Table Data - NASDAQ Italy Health Care Index
| Title | NASDAQ Italy Health Care Index |
|---|---|
| Series ID | NASDAQNQIT20 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2007-03-30 to 2026-03-31 |
| Last Updated | 2026-03-31 10:49 PM CDT |
| Notes | For more information about this series, see: NQIT20 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2007-03-30 | 1138.71 |
| 2007-04-02 | 1139.97 |
| 2007-04-03 | 1157.62 |
| 2007-04-04 | 1150.63 |
| 2007-04-05 | 1156.71 |
| 2007-04-06 | . |
| 2007-04-09 | 1150.25 |
| 2007-04-10 | 1169.40 |
| 2007-04-11 | 1163.69 |
| 2007-04-12 | 1167.40 |
| 2007-04-13 | 1181.87 |
| 2007-04-16 | 1192.76 |
| 2007-04-17 | 1191.89 |
| 2007-04-18 | 1197.28 |
| 2007-04-19 | 1206.44 |
| 2007-04-20 | 1203.53 |
| 2007-04-23 | 1212.31 |
| 2007-04-24 | 1210.79 |
| 2007-04-25 | 1226.39 |
| 2007-04-26 | 1211.87 |
| 2007-04-27 | 1219.47 |
| 2007-04-30 | 1218.14 |
| 2007-05-01 | 1213.32 |
| 2007-05-02 | 1212.19 |
| 2007-05-03 | 1211.16 |
| 2007-05-04 | 1226.27 |
| 2007-05-07 | 1237.04 |
| 2007-05-08 | 1206.64 |
| 2007-05-09 | 1202.04 |
| 2007-05-10 | 1185.46 |
| 2007-05-11 | 1190.10 |
| 2007-05-14 | 1204.53 |
| 2007-05-15 | 1222.08 |
| 2007-05-16 | 1218.53 |
| 2007-05-17 | 1223.53 |
| 2007-05-18 | 1220.11 |
| 2007-05-21 | 1211.66 |
| 2007-05-22 | 1213.68 |
| 2007-05-23 | 1225.88 |
| 2007-05-24 | 1209.30 |
| 2007-05-25 | 1211.25 |
| 2007-05-28 | . |
| 2007-05-29 | 1212.48 |
| 2007-05-30 | 1200.85 |
| 2007-05-31 | 1206.85 |
| 2007-06-01 | 1203.15 |
| 2007-06-04 | 1204.68 |
| 2007-06-05 | 1215.70 |
| 2007-06-06 | 1206.18 |
| 2007-06-07 | 1193.14 |
| 2007-06-08 | 1181.73 |
| 2007-06-11 | 1180.28 |
| 2007-06-12 | 1172.49 |
| 2007-06-13 | 1156.12 |
| 2007-06-14 | 1161.42 |
| 2007-06-15 | 1164.30 |
| 2007-06-18 | 1163.47 |
| 2007-06-19 | 1174.82 |
| 2007-06-20 | 1180.46 |
| 2007-06-21 | 1174.25 |
| 2007-06-22 | 1183.59 |
| 2007-06-25 | 1180.73 |
| 2007-06-26 | 1186.28 |
| 2007-06-27 | 1181.87 |
| 2007-06-28 | 1194.45 |
| 2007-06-29 | 1211.43 |
| 2007-07-02 | 1227.22 |
| 2007-07-03 | 1239.22 |
| 2007-07-04 | . |
| 2007-07-05 | 1240.59 |
| 2007-07-06 | 1247.18 |
| 2007-07-09 | 1253.66 |
| 2007-07-10 | 1258.16 |
| 2007-07-11 | 1262.65 |
| 2007-07-12 | 1268.47 |
| 2007-07-13 | 1266.68 |
| 2007-07-16 | 1274.25 |
| 2007-07-17 | 1274.54 |
| 2007-07-18 | 1266.98 |
| 2007-07-19 | 1292.72 |
| 2007-07-20 | 1282.97 |
| 2007-07-23 | 1272.40 |
| 2007-07-24 | 1246.29 |
| 2007-07-25 | 1229.45 |
| 2007-07-26 | 1213.74 |
| 2007-07-27 | 1205.59 |
| 2007-07-30 | 1219.30 |
| 2007-07-31 | 1226.29 |
| 2007-08-01 | 1216.78 |
| 2007-08-02 | 1225.18 |
| 2007-08-03 | 1220.36 |
| 2007-08-06 | 1196.00 |
| 2007-08-07 | 1215.91 |
| 2007-08-08 | 1215.47 |
| 2007-08-09 | 1196.69 |
| 2007-08-10 | 1185.43 |
| 2007-08-13 | 1168.51 |
| 2007-08-14 | 1169.51 |
| 2007-08-15 | 1158.88 |
| 2007-08-16 | 1120.19 |
| 2007-08-17 | 1131.22 |
| 2007-08-20 | 1140.22 |
| 2007-08-21 | 1147.07 |
| 2007-08-22 | 1166.60 |
| 2007-08-23 | 1161.92 |
| 2007-08-24 | 1166.31 |
| 2007-08-27 | 1169.25 |
| 2007-08-28 | 1145.45 |
| 2007-08-29 | 1169.12 |
| 2007-08-30 | 1167.49 |
| 2007-08-31 | 1182.83 |
| 2007-09-03 | . |
| 2007-09-04 | 1187.53 |
| 2007-09-05 | 1184.27 |
| 2007-09-06 | 1170.10 |
| 2007-09-07 | 1159.63 |
| 2007-09-10 | 1155.58 |
| 2007-09-11 | 1152.90 |
| 2007-09-12 | 1135.18 |
| 2007-09-13 | 1130.26 |
| 2007-09-14 | 1133.07 |
| 2007-09-17 | 1122.40 |
| 2007-09-18 | 1104.31 |
| 2007-09-19 | 1121.11 |
| 2007-09-20 | 1145.24 |
| 2007-09-21 | 1136.41 |
| 2007-09-24 | 1147.64 |
| 2007-09-25 | 1149.29 |
| 2007-09-26 | 1157.53 |
| 2007-09-27 | 1144.99 |
| 2007-09-28 | 1153.21 |
| 2007-10-01 | 1153.59 |
| 2007-10-02 | 1161.92 |
| 2007-10-03 | 1169.64 |
| 2007-10-04 | 1164.38 |
| 2007-10-05 | 1174.94 |
| 2007-10-08 | 1179.62 |
| 2007-10-09 | 1185.41 |
| 2007-10-10 | 1208.89 |
| 2007-10-11 | 1227.40 |
| 2007-10-12 | 1229.54 |
| 2007-10-15 | 1215.55 |
| 2007-10-16 | 1215.57 |
| 2007-10-17 | 1228.40 |
| 2007-10-18 | 1225.33 |
| 2007-10-19 | 1217.93 |
| 2007-10-22 | 1186.62 |
| 2007-10-23 | 1216.82 |
| 2007-10-24 | 1216.44 |
| 2007-10-25 | 1223.66 |
| 2007-10-26 | 1231.71 |
| 2007-10-29 | 1245.09 |
| 2007-10-30 | 1244.79 |
| 2007-10-31 | 1265.04 |
| 2007-11-01 | 1253.02 |
| 2007-11-02 | 1243.85 |
| 2007-11-05 | 1207.24 |
| 2007-11-06 | 1208.78 |
| 2007-11-07 | 1187.24 |
| 2007-11-08 | 1159.08 |
| 2007-11-09 | 1116.87 |
| 2007-11-12 | 1079.42 |
| 2007-11-13 | 1099.39 |
| 2007-11-14 | 1108.23 |
| 2007-11-15 | 1062.84 |
| 2007-11-16 | 1058.71 |
| 2007-11-19 | 1018.28 |
| 2007-11-20 | 1018.53 |
| 2007-11-21 | 1003.16 |
| 2007-11-22 | . |
| 2007-11-23 | 1005.64 |
| 2007-11-26 | 1015.96 |
| 2007-11-27 | 1030.94 |
| 2007-11-28 | 1026.53 |
| 2007-11-29 | 1021.53 |
| 2007-11-30 | 1034.35 |
| 2007-12-03 | 1024.54 |
| 2007-12-04 | 1014.86 |
| 2007-12-05 | 1010.37 |
| 2007-12-06 | 1003.87 |
| 2007-12-07 | 1016.77 |
| 2007-12-10 | 1018.46 |
| 2007-12-11 | 1002.74 |
| 2007-12-12 | 993.03 |
| 2007-12-13 | 995.77 |
| 2007-12-14 | 972.80 |
| 2007-12-17 | 960.16 |
| 2007-12-18 | 955.88 |
| 2007-12-19 | 941.53 |
| 2007-12-20 | 939.37 |
| 2007-12-21 | 940.39 |
| 2007-12-24 | 942.17 |
| 2007-12-25 | . |
| 2007-12-26 | 948.62 |
| 2007-12-27 | 968.90 |
| 2007-12-28 | 990.33 |
| 2007-12-31 | 984.96 |
| 2008-01-01 | . |
| 2008-01-02 | 994.53 |
| 2008-01-03 | 992.44 |
| 2008-01-04 | 982.93 |
| 2008-01-07 | 960.44 |
| 2008-01-08 | 954.16 |
| 2008-01-09 | 942.02 |
| 2008-01-10 | 946.19 |
| 2008-01-11 | 946.84 |
| 2008-01-14 | 977.37 |
| 2008-01-15 | 955.35 |
| 2008-01-16 | 943.46 |
| 2008-01-17 | 929.24 |
| 2008-01-18 | 912.08 |
| 2008-01-21 | . |
| 2008-01-22 | 866.69 |
| 2008-01-23 | 839.13 |
| 2008-01-24 | 865.98 |
| 2008-01-25 | 880.84 |
| 2008-01-28 | 869.44 |
| 2008-01-29 | 895.43 |
| 2008-01-30 | 889.27 |
| 2008-01-31 | 911.24 |
| 2008-02-01 | 911.90 |
| 2008-02-04 | 919.01 |
| 2008-02-05 | 883.51 |
| 2008-02-06 | 871.25 |
| 2008-02-07 | 858.00 |
| 2008-02-08 | 841.58 |
| 2008-02-11 | 832.14 |
| 2008-02-12 | 848.61 |
| 2008-02-13 | 853.21 |
| 2008-02-14 | 865.51 |
| 2008-02-15 | 854.28 |
| 2008-02-18 | . |
| 2008-02-19 | 877.86 |
| 2008-02-20 | 870.64 |
| 2008-02-21 | 871.83 |
| 2008-02-22 | 877.18 |
| 2008-02-25 | 878.98 |
| 2008-02-26 | 886.20 |
| 2008-02-27 | 896.30 |
| 2008-02-28 | 891.26 |
| 2008-02-29 | 888.76 |
| 2008-03-03 | 873.82 |
| 2008-03-04 | 865.19 |
| 2008-03-05 | 878.39 |
| 2008-03-06 | 860.98 |
| 2008-03-07 | 825.87 |
| 2008-03-10 | 815.84 |
| 2008-03-11 | 819.23 |
| 2008-03-12 | 820.65 |
| 2008-03-13 | 789.31 |
| 2008-03-14 | 773.21 |
| 2008-03-17 | 742.70 |
| 2008-03-18 | 744.56 |
| 2008-03-19 | 715.16 |
| 2008-03-20 | 662.13 |
| 2008-03-21 | . |
| 2008-03-24 | 660.56 |
| 2008-03-25 | 719.38 |
| 2008-03-26 | 739.15 |
| 2008-03-27 | 782.31 |
| 2008-03-28 | 768.49 |
| 2008-03-31 | 787.18 |
| 2008-04-01 | 789.65 |
| 2008-04-02 | 791.52 |
| 2008-04-03 | 784.63 |
| 2008-04-04 | 798.35 |
| 2008-04-07 | 798.90 |
| 2008-04-08 | 778.43 |
| 2008-04-09 | 781.57 |
| 2008-04-10 | 770.69 |
| 2008-04-11 | 772.91 |
| 2008-04-14 | 762.02 |
| 2008-04-15 | 756.02 |
| 2008-04-16 | 772.61 |
| 2008-04-17 | 760.37 |
| 2008-04-18 | 759.14 |
| 2008-04-21 | 761.22 |
| 2008-04-22 | 759.30 |
| 2008-04-23 | 754.20 |
| 2008-04-24 | 745.70 |
| 2008-04-25 | 748.22 |
| 2008-04-28 | 743.20 |
| 2008-04-29 | 740.38 |
| 2008-04-30 | 756.82 |
| 2008-05-01 | 751.13 |
| 2008-05-02 | 736.23 |
| 2008-05-05 | 758.41 |
| 2008-05-06 | 758.25 |
| 2008-05-07 | 760.30 |
| 2008-05-08 | 779.47 |
| 2008-05-09 | 769.38 |
| 2008-05-12 | 765.71 |
| 2008-05-13 | 762.03 |
| 2008-05-14 | 758.30 |
| 2008-05-15 | 761.37 |
| 2008-05-16 | 782.10 |
| 2008-05-19 | 792.24 |
| 2008-05-20 | 791.82 |
| 2008-05-21 | 801.20 |
| 2008-05-22 | 784.99 |
| 2008-05-23 | 784.54 |
| 2008-05-26 | . |
| 2008-05-27 | 789.74 |
| 2008-05-28 | 807.51 |
| 2008-05-29 | 798.24 |
| 2008-05-30 | 797.80 |
| 2008-06-02 | 798.53 |
| 2008-06-03 | 785.89 |
| 2008-06-04 | 786.91 |
| 2008-06-05 | 786.95 |
| 2008-06-06 | 792.54 |
| 2008-06-09 | 782.97 |
| 2008-06-10 | 767.72 |
| 2008-06-11 | 758.64 |
| 2008-06-12 | 745.56 |
| 2008-06-13 | 744.68 |
| 2008-06-16 | 749.91 |
| 2008-06-17 | 759.39 |
| 2008-06-18 | 751.52 |
| 2008-06-19 | 738.76 |
| 2008-06-20 | 723.95 |
| 2008-06-23 | 732.30 |
| 2008-06-24 | 712.17 |
| 2008-06-25 | 731.37 |
| 2008-06-26 | 736.58 |
| 2008-06-27 | 739.13 |
| 2008-06-30 | 732.95 |
| 2008-07-01 | 726.12 |
| 2008-07-02 | 735.39 |
| 2008-07-03 | 728.28 |
| 2008-07-04 | . |
| 2008-07-07 | 741.58 |
| 2008-07-08 | 730.98 |
| 2008-07-09 | 744.08 |
| 2008-07-10 | 740.04 |
| 2008-07-11 | 727.43 |
| 2008-07-14 | 719.21 |
| 2008-07-15 | 711.02 |
| 2008-07-16 | 711.19 |
| 2008-07-17 | 722.99 |
| 2008-07-18 | 729.31 |
| 2008-07-21 | 725.49 |
| 2008-07-22 | 723.63 |
| 2008-07-23 | 722.66 |
| 2008-07-24 | 719.62 |
| 2008-07-25 | 708.79 |
| 2008-07-28 | 708.53 |
| 2008-07-29 | 697.18 |
| 2008-07-30 | 706.13 |
| 2008-07-31 | 708.07 |
| 2008-08-01 | 705.92 |
| 2008-08-04 | 703.16 |
| 2008-08-05 | 706.27 |
| 2008-08-06 | 708.77 |
| 2008-08-07 | 705.75 |
| 2008-08-08 | 692.80 |
| 2008-08-11 | 696.06 |
| 2008-08-12 | 700.73 |
| 2008-08-13 | 690.56 |
| 2008-08-14 | 698.48 |
| 2008-08-15 | 686.91 |
| 2008-08-18 | 691.49 |
| 2008-08-19 | 682.02 |
| 2008-08-20 | 683.64 |
| 2008-08-21 | 692.14 |
| 2008-08-22 | 698.22 |
| 2008-08-25 | 700.91 |
| 2008-08-26 | 689.95 |
| 2008-08-27 | 692.49 |
| 2008-08-28 | 700.13 |
| 2008-08-29 | 711.80 |
| 2008-09-01 | . |
| 2008-09-02 | 705.05 |
| 2008-09-03 | 704.27 |
| 2008-09-04 | 690.55 |
| 2008-09-05 | 681.13 |
| 2008-09-08 | 674.80 |
| 2008-09-09 | 666.54 |
| 2008-09-10 | 661.79 |
| 2008-09-11 | 651.98 |
| 2008-09-12 | 676.78 |
| 2008-09-15 | 662.38 |
| 2008-09-16 | 654.93 |
| 2008-09-17 | 633.23 |
| 2008-09-18 | 611.75 |
| 2008-09-19 | 648.37 |
| 2008-09-22 | 667.34 |
| 2008-09-23 | 667.93 |
| 2008-09-24 | 655.19 |
| 2008-09-25 | 665.43 |
| 2008-09-26 | 653.14 |
| 2008-09-29 | 628.19 |
| 2008-09-30 | 617.92 |
| 2008-10-01 | 610.44 |
| 2008-10-02 | 604.91 |
| 2008-10-03 | 598.00 |
| 2008-10-06 | 557.15 |
| 2008-10-07 | 543.24 |
| 2008-10-08 | 530.45 |
| 2008-10-09 | 528.65 |
| 2008-10-10 | 507.70 |
| 2008-10-13 | 546.58 |
| 2008-10-14 | 563.76 |
| 2008-10-15 | 536.59 |
| 2008-10-16 | 515.81 |
| 2008-10-17 | 526.12 |
| 2008-10-20 | 527.72 |
| 2008-10-21 | 507.34 |
| 2008-10-22 | 488.10 |
| 2008-10-23 | 476.22 |
| 2008-10-24 | 452.67 |
| 2008-10-27 | 447.01 |
| 2008-10-28 | 453.22 |
| 2008-10-29 | 478.42 |
| 2008-10-30 | 482.93 |
| 2008-10-31 | 481.58 |
| 2008-11-03 | 502.38 |
| 2008-11-04 | 525.63 |
| 2008-11-05 | 532.27 |
| 2008-11-06 | 508.14 |
| 2008-11-07 | 512.67 |
| 2008-11-10 | 520.58 |
| 2008-11-11 | 501.80 |
| 2008-11-12 | 490.76 |
| 2008-11-13 | 497.45 |
| 2008-11-14 | 498.80 |
| 2008-11-17 | 486.19 |
| 2008-11-18 | 485.92 |
| 2008-11-19 | 494.52 |
| 2008-11-20 | 484.75 |
| 2008-11-21 | 480.56 |
| 2008-11-24 | 495.44 |
| 2008-11-25 | 482.84 |
| 2008-11-26 | 475.58 |
| 2008-11-27 | . |
| 2008-11-28 | 463.34 |
| 2008-12-01 | 459.69 |
| 2008-12-02 | 463.00 |
| 2008-12-03 | 463.69 |
| 2008-12-04 | 462.87 |
| 2008-12-05 | 435.38 |
| 2008-12-08 | 455.25 |
| 2008-12-09 | 443.43 |
| 2008-12-10 | 456.64 |
| 2008-12-11 | 467.11 |
| 2008-12-12 | 472.96 |
| 2008-12-15 | 482.87 |
| 2008-12-16 | 483.65 |
| 2008-12-17 | 496.98 |
| 2008-12-18 | 499.29 |
| 2008-12-19 | 482.26 |
| 2008-12-22 | 489.14 |
| 2008-12-23 | 479.79 |
| 2008-12-24 | 481.47 |
| 2008-12-25 | . |
| 2008-12-26 | 483.78 |
| 2008-12-29 | 490.94 |
| 2008-12-30 | 501.13 |
| 2008-12-31 | 492.63 |
| 2009-01-01 | . |
| 2009-01-02 | 501.79 |
| 2009-01-05 | 490.50 |
| 2009-01-06 | 479.10 |
| 2009-01-07 | 480.44 |
| 2009-01-08 | 483.63 |
| 2009-01-09 | 483.07 |
| 2009-01-12 | 475.78 |
| 2009-01-13 | 464.93 |
| 2009-01-14 | 456.16 |
| 2009-01-15 | 461.10 |
| 2009-01-16 | 467.83 |
| 2009-01-19 | . |
| 2009-01-20 | 459.86 |
| 2009-01-21 | 452.52 |
| 2009-01-22 | 455.91 |
| 2009-01-23 | 449.78 |
| 2009-01-26 | 474.76 |
| 2009-01-27 | 482.69 |
| 2009-01-28 | 489.85 |
| 2009-01-29 | 476.73 |
| 2009-01-30 | 471.63 |
| 2009-02-02 | 471.75 |
| 2009-02-03 | 486.59 |
| 2009-02-04 | 486.54 |
| 2009-02-05 | 486.39 |
| 2009-02-06 | 490.56 |
| 2009-02-09 | 504.03 |
| 2009-02-10 | 510.71 |
| 2009-02-11 | 498.46 |
| 2009-02-12 | 501.22 |
| 2009-02-13 | 518.09 |
| 2009-02-16 | . |
| 2009-02-17 | 498.33 |
| 2009-02-18 | 497.38 |
| 2009-02-19 | 506.50 |
| 2009-02-20 | 495.65 |
| 2009-02-23 | 505.51 |
| 2009-02-24 | 504.45 |
| 2009-02-25 | 507.14 |
| 2009-02-26 | 507.66 |
| 2009-02-27 | 501.44 |
| 2009-03-02 | 476.43 |
| 2009-03-03 | 479.37 |
| 2009-03-04 | 492.37 |
| 2009-03-05 | 483.83 |
| 2009-03-06 | 472.10 |
| 2009-03-09 | 470.90 |
| 2009-03-10 | 470.76 |
| 2009-03-11 | 479.00 |
| 2009-03-12 | 482.25 |
| 2009-03-13 | 483.98 |
| 2009-03-16 | 499.73 |
| 2009-03-17 | 503.95 |
| 2009-03-18 | 509.10 |
| 2009-03-19 | 536.65 |
| 2009-03-20 | 545.10 |
| 2009-03-23 | 547.17 |
| 2009-03-24 | 540.90 |
| 2009-03-25 | 551.59 |
| 2009-03-26 | 549.74 |
| 2009-03-27 | 539.84 |
| 2009-03-30 | 520.04 |
| 2009-03-31 | 542.19 |
| 2009-04-01 | 547.58 |
| 2009-04-02 | 555.47 |
| 2009-04-03 | 559.75 |
| 2009-04-06 | 569.02 |
| 2009-04-07 | 568.44 |
| 2009-04-08 | 568.98 |
| 2009-04-09 | 573.75 |
| 2009-04-10 | . |
| 2009-04-13 | 578.62 |
| 2009-04-14 | 574.80 |
| 2009-04-15 | 567.27 |
| 2009-04-16 | 567.27 |
| 2009-04-17 | 574.52 |
| 2009-04-20 | 556.11 |
| 2009-04-21 | 549.59 |
| 2009-04-22 | 560.85 |
| 2009-04-23 | 565.94 |
| 2009-04-24 | 574.97 |
| 2009-04-27 | 576.68 |
| 2009-04-28 | 589.43 |
| 2009-04-29 | 601.91 |
| 2009-04-30 | 618.64 |
| 2009-05-01 | 618.74 |
| 2009-05-04 | 638.13 |
| 2009-05-05 | 631.91 |
| 2009-05-06 | 645.84 |
| 2009-05-07 | 664.61 |
| 2009-05-08 | 660.61 |
| 2009-05-11 | 658.23 |
| 2009-05-12 | 685.96 |
| 2009-05-13 | 673.47 |
| 2009-05-14 | 679.98 |
| 2009-05-15 | 703.60 |
| 2009-05-18 | 719.14 |
| 2009-05-19 | 721.72 |
| 2009-05-20 | 734.54 |
| 2009-05-21 | 731.31 |
| 2009-05-22 | 758.00 |
| 2009-05-25 | . |
| 2009-05-26 | 765.76 |
| 2009-05-27 | 751.56 |
| 2009-05-28 | 750.76 |
| 2009-05-29 | 756.88 |
| 2009-06-01 | 766.14 |
| 2009-06-02 | 776.81 |
| 2009-06-03 | 774.89 |
| 2009-06-04 | 762.03 |
| 2009-06-05 | 744.09 |
| 2009-06-08 | 734.88 |
| 2009-06-09 | 738.10 |
| 2009-06-10 | 734.99 |
| 2009-06-11 | 747.37 |
| 2009-06-12 | 739.62 |
| 2009-06-15 | 715.66 |
| 2009-06-16 | 716.24 |
| 2009-06-17 | 691.31 |
| 2009-06-18 | 702.19 |
| 2009-06-19 | 708.57 |
| 2009-06-22 | 692.52 |
| 2009-06-23 | 699.98 |
| 2009-06-24 | 717.43 |
| 2009-06-25 | 704.46 |
| 2009-06-26 | 724.24 |
| 2009-06-29 | 719.18 |
| 2009-06-30 | 711.82 |
| 2009-07-01 | 723.35 |
| 2009-07-02 | 713.00 |
| 2009-07-03 | . |
| 2009-07-06 | 690.43 |
| 2009-07-07 | 710.45 |
| 2009-07-08 | 700.46 |
| 2009-07-09 | 713.90 |
| 2009-07-10 | 701.74 |
| 2009-07-13 | 715.87 |
| 2009-07-14 | 717.22 |
| 2009-07-15 | 733.43 |
| 2009-07-16 | 741.42 |
| 2009-07-17 | 744.99 |
| 2009-07-20 | 750.34 |
| 2009-07-21 | 755.63 |
| 2009-07-22 | 766.84 |
| 2009-07-23 | 780.31 |
| 2009-07-24 | 788.75 |
| 2009-07-27 | 790.10 |
| 2009-07-28 | 778.92 |
| 2009-07-29 | 775.08 |
| 2009-07-30 | 792.20 |
| 2009-07-31 | 794.74 |
| 2009-08-03 | 831.08 |
| 2009-08-04 | 834.54 |
| 2009-08-05 | 824.64 |
| 2009-08-06 | 845.86 |
| 2009-08-07 | 840.49 |
| 2009-08-10 | 843.61 |
| 2009-08-11 | 840.36 |
| 2009-08-12 | 850.67 |
| 2009-08-13 | 856.03 |
| 2009-08-14 | 849.29 |
| 2009-08-17 | 822.45 |
| 2009-08-18 | 843.97 |
| 2009-08-19 | 843.93 |
| 2009-08-20 | 844.10 |
| 2009-08-21 | 848.72 |
| 2009-08-24 | 856.82 |
| 2009-08-25 | 846.26 |
| 2009-08-26 | 840.77 |
| 2009-08-27 | 836.54 |
| 2009-08-28 | 839.47 |
| 2009-08-31 | 839.11 |
| 2009-09-01 | 824.95 |
| 2009-09-02 | 808.94 |
| 2009-09-03 | 817.79 |
| 2009-09-04 | 823.96 |
| 2009-09-07 | . |
| 2009-09-08 | 838.69 |
| 2009-09-09 | 846.48 |
| 2009-09-10 | 842.05 |
| 2009-09-11 | 844.53 |
| 2009-09-14 | 847.86 |
| 2009-09-15 | 853.97 |
| 2009-09-16 | 863.01 |
| 2009-09-17 | 867.26 |
| 2009-09-18 | 869.31 |
| 2009-09-21 | 862.94 |
| 2009-09-22 | 875.09 |
| 2009-09-23 | 882.81 |
| 2009-09-24 | 877.55 |
| 2009-09-25 | 868.04 |
| 2009-09-28 | 869.15 |
| 2009-09-29 | 871.57 |
| 2009-09-30 | 893.23 |
| 2009-10-01 | 884.93 |
| 2009-10-02 | 891.27 |
| 2009-10-05 | 912.56 |
| 2009-10-06 | 937.22 |
| 2009-10-07 | 929.19 |
| 2009-10-08 | 946.00 |
| 2009-10-09 | 939.48 |
| 2009-10-12 | 957.48 |
| 2009-10-13 | 948.65 |
| 2009-10-14 | 950.30 |
| 2009-10-15 | 967.79 |
| 2009-10-16 | 966.85 |
| 2009-10-19 | 984.33 |
| 2009-10-20 | 983.76 |
| 2009-10-21 | 983.36 |
| 2009-10-22 | 969.51 |
| 2009-10-23 | 971.36 |
| 2009-10-26 | 963.78 |
| 2009-10-27 | 965.41 |
| 2009-10-28 | 949.61 |
| 2009-10-29 | 973.98 |
| 2009-10-30 | 960.98 |
| 2009-11-02 | 947.35 |
| 2009-11-03 | 926.83 |
| 2009-11-04 | 942.96 |
| 2009-11-05 | 948.15 |
| 2009-11-06 | 944.98 |
| 2009-11-09 | 971.87 |
| 2009-11-10 | 980.96 |
| 2009-11-11 | 994.29 |
| 2009-11-12 | 999.18 |
| 2009-11-13 | 1014.91 |
| 2009-11-16 | 1020.58 |
| 2009-11-17 | 999.90 |
| 2009-11-18 | 1005.30 |
| 2009-11-19 | 987.22 |
| 2009-11-20 | 979.35 |
| 2009-11-23 | 1006.75 |
| 2009-11-24 | 995.64 |
| 2009-11-25 | 996.10 |
| 2009-11-26 | . |
| 2009-11-27 | 988.44 |
| 2009-11-30 | 988.29 |
| 2009-12-01 | 1016.86 |
| 2009-12-02 | 1019.79 |
| 2009-12-03 | 1025.74 |
| 2009-12-04 | 1003.06 |
| 2009-12-07 | 987.27 |
| 2009-12-08 | 976.75 |
| 2009-12-09 | 967.30 |
| 2009-12-10 | 960.88 |
| 2009-12-11 | 963.45 |
| 2009-12-14 | 973.60 |
| 2009-12-15 | 952.74 |
| 2009-12-16 | 963.51 |
| 2009-12-17 | 943.28 |
| 2009-12-18 | 931.76 |
| 2009-12-21 | 925.82 |
| 2009-12-22 | 926.63 |
| 2009-12-23 | 936.22 |
| 2009-12-24 | 937.82 |
| 2009-12-25 | . |
| 2009-12-28 | 950.72 |
| 2009-12-29 | 954.25 |
| 2009-12-30 | 957.59 |
| 2009-12-31 | 960.70 |
| 2010-01-01 | . |
| 2010-01-04 | 970.50 |
| 2010-01-05 | 963.69 |
| 2010-01-06 | 967.26 |
| 2010-01-07 | 949.51 |
| 2010-01-08 | 949.54 |
| 2010-01-11 | 947.60 |
| 2010-01-12 | 939.31 |
| 2010-01-13 | 941.93 |
| 2010-01-14 | 940.21 |
| 2010-01-15 | 924.84 |
| 2010-01-18 | . |
| 2010-01-19 | 938.68 |
| 2010-01-20 | 927.86 |
| 2010-01-21 | 924.54 |
| 2010-01-22 | 912.07 |
| 2010-01-25 | 931.26 |
| 2010-01-26 | 933.86 |
| 2010-01-27 | 933.60 |
| 2010-01-28 | 929.21 |
| 2010-01-29 | 939.88 |
| 2010-02-01 | 947.10 |
| 2010-02-02 | 948.72 |
| 2010-02-03 | 968.96 |
| 2010-02-04 | 939.45 |
| 2010-02-05 | 904.82 |
| 2010-02-08 | 907.23 |
| 2010-02-09 | 907.06 |
| 2010-02-10 | 914.90 |
| 2010-02-11 | 911.04 |
| 2010-02-12 | 907.60 |
| 2010-02-15 | . |
| 2010-02-16 | 918.25 |
| 2010-02-17 | 924.07 |
| 2010-02-18 | 939.86 |
| 2010-02-19 | 937.27 |
| 2010-02-22 | 938.09 |
| 2010-02-23 | 938.18 |
| 2010-02-24 | 941.07 |
| 2010-02-25 | 928.61 |
| 2010-02-26 | 956.76 |
| 2010-03-01 | 951.82 |
| 2010-03-02 | 952.50 |
| 2010-03-03 | 959.95 |
| 2010-03-04 | 959.31 |
| 2010-03-05 | 963.09 |
| 2010-03-08 | 968.08 |
| 2010-03-09 | 961.01 |
| 2010-03-10 | 981.21 |
| 2010-03-11 | 980.71 |
| 2010-03-12 | 982.42 |
| 2010-03-15 | 995.10 |
| 2010-03-16 | 1023.68 |
| 2010-03-17 | 1026.33 |
| 2010-03-18 | 1007.76 |
| 2010-03-19 | 998.50 |
| 2010-03-22 | 1009.14 |
| 2010-03-23 | 1016.93 |
| 2010-03-24 | 1007.89 |
| 2010-03-25 | 1006.75 |
| 2010-03-26 | 1016.32 |
| 2010-03-29 | 1023.56 |
| 2010-03-30 | 1017.57 |
| 2010-03-31 | 1022.20 |
| 2010-04-01 | 1035.47 |
| 2010-04-02 | . |
| 2010-04-05 | 1033.09 |
| 2010-04-06 | 1021.84 |
| 2010-04-07 | 1019.05 |
| 2010-04-08 | 1014.76 |
| 2010-04-09 | 1025.05 |
| 2010-04-12 | 1034.15 |
| 2010-04-13 | 1023.48 |
| 2010-04-14 | 1041.43 |
| 2010-04-15 | 1044.74 |
| 2010-04-16 | 1045.23 |
| 2010-04-19 | 1027.04 |
| 2010-04-20 | 1043.38 |
| 2010-04-21 | 1029.71 |
| 2010-04-22 | 1011.23 |
| 2010-04-23 | 1013.63 |
| 2010-04-26 | 994.92 |
| 2010-04-27 | 985.60 |
| 2010-04-28 | 962.14 |
| 2010-04-29 | 986.66 |
| 2010-04-30 | 998.64 |
| 2010-05-03 | 997.30 |
| 2010-05-04 | 968.30 |
| 2010-05-05 | 944.63 |
| 2010-05-06 | 933.23 |
| 2010-05-07 | 900.99 |
| 2010-05-10 | 950.40 |
| 2010-05-11 | 954.56 |
| 2010-05-12 | 959.87 |
| 2010-05-13 | 956.98 |
| 2010-05-14 | 925.86 |
| 2010-05-17 | 924.14 |
| 2010-05-18 | 944.25 |
| 2010-05-19 | 924.66 |
| 2010-05-20 | 918.94 |
| 2010-05-21 | 932.35 |
| 2010-05-24 | 914.66 |
| 2010-05-25 | 886.94 |
| 2010-05-26 | 901.16 |
| 2010-05-27 | 933.74 |
| 2010-05-28 | 938.80 |
| 2010-05-31 | . |
| 2010-06-01 | 950.30 |
| 2010-06-02 | 959.77 |
| 2010-06-03 | 968.72 |
| 2010-06-04 | 943.79 |
| 2010-06-07 | 923.57 |
| 2010-06-08 | 916.12 |
| 2010-06-09 | 938.70 |
| 2010-06-10 | 956.32 |
| 2010-06-11 | 964.50 |
| 2010-06-14 | 990.27 |
| 2010-06-15 | 997.96 |
| 2010-06-16 | 1001.57 |
| 2010-06-17 | 996.24 |
| 2010-06-18 | 995.70 |
| 2010-06-21 | 988.71 |
| 2010-06-22 | 990.11 |
| 2010-06-23 | 977.54 |
| 2010-06-24 | 967.91 |
| 2010-06-25 | 960.03 |
| 2010-06-28 | 969.45 |
| 2010-06-29 | 930.96 |
| 2010-06-30 | 927.11 |
| 2010-07-01 | 923.42 |
| 2010-07-02 | 946.77 |
| 2010-07-05 | . |
| 2010-07-06 | 952.09 |
| 2010-07-07 | 945.00 |
| 2010-07-08 | 949.53 |
| 2010-07-09 | 958.74 |
| 2010-07-12 | 956.89 |
| 2010-07-13 | 968.88 |
| 2010-07-14 | 963.36 |
| 2010-07-15 | 981.19 |
| 2010-07-16 | 983.54 |
| 2010-07-19 | 981.70 |
| 2010-07-20 | 964.35 |
| 2010-07-21 | 960.47 |
| 2010-07-22 | 957.89 |
| 2010-07-23 | 950.43 |
| 2010-07-26 | 970.07 |
| 2010-07-27 | 965.30 |
| 2010-07-28 | 964.27 |
| 2010-07-29 | 965.72 |
| 2010-07-30 | 957.70 |
| 2010-08-02 | 989.39 |
| 2010-08-03 | 989.31 |
| 2010-08-04 | 994.58 |
| 2010-08-05 | 998.45 |
| 2010-08-06 | 1023.34 |
| 2010-08-09 | 1031.11 |
| 2010-08-10 | 1007.57 |
| 2010-08-11 | 976.24 |
| 2010-08-12 | 983.06 |
| 2010-08-13 | 972.17 |
| 2010-08-16 | 980.84 |
| 2010-08-17 | 983.18 |
| 2010-08-18 | 978.82 |
| 2010-08-19 | 989.99 |
| 2010-08-20 | 973.11 |
| 2010-08-23 | 975.10 |
| 2010-08-24 | 964.33 |
| 2010-08-25 | 957.65 |
| 2010-08-26 | 962.23 |
| 2010-08-27 | 964.14 |
| 2010-08-30 | 986.34 |
| 2010-08-31 | 985.76 |
| 2010-09-01 | 1025.04 |
| 2010-09-02 | 1011.60 |
| 2010-09-03 | 1006.26 |
| 2010-09-06 | . |
| 2010-09-07 | 1007.20 |
| 2010-09-08 | 1008.00 |
| 2010-09-09 | 1006.70 |
| 2010-09-10 | 1005.20 |
| 2010-09-13 | 1027.86 |
| 2010-09-14 | 1034.68 |
| 2010-09-15 | 1031.09 |
| 2010-09-16 | 1036.79 |
| 2010-09-17 | 1032.53 |
| 2010-09-20 | 1041.33 |
| 2010-09-21 | 1039.89 |
| 2010-09-22 | 1053.35 |
| 2010-09-23 | 1050.20 |
| 2010-09-24 | 1072.36 |
| 2010-09-27 | 1076.43 |
| 2010-09-28 | 1071.44 |
| 2010-09-29 | 1073.48 |
| 2010-09-30 | 1075.26 |
| 2010-10-01 | 1096.71 |
| 2010-10-04 | 1078.88 |
| 2010-10-05 | 1099.29 |
| 2010-10-06 | 1094.50 |
| 2010-10-07 | 1108.89 |
| 2010-10-08 | 1096.66 |
| 2010-10-11 | 1104.18 |
| 2010-10-12 | 1103.11 |
| 2010-10-13 | 1125.16 |
| 2010-10-14 | 1139.45 |
| 2010-10-15 | 1125.86 |
| 2010-10-18 | 1126.61 |
| 2010-10-19 | 1113.99 |
| 2010-10-20 | 1137.75 |
| 2010-10-21 | 1147.94 |
| 2010-10-22 | 1144.40 |
| 2010-10-25 | 1140.95 |
| 2010-10-26 | 1124.85 |
| 2010-10-27 | 1120.72 |
| 2010-10-28 | 1132.98 |
| 2010-10-29 | 1139.70 |
| 2010-11-01 | 1138.07 |
| 2010-11-02 | 1145.42 |
| 2010-11-03 | 1139.68 |
| 2010-11-04 | 1151.94 |
| 2010-11-05 | 1171.45 |
| 2010-11-08 | 1151.79 |
| 2010-11-09 | 1145.09 |
| 2010-11-10 | 1132.51 |
| 2010-11-11 | 1132.37 |
| 2010-11-12 | 1134.45 |
| 2010-11-15 | 1130.16 |
| 2010-11-16 | 1110.89 |
| 2010-11-17 | 1129.59 |
| 2010-11-18 | 1137.90 |
| 2010-11-19 | 1144.95 |
| 2010-11-22 | 1137.96 |
| 2010-11-23 | 1103.72 |
| 2010-11-24 | 1101.45 |
| 2010-11-25 | . |
| 2010-11-26 | 1096.52 |
| 2010-11-29 | 1060.56 |
| 2010-11-30 | 1029.48 |
| 2010-12-01 | 1048.84 |
| 2010-12-02 | 1078.79 |
| 2010-12-03 | 1085.82 |
| 2010-12-06 | 1075.96 |
| 2010-12-07 | 1072.06 |
| 2010-12-08 | 1093.86 |
| 2010-12-09 | 1079.68 |
| 2010-12-10 | 1097.74 |
| 2010-12-13 | 1123.61 |
| 2010-12-14 | 1117.22 |
| 2010-12-15 | 1106.51 |
| 2010-12-16 | 1098.69 |
| 2010-12-17 | 1088.47 |
| 2010-12-20 | 1100.88 |
| 2010-12-21 | 1107.17 |
| 2010-12-22 | 1109.31 |
| 2010-12-23 | 1106.56 |
| 2010-12-24 | . |
| 2010-12-27 | 1111.20 |
| 2010-12-28 | 1109.16 |
| 2010-12-29 | 1105.41 |
| 2010-12-30 | 1110.66 |
| 2010-12-31 | 1121.82 |
| 2011-01-03 | 1112.48 |
| 2011-01-04 | 1114.71 |
| 2011-01-05 | 1102.97 |
| 2011-01-06 | 1118.05 |
| 2011-01-07 | 1108.25 |
| 2011-01-10 | 1088.29 |
| 2011-01-11 | 1093.35 |
| 2011-01-12 | 1104.04 |
| 2011-01-13 | 1129.01 |
| 2011-01-14 | 1126.48 |
| 2011-01-17 | . |
| 2011-01-18 | 1129.60 |
| 2011-01-19 | 1131.80 |
| 2011-01-20 | 1113.51 |
| 2011-01-21 | 1129.25 |
| 2011-01-24 | 1137.47 |
| 2011-01-25 | 1132.98 |
| 2011-01-26 | 1143.20 |
| 2011-01-27 | 1175.80 |
#2011-01-28|1164.91
#2011-01-31|1174.36
#2011-02-01|1191.29
#2011-02-02|1213.14
#2011-02-03|1181.65
#2011-02-04|1175.07
#2011-02-07|1193.45
#2011-02-08|1203.65
#2011-02-09|1190.25
#2011-02-10|1166.35
#2011-02-11|1163.35
#2011-02-14|1156.22
#2011-02-15|1153.86
#2011-02-16|1154.19
#2011-02-17|1154.90
#2011-02-18|1162.85
#2011-02-21| .
#2011-02-22|1147.97
#2011-02-23|1161.37
#2011-02-24|1158.34
#2011-02-25|1167.27
#2011-02-28|1173.21
#2011-03-01|1181.42
#2011-03-02|1189.55
#2011-03-03|1195.20
#2011-03-04|1189.51
#2011-03-07|1202.31
#2011-03-08|1193.50
#2011-03-09|1206.30
#2011-03-10|1189.53
#2011-03-11|1182.48
#2011-03-14|1194.49
#2011-03-15|1169.14
#2011-03-16|1168.23
#2011-03-17|1175.65
#2011-03-18|1196.63
#2011-03-21|1215.16
#2011-03-22|1215.52
#2011-03-23|1206.77
#2011-03-24|1222.32
#2011-03-25|1226.72
#2011-03-28|1232.45
#2011-03-29|1213.17
#2011-03-30|1230.54
#2011-03-31|1237.30
#2011-04-01|1248.25
#2011-04-04|1265.54
#2011-04-05|1264.23
#2011-04-06|1274.88
#2011-04-07|1267.57
#2011-04-08|1280.33
#2011-04-11|1275.85
#2011-04-12|1260.36
#2011-04-13|1263.16
#2011-04-14|1267.33
#2011-04-15|1261.06
#2011-04-18|1218.53
#2011-04-19|1240.95
#2011-04-20|1263.84
#2011-04-21|1272.51
#2011-04-22| .
#2011-04-25|1271.60
#2011-04-26|1277.09
#2011-04-27|1277.24
#2011-04-28|1299.77
#2011-04-29|1304.76
#2011-05-02|1317.22
#2011-05-03|1321.38
#2011-05-04|1302.57
#2011-05-05|1283.73
#2011-05-06|1290.68
#2011-05-09|1269.24
#2011-05-10|1283.59
#2011-05-11|1286.59
#2011-05-12|1277.86
#2011-05-13|1274.82
#2011-05-16|1285.66
#2011-05-17|1264.26
#2011-05-18|1300.43
#2011-05-19|1307.50
#2011-05-20|1280.49
#2011-05-23|1258.80
#2011-05-24|1268.66
#2011-05-25|1263.57
#2011-05-26|1269.57
#2011-05-27|1290.95
#2011-05-30| .
#2011-05-31|1305.43
#2011-06-01|1325.69
#2011-06-02|1321.68
#2011-06-03|1340.51
#2011-06-06|1339.29
#2011-06-07|1345.51
#2011-06-08|1329.61
#2011-06-09|1321.29
#2011-06-10|1298.43
#2011-06-13|1295.71
#2011-06-14|1322.79
#2011-06-15|1285.61
#2011-06-16|1263.95
#2011-06-17|1280.98
#2011-06-20|1261.57
#2011-06-21|1279.11
#2011-06-22|1275.56
#2011-06-23|1229.33
#2011-06-24|1225.55
#2011-06-27|1239.79
#2011-06-28|1266.75
#2011-06-29|1283.92
#2011-06-30|1313.16
#2011-07-01|1325.42
#2011-07-04| .
#2011-07-05|1332.98
#2011-07-06|1303.87
#2011-07-07|1316.25
#2011-07-08|1284.91
#2011-07-11|1229.16
#2011-07-12|1229.72
#2011-07-13|1262.04
#2011-07-14|1258.99
#2011-07-15|1236.82
#2011-07-18|1225.82
#2011-07-19|1252.81
#2011-07-20|1253.43
#2011-07-21|1285.98
#2011-07-22|1280.73
#2011-07-25|1288.77
#2011-07-26|1308.83
#2011-07-27|1297.41
#2011-07-28|1314.87
#2011-07-29|1326.69
#2011-08-01|1284.61
#2011-08-02|1249.48
#2011-08-03|1216.95
#2011-08-04|1164.74
#2011-08-05|1167.85
#2011-08-08|1097.87
#2011-08-09|1104.98
#2011-08-10|1084.33
#2011-08-11|1115.18
#2011-08-12|1141.24
#2011-08-15|1159.70
#2011-08-16|1149.44
#2011-08-17|1171.41
#2011-08-18|1099.84
#2011-08-19|1094.85
#2011-08-22|1110.92
#2011-08-23|1112.32
#2011-08-24|1132.50
#2011-08-25|1123.29
#2011-08-26|1123.62
#2011-08-29|1162.63
#2011-08-30|1156.67
#2011-08-31|1172.65
#2011-09-01|1164.65
#2011-09-02|1137.90
#2011-09-05| .
#2011-09-06|1071.85
#2011-09-07|1119.59
#2011-09-08|1106.16
#2011-09-09|1058.85
#2011-09-12|1030.30
#2011-09-13|1040.52
#2011-09-14|1049.93
#2011-09-15|1078.24
#2011-09-16|1084.05
#2011-09-19|1051.47
#2011-09-20|1066.00
#2011-09-21|1056.45
#2011-09-22| 989.56
#2011-09-23| 991.11
#2011-09-26| 998.00
#2011-09-27|1046.13
#2011-09-28|1048.96
#2011-09-29|1053.96
#2011-09-30|1030.32
#2011-10-03|1010.40
#2011-10-04| 993.65
#2011-10-05|1009.17
#2011-10-06|1040.82
#2011-10-07|1028.85
#2011-10-10|1059.00
#2011-10-11|1056.69
#2011-10-12|1061.50
#2011-10-13|1052.68
#2011-10-14|1075.53
#2011-10-17|1018.80
#2011-10-18|1023.42
#2011-10-19|1035.18
#2011-10-20|1005.24
#2011-10-21|1019.54
#2011-10-24|1011.54
#2011-10-25|1024.83
#2011-10-26|1007.78
#2011-10-27|1045.53
#2011-10-28|1035.53
#2011-10-31| 979.73
#2011-11-01| 919.60
#2011-11-02| 940.03
#2011-11-03| 951.57
#2011-11-04| 939.27
#2011-11-07| 928.49
#2011-11-08| 925.04
#2011-11-09| 873.15
#2011-11-10| 882.98
#2011-11-11| 905.59
#2011-11-14| 890.87
#2011-11-15| 873.67
#2011-11-16| 889.55
#2011-11-17| 874.92
#2011-11-18| 863.65
#2011-11-21| 837.46
#2011-11-22| 839.27
#2011-11-23| 809.97
#2011-11-24| .
#2011-11-25| 813.41
#2011-11-28| 829.57
#2011-11-29| 824.01
#2011-11-30| 848.59
#2011-12-01| 868.82
#2011-12-02| 860.07
#2011-12-05| 870.03
#2011-12-06| 855.98
#2011-12-07| 851.26
#2011-12-08| 821.74
#2011-12-09| 818.77
#2011-12-12| 793.32
#2011-12-13| 796.07
#2011-12-14| 767.74
#2011-12-15| 765.84
#2011-12-16| 768.72
#2011-12-19| 769.01
#2011-12-20| 777.17
#2011-12-21| 770.96
#2011-12-22| 792.26
#2011-12-23| 797.06
#2011-12-26| .
#2011-12-27| 791.57
#2011-12-28| 776.27
#2011-12-29| 771.80
#2011-12-30| 779.56
#2012-01-02| .
#2012-01-03| 812.26
#2012-01-04| 797.59
#2012-01-05| 780.94
#2012-01-06| 770.16
#2012-01-09| 762.03
#2012-01-10| 762.23
#2012-01-11| 762.37
#2012-01-12| 783.19
#2012-01-13| 790.39
#2012-01-16| .
#2012-01-17| 810.39
#2012-01-18| 830.04
#2012-01-19| 839.92
#2012-01-20| 834.78
#2012-01-23| 850.82
#2012-01-24| 838.33
#2012-01-25| 860.22
#2012-01-26| 882.50
#2012-01-27| 879.36
#2012-01-30| 880.57
#2012-01-31| 885.03
#2012-02-01| 908.00
#2012-02-02| 912.49
#2012-02-03| 922.68
#2012-02-06| 913.21
#2012-02-07| 923.93
#2012-02-08| 927.06
#2012-02-09| 925.02
#2012-02-10| 922.02
#2012-02-13| 913.19
#2012-02-14| 899.27
#2012-02-15| 890.48
#2012-02-16| 867.50
#2012-02-17| 878.83
#2012-02-20| .
#2012-02-21| 899.63
#2012-02-22| 908.56
#2012-02-23| 900.00
#2012-02-24| 916.18
#2012-02-27| 903.71
#2012-02-28| 893.79
#2012-02-29| 885.78
#2012-03-01| 887.45
#2012-03-02| 879.02
#2012-03-05| 880.34
#2012-03-06| 852.46
#2012-03-07| 852.70
#2012-03-08| 876.72
#2012-03-09| 844.18
#2012-03-12| 841.41
#2012-03-13| 852.86
#2012-03-14| 856.06
#2012-03-15| 858.02
#2012-03-16| 864.12
#2012-03-19| 875.10
#2012-03-20| 881.97
#2012-03-21| 880.07
#2012-03-22| 875.29
#2012-03-23| 891.09
#2012-03-26| 912.60
#2012-03-27| 902.59
#2012-03-28| 902.51
#2012-03-29| 879.85
#2012-03-30| 890.26
#2012-04-02| 897.65
#2012-04-03| 897.32
#2012-04-04| 868.07
#2012-04-05| 856.48
#2012-04-06| .
#2012-04-09| 857.00
#2012-04-10| 838.22
#2012-04-11| 845.04
#2012-04-12| 869.70
#2012-04-13| 865.80
#2012-04-16| 854.16
#2012-04-17| 870.64
#2012-04-18| 854.64
#2012-04-19| 847.82
#2012-04-20| 867.15
#2012-04-23| 839.31
#2012-04-24| 853.85
#2012-04-25| 874.84
#2012-04-26| 861.33
#2012-04-27| 862.15
#2012-04-30| 863.51
#2012-05-01| 862.81
#2012-05-02| 856.51
#2012-05-03| 859.11
#2012-05-04| 861.10
#2012-05-07| 873.43
#2012-05-08| 862.06
#2012-05-09| 848.12
#2012-05-10| 850.15
#2012-05-11| 857.71
#2012-05-14| 848.57
#2012-05-15| 831.25
#2012-05-16| 833.47
#2012-05-17| 830.59
#2012-05-18| 823.96
#2012-05-21| 826.07
#2012-05-22| 842.18
#2012-05-23| 816.94
#2012-05-24| 823.31
#2012-05-25| 817.09
#2012-05-28| .
#2012-05-29| 830.38
#2012-05-30| 799.07
#2012-05-31| 798.14
#2012-06-01| 785.25
#2012-06-04| 799.16
#2012-06-05| 787.79
#2012-06-06| 799.56
#2012-06-07| 812.23
#2012-06-08| 798.70
#2012-06-11| 794.77
#2012-06-12| 791.99
#2012-06-13| 805.71
#2012-06-14| 812.23
#2012-06-15| 819.96
#2012-06-18| 817.10
#2012-06-19| 833.32
#2012-06-20| 855.58
#2012-06-21| 871.63
#2012-06-22| 872.75
#2012-06-25| 856.85
#2012-06-26| 846.53
#2012-06-27| 853.28
#2012-06-28| 854.18
#2012-06-29| 890.26
#2012-07-02| 873.54
#2012-07-03| 880.53
#2012-07-04| .
#2012-07-05| 861.38
#2012-07-06| 850.89
#2012-07-09| 851.77
#2012-07-10| 845.76
#2012-07-11| 843.84
#2012-07-12| 818.31
#2012-07-13| 827.12
#2012-07-16| 826.94
#2012-07-17| 822.02
#2012-07-18| 828.09
#2012-07-19| 818.28
#2012-07-20| 801.53
#2012-07-23| 776.34
#2012-07-24| 774.60
#2012-07-25| 786.52
#2012-07-26| 821.90
#2012-07-27| 833.60
#2012-07-30| 824.77
#2012-07-31| 830.91
#2012-08-01| 832.87
#2012-08-02| 808.28
#2012-08-03| 847.94
#2012-08-06| 872.71
#2012-08-07| 869.78
#2012-08-08| 867.80
#2012-08-09| 859.84
#2012-08-10| 858.04
#2012-08-13| 855.47
#2012-08-14| 855.16
#2012-08-15| 853.37
#2012-08-16| 860.87
#2012-08-17| 859.61
#2012-08-20| 862.44
#2012-08-21| 886.29
#2012-08-22| 875.20
#2012-08-23| 876.95
#2012-08-24| 879.92
#2012-08-27| 887.15
#2012-08-28| 882.17
#2012-08-29| 875.14
#2012-08-30| 869.84
#2012-08-31| 889.16
#2012-09-03| .
#2012-09-04| 901.15
#2012-09-05| 911.48
#2012-09-06| 921.79
#2012-09-07| 929.98
#2012-09-10| 934.18
#2012-09-11| 942.98
#2012-09-12| 940.77
#2012-09-13| 950.07
#2012-09-14| 962.49
#2012-09-17| 968.74
#2012-09-18| 961.04
#2012-09-19| 968.48
#2012-09-20| 950.29
#2012-09-21| 959.32
#2012-09-24| 959.75
#2012-09-25| 963.93
#2012-09-26| 940.77
#2012-09-27| 946.10
#2012-09-28| 943.12
#2012-10-01| 957.78
#2012-10-02| 976.24
#2012-10-03| 970.14
#2012-10-04| 981.68
#2012-10-05| 991.42
#2012-10-08| 976.39
#2012-10-09| 970.68
#2012-10-10| 959.56
#2012-10-11| 968.50
#2012-10-12| 973.07
#2012-10-15| 971.35
#2012-10-16| 997.62
#2012-10-17|1008.71
#2012-10-18|1004.00
#2012-10-19| 983.50
#2012-10-22| 980.75
#2012-10-23| 955.94
#2012-10-24| 973.70
#2012-10-25| 978.65
#2012-10-26| 985.66
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.43
#2012-11-01| 999.66
#2012-11-02| 989.24
#2012-11-05| 978.42
#2012-11-06| 973.41
#2012-11-07| 956.09
#2012-11-08| 944.54
#2012-11-09| 950.39
#2012-11-12| 944.20
#2012-11-13| 948.35
#2012-11-14| 948.10
#2012-11-15| 945.73
#2012-11-16| 929.48
#2012-11-19| 942.22
#2012-11-20| 938.35
#2012-11-21| 950.67
#2012-11-22| .
#2012-11-23| 983.20
#2012-11-26| 981.71
#2012-11-27| 988.25
#2012-11-28| 986.89
#2012-11-29|1001.23
#2012-11-30|1000.00
#2012-12-03| 997.53
#2012-12-04|1010.02
#2012-12-05|1009.27
#2012-12-06|1010.43
#2012-12-07| 998.39
#2012-12-10| 988.69
#2012-12-11|1007.16
#2012-12-12|1017.89
#2012-12-13|1032.84
#2012-12-14|1047.91
#2012-12-17|1065.41
#2012-12-18|1073.55
#2012-12-19|1083.16
#2012-12-20|1089.19
#2012-12-21|1082.61
#2012-12-24|1084.30
#2012-12-25|1084.30
#2012-12-26|1086.50
#2012-12-27|1094.21
#2012-12-28|1084.30
#2012-12-31|1081.29
#2013-01-01|1081.29
#2013-01-02|1099.20
#2013-01-03|1088.23
#2013-01-04|1081.11
#2013-01-07|1088.64
#2013-01-08|1085.10
#2013-01-09|1088.51
#2013-01-10|1088.85
#2013-01-11|1085.50
#2013-01-14|1087.57
#2013-01-15|1101.22
#2013-01-16|1119.43
#2013-01-17|1132.62
#2013-01-18|1123.96
#2013-01-21|1128.17
#2013-01-22|1133.61
#2013-01-23|1136.85
#2013-01-24|1153.89
#2013-01-25|1158.37
#2013-01-28|1171.17
#2013-01-29|1172.38
#2013-01-30|1178.80
#2013-01-31|1180.14
#2013-02-01|1203.63
#2013-02-04|1169.65
#2013-02-05|1177.84
#2013-02-06|1185.54
#2013-02-07|1162.81
#2013-02-08|1175.34
#2013-02-11|1167.27
#2013-02-12|1179.51
#2013-02-13|1180.13
#2013-02-14|1172.06
#2013-02-15|1176.16
#2013-02-18|1169.91
#2013-02-19|1176.91
#2013-02-20|1187.68
#2013-02-21|1158.44
#2013-02-22|1163.32
#2013-02-25|1159.63
#2013-02-26|1122.93
#2013-02-27|1150.30
#2013-02-28|1159.42
#2013-03-01|1156.38
#2013-03-04|1162.62
#2013-03-05|1167.42
#2013-03-06|1151.21
#2013-03-07|1159.68
#2013-03-08|1135.33
#2013-03-11| .
#2013-03-12|1123.76
#2013-03-13|1109.51
#2013-03-14|1116.81
#2013-03-15|1123.75
#2013-03-18|1116.47
#2013-03-19|1114.38
#2013-03-20|1120.91
#2013-03-21|1116.72
#2013-03-22|1113.56
#2013-03-25|1105.19
#2013-03-26|1099.47
#2013-03-27|1087.88
#2013-03-28|1101.30
#2013-03-29| .
#2013-04-01|1101.71
#2013-04-02|1116.98
#2013-04-03|1111.86
#2013-04-04|1114.04
#2013-04-05|1138.24
#2013-04-08|1127.76
#2013-04-09|1125.49
#2013-04-10|1137.52
#2013-04-11|1154.16
#2013-04-12|1163.39
#2013-04-15|1151.29
#2013-04-16|1152.39
#2013-04-17|1135.48
#2013-04-18|1132.28
#2013-04-19|1143.24
#2013-04-22|1153.81
#2013-04-23|1159.02
#2013-04-24|1149.49
#2013-04-25|1152.50
#2013-04-26|1158.35
#2013-04-29|1178.12
#2013-04-30|1189.01
#2013-05-01|1189.85
#2013-05-02|1178.87
#2013-05-03|1174.31
#2013-05-06|1169.27
#2013-05-07|1180.57
#2013-05-08|1187.78
#2013-05-09|1173.36
#2013-05-10|1182.38
#2013-05-13|1191.67
#2013-05-14|1204.84
#2013-05-15|1194.93
#2013-05-16|1196.00
#2013-05-17|1193.07
#2013-05-20|1196.25
#2013-05-21|1205.17
#2013-05-22|1205.07
#2013-05-23|1196.82
#2013-05-24|1207.05
#2013-05-27|1204.88
#2013-05-28|1204.90
#2013-05-29|1204.64
#2013-05-30|1215.76
#2013-05-31|1220.53
#2013-06-03|1210.35
#2013-06-04|1210.64
#2013-06-05|1206.90
#2013-06-06|1200.79
#2013-06-07|1208.94
#2013-06-10|1214.01
#2013-06-11|1209.15
#2013-06-12|1217.14
#2013-06-13|1211.19
#2013-06-14|1226.11
#2013-06-17|1231.91
#2013-06-18|1244.36
#2013-06-19|1264.38
#2013-06-20|1229.00
#2013-06-21|1216.73
#2013-06-24|1192.14
#2013-06-25|1214.18
#2013-06-26|1227.48
#2013-06-27|1220.27
#2013-06-28|1218.76
#2013-07-01|1249.52
#2013-07-02|1235.35
#2013-07-03|1230.83
#2013-07-04|1239.74
#2013-07-05|1228.72
#2013-07-08|1235.72
#2013-07-09|1229.94
#2013-07-10|1238.84
#2013-07-11|1262.25
#2013-07-12|1250.40
#2013-07-15|1253.48
#2013-07-16|1255.39
#2013-07-17|1248.33
#2013-07-18|1282.08
#2013-07-19|1292.74
#2013-07-22|1295.84
#2013-07-23|1308.37
#2013-07-24|1313.33
#2013-07-25|1313.48
#2013-07-26|1316.40
#2013-07-29|1313.81
#2013-07-30|1323.09
#2013-07-31|1307.85
#2013-08-01|1313.28
#2013-08-02|1325.48
#2013-08-05|1325.43
#2013-08-06|1333.46
#2013-08-07|1332.54
#2013-08-08|1348.40
#2013-08-09|1335.30
#2013-08-12|1339.59
#2013-08-13|1336.33
#2013-08-14|1340.63
#2013-08-15|1336.69
#2013-08-16|1341.38
#2013-08-19|1333.37
#2013-08-20|1340.92
#2013-08-21|1338.76
#2013-08-22|1341.60
#2013-08-23|1332.28
#2013-08-26|1319.58
#2013-08-27|1303.45
#2013-08-28|1283.88
#2013-08-29|1278.28
#2013-08-30|1273.23
#2013-09-02|1298.87
#2013-09-03|1283.27
#2013-09-04|1280.81
#2013-09-05|1268.36
#2013-09-06|1279.28
#2013-09-09|1297.73
#2013-09-10|1300.63
#2013-09-11|1315.66
#2013-09-12|1303.85
#2013-09-13|1302.59
#2013-09-16|1323.80
#2013-09-17|1343.28
#2013-09-18|1340.07
#2013-09-19|1347.89
#2013-09-20|1337.46
#2013-09-23|1335.31
#2013-09-24|1345.48
#2013-09-25|1341.43
#2013-09-26|1328.69
#2013-09-27|1331.47
#2013-09-30|1327.53
#2013-10-01|1342.82
#2013-10-02|1342.08
#2013-10-03|1345.73
#2013-10-04|1339.97
#2013-10-07|1335.19
#2013-10-08|1349.60
#2013-10-09|1334.48
#2013-10-10|1339.95
#2013-10-11|1345.14
#2013-10-14|1353.54
#2013-10-15|1360.24
#2013-10-16|1349.67
#2013-10-17|1379.00
#2013-10-18|1387.18
#2013-10-21|1395.71
#2013-10-22|1406.66
#2013-10-23|1407.78
#2013-10-24|1402.29
#2013-10-25|1388.94
#2013-10-28|1389.11
#2013-10-29|1395.35
#2013-10-30|1408.89
#2013-10-31|1406.03
#2013-11-01|1395.21
#2013-11-04|1415.80
#2013-11-05|1414.27
#2013-11-06|1434.71
#2013-11-07|1417.86
#2013-11-08|1419.80
#2013-11-11|1443.11
#2013-11-12|1459.38
#2013-11-13|1467.36
#2013-11-14|1456.72
#2013-11-15|1460.93
#2013-11-18|1473.79
#2013-11-19|1484.86
#2013-11-20|1456.16
#2013-11-21|1478.89
#2013-11-22|1500.04
#2013-11-25|1490.08
#2013-11-26|1504.21
#2013-11-27|1507.27
#2013-11-28|1509.70
#2013-11-29|1506.88
#2013-12-02|1497.18
#2013-12-03|1475.68
#2013-12-04|1480.70
#2013-12-05|1475.04
#2013-12-06|1480.29
#2013-12-09|1481.80
#2013-12-10|1483.15
#2013-12-11|1467.85
#2013-12-12|1470.12
#2013-12-13|1480.45
#2013-12-16|1508.63
#2013-12-17|1508.35
#2013-12-18|1522.33
#2013-12-19|1522.19
#2013-12-20|1524.98
#2013-12-23|1544.62
#2013-12-24|1539.78
#2013-12-25|1539.78
#2013-12-26|1542.35
#2013-12-27|1560.78
#2013-12-30|1570.67
#2013-12-31|1566.36
#2014-01-01|1566.36
#2014-01-02|1562.65
#2014-01-03|1580.25
#2014-01-06|1618.14
#2014-01-07|1616.46
#2014-01-08|1598.61
#2014-01-09|1580.14
#2014-01-10|1617.97
#2014-01-13|1624.92
#2014-01-14|1623.31
#2014-01-15|1619.63
#2014-01-16|1629.95
#2014-01-17|1634.49
#2014-01-20|1663.23
#2014-01-21|1672.62
#2014-01-22|1668.36
#2014-01-23|1654.43
#2014-01-24|1645.45
#2014-01-27|1617.11
#2014-01-28|1629.50
#2014-01-29|1612.87
#2014-01-30|1626.20
#2014-01-31|1624.31
#2014-02-03|1607.74
#2014-02-04|1606.24
#2014-02-05|1619.91
#2014-02-06|1646.79
#2014-02-07|1656.29
#2014-02-10|1664.02
#2014-02-11|1676.73
#2014-02-12|1690.46
#2014-02-13|1715.65
#2014-02-14|1735.00
#2014-02-17|1724.16
#2014-02-18|1719.92
#2014-02-19|1728.71
#2014-02-20|1731.91
#2014-02-21|1735.25
#2014-02-24|1759.63
#2014-02-25|1754.34
#2014-02-26|1743.13
#2014-02-27|1755.75
#2014-02-28|1786.88
#2014-03-03|1728.20
#2014-03-04|1752.25
#2014-03-05|1767.34
#2014-03-06|1777.52
#2014-03-07|1768.02
#2014-03-10|1757.07
#2014-03-11|1771.99
#2014-03-12|1736.54
#2014-03-13|1741.53
#2014-03-14|1745.59
#2014-03-17|1756.23
#2014-03-18|1784.81
#2014-03-19|1772.29
#2014-03-20|1731.67
#2014-03-21|1740.16
#2014-03-24|1724.05
#2014-03-25|1751.30
#2014-03-26|1752.12
#2014-03-27|1777.32
#2014-03-28|1776.38
#2014-03-31|1777.38
#2014-04-01|1765.83
#2014-04-02|1768.39
#2014-04-03|1773.05
#2014-04-04|1773.56
#2014-04-07|1771.75
#2014-04-08|1736.61
#2014-04-09|1766.25
#2014-04-10|1767.85
#2014-04-11|1726.83
#2014-04-14|1669.25
#2014-04-15|1674.43
#2014-04-16|1672.07
#2014-04-17|1721.63
#2014-04-18|1718.77
#2014-04-21|1717.48
#2014-04-22|1744.61
#2014-04-23|1740.03
#2014-04-24|1761.85
#2014-04-25|1763.43
#2014-04-28|1776.20
#2014-04-29|1776.24
#2014-04-30|1789.57
#2014-05-01|1789.87
#2014-05-02|1795.62
#2014-05-05|1803.37
#2014-05-06|1789.11
#2014-05-07|1751.32
#2014-05-08|1760.59
#2014-05-09|1734.43
#2014-05-12|1757.02
#2014-05-13|1756.80
#2014-05-14|1728.42
#2014-05-15|1696.85
#2014-05-16|1702.80
#2014-05-19|1690.37
#2014-05-20|1721.31
#2014-05-21|1716.43
#2014-05-22|1713.70
#2014-05-23|1720.36
#2014-05-26|1747.45
#2014-05-27|1748.18
#2014-05-28|1777.54
#2014-05-29|1789.18
#2014-05-30|1799.78
#2014-06-02|1811.75
#2014-06-03|1807.70
#2014-06-04|1807.50
#2014-06-05|1807.96
#2014-06-06|1818.86
#2014-06-09|1818.81
#2014-06-10|1814.49
#2014-06-11|1807.36
#2014-06-12|1816.98
#2014-06-13|1810.62
#2014-06-16|1822.04
#2014-06-17|1829.09
#2014-06-18|1844.11
#2014-06-19|1872.33
#2014-06-20|1873.51
#2014-06-23|1853.07
#2014-06-24|1823.99
#2014-06-25|1819.50
#2014-06-26|1823.92
#2014-06-27|1813.70
#2014-06-30|1819.54
#2014-07-01|1837.80
#2014-07-02|1837.46
#2014-07-03|1867.67
#2014-07-04|1852.30
#2014-07-07|1854.96
#2014-07-08|1848.35
#2014-07-09|1873.88
#2014-07-10|1849.30
#2014-07-11|1875.63
#2014-07-14|1885.58
#2014-07-15|1847.28
#2014-07-16|1845.14
#2014-07-17|1842.57
#2014-07-18|1832.11
#2014-07-21|1828.42
#2014-07-22|1818.56
#2014-07-23|1829.79
#2014-07-24|1825.76
#2014-07-25|1804.82
#2014-07-28|1806.64
#2014-07-29|1814.89
#2014-07-30|1811.95
#2014-07-31|1804.58
#2014-08-01|1777.08
#2014-08-04|1758.79
#2014-08-05|1749.62
#2014-08-06|1726.14
#2014-08-07|1703.42
#2014-08-08|1693.43
#2014-08-11|1710.06
#2014-08-12|1708.58
#2014-08-13|1702.23
#2014-08-14|1714.34
#2014-08-15|1715.96
#2014-08-18|1733.55
#2014-08-19|1749.72
#2014-08-20|1735.32
#2014-08-21|1752.97
#2014-08-22|1725.15
#2014-08-25|1731.78
#2014-08-26|1728.67
#2014-08-27|1761.02
#2014-08-28|1746.31
#2014-08-29|1726.37
#2014-09-01|1732.42
#2014-09-02|1711.57
#2014-09-03|1720.98
#2014-09-04|1706.84
#2014-09-05|1719.13
#2014-09-08|1721.65
#2014-09-09|1711.95
#2014-09-10|1717.85
#2014-09-11|1727.18
#2014-09-12|1739.09
#2014-09-15|1719.36
#2014-09-16|1718.18
#2014-09-17|1727.99
#2014-09-18|1743.77
#2014-09-19|1724.28
#2014-09-22|1711.86
#2014-09-23|1686.59
#2014-09-24|1700.30
#2014-09-25|1671.83
#2014-09-26|1661.71
#2014-09-29|1667.38
#2014-09-30|1658.92
#2014-10-01|1655.03
#2014-10-02|1608.92
#2014-10-03|1636.04
#2014-10-06|1633.19
#2014-10-07|1613.11
#2014-10-08|1605.98
#2014-10-09|1594.36
#2014-10-10|1577.80
#2014-10-13|1562.70
#2014-10-14|1565.00
#2014-10-15|1544.41
#2014-10-16|1522.01
#2014-10-17|1545.84
#2014-10-20|1534.33
#2014-10-21|1545.40
#2014-10-22|1564.54
#2014-10-23|1601.64
#2014-10-24|1601.03
#2014-10-27|1612.11
#2014-10-28|1643.12
#2014-10-29|1669.49
#2014-10-30|1656.96
#2014-10-31|1669.13
#2014-11-03|1658.17
#2014-11-04|1666.66
#2014-11-05|1659.60
#2014-11-06|1650.94
#2014-11-07|1641.78
#2014-11-10|1639.79
#2014-11-11|1643.63
#2014-11-12|1648.25
#2014-11-13|1652.97
#2014-11-14|1656.81
#2014-11-17|1659.57
#2014-11-18|1677.40
#2014-11-19|1703.81
#2014-11-20|1703.11
#2014-11-21|1689.21
#2014-11-24|1685.81
#2014-11-25|1700.69
#2014-11-26|1702.13
#2014-11-27|1720.49
#2014-11-28|1725.27
#2014-12-01|1727.86
#2014-12-02|1693.84
#2014-12-03|1696.53
#2014-12-04|1705.80
#2014-12-05|1706.21
#2014-12-08|1706.32
#2014-12-09|1681.22
#2014-12-10|1675.54
#2014-12-11|1668.76
#2014-12-12|1659.63
#2014-12-15|1623.22
#2014-12-16|1641.31
#2014-12-17|1639.47
#2014-12-18|1646.02
#2014-12-19|1642.06
#2014-12-22|1644.40
#2014-12-23|1625.48
#2014-12-24|1627.18
#2014-12-25|1627.18
#2014-12-26|1624.61
#2014-12-29|1632.93
#2014-12-30|1623.66
#2014-12-31|1615.15
#2015-01-01|1615.15
#2015-01-02|1615.27
#2015-01-05|1623.10
#2015-01-06|1607.97
#2015-01-07|1591.49
#2015-01-08|1588.91
#2015-01-09|1597.51
#2015-01-12|1612.16
#2015-01-13|1622.62
#2015-01-14|1627.52
#2015-01-15|1614.10
#2015-01-16|1623.92
#2015-01-19|1648.68
#2015-01-20|1639.90
#2015-01-21|1631.37
#2015-01-22|1615.20
#2015-01-23|1608.84
#2015-01-26|1624.59
#2015-01-27|1653.10
#2015-01-28|1650.12
#2015-01-29|1635.63
#2015-01-30|1649.10
#2015-02-02|1644.98
#2015-02-03|1672.51
#2015-02-04|1667.29
#2015-02-05|1662.73
#2015-02-06|1653.09
#2015-02-09|1639.80
#2015-02-10|1672.25
#2015-02-11|1658.10
#2015-02-12|1694.05
#2015-02-13|1689.96
#2015-02-16|1717.54
#2015-02-17|1738.05
#2015-02-18|1743.15
#2015-02-19|1764.06
#2015-02-20|1764.53
#2015-02-23|1778.32
#2015-02-24|1781.48
#2015-02-25|1798.61
#2015-02-26|1910.50
#2015-02-27|1896.17
#2015-03-02|1888.19
#2015-03-03|1886.88
#2015-03-04|1892.53
#2015-03-05|1908.50
#2015-03-06|1877.43
#2015-03-09|1864.05
#2015-03-10|1834.02
#2015-03-11|1838.12
#2015-03-12|1856.67
#2015-03-13|1860.54
#2015-03-16|1884.96
#2015-03-17|1862.50
#2015-03-18|1847.28
#2015-03-19|1862.95
#2015-03-20|1899.56
#2015-03-23|1930.59
#2015-03-24|1945.92
#2015-03-25|1951.57
#2015-03-26|1920.03
#2015-03-27|1887.66
#2015-03-30|1932.34
#2015-03-31|1898.47
#2015-04-01|1909.48
#2015-04-02|1941.66
#2015-04-03|1959.74
#2015-04-06|1966.74
#2015-04-07|1943.93
#2015-04-08|1934.10
#2015-04-09|1922.52
#2015-04-10|1949.31
#2015-04-13|1959.88
#2015-04-14|1966.36
#2015-04-15|1975.51
#2015-04-16|1962.32
#2015-04-17|1941.56
#2015-04-20|1925.24
#2015-04-21|1946.50
#2015-04-22|1955.86
#2015-04-23|1953.90
#2015-04-24|1974.89
#2015-04-27|1985.79
#2015-04-28|1979.70
#2015-04-29|1972.84
#2015-04-30|2000.55
#2015-05-01|2004.82
#2015-05-04|1990.66
#2015-05-05|1961.53
#2015-05-06|1991.18
#2015-05-07|1972.28
#2015-05-08|1989.25
#2015-05-11|1988.50
#2015-05-12|2020.99
#2015-05-13|2055.52
#2015-05-14|2069.26
#2015-05-15|2066.76
#2015-05-18|2071.56
#2015-05-19|2059.98
#2015-05-20|2058.38
#2015-05-21|2077.24
#2015-05-22|2061.19
#2015-05-25|2024.65
#2015-05-26|2004.70
#2015-05-27|2008.02
#2015-05-28|2020.80
#2015-05-29|2019.59
#2015-06-01|2040.18
#2015-06-02|2071.53
#2015-06-03|2099.72
#2015-06-04|2091.79
#2015-06-05|2022.50
#2015-06-08|2044.31
#2015-06-09|2027.32
#2015-06-10|2039.14
#2015-06-11|2044.67
#2015-06-12|2052.22
#2015-06-15|1999.16
#2015-06-16|2010.77
#2015-06-17|1987.44
#2015-06-18|2005.56
#2015-06-19|2017.65
#2015-06-22|2071.37
#2015-06-23|2059.09
#2015-06-24|2056.09
#2015-06-25|2051.08
#2015-06-26|2042.24
#2015-06-29|1997.51
#2015-06-30|1997.54
#2015-07-01|2036.00
#2015-07-02|2026.03
#2015-07-03|2013.64
#2015-07-06|1980.79
#2015-07-07|1954.86
#2015-07-08|1970.43
#2015-07-09|2007.12
#2015-07-10|2037.33
#2015-07-13|2067.40
#2015-07-14|2066.39
#2015-07-15|2065.96
#2015-07-16|2081.31
#2015-07-17|2082.43
#2015-07-20|2113.97
#2015-07-21|2120.30
#2015-07-22|2104.36
#2015-07-23|2123.07
#2015-07-24|2132.81
#2015-07-27|2099.77
#2015-07-28|2089.40
#2015-07-29|2148.09
#2015-07-30|2129.93
#2015-07-31|2178.11
#2015-08-03|2210.70
#2015-08-04|2217.11
#2015-08-05|2202.64
#2015-08-06|2191.33
#2015-08-07|2124.20
#2015-08-10|2159.38
#2015-08-11|2179.30
#2015-08-12|2158.49
#2015-08-13|2164.62
#2015-08-14|2187.45
#2015-08-17|2178.54
#2015-08-18|2190.24
#2015-08-19|2152.17
#2015-08-20|2169.64
#2015-08-21|2145.71
#2015-08-24|2106.27
#2015-08-25|2145.87
#2015-08-26|2144.48
#2015-08-27|2141.03
#2015-08-28|2135.99
#2015-08-31|2134.33
#2015-09-01|2111.23
#2015-09-02|2092.36
#2015-09-03|2095.68
#2015-09-04|2093.65
#2015-09-07|2097.87
#2015-09-08|2133.20
#2015-09-09|2109.87
#2015-09-10|2111.22
#2015-09-11|2138.44
#2015-09-14|2129.96
#2015-09-15|2127.57
#2015-09-16|2129.71
#2015-09-17|2160.82
#2015-09-18|2187.70
#2015-09-21|2163.51
#2015-09-22|2106.94
#2015-09-23|2136.49
#2015-09-24|2133.95
#2015-09-25|2143.10
#2015-09-28|2116.89
#2015-09-29|2068.05
#2015-09-30|2051.58
#2015-10-01|2061.11
#2015-10-02|2067.35
#2015-10-05|2093.54
#2015-10-06|2099.53
#2015-10-07|2038.56
#2015-10-08|2037.74
#2015-10-09|2015.93
#2015-10-12|2007.63
#2015-10-13|2040.68
#2015-10-14|2081.11
#2015-10-15|2101.32
#2015-10-16|2099.62
#2015-10-19|2132.79
#2015-10-20|2144.50
#2015-10-21|2126.73
#2015-10-22|2077.86
#2015-10-23|2088.84
#2015-10-26|2102.01
#2015-10-27|2102.35
#2015-10-28|2117.92
#2015-10-29|2143.55
#2015-10-30|2166.66
#2015-11-02|2189.20
#2015-11-03|2162.01
#2015-11-04|2148.87
#2015-11-05|2152.03
#2015-11-06|2134.48
#2015-11-09|2095.97
#2015-11-10|2093.22
#2015-11-11|2119.87
#2015-11-12|2154.93
#2015-11-13|2155.83
#2015-11-16|2148.22
#2015-11-17|2176.29
#2015-11-18|2163.61
#2015-11-19|2184.87
#2015-11-20|2220.95
#2015-11-23|2231.43
#2015-11-24|2189.12
#2015-11-25|2207.25
#2015-11-26|2193.21
#2015-11-27|2214.70
#2015-11-30|2226.62
#2015-12-01|2231.85
#2015-12-02|2238.97
#2015-12-03|2264.35
#2015-12-04|2261.44
#2015-12-07|2285.14
#2015-12-08|2284.28
#2015-12-09|2267.58
#2015-12-10|2277.65
#2015-12-11|2276.39
#2015-12-14|2271.74
#2015-12-15|2287.58
#2015-12-16|2297.81
#2015-12-17|2292.13
#2015-12-18|2292.64
#2015-12-21|2289.03
#2015-12-22|2288.64
#2015-12-23|2283.93
#2015-12-24|2300.14
#2015-12-25|2300.14
#2015-12-28|2336.83
#2015-12-29|2334.13
#2015-12-30|2351.94
#2015-12-31|2339.05
#2016-01-01|2339.05
#2016-01-04|2298.84
#2016-01-05|2325.23
#2016-01-06|2321.56
#2016-01-07|2316.66
#2016-01-08|2295.75
#2016-01-11|2254.48
#2016-01-12|2252.13
#2016-01-13|2257.00
#2016-01-14|2197.98
#2016-01-15|2196.73
#2016-01-18|2140.00
#2016-01-19|2169.00
#2016-01-20|2104.41
#2016-01-21|2093.88
#2016-01-22|2174.98
#2016-01-25|2200.07
#2016-01-26|2219.58
#2016-01-27|2247.42
#2016-01-28|2203.23
#2016-01-29|2222.51
#2016-02-01|2273.74
#2016-02-02|2229.93
#2016-02-03|2238.66
#2016-02-04|2208.43
#2016-02-05|2102.97
#2016-02-08|2030.47
#2016-02-09|2056.32
#2016-02-10|2085.78
#2016-02-11|2102.00
#2016-02-12|2121.49
#2016-02-15|2183.77
#2016-02-16|2187.19
#2016-02-17|2234.77
#2016-02-18|2269.32
#2016-02-19|2257.34
#2016-02-22|2285.57
#2016-02-23|2171.57
#2016-02-24|2169.34
#2016-02-25|2224.92
#2016-02-26|2216.09
#2016-02-29|2214.81
#2016-03-01|2236.24
#2016-03-02|2197.82
#2016-03-03|2190.71
#2016-03-04|2212.66
#2016-03-07|2218.43
#2016-03-08|2199.95
#2016-03-09|2187.50
#2016-03-10|2182.92
#2016-03-11|2212.90
#2016-03-14|2237.73
#2016-03-15|2222.66
#2016-03-16|2218.26
#2016-03-17|2259.47
#2016-03-18|2255.16
#2016-03-21|2249.36
#2016-03-22|2254.72
#2016-03-23|2251.80
#2016-03-24|2226.14
#2016-03-25|2226.14
#2016-03-28|2236.41
#2016-03-29|2254.10
#2016-03-30|2363.70
#2016-03-31|2374.42
#2016-04-01|2376.65
#2016-04-04|2400.92
#2016-04-05|2367.88
#2016-04-06|2390.26
#2016-04-07|2424.03
#2016-04-08|2428.83
#2016-04-11|2419.23
#2016-04-12|2407.85
#2016-04-13|2382.99
#2016-04-14|2378.11
#2016-04-15|2379.49
#2016-04-18|2405.36
#2016-04-19|2413.93
#2016-04-20|2397.93
#2016-04-21|2390.52
#2016-04-22|2350.38
#2016-04-25|2358.80
#2016-04-26|2375.44
#2016-04-27|2405.60
#2016-04-28|2388.68
#2016-04-29|2422.41
#2016-05-02|2434.61
#2016-05-03|2439.12
#2016-05-04|2466.10
#2016-05-05|2458.81
#2016-05-06|2475.40
#2016-05-09|2532.68
#2016-05-10|2555.73
#2016-05-11|2557.11
#2016-05-12|2547.40
#2016-05-13|2552.86
#2016-05-16|2549.34
#2016-05-17|2546.73
#2016-05-18|2539.59
#2016-05-19|2538.72
#2016-05-20|2616.17
#2016-05-23|2626.13
#2016-05-24|2636.41
#2016-05-25|2620.24
#2016-05-26|2649.05
#2016-05-27|2668.26
#2016-05-30|2695.79
#2016-05-31|2688.32
#2016-06-01|2737.32
#2016-06-02|2744.23
#2016-06-03|2765.31
#2016-06-06|2750.96
#2016-06-07|2801.91
#2016-06-08|2792.19
#2016-06-09|2775.37
#2016-06-10|2729.89
#2016-06-13|2649.77
#2016-06-14|2626.99
#2016-06-15|2643.95
#2016-06-16|2587.16
#2016-06-17|2590.69
#2016-06-20|2694.81
#2016-06-21|2699.37
#2016-06-22|2717.17
#2016-06-23|2762.49
#2016-06-24|2555.97
#2016-06-27|2522.50
#2016-06-28|2601.58
#2016-06-29|2671.97
#2016-06-30|2697.80
#2016-07-01|2717.26
#2016-07-04|2725.98
#2016-07-05|2685.40
#2016-07-06|2651.09
#2016-07-07|2686.30
#2016-07-08|2736.28
#2016-07-11|2769.94
#2016-07-12|2764.36
#2016-07-13|2759.09
#2016-07-14|2741.74
#2016-07-15|2734.00
#2016-07-18|2747.80
#2016-07-19|2783.38
#2016-07-20|2821.51
#2016-07-21|2810.97
#2016-07-22|2808.74
#2016-07-25|2797.60
#2016-07-26|2841.52
#2016-07-27|2832.28
#2016-07-28|2834.86
#2016-07-29|2874.67
#2016-08-01|2887.76
#2016-08-02|2867.02
#2016-08-03|2807.21
#2016-08-04|2854.08
#2016-08-05|2851.53
#2016-08-08|2840.72
#2016-08-09|2890.35
#2016-08-10|2908.63
#2016-08-11|2933.97
#2016-08-12|2876.83
#2016-08-15|2881.59
#2016-08-16|2872.80
#2016-08-17|2840.28
#2016-08-18|2864.49
#2016-08-19|2829.53
#2016-08-22|2848.00
#2016-08-23|2861.51
#2016-08-24|2848.66
#2016-08-25|2805.62
#2016-08-26|2806.65
#2016-08-29|2757.42
#2016-08-30|2821.55
#2016-08-31|2801.20
#2016-09-01|2788.36
#2016-09-02|2804.31
#2016-09-05|2796.97
#2016-09-06|2810.20
#2016-09-07|2872.63
#2016-09-08|2845.57
#2016-09-09|2770.99
#2016-09-12|2748.18
#2016-09-13|2740.71
#2016-09-14|2781.02
#2016-09-15|2783.18
#2016-09-16|2763.04
#2016-09-19|2781.85
#2016-09-20|2796.44
#2016-09-21|2799.69
#2016-09-22|2857.92
#2016-09-23|2849.70
#2016-09-26|2901.16
#2016-09-27|2886.85
#2016-09-28|2885.31
#2016-09-29|2868.35
#2016-09-30|2884.32
#2016-10-03|2897.42
#2016-10-04|2874.55
#2016-10-05|2878.35
#2016-10-06|2867.81
#2016-10-07|2834.70
#2016-10-10|2851.65
#2016-10-11|2817.72
#2016-10-12|2784.45
#2016-10-13|2752.76
#2016-10-14|2763.31
#2016-10-17|2721.81
#2016-10-18|2735.75
#2016-10-19|2723.80
#2016-10-20|2716.54
#2016-10-21|2669.42
#2016-10-24|2674.61
#2016-10-25|2644.29
#2016-10-26|2677.49
#2016-10-27|2703.97
#2016-10-28|2662.27
#2016-10-31|2648.41
#2016-11-01|2608.65
#2016-11-02|2632.64
#2016-11-03|2642.37
#2016-11-04|2600.63
#2016-11-07|2618.10
#2016-11-08|2604.42
#2016-11-09|2652.20
#2016-11-10|2542.57
#2016-11-11|2543.57
#2016-11-14|2478.80
#2016-11-15|2470.98
#2016-11-16|2472.52
#2016-11-17|2494.13
#2016-11-18|2474.09
#2016-11-21|2455.13
#2016-11-22|2408.49
#2016-11-23|2405.48
#2016-11-24|2439.21
#2016-11-25|2464.36
#2016-11-28|2434.12
#2016-11-29|2450.85
#2016-11-30|2454.45
#2016-12-01|2419.10
#2016-12-02|2454.11
#2016-12-05|2510.31
#2016-12-06|2548.70
#2016-12-07|2553.14
#2016-12-08|2481.36
#2016-12-09|2473.74
#2016-12-12|2481.14
#2016-12-13|2477.09
#2016-12-14|2439.01
#2016-12-15|2467.37
#2016-12-16|2479.84
#2016-12-19|2507.51
#2016-12-20|2500.97
#2016-12-21|2527.26
#2016-12-22|2506.71
#2016-12-23|2551.29
#2016-12-26|2551.29
#2016-12-27|2572.06
#2016-12-28|2538.22
#2016-12-29|2580.46
#2016-12-30|2587.37
#2017-01-02|2635.58
#2017-01-03|2576.33
#2017-01-04|2612.78
#2017-01-05|2667.73
#2017-01-06|2666.70
#2017-01-09|2615.17
#2017-01-10|2619.05
#2017-01-11|2608.59
#2017-01-12|2633.63
#2017-01-13|2660.19
#2017-01-16|2634.65
#2017-01-17|2673.90
#2017-01-18|2678.36
#2017-01-19|2655.92
#2017-01-20|2647.84
#2017-01-23|2671.35
#2017-01-24|2655.73
#2017-01-25|2621.76
#2017-01-26|2622.89
#2017-01-27|2640.81
#2017-01-30|2620.87
#2017-01-31|2622.26
#2017-02-01|2643.99
#2017-02-02|2690.25
#2017-02-03|2703.42
#2017-02-06|2639.60
#2017-02-07|2654.45
#2017-02-08|2687.57
#2017-02-09|2728.97
#2017-02-10|2734.95
#2017-02-13|2732.62
#2017-02-14|2740.84
#2017-02-15|2740.54
#2017-02-16|2786.11
#2017-02-17|2768.89
#2017-02-20|2782.54
#2017-02-21|2781.13
#2017-02-22|2798.78
#2017-02-23|2784.66
#2017-02-24|2787.48
#2017-02-27|2825.85
#2017-02-28|2861.57
#2017-03-01|2860.57
#2017-03-02|2877.63
#2017-03-03|2884.43
#2017-03-06|2885.93
#2017-03-07|2895.31
#2017-03-08|2866.53
#2017-03-09|2900.13
#2017-03-10|2926.51
#2017-03-13|2931.80
#2017-03-14|2954.10
#2017-03-15|2985.88
#2017-03-16|3042.07
#2017-03-17|3055.03
#2017-03-20|3046.55
#2017-03-21|3053.26
#2017-03-22|3078.11
#2017-03-23|3098.55
#2017-03-24|3092.24
#2017-03-27|3131.54
#2017-03-28|3132.26
#2017-03-29|3075.05
#2017-03-30|3092.81
#2017-03-31|3087.06
#2017-04-03|3112.42
#2017-04-04|3144.91
#2017-04-05|3140.96
#2017-04-06|3152.49
#2017-04-07|3138.69
#2017-04-10|3144.73
#2017-04-11|3177.49
#2017-04-12|3190.96
#2017-04-13|3168.13
#2017-04-14|3168.13
#2017-04-17|3179.61
#2017-04-18|3176.02
#2017-04-19|3195.60
#2017-04-20|3268.32
#2017-04-21|3206.26
#2017-04-24|3346.00
#2017-04-25|3333.67
#2017-04-26|3320.84
#2017-04-27|3359.95
#2017-04-28|3350.67
#2017-05-01|3359.28
#2017-05-02|3420.27
#2017-05-03|3385.32
#2017-05-04|3392.08
#2017-05-05|3410.23
#2017-05-08|3397.16
#2017-05-09|3443.03
#2017-05-10|3459.39
#2017-05-11|3454.16
#2017-05-12|3525.75
#2017-05-15|3545.87
#2017-05-16|3582.77
#2017-05-17|3511.59
#2017-05-18|3518.86
#2017-05-19|3560.71
#2017-05-22|3575.44
#2017-05-23|3582.65
#2017-05-24|3583.90
#2017-05-25|3592.07
#2017-05-26|3607.79
#2017-05-29|3538.83
#2017-05-30|3555.90
#2017-05-31|3608.22
#2017-06-01|3662.27
#2017-06-02|3755.38
#2017-06-05|3681.84
#2017-06-06|3706.33
#2017-06-07|3676.63
#2017-06-08|3684.18
#2017-06-09|3685.36
#2017-06-12|3603.79
#2017-06-13|3647.39
#2017-06-14|3660.80
#2017-06-15|3598.68
#2017-06-16|3662.62
#2017-06-19|3674.30
#2017-06-20|3648.61
#2017-06-21|3662.51
#2017-06-22|3671.20
#2017-06-23|3696.67
#2017-06-26|3685.42
#2017-06-27|3625.91
#2017-06-28|3630.87
#2017-06-29|3542.51
#2017-06-30|3560.32
#2017-07-03|3489.84
#2017-07-04|3511.31
#2017-07-05|3520.11
#2017-07-06|3511.11
#2017-07-07|3520.80
#2017-07-10|3535.38
#2017-07-11|3520.58
#2017-07-12|3567.94
#2017-07-13|3552.52
#2017-07-14|3605.07
#2017-07-17|3630.65
#2017-07-18|3676.09
#2017-07-19|3661.94
#2017-07-20|3754.73
#2017-07-21|3706.48
#2017-07-24|3745.11
#2017-07-25|3729.01
#2017-07-26|3783.97
#2017-07-27|3791.18
#2017-07-28|3785.33
#2017-07-31|3835.71
#2017-08-01|3821.08
#2017-08-02|3817.83
#2017-08-03|3823.40
#2017-08-04|3784.27
#2017-08-07|3774.82
#2017-08-08|3741.44
#2017-08-09|3751.70
#2017-08-10|3700.00
#2017-08-11|3668.96
#2017-08-14|3716.03
#2017-08-15|3695.54
#2017-08-16|3688.88
#2017-08-17|3741.73
#2017-08-18|3708.16
#2017-08-21|3723.53
#2017-08-22|3733.94
#2017-08-23|3740.82
#2017-08-24|3762.52
#2017-08-25|3765.73
#2017-08-28|3768.42
#2017-08-29|3780.62
#2017-08-30|3799.85
#2017-08-31|3841.24
#2017-09-01|3874.63
#2017-09-04|3850.79
#2017-09-05|3888.99
#2017-09-06|3900.91
#2017-09-07|3954.49
#2017-09-08|3993.51
#2017-09-11|3998.56
#2017-09-12|3976.16
#2017-09-13|3982.35
#2017-09-14|3981.71
#2017-09-15|3970.48
#2017-09-18|3991.27
#2017-09-19|4013.32
#2017-09-20|4028.49
#2017-09-21|4016.42
#2017-09-22|4079.32
#2017-09-25|4107.37
#2017-09-26|4058.46
#2017-09-27|4031.95
#2017-09-28|4087.29
#2017-09-29|4074.29
#2017-10-02|4100.86
#2017-10-03|4115.47
#2017-10-04|4140.96
#2017-10-05|4164.51
#2017-10-06|4164.18
#2017-10-09|4185.51
#2017-10-10|4185.10
#2017-10-11|4214.47
#2017-10-12|4222.81
#2017-10-13|4179.85
#2017-10-16|4179.77
#2017-10-17|4138.49
#2017-10-18|4141.49
#2017-10-19|4133.27
#2017-10-20|4119.90
#2017-10-23|4110.11
#2017-10-24|4149.52
#2017-10-25|4126.45
#2017-10-26|4121.11
#2017-10-27|4093.96
#2017-10-30|4116.94
#2017-10-31|4117.89
#2017-11-01|4129.56
#2017-11-02|4108.76
#2017-11-03|4154.17
#2017-11-06|4125.49
#2017-11-07|4076.76
#2017-11-08|4087.54
#2017-11-09|3942.18
#2017-11-10|3942.06
#2017-11-13|3956.53
#2017-11-14|4015.07
#2017-11-15|3967.64
#2017-11-16|4019.94
#2017-11-17|3984.77
#2017-11-20|4015.41
#2017-11-21|4037.41
#2017-11-22|4037.64
#2017-11-23|4054.07
#2017-11-24|4051.18
#2017-11-27|4059.71
#2017-11-28|4053.81
#2017-11-29|4027.77
#2017-11-30|4086.51
#2017-12-01|4055.71
#2017-12-04|4060.46
#2017-12-05|4112.67
#2017-12-06|4069.99
#2017-12-07|4072.60
#2017-12-08|4122.35
#2017-12-11|4128.21
#2017-12-12|4079.20
#2017-12-13|4028.03
#2017-12-14|3950.72
#2017-12-15|3909.05
#2017-12-18|3975.53
#2017-12-19|3961.02
#2017-12-20|3953.22
#2017-12-21|3934.22
#2017-12-22|3957.93
#2017-12-25|3957.93
#2017-12-26|3968.30
#2017-12-27|4018.69
#2017-12-28|4028.73
#2017-12-29|4010.61
#2018-01-01|4010.61
#2018-01-02|4049.09
#2018-01-03|4038.76
#2018-01-04|4123.18
#2018-01-05|4163.88
#2018-01-08|4200.72
#2018-01-09|4191.93
#2018-01-10|4198.29
#2018-01-11|4230.75
#2018-01-12|4290.50
#2018-01-15|4307.15
#2018-01-16|4274.69
#2018-01-17|4248.49
#2018-01-18|4280.91
#2018-01-19|4326.71
#2018-01-22|4334.51
#2018-01-23|4346.99
#2018-01-24|4347.52
#2018-01-25|4377.19
#2018-01-26|4415.52
#2018-01-29|4348.56
#2018-01-30|4279.31
#2018-01-31|4285.51
#2018-02-01|4275.83
#2018-02-02|4142.70
#2018-02-05|4053.01
#2018-02-06|3911.70
#2018-02-07|4032.49
#2018-02-08|3802.20
#2018-02-09|3661.03
#2018-02-12|3668.98
#2018-02-13|3658.91
#2018-02-14|3742.06
#2018-02-15|3771.37
#2018-02-16|3807.57
#2018-02-19|3739.22
#2018-02-20|3663.09
#2018-02-21|3630.55
#2018-02-22|3606.81
#2018-02-23|3573.57
#2018-02-26|3624.44
#2018-02-27|3573.22
#2018-02-28|3532.69
#2018-03-01|3484.25
#2018-03-02|3480.86
#2018-03-05|3532.36
#2018-03-06|3598.67
#2018-03-07|3709.77
#2018-03-08|3730.60
#2018-03-09|3774.44
#2018-03-12|3736.60
#2018-03-13|3737.40
#2018-03-14|3698.67
#2018-03-15|3710.22
#2018-03-16|3665.86
#2018-03-19|3658.46
#2018-03-20|3618.93
#2018-03-21|3612.81
#2018-03-22|3618.82
#2018-03-23|3606.46
#2018-03-26|3549.83
#2018-03-27|3622.75
#2018-03-28|3678.08
#2018-03-29|3742.40
#2018-03-30|3742.40
#2018-04-02|3745.74
#2018-04-03|3693.95
#2018-04-04|3696.73
#2018-04-05|3707.06
#2018-04-06|3748.90
#2018-04-09|3733.73
#2018-04-10|3757.57
#2018-04-11|3730.58
#2018-04-12|3768.50
#2018-04-13|3780.40
#2018-04-16|3812.12
#2018-04-17|3820.12
#2018-04-18|3875.80
#2018-04-19|3838.85
#2018-04-20|3794.86
#2018-04-23|3792.65
#2018-04-24|3808.30
#2018-04-25|3771.87
#2018-04-26|3784.94
#2018-04-27|3775.81
#2018-04-30|3771.87
#2018-05-01|3742.99
#2018-05-02|3829.11
#2018-05-03|3805.72
#2018-05-04|3818.85
#2018-05-07|3838.16
#2018-05-08|3787.52
#2018-05-09|3834.69
#2018-05-10|3838.61
#2018-05-11|3850.77
#2018-05-14|3899.68
#2018-05-15|3844.04
#2018-05-16|3772.36
#2018-05-17|3935.69
#2018-05-18|3878.12
#2018-05-21|3884.80
#2018-05-22|3891.28
#2018-05-23|3834.55
#2018-05-24|3875.01
#2018-05-25|3889.72
#2018-05-28|3835.86
#2018-05-29|3746.35
#2018-05-30|3840.03
#2018-05-31|3837.98
#2018-06-01|3890.91
#2018-06-04|3946.92
#2018-06-05|4030.98
#2018-06-06|4089.51
#2018-06-07|4119.69
#2018-06-08|4056.62
#2018-06-11|4102.19
#2018-06-12|4132.39
#2018-06-13|4153.16
#2018-06-14|4152.64
#2018-06-15|4110.07
#2018-06-18|4080.39
#2018-06-19|4094.21
#2018-06-20|4147.13
#2018-06-21|4137.36
#2018-06-22|4260.46
#2018-06-25|4196.20
#2018-06-26|4187.59
#2018-06-27|4211.82
#2018-06-28|4201.39
#2018-06-29|4295.17
#2018-07-02|3983.26
#2018-07-03|3947.61
#2018-07-04|3951.32
#2018-07-05|3976.56
#2018-07-06|4036.55
#2018-07-09|4046.08
#2018-07-10|4067.97
#2018-07-11|4072.33
#2018-07-12|4076.57
#2018-07-13|4061.96
#2018-07-16|4082.17
#2018-07-17|4014.30
#2018-07-18|3986.85
#2018-07-19|3991.62
#2018-07-20|4095.98
#2018-07-23|4053.14
#2018-07-24|4079.66
#2018-07-25|4098.26
#2018-07-26|4074.76
#2018-07-27|4044.90
#2018-07-30|4091.29
#2018-07-31|4116.48
#2018-08-01|4139.04
#2018-08-02|3952.02
#2018-08-03|4013.50
#2018-08-06|4010.16
#2018-08-07|4059.56
#2018-08-08|4043.55
#2018-08-09|4021.18
#2018-08-10|3925.40
#2018-08-13|3904.16
#2018-08-14|3941.05
#2018-08-15|3920.26
#2018-08-16|3902.13
#2018-08-17|3868.96
#2018-08-20|3946.34
#2018-08-21|4011.91
#2018-08-22|3997.83
#2018-08-23|3983.74
#2018-08-24|3999.05
#2018-08-27|3990.10
#2018-08-28|3982.23
#2018-08-29|4006.19
#2018-08-30|4008.56
#2018-08-31|3984.65
#2018-09-03|3988.13
#2018-09-04|3956.24
#2018-09-05|3938.34
#2018-09-06|3922.53
#2018-09-07|3901.13
#2018-09-10|3931.43
#2018-09-11|3904.28
#2018-09-12|3961.34
#2018-09-13|3999.15
#2018-09-14|3947.70
#2018-09-17|3966.24
#2018-09-18|4018.39
#2018-09-19|4021.68
#2018-09-20|4049.72
#2018-09-21|3967.10
#2018-09-24|3978.80
#2018-09-25|4011.97
#2018-09-26|4028.43
#2018-09-27|3944.59
#2018-09-28|3838.25
#2018-10-01|3889.07
#2018-10-02|3807.58
#2018-10-03|3791.39
#2018-10-04|3666.67
#2018-10-05|3564.38
#2018-10-08|3474.20
#2018-10-09|3393.88
#2018-10-10|3308.69
#2018-10-11|3324.83
#2018-10-12|3361.04
#2018-10-15|3243.86
#2018-10-16|3302.69
#2018-10-17|3309.67
#2018-10-18|3265.47
#2018-10-19|3354.90
#2018-10-22|3345.41
#2018-10-23|3182.30
#2018-10-24|3183.06
#2018-10-25|3176.53
#2018-10-26|3157.45
#2018-10-29|3253.79
#2018-10-30|3208.76
#2018-10-31|3196.19
#2018-11-01|3227.54
#2018-11-02|3219.76
#2018-11-05|3238.09
#2018-11-06|3232.20
#2018-11-07|3223.11
#2018-11-08|3234.77
#2018-11-09|3244.14
#2018-11-12|3145.23
#2018-11-13|3177.38
#2018-11-14|3135.63
#2018-11-15|3007.50
#2018-11-16|3025.10
#2018-11-19|2950.01
#2018-11-20|2878.32
#2018-11-21|2922.39
#2018-11-22|2913.78
#2018-11-23|2928.31
#2018-11-26|2976.89
#2018-11-27|2934.49
#2018-11-28|2890.41
#2018-11-29|2999.98
#2018-11-30|2971.11
#2018-12-03|3043.21
#2018-12-04|3013.60
#2018-12-05|3036.51
#2018-12-06|3005.34
#2018-12-07|3062.50
#2018-12-10|3007.65
#2018-12-11|2910.06
#2018-12-12|2925.97
#2018-12-13|2891.09
#2018-12-14|2879.46
#2018-12-17|2887.02
#2018-12-18|2906.06
#2018-12-19|2984.49
#2018-12-20|2897.18
#2018-12-21|2775.99
#2018-12-24|2775.99
#2018-12-25|2775.99
#2018-12-26|2774.53
#2018-12-27|2828.26
#2018-12-28|2878.44
#2018-12-31|2877.69
#2019-01-01|2877.69
#2019-01-02|2840.32
#2019-01-03|2936.99
#2019-01-04|2958.13
#2019-01-07|3037.61
#2019-01-08|3161.98
#2019-01-09|3252.69
#2019-01-10|3203.35
#2019-01-11|3194.47
#2019-01-14|3210.06
#2019-01-15|3223.07
#2019-01-16|3212.97
#2019-01-17|3222.88
#2019-01-18|3264.70
#2019-01-21|3287.02
#2019-01-22|3266.13
#2019-01-23|3243.93
#2019-01-24|3220.97
#2019-01-25|3259.07
#2019-01-28|3222.94
#2019-01-29|3234.97
#2019-01-30|3233.91
#2019-01-31|3220.62
#2019-02-01|3240.52
#2019-02-04|3241.02
#2019-02-05|3364.13
#2019-02-06|3372.34
#2019-02-07|3267.44
#2019-02-08|3280.61
#2019-02-11|3322.95
#2019-02-12|3311.38
#2019-02-13|3306.49
#2019-02-14|3296.86
#2019-02-15|3312.28
#2019-02-18|3306.33
#2019-02-19|3211.43
#2019-02-20|3237.47
#2019-02-21|3293.91
#2019-02-22|3284.72
#2019-02-25|3339.76
#2019-02-26|3339.42
#2019-02-27|3331.41
#2019-02-28|3358.88
#2019-03-01|3408.31
#2019-03-04|3502.31
#2019-03-05|3421.25
#2019-03-06|3329.76
#2019-03-07|3283.03
#2019-03-08|3298.74
#2019-03-11|3309.15
#2019-03-12|3359.74
#2019-03-13|3407.76
#2019-03-14|3499.26
#2019-03-15|3544.95
#2019-03-18|3561.53
#2019-03-19|3569.52
#2019-03-20|3600.99
#2019-03-21|3587.05
#2019-03-22|3557.25
#2019-03-25|3538.81
#2019-03-26|3544.16
#2019-03-27|3475.69
#2019-03-28|3485.84
#2019-03-29|3515.83
#2019-04-01|3565.46
#2019-04-02|3599.82
#2019-04-03|3601.42
#2019-04-04|3559.49
#2019-04-05|3548.31
#2019-04-08|3580.48
#2019-04-09|3645.37
#2019-04-10|3613.00
#2019-04-11|3644.58
#2019-04-12|3618.42
#2019-04-15|3644.13
#2019-04-16|3643.89
#2019-04-17|3517.41
#2019-04-18|3433.52
#2019-04-19|3433.52
#2019-04-22|3437.03
#2019-04-23|3431.27
#2019-04-24|3419.31
#2019-04-25|3382.33
#2019-04-26|3452.99
#2019-04-29|3489.82
#2019-04-30|3481.14
#2019-05-01|3491.55
#2019-05-02|3417.60
#2019-05-03|3476.14
#2019-05-06|3425.99
#2019-05-07|3692.11
#2019-05-08|3723.91
#2019-05-09|3793.17
#2019-05-10|3685.11
#2019-05-13|3687.40
#2019-05-14|3810.50
#2019-05-15|3788.11
#2019-05-16|3935.16
#2019-05-17|3878.20
#2019-05-20|3887.94
#2019-05-21|3942.43
#2019-05-22|4058.42
#2019-05-23|4030.06
#2019-05-24|3957.90
#2019-05-27|3955.89
#2019-05-28|3940.81
#2019-05-29|3871.35
#2019-05-30|3887.58
#2019-05-31|3867.91
#2019-06-03|3973.09
#2019-06-04|4034.01
#2019-06-05|4073.45
#2019-06-06|4076.55
#2019-06-07|4161.78
#2019-06-10|4164.99
#2019-06-11|4088.36
#2019-06-12|4122.38
#2019-06-13|4242.01
#2019-06-14|4263.62
#2019-06-17|4309.05
#2019-06-18|4368.85
#2019-06-19|4319.21
#2019-06-20|4386.21
#2019-06-21|4279.86
#2019-06-24|4307.12
#2019-06-25|4265.66
#2019-06-26|4214.05
#2019-06-27|4200.21
#2019-06-28|4235.82
#2019-07-01|4233.76
#2019-07-02|4210.99
#2019-07-03|4302.73
#2019-07-04|4264.62
#2019-07-05|4192.67
#2019-07-08|4191.38
#2019-07-09|4164.04
#2019-07-10|4185.10
#2019-07-11|4213.25
#2019-07-12|4206.24
#2019-07-15|4273.25
#2019-07-16|4233.10
#2019-07-17|4229.34
#2019-07-18|4287.96
#2019-07-19|4213.77
#2019-07-22|4291.52
#2019-07-23|4222.33
#2019-07-24|4189.06
#2019-07-25|4166.60
#2019-07-26|4186.56
#2019-07-29|4197.02
#2019-07-30|4179.79
#2019-07-31|4361.89
#2019-08-01|4383.91
#2019-08-02|4366.59
#2019-08-05|4274.96
#2019-08-06|4253.65
#2019-08-07|4351.28
#2019-08-08|4417.65
#2019-08-09|4403.41
#2019-08-12|4403.09
#2019-08-13|4397.61
#2019-08-14|4326.92
#2019-08-15|4310.81
#2019-08-16|4374.69
#2019-08-19|4475.79
#2019-08-20|4531.28
#2019-08-21|4574.78
#2019-08-22|4549.69
#2019-08-23|4454.06
#2019-08-26|4495.60
#2019-08-27|4531.80
#2019-08-28|4441.06
#2019-08-29|4457.86
#2019-08-30|4473.99
#2019-09-02|4524.10
#2019-09-03|4532.17
#2019-09-04|4552.49
#2019-09-05|4446.43
#2019-09-06|4449.35
#2019-09-09|4335.75
#2019-09-10|4173.07
#2019-09-11|4178.82
#2019-09-12|4287.61
#2019-09-13|4250.28
#2019-09-16|4207.92
#2019-09-17|4270.20
#2019-09-18|4366.35
#2019-09-19|4383.69
#2019-09-20|4312.35
#2019-09-23|4311.09
#2019-09-24|4417.51
#2019-09-25|4318.10
#2019-09-26|4344.72
#2019-09-27|4342.82
#2019-09-30|4329.04
#2019-10-01|4318.62
#2019-10-02|4157.88
#2019-10-03|4213.56
#2019-10-04|4257.94
#2019-10-07|4328.90
#2019-10-08|4150.91
#2019-10-09|4166.95
#2019-10-10|4117.35
#2019-10-11|4117.51
#2019-10-14|4171.27
#2019-10-15|4203.47
#2019-10-16|4196.14
#2019-10-17|4245.22
#2019-10-18|4247.87
#2019-10-21|4106.99
#2019-10-22|4112.79
#2019-10-23|4027.50
#2019-10-24|4115.27
#2019-10-25|4088.94
#2019-10-28|4116.37
#2019-10-29|4180.57
#2019-10-30|4341.92
#2019-10-31|4310.93
#2019-11-01|4373.53
#2019-11-04|4341.25
#2019-11-05|4282.32
#2019-11-06|4397.30
#2019-11-07|4428.38
#2019-11-08|4454.20
#2019-11-11|4428.01
#2019-11-12|4463.93
#2019-11-13|4566.27
#2019-11-14|4637.27
#2019-11-15|4708.85
#2019-11-18|4748.33
#2019-11-19|4761.22
#2019-11-20|4795.67
#2019-11-21|4801.35
#2019-11-22|4865.23
#2019-11-25|4864.75
#2019-11-26|4931.13
#2019-11-27|4961.88
#2019-11-28|4992.97
#2019-11-29|5052.98
#2019-12-02|4909.60
#2019-12-03|5046.22
#2019-12-04|5102.70
#2019-12-05|5096.70
#2019-12-06|5079.66
#2019-12-09|5012.50
#2019-12-10|5054.39
#2019-12-11|5023.41
#2019-12-12|5002.69
#2019-12-13|4860.42
#2019-12-16|4944.99
#2019-12-17|4946.97
#2019-12-18|4929.98
#2019-12-19|4928.03
#2019-12-20|4957.32
#2019-12-23|4953.80
#2019-12-24|4954.92
#2019-12-25|4954.92
#2019-12-26|4958.71
#2019-12-27|4949.37
#2019-12-30|4936.14
#2019-12-31|4945.61
#2020-01-01|4945.61
#2020-01-02|4977.52
#2020-01-03|4942.53
#2020-01-06|4929.56
#2020-01-07|4977.64
#2020-01-08|4981.05
#2020-01-09|5052.16
#2020-01-10|4998.95
#2020-01-13|4944.04
#2020-01-14|4943.13
#2020-01-15|5032.67
#2020-01-16|4914.99
#2020-01-17|5005.36
#2020-01-20|4931.20
#2020-01-21|4951.12
#2020-01-22|5026.65
#2020-01-23|4966.67
#2020-01-24|4967.32
#2020-01-27|4870.09
#2020-01-28|4965.26
#2020-01-29|4994.89
#2020-01-30|4848.22
#2020-01-31|4798.27
#2020-02-03|4851.82
#2020-02-04|4928.34
#2020-02-05|4943.05
#2020-02-06|5012.14
#2020-02-07|5004.35
#2020-02-10|5007.68
#2020-02-11|5105.65
#2020-02-12|5085.79
#2020-02-13|5107.20
#2020-02-14|5151.30
#2020-02-17|5172.66
#2020-02-18|5268.73
#2020-02-19|5323.21
#2020-02-20|5205.12
#2020-02-21|5160.20
#2020-02-24|4866.14
#2020-02-25|4693.01
#2020-02-26|4732.92
#2020-02-27|4635.37
#2020-02-28|4624.57
#2020-03-02|4577.60
#2020-03-03|4742.42
#2020-03-04|4612.07
#2020-03-05|4527.33
#2020-03-06|4603.60
#2020-03-09|4406.59
#2020-03-10|4291.41
#2020-03-11|4381.48
#2020-03-12|3692.33
#2020-03-13|3994.43
#2020-03-16|3819.33
#2020-03-17|3867.29
#2020-03-18|3918.07
#2020-03-19|4070.95
#2020-03-20|4044.14
#2020-03-23|4161.13
#2020-03-24|4194.49
#2020-03-25|4174.93
#2020-03-26|4261.52
#2020-03-27|4272.66
#2020-03-30|4501.37
#2020-03-31|4474.33
#2020-04-01|4356.95
#2020-04-02|4364.35
#2020-04-03|4235.38
#2020-04-06|4309.42
#2020-04-07|4448.44
#2020-04-08|4426.89
#2020-04-09|4557.83
#2020-04-10|4557.83
#2020-04-13|4542.00
#2020-04-14|4691.47
#2020-04-15|4676.40
#2020-04-16|4645.20
#2020-04-17|4690.99
#2020-04-20|4898.25
#2020-04-21|4800.85
#2020-04-22|4886.03
#2020-04-23|4792.06
#2020-04-24|4835.15
#2020-04-27|4973.14
#2020-04-28|4953.85
#2020-04-29|5043.77
#2020-04-30|4954.77
#2020-05-01|4979.88
#2020-05-04|4917.70
#2020-05-05|4984.64
#2020-05-06|4962.42
#2020-05-07|5012.38
#2020-05-08|5094.22
#2020-05-11|5312.89
#2020-05-12|5290.57
#2020-05-13|5399.72
#2020-05-14|5296.65
#2020-05-15|5538.79
#2020-05-18|5561.56
#2020-05-19|5292.60
#2020-05-20|5499.16
#2020-05-21|5450.10
#2020-05-22|5606.36
#2020-05-25|5718.72
#2020-05-26|5673.46
#2020-05-27|5342.53
#2020-05-28|5552.80
#2020-05-29|5612.43
#2020-06-01|5525.38
#2020-06-02|5569.86
#2020-06-03|5529.52
#2020-06-04|5614.21
#2020-06-05|5466.70
#2020-06-08|5371.45
#2020-06-09|5448.91
#2020-06-10|5498.47
#2020-06-11|5423.62
#2020-06-12|5362.63
#2020-06-15|5497.93
#2020-06-16|5564.94
#2020-06-17|5738.57
#2020-06-18|5634.50
#2020-06-19|5670.69
#2020-06-22|5775.60
#2020-06-23|5938.35
#2020-06-24|5719.29
#2020-06-25|5734.95
#2020-06-26|5700.78
#2020-06-29|5698.81
#2020-06-30|5688.03
#2020-07-01|5759.05
#2020-07-02|5794.12
#2020-07-03|5801.85
#2020-07-06|5941.68
#2020-07-07|5954.86
#2020-07-08|5993.72
#2020-07-09|5870.57
#2020-07-10|5890.09
#2020-07-13|6000.38
#2020-07-14|6003.91
#2020-07-15|6096.62
#2020-07-16|6170.60
#2020-07-17|6193.12
#2020-07-20|6298.58
#2020-07-21|6257.73
#2020-07-22|6231.34
#2020-07-23|6186.00
#2020-07-24|6038.75
#2020-07-27|6259.12
#2020-07-28|6243.67
#2020-07-29|6391.17
#2020-07-30|6254.17
#2020-07-31|6307.16
#2020-08-03|6346.17
#2020-08-04|6163.22
#2020-08-05|6191.69
#2020-08-06|6096.26
#2020-08-07|6161.04
#2020-08-10|6021.81
#2020-08-11|6134.90
#2020-08-12|6245.60
#2020-08-13|6225.80
#2020-08-14|6117.95
#2020-08-17|6299.94
#2020-08-18|6210.66
#2020-08-19|6282.68
#2020-08-20|6251.35
#2020-08-21|6190.76
#2020-08-24|6257.42
#2020-08-25|6280.47
#2020-08-26|6348.32
#2020-08-27|6046.48
#2020-08-28|5970.18
#2020-08-31|6125.97
#2020-09-01|6110.98
#2020-09-02|6104.45
#2020-09-03|5881.75
#2020-09-04|5822.87
#2020-09-07|5957.08
#2020-09-08|5856.89
#2020-09-09|6067.21
#2020-09-10|6045.39
#2020-09-11|6134.05
#2020-09-14|6189.75
#2020-09-15|6215.83
#2020-09-16|6266.22
#2020-09-17|6198.25
#2020-09-18|6384.21
#2020-09-21|6270.27
#2020-09-22|6271.35
#2020-09-23|6256.20
#2020-09-24|6203.60
#2020-09-25|6250.26
#2020-09-28|6343.37
#2020-09-29|6448.48
#2020-09-30|6345.42
#2020-10-01|6454.19
#2020-10-02|6489.84
#2020-10-05|6715.88
#2020-10-06|6670.34
#2020-10-07|6709.84
#2020-10-08|6661.79
#2020-10-09|6863.98
#2020-10-12|6902.70
#2020-10-13|6817.07
#2020-10-14|6885.97
#2020-10-15|6786.09
#2020-10-16|6962.31
#2020-10-19|6943.82
#2020-10-20|6974.74
#2020-10-21|7035.40
#2020-10-22|6976.55
#2020-10-23|6941.31
#2020-10-26|6921.41
#2020-10-27|6957.74
#2020-10-28|6749.05
#2020-10-29|6665.23
#2020-10-30|6622.65
#2020-11-02|6538.07
#2020-11-03|6738.66
#2020-11-04|6922.02
#2020-11-05|7184.02
#2020-11-06|7223.04
#2020-11-09|6589.40
#2020-11-10|6524.15
#2020-11-11|6660.85
#2020-11-12|6744.49
#2020-11-13|6730.69
#2020-11-16|6851.98
#2020-11-17|6823.29
#2020-11-18|6745.72
#2020-11-19|6692.83
#2020-11-20|6742.59
#2020-11-23|6665.26
#2020-11-24|6438.27
#2020-11-25|6525.57
#2020-11-26|6593.23
#2020-11-27|6741.31
#2020-11-30|6741.79
#2020-12-01|6615.59
#2020-12-02|6594.77
#2020-12-03|6607.36
#2020-12-04|6611.90
#2020-12-07|6610.92
#2020-12-08|6656.76
#2020-12-09|6600.31
#2020-12-10|6648.86
#2020-12-11|6675.68
#2020-12-14|6749.28
#2020-12-15|6612.39
#2020-12-16|6702.97
#2020-12-17|6736.10
#2020-12-18|6830.21
#2020-12-21|6748.60
#2020-12-22|6759.51
#2020-12-23|6688.00
#2020-12-24|6686.35
#2020-12-25|6686.35
#2020-12-28|6738.65
#2020-12-29|6794.05
#2020-12-30|6888.10
#2020-12-31|6851.71
#2021-01-01|6851.71
#2021-01-04|6838.72
#2021-01-05|6812.39
#2021-01-06|6613.08
#2021-01-07|6495.11
#2021-01-08|6623.64
#2021-01-11|6525.99
#2021-01-12|6527.93
#2021-01-13|6643.95
#2021-01-14|6638.50
#2021-01-15|6599.96
#2021-01-18|6656.94
#2021-01-19|6759.42
#2021-01-20|6689.13
#2021-01-21|6738.35
#2021-01-22|6758.21
#2021-01-25|6752.25
#2021-01-26|6790.27
#2021-01-27|6918.73
#2021-01-28|6750.35
#2021-01-29|6755.09
#2021-02-01|6793.30
#2021-02-02|6829.83
#2021-02-03|6801.60
#2021-02-04|6811.77
#2021-02-05|6999.38
#2021-02-08|7003.73
#2021-02-09|7152.17
#2021-02-10|7142.72
#2021-02-11|7184.92
#2021-02-12|7220.91
#2021-02-15|7217.63
#2021-02-16|7183.16
#2021-02-17|7003.06
#2021-02-18|6919.86
#2021-02-19|6782.49
#2021-02-22|6651.14
#2021-02-23|6492.15
#2021-02-24|6472.01
#2021-02-25|6604.98
#2021-02-26|6484.18
#2021-03-01|6542.24
#2021-03-02|6592.36
#2021-03-03|6371.81
#2021-03-04|6379.94
#2021-03-05|6212.54
#2021-03-08|6211.86
#2021-03-09|6323.78
#2021-03-10|6289.65
#2021-03-11|6266.03
#2021-03-12|6097.68
#2021-03-15|6167.79
#2021-03-16|6242.36
#2021-03-17|6152.74
#2021-03-18|6101.32
#2021-03-19|6120.50
#2021-03-22|6138.11
#2021-03-23|6232.75
#2021-03-24|6096.65
#2021-03-25|6113.88
#2021-03-26|6092.06
#2021-03-29|6063.09
#2021-03-30|6033.77
#2021-03-31|6033.56
#2021-04-01|6164.01
#2021-04-02|6164.01
#2021-04-05|6183.93
#2021-04-06|6236.23
#2021-04-07|6204.01
#2021-04-08|6194.23
#2021-04-09|6217.86
#2021-04-12|6391.57
#2021-04-13|6540.37
#2021-04-14|6495.65
#2021-04-15|6586.23
#2021-04-16|6628.07
#2021-04-19|6660.90
#2021-04-20|6718.94
#2021-04-21|6732.18
#2021-04-22|6740.19
#2021-04-23|6719.30
#2021-04-26|6791.96
#2021-04-27|6649.64
#2021-04-28|6608.06
#2021-04-29|6467.64
#2021-04-30|6476.35
#2021-05-03|6538.18
#2021-05-04|6396.79
#2021-05-05|6495.52
#2021-05-06|6389.18
#2021-05-07|6536.93
#2021-05-10|6522.51
#2021-05-11|6317.22
#2021-05-12|6195.05
#2021-05-13|6254.97
#2021-05-14|6300.99
#2021-05-17|6391.79
#2021-05-18|6532.34
#2021-05-19|6552.18
#2021-05-20|6648.24
#2021-05-21|6748.38
#2021-05-24|6797.03
#2021-05-25|6874.82
#2021-05-26|6813.01
#2021-05-27|6834.41
#2021-05-28|6877.80
#2021-05-31|6925.95
#2021-06-01|6876.59
#2021-06-02|6795.64
#2021-06-03|6789.03
#2021-06-04|6891.81
#2021-06-07|6997.94
#2021-06-08|6997.36
#2021-06-09|7037.91
#2021-06-10|7014.03
#2021-06-11|7063.97
#2021-06-14|7178.94
#2021-06-15|7141.96
#2021-06-16|7191.65
#2021-06-17|7136.27
#2021-06-18|7045.20
#2021-06-21|7084.06
#2021-06-22|7067.05
#2021-06-23|7021.79
#2021-06-24|7170.50
#2021-06-25|7204.93
#2021-06-28|7212.95
#2021-06-29|7290.31
#2021-06-30|7194.99
#2021-07-01|7190.33
#2021-07-02|7193.78
#2021-07-05|7159.65
#2021-07-06|7258.99
#2021-07-07|7364.55
#2021-07-08|7202.19
#2021-07-09|7015.61
#2021-07-12|7226.85
#2021-07-13|7167.05
#2021-07-14|7207.63
#2021-07-15|7209.32
#2021-07-16|7228.91
#2021-07-19|7230.76
#2021-07-20|7146.28
#2021-07-21|7284.76
#2021-07-22|7326.49
#2021-07-23|7369.74
#2021-07-26|7294.74
#2021-07-27|7283.22
#2021-07-28|7361.22
#2021-07-29|7384.72
#2021-07-30|7560.09
#2021-08-02|7708.83
#2021-08-03|7702.30
#2021-08-04|7726.23
#2021-08-05|7785.54
#2021-08-06|7663.36
#2021-08-09|7737.68
#2021-08-10|7709.10
#2021-08-11|7808.17
#2021-08-12|7876.43
#2021-08-13|7938.66
#2021-08-16|7976.41
#2021-08-17|7932.94
#2021-08-18|7957.03
#2021-08-19|7969.21
#2021-08-20|8055.52
#2021-08-23|8174.37
#2021-08-24|8083.22
#2021-08-25|8023.30
#2021-08-26|7983.11
#2021-08-27|8087.52
#2021-08-30|8138.54
#2021-08-31|8147.49
#2021-09-01|8237.76
#2021-09-02|8329.01
#2021-09-03|8293.51
#2021-09-06|8371.21
#2021-09-07|8187.73
#2021-09-08|8152.87
#2021-09-09|8100.57
#2021-09-10|8091.40
#2021-09-13|7841.62
#2021-09-14|7993.83
#2021-09-15|7841.25
#2021-09-16|7892.49
#2021-09-17|7839.56
#2021-09-20|7795.40
#2021-09-21|8057.91
#2021-09-22|8043.11
#2021-09-23|8176.16
#2021-09-24|7973.59
#2021-09-27|7758.52
#2021-09-28|7438.23
#2021-09-29|7448.60
#2021-09-30|7433.98
#2021-10-01|7312.52
#2021-10-04|7248.69
#2021-10-05|7316.68
#2021-10-06|7265.74
#2021-10-07|7309.99
#2021-10-08|7291.58
#2021-10-11|7237.38
#2021-10-12|7286.17
#2021-10-13|7463.31
#2021-10-14|7542.98
#2021-10-15|7552.62
#2021-10-18|7574.07
#2021-10-19|7665.06
#2021-10-20|7785.77
#2021-10-21|7867.65
#2021-10-22|7907.29
#2021-10-25|7983.67
#2021-10-26|7846.71
#2021-10-27|7791.36
#2021-10-28|8044.16
#2021-10-29|8001.49
#2021-11-01|8131.97
#2021-11-02|8124.71
#2021-11-03|8111.50
#2021-11-04|8138.76
#2021-11-05|8138.96
#2021-11-08|8159.92
#2021-11-09|8194.23
#2021-11-10|8125.21
#2021-11-11|8065.61
#2021-11-12|8099.42
#2021-11-15|8117.15
#2021-11-16|8014.02
#2021-11-17|7787.16
#2021-11-18|7822.99
#2021-11-19|7894.28
#2021-11-22|7734.30
#2021-11-23|7544.52
#2021-11-24|7524.72
#2021-11-25|7598.80
#2021-11-26|7593.73
#2021-11-29|7613.12
#2021-11-30|7686.03
#2021-12-01|7676.54
#2021-12-02|7455.53
#2021-12-03|7413.90
#2021-12-06|7383.57
#2021-12-07|7572.15
#2021-12-08|7460.27
#2021-12-09|7441.13
#2021-12-10|7454.33
#2021-12-13|7489.24
#2021-12-14|7467.39
#2021-12-15|7616.44
#2021-12-16|7618.90
#2021-12-17|7526.74
#2021-12-20|7538.30
#2021-12-21|7551.06
#2021-12-22|7738.89
#2021-12-23|7695.24
#2021-12-24|7709.19
#2021-12-27|7808.70
#2021-12-28|7869.40
#2021-12-29|7933.98
#2021-12-30|7962.43
#2021-12-31|7991.24
#2022-01-03|7792.59
#2022-01-04|7654.82
#2022-01-05|7695.64
#2022-01-06|7479.42
#2022-01-07|7457.97
#2022-01-10|7209.06
#2022-01-11|7340.68
#2022-01-12|7371.63
#2022-01-13|7250.60
#2022-01-14|7173.59
#2022-01-17|7192.10
#2022-01-18|6968.20
#2022-01-19|6923.86
#2022-01-20|7035.04
#2022-01-21|6841.43
#2022-01-24|6574.48
#2022-01-25|6415.84
#2022-01-26|6469.02
#2022-01-27|6399.07
#2022-01-28|6362.19
#2022-01-31|6536.03
#2022-02-01|6627.11
#2022-02-02|6764.95
#2022-02-03|6536.44
#2022-02-04|6425.99
#2022-02-07|6339.96
#2022-02-08|6178.27
#2022-02-09|6360.24
#2022-02-10|6297.24
#2022-02-11|6153.71
#2022-02-14|5989.39
#2022-02-15|6197.15
#2022-02-16|6142.60
#2022-02-17|6145.78
#2022-02-18|6115.91
#2022-02-21|6076.90
#2022-02-22|6119.76
#2022-02-23|6200.09
#2022-02-24|6024.59
#2022-02-25|6225.50
#2022-02-28|6285.14
#2022-03-01|6127.27
#2022-03-02|6099.92
#2022-03-03|6036.71
#2022-03-04|5781.91
#2022-03-07|5796.47
#2022-03-08|5556.98
#2022-03-09|6034.73
#2022-03-10|5765.56
#2022-03-11|5839.10
#2022-03-14|6002.80
#2022-03-15|5934.45
#2022-03-16|6145.80
#2022-03-17|6283.31
#2022-03-18|6275.39
#2022-03-21|6205.18
#2022-03-22|6242.17
#2022-03-23|6167.50
#2022-03-24|6101.47
#2022-03-25|6132.51
#2022-03-28|6145.95
#2022-03-29|6556.44
#2022-03-30|6619.75
#2022-03-31|6517.56
#2022-04-01|6593.30
#2022-04-04|6684.31
#2022-04-05|6790.29
#2022-04-06|6639.58
#2022-04-07|6677.49
#2022-04-08|6600.78
#2022-04-11|6491.08
#2022-04-12|6387.82
#2022-04-13|6447.78
#2022-04-14|6376.80
#2022-04-15|6376.80
#2022-04-18|6386.86
#2022-04-19|6390.53
#2022-04-20|6426.39
#2022-04-21|6319.00
#2022-04-22|6086.09
#2022-04-25|5984.53
#2022-04-26|5869.34
#2022-04-27|5716.61
#2022-04-28|5852.06
#2022-04-29|5926.56
#2022-05-02|5763.14
#2022-05-03|5682.84
#2022-05-04|5660.89
#2022-05-05|5598.46
#2022-05-06|5509.77
#2022-05-09|5277.77
#2022-05-10|5364.77
#2022-05-11|5376.26
#2022-05-12|5064.56
#2022-05-13|5302.23
#2022-05-16|5336.32
#2022-05-17|5411.75
#2022-05-18|5253.09
#2022-05-19|5265.30
#2022-05-20|5328.46
#2022-05-23|5374.22
#2022-05-24|5322.20
#2022-05-25|5294.24
#2022-05-26|5365.45
#2022-05-27|5414.94
#2022-05-30|5532.99
#2022-05-31|5388.10
#2022-06-01|5246.76
#2022-06-02|5296.04
#2022-06-03|5197.74
#2022-06-06|5264.68
#2022-06-07|5206.38
#2022-06-08|5248.53
#2022-06-09|5095.67
#2022-06-10|4811.86
#2022-06-13|4659.80
#2022-06-14|4586.96
#2022-06-15|4692.44
#2022-06-16|4640.16
#2022-06-17|4740.68
#2022-06-20|4786.01
#2022-06-21|4748.15
#2022-06-22|4754.43
#2022-06-23|4988.37
#2022-06-24|5240.13
#2022-06-27|5231.76
#2022-06-28|5149.87
#2022-06-29|5125.56
#2022-06-30|5127.60
#2022-07-01|5263.57
#2022-07-04|5349.93
#2022-07-05|5306.23
#2022-07-06|5380.27
#2022-07-07|5293.88
#2022-07-08|5299.81
#2022-07-11|5282.90
#2022-07-12|5052.09
#2022-07-13|5051.17
#2022-07-14|4977.59
#2022-07-15|5122.92
#2022-07-18|5186.30
#2022-07-19|5227.23
#2022-07-20|5194.39
#2022-07-21|5327.61
#2022-07-22|5355.71
#2022-07-25|5286.73
#2022-07-26|5190.38
#2022-07-27|5218.30
#2022-07-28|5309.74
#2022-07-29|5398.42
#2022-08-01|5452.86
#2022-08-02|5268.90
#2022-08-03|5339.44
#2022-08-04|5445.70
#2022-08-05|5210.55
#2022-08-08|5255.40
#2022-08-09|5161.69
#2022-08-10|5325.22
#2022-08-11|5414.07
#2022-08-12|5288.12
#2022-08-15|5262.31
#2022-08-16|5127.14
#2022-08-17|5077.76
#2022-08-18|5101.80
#2022-08-19|5060.20
#2022-08-22|5035.05
#2022-08-23|4953.95
#2022-08-24|5013.99
#2022-08-25|4988.09
#2022-08-26|4797.88
#2022-08-29|4711.06
#2022-08-30|4686.29
#2022-08-31|4735.62
#2022-09-01|4629.11
#2022-09-02|4793.65
#2022-09-05|4644.04
#2022-09-06|4669.65
#2022-09-07|4620.64
#2022-09-08|4699.80
#2022-09-09|4742.45
#2022-09-12|4830.33
#2022-09-13|4655.41
#2022-09-14|4597.46
#2022-09-15|4574.61
#2022-09-16|4535.51
#2022-09-19|4537.87
#2022-09-20|4449.72
#2022-09-21|4434.39
#2022-09-22|4257.11
#2022-09-23|4171.98
#2022-09-26|4235.04
#2022-09-27|4305.39
#2022-09-28|4262.53
#2022-09-29|4258.19
#2022-09-30|4400.31
#2022-10-03|4368.09
#2022-10-04|4588.83
#2022-10-05|4423.29
#2022-10-06|4360.49
#2022-10-07|4263.60
#2022-10-10|4197.61
#2022-10-11|4173.67
#2022-10-12|4083.17
#2022-10-13|4032.48
#2022-10-14|4204.18
#2022-10-17|4301.83
#2022-10-18|4419.92
#2022-10-19|4299.88
#2022-10-20|4434.92
#2022-10-21|4344.55
#2022-10-24|4432.65
#2022-10-25|4583.78
#2022-10-26|4554.65
#2022-10-27|4410.81
#2022-10-28|4450.56
#2022-10-31|4451.62
#2022-11-01|4435.51
#2022-11-02|4419.36
#2022-11-03|4283.13
#2022-11-04|4466.17
#2022-11-07|4522.56
#2022-11-08|4660.43
#2022-11-09|4749.04
#2022-11-10|5011.86
#2022-11-11|5121.56
#2022-11-14|5053.74
#2022-11-15|5048.41
#2022-11-16|4944.47
#2022-11-17|4870.55
#2022-11-18|4945.14
#2022-11-21|4854.62
#2022-11-22|4849.82
#2022-11-23|4960.65
#2022-11-24|5036.09
#2022-11-25|5039.72
#2022-11-28|5033.96
#2022-11-29|4922.29
#2022-11-30|4895.42
#2022-12-01|5127.95
#2022-12-02|5190.04
#2022-12-05|5149.30
#2022-12-06|4996.00
#2022-12-07|5049.79
#2022-12-08|5070.13
#2022-12-09|5123.02
#2022-12-12|5190.37
#2022-12-13|5305.41
#2022-12-14|5351.05
#2022-12-15|5147.18
#2022-12-16|5023.31
#2022-12-19|4973.36
#2022-12-20|4920.60
#2022-12-21|5007.64
#2022-12-22|4924.82
#2022-12-23|4980.39
#2022-12-26|4980.39
#2022-12-27|4957.36
#2022-12-28|4984.81
#2022-12-29|5127.70
#2022-12-30|5063.19
#2023-01-02|5009.77
#2023-01-03|4980.40
#2023-01-04|5033.76
#2023-01-05|4902.90
#2023-01-06|4957.93
#2023-01-09|5121.04
#2023-01-10|5099.17
#2023-01-11|5017.21
#2023-01-12|5026.13
#2023-01-13|5149.74
#2023-01-16|5195.26
#2023-01-17|5279.83
#2023-01-18|5283.36
#2023-01-19|5167.93
#2023-01-20|5126.94
#2023-01-23|5145.04
#2023-01-24|5144.16
#2023-01-25|5113.59
#2023-01-26|5077.87
#2023-01-27|5079.56
#2023-01-30|5078.95
#2023-01-31|4981.22
#2023-02-01|4973.90
#2023-02-02|5197.48
#2023-02-03|5207.95
#2023-02-06|5221.14
#2023-02-07|5171.24
#2023-02-08|5217.74
#2023-02-09|5189.48
#2023-02-10|5005.56
#2023-02-13|5132.55
#2023-02-14|5133.47
#2023-02-15|5109.79
#2023-02-16|5189.76
#2023-02-17|5108.29
#2023-02-20|5123.59
#2023-02-21|5057.21
#2023-02-22|5006.84
#2023-02-23|5012.30
#2023-02-24|4918.46
#2023-02-27|5039.30
#2023-02-28|5010.10
#2023-03-01|4953.75
#2023-03-02|5006.17
#2023-03-03|5168.18
#2023-03-06|5157.33
#2023-03-07|5081.69
#2023-03-08|5109.14
#2023-03-09|5120.30
#2023-03-10|5063.01
#2023-03-13|5056.62
#2023-03-14|5132.96
#2023-03-15|4935.50
#2023-03-16|5057.08
#2023-03-17|4991.84
#2023-03-20|4999.94
#2023-03-21|5041.86
#2023-03-22|5057.66
#2023-03-23|5112.53
#2023-03-24|5072.54
#2023-03-27|5133.51
#2023-03-28|5166.45
#2023-03-29|5188.08
#2023-03-30|5262.27
#2023-03-31|5210.69
#2023-04-03|5216.88
#2023-04-04|5304.89
#2023-04-05|5304.44
#2023-04-06|5329.67
#2023-04-07|5329.67
#2023-04-10|5288.69
#2023-04-11|5345.63
#2023-04-12|5361.37
#2023-04-13|5478.82
#2023-04-14|5430.82
#2023-04-17|5351.96
#2023-04-18|5404.52
#2023-04-19|5401.39
#2023-04-20|5369.13
#2023-04-21|5536.15
#2023-04-24|5545.24
#2023-04-25|5431.92
#2023-04-26|5445.62
#2023-04-27|5530.36
#2023-04-28|5538.88
#2023-05-01|5509.03
#2023-05-02|5449.99
#2023-05-03|5691.77
#2023-05-04|5611.24
#2023-05-05|5794.17
#2023-05-08|5755.99
#2023-05-09|5687.05
#2023-05-10|5723.26
#2023-05-11|5768.54
#2023-05-12|5807.82
#2023-05-15|5877.82
#2023-05-16|5809.33
#2023-05-17|5666.01
#2023-05-18|5603.38
#2023-05-19|5664.31
#2023-05-22|5607.43
#2023-05-23|5539.53
#2023-05-24|5424.53
#2023-05-25|5338.23
#2023-05-26|5412.72
#2023-05-29|5405.00
#2023-05-30|5332.93
#2023-05-31|5177.58
#2023-06-01|5331.42
#2023-06-02|5433.84
#2023-06-05|5455.98
#2023-06-06|5567.29
#2023-06-07|5623.62
#2023-06-08|5644.30
#2023-06-09|5626.00
#2023-06-12|5679.47
#2023-06-13|5762.41
#2023-06-14|5745.62
#2023-06-15|5759.90
#2023-06-16|5808.33
#2023-06-19|5704.81
#2023-06-20|5660.54
#2023-06-21|5603.81
#2023-06-22|5549.97
#2023-06-23|5499.75
#2023-06-26|5455.15
#2023-06-27|5404.81
#2023-06-28|5430.01
#2023-06-29|5481.05
#2023-06-30|5563.40
#2023-07-03|5455.09
#2023-07-04|5477.21
#2023-07-05|5458.94
#2023-07-06|5227.87
#2023-07-07|5225.50
#2023-07-10|5271.90
#2023-07-11|5276.49
#2023-07-12|5434.36
#2023-07-13|5504.69
#2023-07-14|5548.53
#2023-07-17|5532.58
#2023-07-18|5553.64
#2023-07-19|5487.94
#2023-07-20|5435.09
#2023-07-21|5539.12
#2023-07-24|5520.77
#2023-07-25|5518.32
#2023-07-26|5529.38
#2023-07-27|5622.95
#2023-07-28|5658.26
#2023-07-31|5614.01
#2023-08-01|5467.08
#2023-08-02|5446.96
#2023-08-03|5384.40
#2023-08-04|5348.10
#2023-08-07|5292.19
#2023-08-08|5345.42
#2023-08-09|5371.53
#2023-08-10|5425.61
#2023-08-11|5339.47
#2023-08-14|5344.38
#2023-08-15|5361.53
#2023-08-16|5360.01
#2023-08-17|5271.93
#2023-08-18|5218.46
#2023-08-21|5237.88
#2023-08-22|5298.76
#2023-08-23|5346.50
#2023-08-24|5330.06
#2023-08-25|5299.27
#2023-08-28|5375.26
#2023-08-29|5442.71
#2023-08-30|5464.83
#2023-08-31|5418.85
#2023-09-01|5317.14
#2023-09-04|5285.40
#2023-09-05|5236.02
#2023-09-06|5154.61
#2023-09-07|5152.07
#2023-09-08|5187.41
#2023-09-11|5180.35
#2023-09-12|5171.74
#2023-09-13|5202.64
#2023-09-14|5246.07
#2023-09-15|5199.98
#2023-09-18|5171.14
#2023-09-19|5154.88
#2023-09-20|5335.41
#2023-09-21|5161.31
#2023-09-22|5080.62
#2023-09-25|4928.22
#2023-09-26|4931.78
#2023-09-27|4867.88
#2023-09-28|4861.04
#2023-09-29|4946.47
#2023-10-02|4852.02
#2023-10-03|4836.54
#2023-10-04|4816.12
#2023-10-05|4866.07
#2023-10-06|4897.01
#2023-10-09|4772.78
#2023-10-10|4945.87
#2023-10-11|4908.91
#2023-10-12|4934.30
#2023-10-13|4883.45
#2023-10-16|4949.44
#2023-10-17|4872.19
#2023-10-18|4776.22
#2023-10-19|4826.62
#2023-10-20|4817.50
#2023-10-23|4836.28
#2023-10-24|4859.34
#2023-10-25|4821.89
#2023-10-26|4750.81
#2023-10-27|4678.92
#2023-10-30|4660.94
#2023-10-31|4768.20
#2023-11-01|4775.36
#2023-11-02|4921.24
#2023-11-03|4988.70
#2023-11-06|4980.03
#2023-11-07|4994.43
#2023-11-08|4952.84
#2023-11-09|5007.57
#2023-11-10|4901.74
#2023-11-13|4930.69
#2023-11-14|5184.51
#2023-11-15|5063.57
#2023-11-16|5009.70
#2023-11-17|5101.44
#2023-11-20|5145.49
#2023-11-21|5131.37
#2023-11-22|5113.60
#2023-11-23|5131.47
#2023-11-24|5161.29
#2023-11-27|5153.10
#2023-11-28|5122.65
#2023-11-29|5129.86
#2023-11-30|5117.30
#2023-12-01|5054.43
#2023-12-04|5067.63
#2023-12-05|5089.11
#2023-12-06|5151.60
#2023-12-07|5085.90
#2023-12-08|5169.15
#2023-12-11|5191.82
#2023-12-12|5285.72
#2023-12-13|5348.87
#2023-12-14|5623.27
#2023-12-15|5579.54
#2023-12-18|5525.78
#2023-12-19|5616.74
#2023-12-20|5618.31
#2023-12-21|5647.25
#2023-12-22|5652.74
#2023-12-25|5652.74
#2023-12-26|5659.92
#2023-12-27|5693.17
#2023-12-28|5701.11
#2023-12-29|5682.19
#2024-01-01|5682.19
#2024-01-02|5629.28
#2024-01-03|5482.28
#2024-01-04|5524.48
#2024-01-05|5508.37
#2024-01-08|5608.01
#2024-01-09|5625.42
#2024-01-10|5637.96
#2024-01-11|5643.59
#2024-01-12|5768.66
#2024-01-15|5661.96
#2024-01-16|5559.03
#2024-01-17|5568.03
#2024-01-18|5459.17
#2024-01-19|5432.67
#2024-01-22|5443.36
#2024-01-23|5437.14
#2024-01-24|5490.47
#2024-01-25|5454.93
#2024-01-26|5590.06
#2024-01-29|5493.47
#2024-01-30|5519.59
#2024-01-31|5578.93
#2024-02-01|5495.10
#2024-02-02|5458.77
#2024-02-05|5447.11
#2024-02-06|5562.23
#2024-02-07|5549.07
#2024-02-08|5564.20
#2024-02-09|5592.25
#2024-02-12|5588.04
#2024-02-13|5500.98
#2024-02-14|5528.70
#2024-02-15|5611.36
#2024-02-16|5654.57
#2024-02-19|5634.45
#2024-02-20|5727.09
#2024-02-21|5712.33
#2024-02-22|5773.30
#2024-02-23|5820.55
#2024-02-26|5773.46
#2024-02-27|5726.40
#2024-02-28|5642.98
#2024-02-29|5652.40
#2024-03-01|5705.32
#2024-03-04|5688.23
#2024-03-05|5659.14
#2024-03-06|5718.01
#2024-03-07|5906.08
#2024-03-08|6011.95
#2024-03-11|5915.28
#2024-03-12|6006.06
#2024-03-13|5988.78
#2024-03-14|5900.60
#2024-03-15|5872.46
#2024-03-18|5793.17
#2024-03-19|5805.18
#2024-03-20|5769.81
#2024-03-21|5760.46
#2024-03-22|5760.40
#2024-03-25|5843.41
#2024-03-26|5874.19
#2024-03-27|5904.49
#2024-03-28|5879.95
#2024-03-29|5879.95
#2024-04-01|5849.73
#2024-04-02|5776.48
#2024-04-03|5780.25
#2024-04-04|5732.47
#2024-04-05|5578.77
#2024-04-08|5718.45
#2024-04-09|5659.85
#2024-04-10|5519.88
#2024-04-11|5454.43
#2024-04-12|5507.08
#2024-04-15|5505.80
#2024-04-16|5492.87
#2024-04-17|5471.20
#2024-04-18|5525.87
#2024-04-19|5569.60
#2024-04-22|5652.70
#2024-04-23|5795.00
#2024-04-24|5609.27
#2024-04-25|5528.58
#2024-04-26|5572.80
#2024-04-29|5643.02
#2024-04-30|5625.38
#2024-05-01|5620.64
#2024-05-02|5615.82
#2024-05-03|5689.77
#2024-05-06|5788.01
#2024-05-07|5861.29
#2024-05-08|5832.15
#2024-05-09|5840.83
#2024-05-10|5937.89
#2024-05-13|5892.27
#2024-05-14|5958.12
#2024-05-15|6043.64
#2024-05-16|5973.96
#2024-05-17|5998.63
#2024-05-20|5943.01
#2024-05-21|5759.05
#2024-05-22|5801.27
#2024-05-23|5754.04
#2024-05-24|5775.59
#2024-05-27|5806.49
#2024-05-28|5782.79
#2024-05-29|5729.63
#2024-05-30|5748.26
#2024-05-31|5790.17
#2024-06-03|5728.04
#2024-06-04|5767.11
#2024-06-05|5822.57
#2024-06-06|5840.08
#2024-06-07|5855.55
#2024-06-10|5765.35
#2024-06-11|5707.48
#2024-06-12|5855.79
#2024-06-13|5791.09
#2024-06-14|5722.54
#2024-06-17|5676.87
#2024-06-18|5741.99
#2024-06-19|5671.03
#2024-06-20|5776.78
#2024-06-21|5638.37
#2024-06-24|5781.67
#2024-06-25|5676.06
#2024-06-26|5654.79
#2024-06-27|5623.46
#2024-06-28|5626.38
#2024-07-01|5637.43
#2024-07-02|5691.95
#2024-07-03|5719.41
#2024-07-04|5751.24
#2024-07-05|5657.39
#2024-07-08|5621.79
#2024-07-09|5589.23
#2024-07-10|5674.61
#2024-07-11|5742.78
#2024-07-12|5834.91
#2024-07-15|5808.46
#2024-07-16|5786.52
#2024-07-17|5842.20
#2024-07-18|5795.17
#2024-07-19|5780.22
#2024-07-22|5827.21
#2024-07-23|5776.88
#2024-07-24|5817.17
#2024-07-25|5802.87
#2024-07-26|5801.39
#2024-07-29|5781.30
#2024-07-30|5465.86
#2024-07-31|5650.93
#2024-08-01|5606.86
#2024-08-02|5659.44
#2024-08-05|5527.84
#2024-08-06|5547.36
#2024-08-07|5573.49
#2024-08-08|5523.50
#2024-08-09|5536.31
#2024-08-12|5572.35
#2024-08-13|5616.13
#2024-08-14|5664.91
#2024-08-15|5638.73
#2024-08-16|5717.95
#2024-08-19|5766.57
#2024-08-20|5786.00
#2024-08-21|5878.63
#2024-08-22|5840.33
#2024-08-23|5920.54
#2024-08-26|5868.86
#2024-08-27|5886.54
#2024-08-28|5983.94
#2024-08-29|5966.89
#2024-08-30|5974.61
#2024-09-02|5905.80
#2024-09-03|5897.52
#2024-09-04|5839.77
#2024-09-05|5777.29
#2024-09-06|5791.34
#2024-09-09|5818.19
#2024-09-10|5753.73
#2024-09-11|5684.87
#2024-09-12|5693.29
#2024-09-13|5763.47
#2024-09-16|5748.47
#2024-09-17|5765.03
#2024-09-18|5680.53
#2024-09-19|5726.44
#2024-09-20|5639.18
#2024-09-23|5634.58
#2024-09-24|5670.20
#2024-09-25|5703.04
#2024-09-26|5734.64
#2024-09-27|5795.53
#2024-09-30|5716.10
#2024-10-01|5676.21
#2024-10-02|5637.68
#2024-10-03|5538.81
#2024-10-04|5646.35
#2024-10-07|5801.00
#2024-10-08|5796.40
#2024-10-09|5794.67
#2024-10-10|5738.01
#2024-10-11|5814.88
#2024-10-14|5862.64
#2024-10-15|5795.56
#2024-10-16|5829.60
#2024-10-17|5901.48
#2024-10-18|5893.49
#2024-10-21|5833.67
#2024-10-22|5779.39
#2024-10-23|5766.23
#2024-10-24|5807.44
#2024-10-25|5807.15
#2024-10-28|5848.75
#2024-10-29|5782.59
#2024-10-30|5661.87
#2024-10-31|5571.38
#2024-11-01|5613.83
#2024-11-04|5548.86
#2024-11-05|5573.99
#2024-11-06|5509.57
#2024-11-07|5559.62
#2024-11-08|5451.18
#2024-11-11|5549.83
#2024-11-12|5363.39
#2024-11-13|5374.65
#2024-11-14|5365.82
#2024-11-15|5298.33
#2024-11-18|5244.16
#2024-11-19|5236.92
#2024-11-20|5217.02
#2024-11-21|5220.16
#2024-11-22|5262.78
#2024-11-25|5311.17
#2024-11-26|5281.72
#2024-11-27|5324.10
#2024-11-28|5305.17
#2024-11-29|5355.37
#2024-12-02|5277.03
#2024-12-03|5346.32
#2024-12-04|5353.78
#2024-12-05|5363.97
#2024-12-06|5384.80
#2024-12-09|5384.42
#2024-12-10|5346.19
#2024-12-11|5370.45
#2024-12-12|5375.53
#2024-12-13|5335.71
#2024-12-16|5308.34
#2024-12-17|5285.86
#2024-12-18|5286.32
#2024-12-19|5175.06
#2024-12-20|5212.41
#2024-12-23|5272.88
#2024-12-24|5273.64
#2024-12-25|5273.64
#2024-12-26|5282.52
#2024-12-27|5256.39
#2024-12-30|5223.14
#2024-12-31|5210.31
#2025-01-01|5210.31
#2025-01-02|5234.33
#2025-01-03|5164.93
#2025-01-06|5361.53
#2025-01-07|5423.05
#2025-01-08|5388.63
#2025-01-09|5426.55
#2025-01-10|5323.93
#2025-01-13|5293.67
#2025-01-14|5353.18
#2025-01-15|5475.33
#2025-01-16|5497.94
#2025-01-17|5492.83
#2025-01-20|5521.36
#2025-01-21|5561.44
#2025-01-22|5627.80
#2025-01-23|5608.35
#2025-01-24|5641.20
#2025-01-27|5691.84
#2025-01-28|5689.94
#2025-01-29|5703.04
#2025-01-30|5761.71
#2025-01-31|5722.00
#2025-02-03|5673.70
#2025-02-04|5720.01
#2025-02-05|5758.04
#2025-02-06|5756.88
#2025-02-07|5668.32
#2025-02-10|5666.70
#2025-02-11|5697.71
#2025-02-12|5731.40
#2025-02-13|5903.52
#2025-02-14|5875.43
#2025-02-17|5826.46
#2025-02-18|5775.86
#2025-02-19|5512.16
#2025-02-20|5487.72
#2025-02-21|5449.88
#2025-02-24|5486.19
#2025-02-25|5418.62
#2025-02-26|5453.51
#2025-02-27|5416.04
#2025-02-28|5396.20
#2025-03-03|5419.20
#2025-03-04|5358.60
#2025-03-05|5517.97
#2025-03-06|5221.05
#2025-03-07|5288.59
#2025-03-10|5364.22
#2025-03-11|5252.46
#2025-03-12|5261.03
#2025-03-13|5205.61
#2025-03-14|5128.08
#2025-03-17|5168.54
#2025-03-18|5171.27
#2025-03-19|5133.79
#2025-03-20|5147.78
#2025-03-21|5086.16
#2025-03-24|5068.96
#2025-03-25|5114.46
#2025-03-26|5038.83
#2025-03-27|5056.64
#2025-03-28|5054.30
#2025-03-31|4944.84
#2025-04-01|4998.88
#2025-04-02|4921.72
#2025-04-03|4893.49
#2025-04-04|4906.48
#2025-04-07|4532.95
#2025-04-08|4642.09
#2025-04-09|4474.47
#2025-04-10|4656.70
#2025-04-11|4784.21
#2025-04-14|4851.04
#2025-04-15|4822.87
#2025-04-16|4827.21
#2025-04-17|4795.69
#2025-04-18|4795.69
#2025-04-21|4858.23
#2025-04-22|4851.70
#2025-04-23|4895.29
#2025-04-24|4939.84
#2025-04-25|4944.05
#2025-04-28|4916.01
#2025-04-29|4982.67
#2025-04-30|5086.52
#2025-05-01|5048.03
#2025-05-02|5177.95
#2025-05-05|5204.44
#2025-05-06|5277.02
#2025-05-07|5297.04
#2025-05-08|5240.34
#2025-05-09|5178.57
#2025-05-12|5136.78
#2025-05-13|5218.84
#2025-05-14|5150.58
#2025-05-15|5149.32
#2025-05-16|5182.39
#2025-05-19|5185.33
#2025-05-20|5220.75
#2025-05-21|5285.73
#2025-05-22|5204.38
#2025-05-23|5203.22
#2025-05-26|5265.37
#2025-05-27|5299.53
#2025-05-28|5277.43
#2025-05-29|5307.68
#2025-05-30|5378.47
#2025-06-02|5384.68
#2025-06-03|5418.39
#2025-06-04|5439.59
#2025-06-05|5475.62
#2025-06-06|5555.10
#2025-06-09|5560.02
#2025-06-10|5637.12
#2025-06-11|5671.20
#2025-06-12|5736.16
#2025-06-13|5599.91
#2025-06-16|5689.64
#2025-06-17|5583.44
#2025-06-18|5552.43
#2025-06-19|5490.09
#2025-06-20|5568.93
#2025-06-23|5557.56
#2025-06-24|5668.63
#2025-06-25|5597.77
#2025-06-26|5684.05
#2025-06-27|5580.22
#2025-06-30|5579.93
#2025-07-01|5634.48
#2025-07-02|5616.19
#2025-07-03|5621.08
#2025-07-04|5681.11
#2025-07-07|5620.48
#2025-07-08|5577.31
#2025-07-09|5604.99
#2025-07-10|5657.27
#2025-07-11|5592.36
#2025-07-14|5565.78
#2025-07-15|5426.27
#2025-07-16|5396.12
#2025-07-17|5439.49
#2025-07-18|5502.24
#2025-07-21|5468.05
#2025-07-22|5524.72
#2025-07-23|5584.89
#2025-07-24|5658.65
#2025-07-25|5619.06
#2025-07-28|5554.36
#2025-07-29|5532.46
#2025-07-30|5028.00
#2025-07-31|4884.50
#2025-08-01|4954.10
#2025-08-04|4909.63
#2025-08-05|4959.31
#2025-08-06|4945.76
#2025-08-07|4965.61
#2025-08-08|4935.04
#2025-08-11|4944.42
#2025-08-12|4944.37
#2025-08-13|5009.33
#2025-08-14|5009.34
#2025-08-15|5031.25
#2025-08-18|5040.69
#2025-08-19|5129.55
#2025-08-20|5134.97
#2025-08-21|5088.66
#2025-08-22|5182.92
#2025-08-25|5165.17
#2025-08-26|5208.86
#2025-08-27|5147.33
#2025-08-28|5190.63
#2025-08-29|5179.55
#2025-09-01|5196.42
#2025-09-02|5117.07
#2025-09-03|5199.92
#2025-09-04|5139.60
#2025-09-05|5187.11
#2025-09-08|5219.58
#2025-09-09|5211.08
#2025-09-10|5174.85
#2025-09-11|5174.47
#2025-09-12|5113.44
#2025-09-15|5073.73
#2025-09-16|5069.51
#2025-09-17|5071.35
#2025-09-18|5089.04
#2025-09-19|5059.27
#2025-09-22|5036.31
#2025-09-23|5025.65
#2025-09-24|4945.92
#2025-09-25|4775.41
#2025-09-26|4771.27
#2025-09-29|4851.20
#2025-09-30|4875.61
#2025-10-01|5002.47
#2025-10-02|5013.82
#2025-10-03|5091.30
#2025-10-06|5076.64
#2025-10-07|5056.57
#2025-10-08|5085.47
#2025-10-09|4972.63
#2025-10-10|4859.79
#2025-10-13|4888.68
#2025-10-14|4824.68
#2025-10-15|4842.15
#2025-10-16|4944.19
#2025-10-17|4911.48
#2025-10-20|4931.10
#2025-10-21|4912.56
#2025-10-22|4968.44
#2025-10-23|4953.55
#2025-10-24|4996.99
#2025-10-27|4954.60
#2025-10-28|4908.11
#2025-10-29|4883.68
#2025-10-30|4856.95
#2025-10-31|4857.83
#2025-11-03|4802.00
#2025-11-04|4799.43
#2025-11-05|4748.13
#2025-11-06|4519.77
#2025-11-07|4478.56
#2025-11-10|4508.15
#2025-11-11|4668.63
#2025-11-12|4727.71
#2025-11-13|4648.94
#2025-11-14|4630.90
#2025-11-17|4587.43
#2025-11-18|4539.35
#2025-11-19|4437.27
#2025-11-20|4440.99
#2025-11-21|4474.99
#2025-11-24|4491.52
#2025-11-25|4538.74
#2025-11-26|4529.96
#2025-11-27|4550.17
#2025-11-28|4572.77
#2025-12-01|4553.21
#2025-12-02|4494.53
#2025-12-03|4503.52
#2025-12-04|4488.32
#2025-12-05|4536.33
#2025-12-08|4509.29
#2025-12-09|4442.17
#2025-12-10|4410.01
#2025-12-11|4535.01
#2025-12-12|4567.71
#2025-12-15|4573.52
#2025-12-16|4564.12
#2025-12-17|4595.82
#2025-12-18|4579.01
#2025-12-19|4549.09
#2025-12-22|4640.48
#2025-12-23|4638.69
#2025-12-24|4640.07
#2025-12-25|4640.07
#2025-12-26|4639.67
#2025-12-29|4661.68
#2025-12-30|4660.92
#2025-12-31|4655.37
#2026-01-01|4655.37
#2026-01-02|4653.41
#2026-01-05|4595.97
#2026-01-06|4632.94
#2026-01-07|4667.65
#2026-01-08|4675.84
#2026-01-09|4701.81
#2026-01-12|4730.98
#2026-01-13|4626.95
#2026-01-14|4674.55
#2026-01-15|4647.47
#2026-01-16|4603.25
#2026-01-19|4542.41
#2026-01-20|4601.81
#2026-01-21|4551.03
#2026-01-22|4585.63
#2026-01-23|4611.78
#2026-01-26|4674.83
#2026-01-27|4625.52
#2026-01-28|4567.37
#2026-01-29|4601.44
#2026-01-30|4593.24
#2026-02-02|4576.20
#2026-02-03|4651.31
#2026-02-04|4667.19
#2026-02-05|4690.22
#2026-02-06|4653.21
#2026-02-09|4700.52
#2026-02-10|4759.07
#2026-02-11|4700.62
#2026-02-12|4694.25
#2026-02-13|4695.41
#2026-02-16|4633.27
#2026-02-17|4579.57
#2026-02-18|4641.70
#2026-02-19|4576.10
#2026-02-20|4636.53
#2026-02-23|4582.26
#2026-02-24|4589.54
#2026-02-25|4635.59
#2026-02-26|4654.03
#2026-02-27|4651.54
#2026-03-02|4510.67
#2026-03-03|4445.09
#2026-03-04|4458.85
#2026-03-05|4278.06
#2026-03-06|4234.51
#2026-03-09|4229.59
#2026-03-10|4320.92
#2026-03-11|4169.53
#2026-03-12|4145.59
#2026-03-13|4064.06
#2026-03-16|3928.89
#2026-03-17|3872.97
#2026-03-18|3841.78
#2026-03-19|3819.19
#2026-03-20|3864.97
#2026-03-23|3868.92
#2026-03-24|3928.12
#2026-03-25|3996.43
#2026-03-26|4120.48
#2026-03-27|4139.52
#2026-03-30|4132.21
#2026-03-31|4181.92