|2718.86
#2024-07-22|2687.48
#2024-07-23|2672.61
#2024-07-24|2603.18
#2024-07-25|2599.32
#2024-07-26|2611.24
#2024-07-29|2649.84
#2024-07-30|2647.26
#2024-07-31|2675.59
#2024-08-01|2673.27
#2024-08-02|2645.28
#2024-08-05|2533.51
#2024-08-06|2588.07
#2024-08-07|2551.67
#2024-08-08|2573.89
#2024-08-09|2633.87
#2024-08-12|2611.17
#2024-08-13|2591.68
#2024-08-14|2646.41
#2024-08-15|2597.58
#2024-08-16|2652.34
#2024-08-19|2708.35
#2024-08-20|2682.86
#2024-08-21|2688.82
#2024-08-22|2728.69
#2024-08-23|2734.95
#2024-08-26|2781.13
#2024-08-27|2824.61
#2024-08-28|2802.08
#2024-08-29|2805.89
#2024-08-30|2747.21
#2024-09-02|2696.12
#2024-09-03|2662.88
#2024-09-04|2630.32
#2024-09-05|2657.59
#2024-09-06|2643.02
#2024-09-09|2563.72
#2024-09-10|2523.48
#2024-09-11|2514.86
#2024-09-12|2557.12
#2024-09-13|2633.42
#2024-09-16|2633.42
#2024-09-17|2712.94
#2024-09-18|2697.04
#2024-09-19|2757.85
#2024-09-20|2746.56
#2024-09-23|2705.33
#2024-09-24|2724.67
#2024-09-25|2781.02
#2024-09-26|2763.47
#2024-09-27|2833.63
#2024-09-30|2841.20
#2024-10-01|2827.34
#2024-10-02|2792.02
#2024-10-03|2752.06
#2024-10-04|2734.26
#2024-10-07|2768.29
#2024-10-08|2756.79
#2024-10-09|2681.58
#2024-10-10|2685.10
#2024-10-11|2679.74
#2024-10-14|2675.57
#2024-10-15|2657.43
#2024-10-16|2606.49
#2024-10-17|2609.20
#2024-10-18|2650.54
#2024-10-21|2662.84
#2024-10-22|2651.02
#2024-10-23|2607.63
#2024-10-24|2608.08
#2024-10-25|2611.51
#2024-10-28|2607.50
#2024-10-29|2598.01
#2024-10-30|2594.74
#2024-10-31|2594.74
#2024-11-01|2580.83
#2024-11-04|2605.42
#2024-11-05|2612.43
#2024-11-06|2647.90
#2024-11-07|2578.96
#2024-11-08|2586.46
#2024-11-11|2602.59
#2024-11-12|2520.67
#2024-11-13|2531.36
#2024-11-14|2448.52
#2024-11-15|2436.59
#2024-11-18|2540.38
#2024-11-19|2512.45
#2024-11-20|2537.18
#2024-11-21|2529.46
#2024-11-22|2525.12
#2024-11-25|2529.71
#2024-11-26|2545.74
#2024-11-27|2516.03
#2024-11-28|2524.51
#2024-11-29|2505.29
#2024-12-02|2632.97
#2024-12-03|2650.95
#2024-12-04|2644.84
#2024-12-05|2678.34
#2024-12-06|2671.86
#2024-12-09|2641.83
#2024-12-10|2656.79
#2024-12-11|2633.15
#2024-12-12|2639.22
#2024-12-13|2673.92
#2024-12-16|2681.38
#2024-12-17|2608.09
#2024-12-18|2591.44
#2024-12-19|2556.36
#2024-12-20|2530.68
#2024-12-23|2521.21
#2024-12-24|2533.74
#2024-12-25|2533.74
#2024-12-26|2588.09
#2024-12-27|2620.15
#2024-12-30|2627.79
#2024-12-31|2633.61
#2025-01-01|2633.61
#2025-01-02|2598.41
#2025-01-03|2586.45
#2025-01-06|2577.05
#2025-01-07|2572.48
#2025-01-08|2558.21
#2025-01-09|2514.85
#2025-01-10|2507.57
#2025-01-13|2505.98
#2025-01-14|2482.56
#2025-01-15|2536.82
#2025-01-16|2528.44
#2025-01-17|2545.07
#2025-01-20|2594.62
#2025-01-21|2668.94
#2025-01-22|2629.63
#2025-01-23|2615.71
#2025-01-24|2674.76
#2025-01-27|2641.96
#2025-01-28|2615.40
#2025-01-29|2615.40
#2025-01-30|2615.40
#2025-01-31|2574.06
#2025-02-03|2570.87
#2025-02-04|2595.39
#2025-02-05|2643.02
#2025-02-06|2644.29
#2025-02-07|2647.13
#2025-02-10|2622.51
#2025-02-11|2622.51
#2025-02-12|2627.07
#2025-02-13|2629.81
#2025-02-14|2649.94
#2025-02-17|2686.51
#2025-02-18|2702.17
#2025-02-19|2685.19
#2025-02-20|2728.76
#2025-02-21|2742.68
#2025-02-24|2743.44
#2025-02-25|2683.50
#2025-02-26|2671.65
#2025-02-27|2757.91
#2025-02-28|2649.72
#2025-03-03|2594.74
#2025-03-04|2567.85
#2025-03-05|2652.72
#2025-03-06|2680.39
#2025-03-07|2665.99
#2025-03-10|2646.44
#2025-03-11|2618.00
#2025-03-12|2586.60
#2025-03-13|2620.39
#2025-03-14|2658.67
#2025-03-17|2656.12
#2025-03-18|2656.12
#2025-03-19|2674.31
#2025-03-20|2689.46
#2025-03-21|2663.81
#2025-03-24|2655.90
#2025-03-25|2656.37
#2025-03-26|2655.22
#2025-03-27|2677.42
#2025-03-28|2662.89
#2025-03-31|2662.89
#2025-04-01|2662.89
#2025-04-02|2638.92
#2025-04-03|2581.26
#2025-04-04|2603.13
#2025-04-07|2355.74
#2025-04-08|2353.65
#2025-04-09|2254.43
#2025-04-10|2384.72
#2025-04-11|2387.58
#2025-04-14|2531.51
#2025-04-15|2607.97
#2025-04-16|2567.92
#2025-04-17|2554.65
#2025-04-18|2568.27
#2025-04-21|2574.27
#2025-04-22|2524.30
#2025-04-23|2542.92
#2025-04-24|2536.33
#2025-04-25|2580.71
#2025-04-28|2616.93
#2025-04-29|2585.43
#2025-04-30|2638.87
#2025-05-01|2638.87
#2025-05-02|2677.12
#2025-05-05|2714.89
#2025-05-06|2693.70
#2025-05-07|2701.63
#2025-05-08|2675.86
#2025-05-09|2725.81
#2025-05-12|2725.81
#2025-05-13|2745.49
#2025-05-14|2801.24
#2025-05-15|2770.04
#2025-05-16|2748.40
#2025-05-19|2695.69
#2025-05-20|2682.19
#2025-05-21|2727.45
#2025-05-22|2718.06
#2025-05-23|2788.40
#2025-05-26|2781.07
#2025-05-27|2789.67
#2025-05-28|2745.93
#2025-05-29|2739.52
#2025-05-30|2723.08
#2025-06-02|2723.08
#2025-06-03|2699.16
#2025-06-04|2679.12
#2025-06-05|2752.83
#2025-06-06|2731.70
#2025-06-09|2748.59
#2025-06-10|2747.35
#2025-06-11|2729.81
#2025-06-12|2756.53
#2025-06-13|2730.65
#2025-06-16|2750.49
#2025-06-17|2740.41
#2025-06-18|2735.40
#2025-06-19|2682.51
#2025-06-20|2689.11
#2025-06-23|2669.35
#2025-06-24|2741.97
#2025-06-25|2755.41
#2025-06-26|2803.96
#2025-06-27|2803.96
#2025-06-30|2862.37
#2025-07-01|2865.33
#2025-07-02|2834.00
#2025-07-03|2876.30
#2025-07-04|2911.60
#2025-07-07|2899.43
#2025-07-08|2858.11
#2025-07-09|2843.50
#2025-07-10|2846.00
#2025-07-11|2833.91
#2025-07-14|2818.21
#2025-07-15|2818.90
#2025-07-16|2784.23
#2025-07-17|2785.98
#2025-07-18|2823.67
#2025-07-21|2894.43
#2025-07-22|2837.63
#2025-07-23|2864.07
#2025-07-24|2902.31
#2025-07-25|2904.10
#2025-07-28|2895.33
#2025-07-29|2923.20
#2025-07-30|2924.02
#2025-07-31|2861.03
#2025-08-01|2846.40
#2025-08-04|2851.90
#2025-08-05|2902.03
#2025-08-06|2876.97
#2025-08-07|2897.03
#2025-08-08|2902.22
#2025-08-11|2934.71
#2025-08-12|2973.67
#2025-08-13|3032.43
#2025-08-14|3033.61
#2025-08-15|3002.14
#2025-08-18|2994.36
#2025-08-19|2999.71
#2025-08-20|2967.59
#2025-08-21|2959.01
#2025-08-22|3025.85
#2025-08-25|3084.60
#2025-08-26|3025.04
#2025-08-27|3040.87
#2025-08-28|3015.83
#2025-08-29|2989.14
#2025-09-01|2989.14
#2025-09-02|2984.03
#2025-09-03|3005.89
#2025-09-04|3005.81
#2025-09-05|3005.81
#2025-09-08|3004.76
#2025-09-09|3017.18
#2025-09-10|3048.89
#2025-09-11|3027.23
#2025-09-12|3069.16
#2025-09-15|3069.16
#2025-09-16|3069.16
#2025-09-17|3117.99
#2025-09-18|3109.92
#2025-09-19|3105.55
#2025-09-22|3094.09
#2025-09-23|3120.76
#2025-09-24|3153.68
#2025-09-25|3160.89
#2025-09-26|3168.89
#2025-09-29|3191.41
#2025-09-30|3203.48
#2025-10-01|3217.39
#2025-10-02|3253.39
#2025-10-03|3225.16
#2025-10-06|3238.76
#2025-10-07|3226.92
#2025-10-08|3229.53
#2025-10-09|3268.41
#2025-10-10|3279.42
#2025-10-13|3332.66
#2025-10-14|3346.02
#2025-10-15|3333.41
#2025-10-16|3334.71
#2025-10-17|3324.12
#2025-10-20|3324.12
#2025-10-21|3322.46
#2025-10-22|3285.39
#2025-10-23|3305.32
#2025-10-24|3318.25
#2025-10-27|3345.08
#2025-10-28|3352.03
#2025-10-29|3377.02
#2025-10-30|3382.05
#2025-10-31|3391.38
#2025-11-03|3405.02
#2025-11-04|3389.64
#2025-11-05|3377.44
#2025-11-06|3400.33
#2025-11-07|3415.89
#2025-11-10|3458.47
#2025-11-11|3486.08
#2025-11-12|3485.80
#2025-11-13|3538.28
#2025-11-14|3498.74
#2025-11-17|3474.55
#2025-11-18|3448.02
#2025-11-19|3468.90
#2025-11-20|3466.95
#2025-11-21|3472.85
#2025-11-24|3492.29
#2025-11-25|3512.33
#2025-11-26|3531.28
#2025-11-27|3558.36
#2025-11-28|3559.42
#2025-12-01|3597.60
#2025-12-02|3572.56
#2025-12-03|3523.70
#2025-12-04|3559.66
#2025-12-05|3553.02
#2025-12-08|3572.65
#2025-12-09|3595.58
#2025-12-10|3570.86
#2025-12-11|3630.06
#2025-12-12|3646.31
#2025-12-15|3693.08
#2025-12-16|3694.13
#2025-12-17|3667.01
#2025-12-18|3725.04
#2025-12-19|3714.88
#2025-12-22|3783.18
#2025-12-23|3820.27
#2025-12-24|3853.50
#2025-12-25|3853.50
#2025-12-26|3843.26
#2025-12-29|3843.97
#2025-12-30|3860.91
#2025-12-31|3808.31
#2026-01-01|3808.31
#2026-01-02|3773.85
#2026-01-05|3799.31
#2026-01-06|3787.78
#2026-01-07|3797.26
#2026-01-08|3783.80
#2026-01-09|3834.68
#2026-01-12|3842.79
#2026-01-13|3857.86
#2026-01-14|3927.87
#2026-01-15|3886.70
#2026-01-16|3889.21
#2026-01-19|3903.03
#2026-01-20|3875.98
#2026-01-21|3944.95
#2026-01-22|3995.84
#2026-01-23|3983.64
#2026-01-26|4083.53
#2026-01-27|4180.86
#2026-01-28|4205.13
#2026-01-29|4182.96
#2026-01-30|4099.25
#2026-02-02|4099.25
#2026-02-03|4197.98
#2026-02-04|4167.95
#2026-02-05|4083.84
#2026-02-06|4065.57
#2026-02-09|4137.17
#2026-02-10|4155.85
#2026-02-11|4223.93
#2026-02-12|4210.70
#2026-02-13|4156.23
#2026-02-16|4212.35
#2026-02-17|4212.35
#2026-02-18|4212.35
#2026-02-19|4210.83
#2026-02-20|4223.63
#2026-02-23|4161.24
#2026-02-24|4097.37
#2026-02-25|4128.26
#2026-02-26|4166.63
#2026-02-27|3962.14
#2026-03-02|3952.40
#2026-03-03|3982.65
#2026-03-04|3998.16
#2026-03-05|4110.82
#2026-03-06|4195.91
#2026-03-09|4044.22
#2026-03-10|4134.34
#2026-03-11|4142.93
#2026-03-12|4117.20
#2026-03-13|4114.86
#2026-03-16|4144.04
#2026-03-17|4153.64
#2026-03-18|4186.30
#2026-03-19|4217.95
#2026-03-20|4217.95
#2026-03-23|4217.95
#2026-03-24|3995.78
#2026-03-25|4084.80
#2026-03-26|4133.23
#2026-03-27|4077.73
#2026-03-30|4312.28
#2026-03-31|4252.57
#2026-04-01|4256.11
#2026-04-02|4194.66
#2026-04-03|4285.45
#2026-04-06|4252.08