Table Data - NASDAQ Italy Health Care Net Total Return Index
| Title | NASDAQ Italy Health Care Net Total Return Index |
|---|---|
| Series ID | NASDAQNQIT20N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:53 PM CDT |
| Notes | For more information about this series, see: NQIT20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2007-03-30 | 1033.63 |
| 2007-04-02 | 1034.77 |
| 2007-04-03 | 1050.80 |
| 2007-04-04 | 1044.45 |
| 2007-04-05 | 1049.96 |
| 2007-04-06 | . |
| 2007-04-09 | 1044.11 |
| 2007-04-10 | 1061.49 |
| 2007-04-11 | 1056.30 |
| 2007-04-12 | 1059.67 |
| 2007-04-13 | 1072.81 |
| 2007-04-16 | 1082.69 |
| 2007-04-17 | 1081.90 |
| 2007-04-18 | 1086.79 |
| 2007-04-19 | 1095.11 |
| 2007-04-20 | 1092.46 |
| 2007-04-23 | 1108.68 |
| 2007-04-24 | 1107.29 |
| 2007-04-25 | 1121.55 |
| 2007-04-26 | 1108.28 |
| 2007-04-27 | 1115.23 |
| 2007-04-30 | 1114.02 |
| 2007-05-01 | 1109.60 |
| 2007-05-02 | 1108.57 |
| 2007-05-03 | 1107.63 |
| 2007-05-04 | 1121.44 |
| 2007-05-07 | 1132.63 |
| 2007-05-08 | 1104.80 |
| 2007-05-09 | 1100.58 |
| 2007-05-10 | 1085.41 |
| 2007-05-11 | 1089.65 |
| 2007-05-14 | 1102.87 |
| 2007-05-15 | 1118.93 |
| 2007-05-16 | 1115.68 |
| 2007-05-17 | 1120.26 |
| 2007-05-18 | 1117.13 |
| 2007-05-21 | 1109.39 |
| 2007-05-22 | 1111.24 |
| 2007-05-23 | 1122.41 |
| 2007-05-24 | 1107.23 |
| 2007-05-25 | 1109.01 |
| 2007-05-28 | . |
| 2007-05-29 | 1110.14 |
| 2007-05-30 | 1099.50 |
| 2007-05-31 | 1104.99 |
| 2007-06-01 | 1101.60 |
| 2007-06-04 | 1103.00 |
| 2007-06-05 | 1113.09 |
| 2007-06-06 | 1104.37 |
| 2007-06-07 | 1092.43 |
| 2007-06-08 | 1081.98 |
| 2007-06-11 | 1080.66 |
| 2007-06-12 | 1073.53 |
| 2007-06-13 | 1058.54 |
| 2007-06-14 | 1063.39 |
| 2007-06-15 | 1066.03 |
| 2007-06-18 | 1065.27 |
| 2007-06-19 | 1075.66 |
| 2007-06-20 | 1080.82 |
| 2007-06-21 | 1075.14 |
| 2007-06-22 | 1083.70 |
| 2007-06-25 | 1081.07 |
| 2007-06-26 | 1086.15 |
| 2007-06-27 | 1082.12 |
| 2007-06-28 | 1093.64 |
| 2007-06-29 | 1109.18 |
| 2007-07-02 | 1123.64 |
| 2007-07-03 | 1134.62 |
| 2007-07-04 | . |
| 2007-07-05 | 1135.88 |
| 2007-07-06 | 1141.91 |
| 2007-07-09 | 1147.84 |
| 2007-07-10 | 1151.96 |
| 2007-07-11 | 1156.08 |
| 2007-07-12 | 1161.40 |
| 2007-07-13 | 1159.77 |
| 2007-07-16 | 1166.70 |
| 2007-07-17 | 1166.97 |
| 2007-07-18 | 1160.04 |
| 2007-07-19 | 1183.61 |
| 2007-07-20 | 1174.69 |
| 2007-07-23 | 1165.01 |
| 2007-07-24 | 1141.10 |
| 2007-07-25 | 1125.68 |
| 2007-07-26 | 1111.30 |
| 2007-07-27 | 1103.83 |
| 2007-07-30 | 1116.39 |
| 2007-07-31 | 1122.79 |
| 2007-08-01 | 1114.08 |
| 2007-08-02 | 1121.77 |
| 2007-08-03 | 1117.36 |
| 2007-08-06 | 1095.06 |
| 2007-08-07 | 1113.28 |
| 2007-08-08 | 1112.88 |
| 2007-08-09 | 1095.68 |
| 2007-08-10 | 1085.38 |
| 2007-08-13 | 1069.89 |
| 2007-08-14 | 1070.80 |
| 2007-08-15 | 1061.07 |
| 2007-08-16 | 1025.64 |
| 2007-08-17 | 1035.74 |
| 2007-08-20 | 1043.98 |
| 2007-08-21 | 1050.25 |
| 2007-08-22 | 1068.14 |
| 2007-08-23 | 1063.85 |
| 2007-08-24 | 1067.87 |
| 2007-08-27 | 1070.56 |
| 2007-08-28 | 1048.77 |
| 2007-08-29 | 1070.44 |
| 2007-08-30 | 1068.95 |
| 2007-08-31 | 1083.00 |
| 2007-09-03 | . |
| 2007-09-04 | 1087.30 |
| 2007-09-05 | 1084.31 |
| 2007-09-06 | 1071.34 |
| 2007-09-07 | 1061.76 |
| 2007-09-10 | 1058.05 |
| 2007-09-11 | 1055.60 |
| 2007-09-12 | 1039.37 |
| 2007-09-13 | 1034.86 |
| 2007-09-14 | 1037.43 |
| 2007-09-17 | 1027.66 |
| 2007-09-18 | 1011.10 |
| 2007-09-19 | 1026.49 |
| 2007-09-20 | 1048.58 |
| 2007-09-21 | 1040.50 |
| 2007-09-24 | 1050.78 |
| 2007-09-25 | 1052.29 |
| 2007-09-26 | 1059.83 |
| 2007-09-27 | 1048.35 |
| 2007-09-28 | 1055.88 |
| 2007-10-01 | 1056.23 |
| 2007-10-02 | 1063.85 |
| 2007-10-03 | 1070.92 |
| 2007-10-04 | 1066.11 |
| 2007-10-05 | 1075.77 |
| 2007-10-08 | 1080.05 |
| 2007-10-09 | 1085.36 |
| 2007-10-10 | 1106.86 |
| 2007-10-11 | 1123.80 |
| 2007-10-12 | 1125.76 |
| 2007-10-15 | 1112.96 |
| 2007-10-16 | 1112.97 |
| 2007-10-17 | 1124.72 |
| 2007-10-18 | 1121.91 |
| 2007-10-19 | 1115.13 |
| 2007-10-22 | 1086.46 |
| 2007-10-23 | 1114.12 |
| 2007-10-24 | 1113.77 |
| 2007-10-25 | 1120.38 |
| 2007-10-26 | 1127.75 |
| 2007-10-29 | 1140.00 |
| 2007-10-30 | 1139.72 |
| 2007-10-31 | 1158.27 |
| 2007-11-01 | 1147.26 |
| 2007-11-02 | 1138.87 |
| 2007-11-05 | 1105.34 |
| 2007-11-06 | 1106.76 |
| 2007-11-07 | 1087.04 |
| 2007-11-08 | 1061.25 |
| 2007-11-09 | 1022.60 |
| 2007-11-12 | 988.31 |
| 2007-11-13 | 1006.60 |
| 2007-11-14 | 1014.69 |
| 2007-11-15 | 973.13 |
| 2007-11-16 | 969.35 |
| 2007-11-19 | 932.33 |
| 2007-11-20 | 932.56 |
| 2007-11-21 | 918.49 |
| 2007-11-22 | . |
| 2007-11-23 | 920.76 |
| 2007-11-26 | 930.21 |
| 2007-11-27 | 943.93 |
| 2007-11-28 | 939.88 |
| 2007-11-29 | 935.31 |
| 2007-11-30 | 947.04 |
| 2007-12-03 | 938.06 |
| 2007-12-04 | 929.20 |
| 2007-12-05 | 925.09 |
| 2007-12-06 | 919.14 |
| 2007-12-07 | 930.95 |
| 2007-12-10 | 932.50 |
| 2007-12-11 | 918.10 |
| 2007-12-12 | 909.21 |
| 2007-12-13 | 911.72 |
| 2007-12-14 | 890.69 |
| 2007-12-17 | 879.12 |
| 2007-12-18 | 875.20 |
| 2007-12-19 | 862.06 |
| 2007-12-20 | 860.08 |
| 2007-12-21 | 861.01 |
| 2007-12-24 | 862.65 |
| 2007-12-25 | . |
| 2007-12-26 | 868.55 |
| 2007-12-27 | 887.12 |
| 2007-12-28 | 906.74 |
| 2007-12-31 | 901.83 |
| 2008-01-01 | . |
| 2008-01-02 | 910.59 |
| 2008-01-03 | 908.68 |
| 2008-01-04 | 899.96 |
| 2008-01-07 | 879.38 |
| 2008-01-08 | 873.63 |
| 2008-01-09 | 862.51 |
| 2008-01-10 | 866.33 |
| 2008-01-11 | 866.92 |
| 2008-01-14 | 894.88 |
| 2008-01-15 | 874.71 |
| 2008-01-16 | 863.83 |
| 2008-01-17 | 850.81 |
| 2008-01-18 | 835.09 |
| 2008-01-21 | . |
| 2008-01-22 | 793.54 |
| 2008-01-23 | 768.30 |
| 2008-01-24 | 792.89 |
| 2008-01-25 | 806.49 |
| 2008-01-28 | 796.06 |
| 2008-01-29 | 819.86 |
| 2008-01-30 | 814.22 |
| 2008-01-31 | 834.32 |
| 2008-02-01 | 834.94 |
| 2008-02-04 | 841.44 |
| 2008-02-05 | 808.94 |
| 2008-02-06 | 797.71 |
| 2008-02-07 | 785.58 |
| 2008-02-08 | 770.55 |
| 2008-02-11 | 761.90 |
| 2008-02-12 | 776.99 |
| 2008-02-13 | 781.19 |
| 2008-02-14 | 792.45 |
| 2008-02-15 | 782.18 |
| 2008-02-18 | . |
| 2008-02-19 | 803.76 |
| 2008-02-20 | 797.16 |
| 2008-02-21 | 798.24 |
| 2008-02-22 | 803.14 |
| 2008-02-25 | 804.79 |
| 2008-02-26 | 811.40 |
| 2008-02-27 | 820.65 |
| 2008-02-28 | 816.03 |
| 2008-02-29 | 813.75 |
| 2008-03-03 | 800.07 |
| 2008-03-04 | 792.16 |
| 2008-03-05 | 804.25 |
| 2008-03-06 | 788.31 |
| 2008-03-07 | 756.17 |
| 2008-03-10 | 746.98 |
| 2008-03-11 | 750.08 |
| 2008-03-12 | 751.38 |
| 2008-03-13 | 722.69 |
| 2008-03-14 | 707.95 |
| 2008-03-17 | 680.02 |
| 2008-03-18 | 681.72 |
| 2008-03-19 | 654.80 |
| 2008-03-20 | 606.24 |
| 2008-03-21 | . |
| 2008-03-24 | 604.81 |
| 2008-03-25 | 658.67 |
| 2008-03-26 | 676.76 |
| 2008-03-27 | 716.28 |
| 2008-03-28 | 703.63 |
| 2008-03-31 | 720.74 |
| 2008-04-01 | 723.00 |
| 2008-04-02 | 724.71 |
| 2008-04-03 | 718.41 |
| 2008-04-04 | 730.97 |
| 2008-04-07 | 731.47 |
| 2008-04-08 | 712.72 |
| 2008-04-09 | 715.60 |
| 2008-04-10 | 705.64 |
| 2008-04-11 | 707.68 |
| 2008-04-14 | 697.70 |
| 2008-04-15 | 692.21 |
| 2008-04-16 | 707.40 |
| 2008-04-17 | 696.19 |
| 2008-04-18 | 695.06 |
| 2008-04-21 | 706.04 |
| 2008-04-22 | 704.27 |
| 2008-04-23 | 699.54 |
| 2008-04-24 | 691.65 |
| 2008-04-25 | 693.98 |
| 2008-04-28 | 689.33 |
| 2008-04-29 | 686.72 |
| 2008-04-30 | 701.97 |
| 2008-05-01 | 696.69 |
| 2008-05-02 | 682.86 |
| 2008-05-05 | 703.44 |
| 2008-05-06 | 703.29 |
| 2008-05-07 | 705.19 |
| 2008-05-08 | 722.97 |
| 2008-05-09 | 713.62 |
| 2008-05-12 | 711.54 |
| 2008-05-13 | 708.12 |
| 2008-05-14 | 704.65 |
| 2008-05-15 | 707.51 |
| 2008-05-16 | 726.77 |
| 2008-05-19 | 736.19 |
| 2008-05-20 | 735.80 |
| 2008-05-21 | 744.53 |
| 2008-05-22 | 729.46 |
| 2008-05-23 | 729.04 |
| 2008-05-26 | . |
| 2008-05-27 | 733.87 |
| 2008-05-28 | 750.38 |
| 2008-05-29 | 741.77 |
| 2008-05-30 | 741.36 |
| 2008-06-02 | 742.04 |
| 2008-06-03 | 730.30 |
| 2008-06-04 | 731.24 |
| 2008-06-05 | 731.28 |
| 2008-06-06 | 736.48 |
| 2008-06-09 | 727.58 |
| 2008-06-10 | 713.41 |
| 2008-06-11 | 704.98 |
| 2008-06-12 | 692.82 |
| 2008-06-13 | 692.00 |
| 2008-06-16 | 696.86 |
| 2008-06-17 | 705.67 |
| 2008-06-18 | 698.36 |
| 2008-06-19 | 686.50 |
| 2008-06-20 | 672.73 |
| 2008-06-23 | 680.50 |
| 2008-06-24 | 661.79 |
| 2008-06-25 | 679.63 |
| 2008-06-26 | 684.47 |
| 2008-06-27 | 686.84 |
| 2008-06-30 | 681.10 |
| 2008-07-01 | 674.76 |
| 2008-07-02 | 683.37 |
| 2008-07-03 | 676.76 |
| 2008-07-04 | . |
| 2008-07-07 | 689.12 |
| 2008-07-08 | 679.27 |
| 2008-07-09 | 691.44 |
| 2008-07-10 | 687.69 |
| 2008-07-11 | 675.97 |
| 2008-07-14 | 669.39 |
| 2008-07-15 | 661.77 |
| 2008-07-16 | 661.93 |
| 2008-07-17 | 672.91 |
| 2008-07-18 | 678.79 |
| 2008-07-21 | 675.24 |
| 2008-07-22 | 673.51 |
| 2008-07-23 | 672.60 |
| 2008-07-24 | 669.78 |
| 2008-07-25 | 659.70 |
| 2008-07-28 | 659.45 |
| 2008-07-29 | 648.89 |
| 2008-07-30 | 657.22 |
| 2008-07-31 | 659.02 |
| 2008-08-01 | 657.03 |
| 2008-08-04 | 654.46 |
| 2008-08-05 | 657.35 |
| 2008-08-06 | 659.68 |
| 2008-08-07 | 656.86 |
| 2008-08-08 | 644.81 |
| 2008-08-11 | 647.84 |
| 2008-08-12 | 652.19 |
| 2008-08-13 | 642.73 |
| 2008-08-14 | 650.10 |
| 2008-08-15 | 639.33 |
| 2008-08-18 | 643.60 |
| 2008-08-19 | 634.78 |
| 2008-08-20 | 636.29 |
| 2008-08-21 | 644.20 |
| 2008-08-22 | 649.86 |
| 2008-08-25 | 652.36 |
| 2008-08-26 | 642.16 |
| 2008-08-27 | 644.52 |
| 2008-08-28 | 651.64 |
| 2008-08-29 | 662.49 |
| 2008-09-01 | . |
| 2008-09-02 | 656.22 |
| 2008-09-03 | 655.49 |
| 2008-09-04 | 642.72 |
| 2008-09-05 | 633.95 |
| 2008-09-08 | 628.06 |
| 2008-09-09 | 620.37 |
| 2008-09-10 | 615.95 |
| 2008-09-11 | 606.82 |
| 2008-09-12 | 629.90 |
| 2008-09-15 | 616.50 |
| 2008-09-16 | 609.57 |
| 2008-09-17 | 589.37 |
| 2008-09-18 | 569.38 |
| 2008-09-19 | 603.46 |
| 2008-09-22 | 621.12 |
| 2008-09-23 | 621.67 |
| 2008-09-24 | 609.81 |
| 2008-09-25 | 619.34 |
| 2008-09-26 | 607.90 |
| 2008-09-29 | 584.68 |
| 2008-09-30 | 575.12 |
| 2008-10-01 | 568.16 |
| 2008-10-02 | 563.01 |
| 2008-10-03 | 556.58 |
| 2008-10-06 | 518.56 |
| 2008-10-07 | 505.61 |
| 2008-10-08 | 493.71 |
| 2008-10-09 | 492.03 |
| 2008-10-10 | 472.54 |
| 2008-10-13 | 508.72 |
| 2008-10-14 | 524.71 |
| 2008-10-15 | 499.43 |
| 2008-10-16 | 480.09 |
| 2008-10-17 | 489.68 |
| 2008-10-20 | 491.17 |
| 2008-10-21 | 472.20 |
| 2008-10-22 | 454.29 |
| 2008-10-23 | 443.23 |
| 2008-10-24 | 421.32 |
| 2008-10-27 | 416.05 |
| 2008-10-28 | 421.83 |
| 2008-10-29 | 445.28 |
| 2008-10-30 | 449.48 |
| 2008-10-31 | 448.22 |
| 2008-11-03 | 467.58 |
| 2008-11-04 | 489.22 |
| 2008-11-05 | 495.40 |
| 2008-11-06 | 472.94 |
| 2008-11-07 | 477.16 |
| 2008-11-10 | 484.52 |
| 2008-11-11 | 467.04 |
| 2008-11-12 | 456.77 |
| 2008-11-13 | 462.99 |
| 2008-11-14 | 464.25 |
| 2008-11-17 | 452.51 |
| 2008-11-18 | 452.26 |
| 2008-11-19 | 460.26 |
| 2008-11-20 | 451.17 |
| 2008-11-21 | 447.27 |
| 2008-11-24 | 461.13 |
| 2008-11-25 | 449.39 |
| 2008-11-26 | 442.63 |
| 2008-11-27 | . |
| 2008-11-28 | 431.25 |
| 2008-12-01 | 427.85 |
| 2008-12-02 | 430.93 |
| 2008-12-03 | 431.57 |
| 2008-12-04 | 430.81 |
| 2008-12-05 | 405.22 |
| 2008-12-08 | 423.72 |
| 2008-12-09 | 412.71 |
| 2008-12-10 | 425.01 |
| 2008-12-11 | 434.75 |
| 2008-12-12 | 440.20 |
| 2008-12-15 | 449.42 |
| 2008-12-16 | 450.15 |
| 2008-12-17 | 462.55 |
| 2008-12-18 | 464.70 |
| 2008-12-19 | 448.86 |
| 2008-12-22 | 455.26 |
| 2008-12-23 | 446.56 |
| 2008-12-24 | 448.12 |
| 2008-12-25 | . |
| 2008-12-26 | 450.27 |
| 2008-12-29 | 456.93 |
| 2008-12-30 | 466.42 |
| 2008-12-31 | 458.51 |
| 2009-01-01 | . |
| 2009-01-02 | 467.03 |
| 2009-01-05 | 456.53 |
| 2009-01-06 | 445.91 |
| 2009-01-07 | 447.16 |
| 2009-01-08 | 450.13 |
| 2009-01-09 | 449.61 |
| 2009-01-12 | 442.83 |
| 2009-01-13 | 432.72 |
| 2009-01-14 | 424.56 |
| 2009-01-15 | 429.16 |
| 2009-01-16 | 435.43 |
| 2009-01-19 | . |
| 2009-01-20 | 428.01 |
| 2009-01-21 | 421.18 |
| 2009-01-22 | 424.33 |
| 2009-01-23 | 418.62 |
| 2009-01-26 | 441.88 |
| 2009-01-27 | 449.26 |
| 2009-01-28 | 455.92 |
| 2009-01-29 | 443.71 |
| 2009-01-30 | 438.96 |
| 2009-02-02 | 439.07 |
| 2009-02-03 | 452.89 |
| 2009-02-04 | 452.84 |
| 2009-02-05 | 452.70 |
| 2009-02-06 | 456.58 |
| 2009-02-09 | 469.12 |
| 2009-02-10 | 475.34 |
| 2009-02-11 | 463.93 |
| 2009-02-12 | 466.50 |
| 2009-02-13 | 482.20 |
| 2009-02-16 | . |
| 2009-02-17 | 463.82 |
| 2009-02-18 | 462.93 |
| 2009-02-19 | 471.42 |
| 2009-02-20 | 461.31 |
| 2009-02-23 | 470.50 |
| 2009-02-24 | 469.51 |
| 2009-02-25 | 472.01 |
| 2009-02-26 | 472.50 |
| 2009-02-27 | 466.71 |
| 2009-03-02 | 443.43 |
| 2009-03-03 | 446.17 |
| 2009-03-04 | 458.27 |
| 2009-03-05 | 450.31 |
| 2009-03-06 | 439.40 |
| 2009-03-09 | 438.28 |
| 2009-03-10 | 438.15 |
| 2009-03-11 | 445.82 |
| 2009-03-12 | 448.85 |
| 2009-03-13 | 450.45 |
| 2009-03-16 | 465.11 |
| 2009-03-17 | 469.04 |
| 2009-03-18 | 473.83 |
| 2009-03-19 | 499.48 |
| 2009-03-20 | 507.34 |
| 2009-03-23 | 509.27 |
| 2009-03-24 | 503.43 |
| 2009-03-25 | 513.38 |
| 2009-03-26 | 511.66 |
| 2009-03-27 | 502.45 |
| 2009-03-30 | 484.02 |
| 2009-03-31 | 504.64 |
| 2009-04-01 | 509.65 |
| 2009-04-02 | 517.00 |
| 2009-04-03 | 520.98 |
| 2009-04-06 | 529.61 |
| 2009-04-07 | 529.07 |
| 2009-04-08 | 529.56 |
| 2009-04-09 | 534.01 |
| 2009-04-10 | . |
| 2009-04-13 | 538.54 |
| 2009-04-14 | 534.98 |
| 2009-04-15 | 527.98 |
| 2009-04-16 | 527.98 |
| 2009-04-17 | 534.72 |
| 2009-04-20 | 526.91 |
| 2009-04-21 | 520.74 |
| 2009-04-22 | 531.40 |
| 2009-04-23 | 536.22 |
| 2009-04-24 | 544.78 |
| 2009-04-27 | 546.41 |
| 2009-04-28 | 558.48 |
| 2009-04-29 | 570.31 |
| 2009-04-30 | 586.16 |
| 2009-05-01 | 586.25 |
| 2009-05-04 | 604.63 |
| 2009-05-05 | 598.73 |
| 2009-05-06 | 611.93 |
| 2009-05-07 | 629.71 |
| 2009-05-08 | 625.93 |
| 2009-05-11 | 623.67 |
| 2009-05-12 | 649.95 |
| 2009-05-13 | 638.11 |
| 2009-05-14 | 644.28 |
| 2009-05-15 | 666.66 |
| 2009-05-18 | 681.38 |
| 2009-05-19 | 683.83 |
| 2009-05-20 | 695.97 |
| 2009-05-21 | 692.91 |
| 2009-05-22 | 718.20 |
| 2009-05-25 | . |
| 2009-05-26 | 725.55 |
| 2009-05-27 | 712.10 |
| 2009-05-28 | 711.35 |
| 2009-05-29 | 717.14 |
| 2009-06-01 | 725.91 |
| 2009-06-02 | 736.03 |
| 2009-06-03 | 734.21 |
| 2009-06-04 | 722.02 |
| 2009-06-05 | 705.02 |
| 2009-06-08 | 696.30 |
| 2009-06-09 | 699.35 |
| 2009-06-10 | 696.40 |
| 2009-06-11 | 708.13 |
| 2009-06-12 | 700.79 |
| 2009-06-15 | 679.25 |
| 2009-06-16 | 679.79 |
| 2009-06-17 | 656.13 |
| 2009-06-18 | 666.46 |
| 2009-06-19 | 672.51 |
| 2009-06-22 | 657.28 |
| 2009-06-23 | 664.36 |
| 2009-06-24 | 680.92 |
| 2009-06-25 | 668.61 |
| 2009-06-26 | 687.38 |
| 2009-06-29 | 682.58 |
| 2009-06-30 | 675.59 |
| 2009-07-01 | 686.54 |
| 2009-07-02 | 676.71 |
| 2009-07-03 | . |
| 2009-07-06 | 655.29 |
| 2009-07-07 | 674.29 |
| 2009-07-08 | 664.82 |
| 2009-07-09 | 677.57 |
| 2009-07-10 | 666.03 |
| 2009-07-13 | 679.44 |
| 2009-07-14 | 680.72 |
| 2009-07-15 | 696.10 |
| 2009-07-16 | 703.69 |
| 2009-07-17 | 707.08 |
| 2009-07-20 | 712.16 |
| 2009-07-21 | 717.18 |
| 2009-07-22 | 727.81 |
| 2009-07-23 | 740.61 |
| 2009-07-24 | 748.61 |
| 2009-07-27 | 749.90 |
| 2009-07-28 | 739.28 |
| 2009-07-29 | 735.64 |
| 2009-07-30 | 751.88 |
| 2009-07-31 | 754.29 |
| 2009-08-03 | 788.78 |
| 2009-08-04 | 792.07 |
| 2009-08-05 | 782.68 |
| 2009-08-06 | 802.82 |
| 2009-08-07 | 797.72 |
| 2009-08-10 | 800.68 |
| 2009-08-11 | 797.59 |
| 2009-08-12 | 807.38 |
| 2009-08-13 | 812.47 |
| 2009-08-14 | 806.07 |
| 2009-08-17 | 780.59 |
| 2009-08-18 | 801.02 |
| 2009-08-19 | 800.98 |
| 2009-08-20 | 801.14 |
| 2009-08-21 | 805.53 |
| 2009-08-24 | 813.22 |
| 2009-08-25 | 803.20 |
| 2009-08-26 | 797.99 |
| 2009-08-27 | 793.97 |
| 2009-08-28 | 796.75 |
| 2009-08-31 | 796.41 |
| 2009-09-01 | 782.97 |
| 2009-09-02 | 767.77 |
| 2009-09-03 | 776.17 |
| 2009-09-04 | 782.03 |
| 2009-09-07 | . |
| 2009-09-08 | 796.01 |
| 2009-09-09 | 803.40 |
| 2009-09-10 | 799.20 |
| 2009-09-11 | 801.55 |
| 2009-09-14 | 804.72 |
| 2009-09-15 | 810.52 |
| 2009-09-16 | 819.09 |
| 2009-09-17 | 823.12 |
| 2009-09-18 | 825.08 |
| 2009-09-21 | 819.03 |
| 2009-09-22 | 830.56 |
| 2009-09-23 | 837.88 |
| 2009-09-24 | 832.89 |
| 2009-09-25 | 823.87 |
| 2009-09-28 | 824.92 |
| 2009-09-29 | 827.21 |
| 2009-09-30 | 847.77 |
| 2009-10-01 | 839.90 |
| 2009-10-02 | 845.91 |
| 2009-10-05 | 866.12 |
| 2009-10-06 | 889.53 |
| 2009-10-07 | 881.90 |
| 2009-10-08 | 897.86 |
| 2009-10-09 | 891.67 |
| 2009-10-12 | 908.76 |
| 2009-10-13 | 900.37 |
| 2009-10-14 | 901.94 |
| 2009-10-15 | 918.54 |
| 2009-10-16 | 917.65 |
| 2009-10-19 | 934.24 |
| 2009-10-20 | 933.70 |
| 2009-10-21 | 933.32 |
| 2009-10-22 | 920.17 |
| 2009-10-23 | 921.93 |
| 2009-10-26 | 914.73 |
| 2009-10-27 | 916.28 |
| 2009-10-28 | 901.29 |
| 2009-10-29 | 924.42 |
| 2009-10-30 | 912.07 |
| 2009-11-02 | 899.14 |
| 2009-11-03 | 879.66 |
| 2009-11-04 | 894.97 |
| 2009-11-05 | 899.90 |
| 2009-11-06 | 896.89 |
| 2009-11-09 | 922.42 |
| 2009-11-10 | 931.04 |
| 2009-11-11 | 943.69 |
| 2009-11-12 | 948.33 |
| 2009-11-13 | 963.26 |
| 2009-11-16 | 968.64 |
| 2009-11-17 | 949.02 |
| 2009-11-18 | 954.14 |
| 2009-11-19 | 936.99 |
| 2009-11-20 | 929.51 |
| 2009-11-23 | 955.52 |
| 2009-11-24 | 944.98 |
| 2009-11-25 | 945.41 |
| 2009-11-26 | . |
| 2009-11-27 | 938.14 |
| 2009-11-30 | 937.99 |
| 2009-12-01 | 965.12 |
| 2009-12-02 | 967.89 |
| 2009-12-03 | 973.54 |
| 2009-12-04 | 952.02 |
| 2009-12-07 | 937.03 |
| 2009-12-08 | 927.05 |
| 2009-12-09 | 918.08 |
| 2009-12-10 | 911.98 |
| 2009-12-11 | 914.42 |
| 2009-12-14 | 924.05 |
| 2009-12-15 | 904.25 |
| 2009-12-16 | 914.48 |
| 2009-12-17 | 895.28 |
| 2009-12-18 | 884.34 |
| 2009-12-21 | 878.71 |
| 2009-12-22 | 879.47 |
| 2009-12-23 | 888.57 |
| 2009-12-24 | 890.09 |
| 2009-12-25 | . |
| 2009-12-28 | 902.34 |
| 2009-12-29 | 905.69 |
| 2009-12-30 | 908.86 |
| 2009-12-31 | 911.81 |
| 2010-01-01 | . |
| 2010-01-04 | 921.11 |
| 2010-01-05 | 914.65 |
| 2010-01-06 | 918.03 |
| 2010-01-07 | 901.19 |
| 2010-01-08 | 901.22 |
| 2010-01-11 | 899.37 |
| 2010-01-12 | 891.51 |
| 2010-01-13 | 893.99 |
| 2010-01-14 | 892.36 |
| 2010-01-15 | 877.77 |
| 2010-01-18 | . |
| 2010-01-19 | 890.91 |
| 2010-01-20 | 880.64 |
| 2010-01-21 | 877.49 |
| 2010-01-22 | 865.66 |
| 2010-01-25 | 883.87 |
| 2010-01-26 | 886.34 |
| 2010-01-27 | 886.09 |
| 2010-01-28 | 881.92 |
| 2010-01-29 | 892.05 |
| 2010-02-01 | 898.90 |
| 2010-02-02 | 900.44 |
| 2010-02-03 | 919.65 |
| 2010-02-04 | 891.65 |
| 2010-02-05 | 858.77 |
| 2010-02-08 | 861.06 |
| 2010-02-09 | 860.90 |
| 2010-02-10 | 868.35 |
| 2010-02-11 | 864.68 |
| 2010-02-12 | 861.42 |
| 2010-02-15 | . |
| 2010-02-16 | 871.52 |
| 2010-02-17 | 877.04 |
| 2010-02-18 | 892.03 |
| 2010-02-19 | 889.57 |
| 2010-02-22 | 890.35 |
| 2010-02-23 | 890.43 |
| 2010-02-24 | 893.18 |
| 2010-02-25 | 881.36 |
| 2010-02-26 | 908.08 |
| 2010-03-01 | 903.38 |
| 2010-03-02 | 904.03 |
| 2010-03-03 | 911.10 |
| 2010-03-04 | 910.49 |
| 2010-03-05 | 914.08 |
| 2010-03-08 | 918.81 |
| 2010-03-09 | 912.10 |
| 2010-03-10 | 931.28 |
| 2010-03-11 | 930.80 |
| 2010-03-12 | 932.43 |
| 2010-03-15 | 944.46 |
| 2010-03-16 | 971.58 |
| 2010-03-17 | 974.10 |
| 2010-03-18 | 956.48 |
| 2010-03-19 | 947.69 |
| 2010-03-22 | 957.78 |
| 2010-03-23 | 965.18 |
| 2010-03-24 | 956.60 |
| 2010-03-25 | 955.52 |
| 2010-03-26 | 964.60 |
| 2010-03-29 | 971.47 |
| 2010-03-30 | 965.79 |
| 2010-03-31 | 970.18 |
| 2010-04-01 | 982.77 |
| 2010-04-02 | . |
| 2010-04-05 | 980.52 |
| 2010-04-06 | 969.84 |
| 2010-04-07 | 967.19 |
| 2010-04-08 | 963.12 |
| 2010-04-09 | 972.89 |
| 2010-04-12 | 981.52 |
| 2010-04-13 | 971.39 |
| 2010-04-14 | 988.44 |
| 2010-04-15 | 991.58 |
| 2010-04-16 | 992.04 |
| 2010-04-19 | 974.78 |
| 2010-04-20 | 990.29 |
| 2010-04-21 | 977.31 |
| 2010-04-22 | 959.77 |
| 2010-04-23 | 962.05 |
| 2010-04-26 | 953.87 |
| 2010-04-27 | 944.94 |
| 2010-04-28 | 922.45 |
| 2010-04-29 | 945.96 |
| 2010-04-30 | 957.44 |
| 2010-05-03 | 956.15 |
| 2010-05-04 | 928.35 |
| 2010-05-05 | 905.66 |
| 2010-05-06 | 894.72 |
| 2010-05-07 | 863.82 |
| 2010-05-10 | 912.26 |
| 2010-05-11 | 916.25 |
| 2010-05-12 | 921.35 |
| 2010-05-13 | 918.57 |
| 2010-05-14 | 888.70 |
| 2010-05-17 | 887.05 |
| 2010-05-18 | 906.35 |
| 2010-05-19 | 887.55 |
| 2010-05-20 | 882.06 |
| 2010-05-21 | 894.93 |
| 2010-05-24 | 877.95 |
| 2010-05-25 | 851.34 |
| 2010-05-26 | 864.99 |
| 2010-05-27 | 896.27 |
| 2010-05-28 | 901.12 |
| 2010-05-31 | . |
| 2010-06-01 | 912.15 |
| 2010-06-02 | 921.25 |
| 2010-06-03 | 929.84 |
| 2010-06-04 | 905.91 |
| 2010-06-07 | 886.50 |
| 2010-06-08 | 879.35 |
| 2010-06-09 | 901.02 |
| 2010-06-10 | 917.94 |
| 2010-06-11 | 925.79 |
| 2010-06-14 | 950.52 |
| 2010-06-15 | 957.91 |
| 2010-06-16 | 961.37 |
| 2010-06-17 | 956.26 |
| 2010-06-18 | 955.73 |
| 2010-06-21 | 950.68 |
| 2010-06-22 | 952.02 |
| 2010-06-23 | 939.94 |
| 2010-06-24 | 930.67 |
| 2010-06-25 | 923.10 |
| 2010-06-28 | 932.16 |
| 2010-06-29 | 895.15 |
| 2010-06-30 | 891.45 |
| 2010-07-01 | 887.90 |
| 2010-07-02 | 910.35 |
| 2010-07-05 | . |
| 2010-07-06 | 915.46 |
| 2010-07-07 | 908.65 |
| 2010-07-08 | 913.01 |
| 2010-07-09 | 921.86 |
| 2010-07-12 | 920.08 |
| 2010-07-13 | 931.61 |
| 2010-07-14 | 926.30 |
| 2010-07-15 | 943.44 |
| 2010-07-16 | 945.71 |
| 2010-07-19 | 943.94 |
| 2010-07-20 | 927.25 |
| 2010-07-21 | 923.53 |
| 2010-07-22 | 921.04 |
| 2010-07-23 | 913.87 |
| 2010-07-26 | 932.76 |
| 2010-07-27 | 928.16 |
| 2010-07-28 | 927.18 |
| 2010-07-29 | 928.57 |
| 2010-07-30 | 920.86 |
| 2010-08-02 | 951.33 |
| 2010-08-03 | 951.26 |
| 2010-08-04 | 956.33 |
| 2010-08-05 | 960.04 |
| 2010-08-06 | 983.98 |
| 2010-08-09 | 991.45 |
| 2010-08-10 | 968.82 |
| 2010-08-11 | 938.69 |
| 2010-08-12 | 945.25 |
| 2010-08-13 | 934.77 |
| 2010-08-16 | 943.12 |
| 2010-08-17 | 945.36 |
| 2010-08-18 | 941.17 |
| 2010-08-19 | 951.91 |
| 2010-08-20 | 935.68 |
| 2010-08-23 | 937.60 |
| 2010-08-24 | 927.24 |
| 2010-08-25 | 920.81 |
| 2010-08-26 | 925.22 |
| 2010-08-27 | 927.05 |
| 2010-08-30 | 948.40 |
| 2010-08-31 | 947.84 |
| 2010-09-01 | 985.61 |
| 2010-09-02 | 972.69 |
| 2010-09-03 | 967.56 |
| 2010-09-06 | . |
| 2010-09-07 | 968.45 |
| 2010-09-08 | 969.22 |
| 2010-09-09 | 967.98 |
| 2010-09-10 | 966.54 |
| 2010-09-13 | 988.32 |
| 2010-09-14 | 994.88 |
| 2010-09-15 | 991.43 |
| 2010-09-16 | 996.91 |
| 2010-09-17 | 992.81 |
| 2010-09-20 | 1001.27 |
| 2010-09-21 | 999.89 |
| 2010-09-22 | 1012.83 |
| 2010-09-23 | 1009.81 |
| 2010-09-24 | 1031.11 |
| 2010-09-27 | 1035.02 |
| 2010-09-28 | 1030.23 |
| 2010-09-29 | 1032.19 |
| 2010-09-30 | 1033.90 |
| 2010-10-01 | 1054.52 |
| 2010-10-04 | 1037.38 |
| 2010-10-05 | 1057.00 |
| 2010-10-06 | 1052.40 |
| 2010-10-07 | 1066.23 |
| 2010-10-08 | 1054.47 |
| 2010-10-11 | 1061.71 |
| 2010-10-12 | 1060.68 |
| 2010-10-13 | 1081.88 |
| 2010-10-14 | 1095.62 |
| 2010-10-15 | 1082.55 |
| 2010-10-18 | 1083.28 |
| 2010-10-19 | 1071.14 |
| 2010-10-20 | 1093.98 |
| 2010-10-21 | 1103.79 |
| 2010-10-22 | 1100.38 |
| 2010-10-25 | 1097.06 |
| 2010-10-26 | 1081.58 |
| 2010-10-27 | 1077.61 |
| 2010-10-28 | 1089.40 |
| 2010-10-29 | 1095.86 |
| 2010-11-01 | 1094.30 |
| 2010-11-02 | 1101.37 |
| 2010-11-03 | 1095.84 |
| 2010-11-04 | 1107.63 |
| 2010-11-05 | 1126.39 |
| 2010-11-08 | 1107.48 |
| 2010-11-09 | 1101.04 |
| 2010-11-10 | 1088.94 |
| 2010-11-11 | 1088.81 |
| 2010-11-12 | 1090.81 |
| 2010-11-15 | 1086.69 |
| 2010-11-16 | 1068.16 |
| 2010-11-17 | 1086.14 |
| 2010-11-18 | 1094.13 |
| 2010-11-19 | 1100.90 |
| 2010-11-22 | 1094.19 |
| 2010-11-23 | 1061.26 |
| 2010-11-24 | 1059.09 |
| 2010-11-25 | . |
| 2010-11-26 | 1054.34 |
| 2010-11-29 | 1019.76 |
| 2010-11-30 | 989.88 |
| 2010-12-01 | 1008.50 |
| 2010-12-02 | 1037.30 |
| 2010-12-03 | 1044.05 |
| 2010-12-06 | 1034.58 |
| 2010-12-07 | 1030.83 |
| 2010-12-08 | 1051.78 |
| 2010-12-09 | 1038.15 |
| 2010-12-10 | 1055.51 |
| 2010-12-13 | 1080.39 |
| 2010-12-14 | 1074.25 |
| 2010-12-15 | 1063.95 |
| 2010-12-16 | 1056.43 |
| 2010-12-17 | 1046.60 |
| 2010-12-20 | 1058.53 |
| 2010-12-21 | 1064.58 |
| 2010-12-22 | 1066.64 |
| 2010-12-23 | 1064.00 |
| 2010-12-24 | . |
| 2010-12-27 | 1068.46 |
| 2010-12-28 | 1066.49 |
| 2010-12-29 | 1062.89 |
| 2010-12-30 | 1067.94 |
| 2010-12-31 | 1078.67 |
| 2011-01-03 | 1069.68 |
| 2011-01-04 | 1071.83 |
| 2011-01-05 | 1060.55 |
| 2011-01-06 | 1075.04 |
| 2011-01-07 | 1065.62 |
| 2011-01-10 | 1046.43 |
| 2011-01-11 | 1051.29 |
| 2011-01-12 | 1061.57 |
| 2011-01-13 | 1085.58 |
| 2011-01-14 | 1083.15 |
| 2011-01-17 | . |
| 2011-01-18 | 1086.15 |
| 2011-01-19 | 1088.26 |
| 2011-01-20 | 1070.67 |
| 2011-01-21 | 1085.81 |
| 2011-01-24 | 1093.72 |
| 2011-01-25 | 1089.40 |
| 2011-01-26 | 1099.22 |
| 2011-01-27 | 1130.57 |
#2011-01-28|1120.10
#2011-01-31|1129.19
#2011-02-01|1145.47
#2011-02-02|1166.48
#2011-02-03|1136.20
#2011-02-04|1129.87
#2011-02-07|1147.54
#2011-02-08|1157.35
#2011-02-09|1144.47
#2011-02-10|1121.48
#2011-02-11|1118.60
#2011-02-14|1111.75
#2011-02-15|1109.48
#2011-02-16|1109.80
#2011-02-17|1110.48
#2011-02-18|1118.12
#2011-02-21| .
#2011-02-22|1103.81
#2011-02-23|1116.70
#2011-02-24|1113.79
#2011-02-25|1122.37
#2011-02-28|1128.08
#2011-03-01|1135.97
#2011-03-02|1143.80
#2011-03-03|1149.22
#2011-03-04|1143.76
#2011-03-07|1156.06
#2011-03-08|1147.59
#2011-03-09|1159.90
#2011-03-10|1143.77
#2011-03-11|1137.00
#2011-03-14|1148.54
#2011-03-15|1124.17
#2011-03-16|1123.29
#2011-03-17|1130.43
#2011-03-18|1150.60
#2011-03-21|1168.42
#2011-03-22|1168.76
#2011-03-23|1160.35
#2011-03-24|1175.31
#2011-03-25|1179.53
#2011-03-28|1185.04
#2011-03-29|1166.51
#2011-03-30|1183.21
#2011-03-31|1189.71
#2011-04-01|1200.23
#2011-04-04|1216.86
#2011-04-05|1215.60
#2011-04-06|1225.84
#2011-04-07|1218.81
#2011-04-08|1231.08
#2011-04-11|1226.77
#2011-04-12|1211.88
#2011-04-13|1214.58
#2011-04-14|1218.58
#2011-04-15|1212.55
#2011-04-18|1182.23
#2011-04-19|1203.98
#2011-04-20|1226.19
#2011-04-21|1234.61
#2011-04-22| .
#2011-04-25|1233.72
#2011-04-26|1239.05
#2011-04-27|1239.19
#2011-04-28|1261.05
#2011-04-29|1265.90
#2011-05-02|1277.98
#2011-05-03|1282.02
#2011-05-04|1263.77
#2011-05-05|1245.49
#2011-05-06|1252.23
#2011-05-09|1232.64
#2011-05-10|1246.58
#2011-05-11|1249.50
#2011-05-12|1241.02
#2011-05-13|1238.07
#2011-05-16|1248.59
#2011-05-17|1227.81
#2011-05-18|1262.94
#2011-05-19|1269.80
#2011-05-20|1243.57
#2011-05-23|1222.50
#2011-05-24|1232.08
#2011-05-25|1227.14
#2011-05-26|1232.96
#2011-05-27|1253.72
#2011-05-30| .
#2011-05-31|1267.79
#2011-06-01|1287.46
#2011-06-02|1283.58
#2011-06-03|1301.86
#2011-06-06|1300.67
#2011-06-07|1306.71
#2011-06-08|1291.27
#2011-06-09|1283.19
#2011-06-10|1261.00
#2011-06-13|1258.35
#2011-06-14|1284.65
#2011-06-15|1248.54
#2011-06-16|1227.50
#2011-06-17|1244.04
#2011-06-20|1229.06
#2011-06-21|1246.15
#2011-06-22|1242.70
#2011-06-23|1197.65
#2011-06-24|1193.97
#2011-06-27|1207.84
#2011-06-28|1234.11
#2011-06-29|1250.84
#2011-06-30|1279.33
#2011-07-01|1291.27
#2011-07-04| .
#2011-07-05|1298.63
#2011-07-06|1270.28
#2011-07-07|1282.34
#2011-07-08|1251.80
#2011-07-11|1197.49
#2011-07-12|1198.03
#2011-07-13|1229.52
#2011-07-14|1226.55
#2011-07-15|1204.95
#2011-07-18|1194.23
#2011-07-19|1220.53
#2011-07-20|1221.14
#2011-07-21|1252.84
#2011-07-22|1247.73
#2011-07-25|1255.56
#2011-07-26|1275.10
#2011-07-27|1263.98
#2011-07-28|1280.99
#2011-07-29|1292.50
#2011-08-01|1251.51
#2011-08-02|1217.28
#2011-08-03|1185.59
#2011-08-04|1134.73
#2011-08-05|1137.76
#2011-08-08|1069.58
#2011-08-09|1076.51
#2011-08-10|1056.39
#2011-08-11|1086.45
#2011-08-12|1111.83
#2011-08-15|1129.82
#2011-08-16|1119.82
#2011-08-17|1141.22
#2011-08-18|1071.50
#2011-08-19|1066.64
#2011-08-22|1082.29
#2011-08-23|1083.66
#2011-08-24|1103.32
#2011-08-25|1094.35
#2011-08-26|1094.67
#2011-08-29|1132.68
#2011-08-30|1126.86
#2011-08-31|1142.43
#2011-09-01|1134.64
#2011-09-02|1108.58
#2011-09-05| .
#2011-09-06|1044.23
#2011-09-07|1090.74
#2011-09-08|1077.66
#2011-09-09|1031.57
#2011-09-12|1003.76
#2011-09-13|1013.71
#2011-09-14|1022.88
#2011-09-15|1050.46
#2011-09-16|1056.12
#2011-09-19|1024.38
#2011-09-20|1038.53
#2011-09-21|1029.22
#2011-09-22| 964.06
#2011-09-23| 965.58
#2011-09-26| 972.29
#2011-09-27|1019.18
#2011-09-28|1021.93
#2011-09-29|1026.80
#2011-09-30|1003.78
#2011-10-03| 984.36
#2011-10-04| 968.05
#2011-10-05| 983.17
#2011-10-06|1014.00
#2011-10-07|1002.34
#2011-10-10|1031.71
#2011-10-11|1029.46
#2011-10-12|1034.15
#2011-10-13|1025.56
#2011-10-14|1047.81
#2011-10-17| 992.55
#2011-10-18| 997.05
#2011-10-19|1008.51
#2011-10-20| 979.34
#2011-10-21| 993.27
#2011-10-24| 985.48
#2011-10-25| 998.43
#2011-10-26| 981.81
#2011-10-27|1018.59
#2011-10-28|1008.84
#2011-10-31| 954.49
#2011-11-01| 895.91
#2011-11-02| 915.81
#2011-11-03| 927.05
#2011-11-04| 915.07
#2011-11-07| 904.56
#2011-11-08| 901.21
#2011-11-09| 850.65
#2011-11-10| 860.23
#2011-11-11| 882.25
#2011-11-14| 867.91
#2011-11-15| 851.16
#2011-11-16| 866.63
#2011-11-17| 852.38
#2011-11-18| 841.40
#2011-11-21| 823.11
#2011-11-22| 824.88
#2011-11-23| 796.08
#2011-11-24| .
#2011-11-25| 799.46
#2011-11-28| 815.35
#2011-11-29| 809.89
#2011-11-30| 834.04
#2011-12-01| 853.93
#2011-12-02| 845.32
#2011-12-05| 855.12
#2011-12-06| 841.30
#2011-12-07| 836.66
#2011-12-08| 807.65
#2011-12-09| 804.74
#2011-12-12| 779.71
#2011-12-13| 782.42
#2011-12-14| 754.57
#2011-12-15| 752.71
#2011-12-16| 755.54
#2011-12-19| 755.82
#2011-12-20| 763.85
#2011-12-21| 757.74
#2011-12-22| 778.67
#2011-12-23| 783.40
#2011-12-26| .
#2011-12-27| 778.00
#2011-12-28| 762.96
#2011-12-29| 758.56
#2011-12-30| 766.19
#2012-01-02| .
#2012-01-03| 798.33
#2012-01-04| 783.91
#2012-01-05| 767.55
#2012-01-06| 756.95
#2012-01-09| 748.97
#2012-01-10| 749.16
#2012-01-11| 749.30
#2012-01-12| 769.76
#2012-01-13| 776.84
#2012-01-16| .
#2012-01-17| 796.50
#2012-01-18| 815.80
#2012-01-19| 825.52
#2012-01-20| 820.47
#2012-01-23| 836.24
#2012-01-24| 823.96
#2012-01-25| 845.48
#2012-01-26| 867.36
#2012-01-27| 864.28
#2012-01-30| 865.47
#2012-01-31| 869.85
#2012-02-01| 892.43
#2012-02-02| 896.85
#2012-02-03| 906.86
#2012-02-06| 897.55
#2012-02-07| 908.09
#2012-02-08| 911.16
#2012-02-09| 909.16
#2012-02-10| 906.21
#2012-02-13| 897.53
#2012-02-14| 883.85
#2012-02-15| 875.21
#2012-02-16| 852.63
#2012-02-17| 863.76
#2012-02-20| .
#2012-02-21| 884.20
#2012-02-22| 892.98
#2012-02-23| 884.56
#2012-02-24| 900.47
#2012-02-27| 888.21
#2012-02-28| 878.46
#2012-02-29| 870.60
#2012-03-01| 872.24
#2012-03-02| 863.95
#2012-03-05| 865.25
#2012-03-06| 837.84
#2012-03-07| 838.08
#2012-03-08| 861.69
#2012-03-09| 829.71
#2012-03-12| 826.98
#2012-03-13| 838.23
#2012-03-14| 841.38
#2012-03-15| 843.30
#2012-03-16| 849.31
#2012-03-19| 860.10
#2012-03-20| 866.85
#2012-03-21| 864.98
#2012-03-22| 860.29
#2012-03-23| 875.81
#2012-03-26| 896.95
#2012-03-27| 887.11
#2012-03-28| 887.04
#2012-03-29| 864.77
#2012-03-30| 874.99
#2012-04-02| 882.26
#2012-04-03| 881.93
#2012-04-04| 853.18
#2012-04-05| 841.79
#2012-04-06| .
#2012-04-09| 842.31
#2012-04-10| 823.85
#2012-04-11| 830.55
#2012-04-12| 854.79
#2012-04-13| 850.95
#2012-04-16| 839.51
#2012-04-17| 855.71
#2012-04-18| 839.99
#2012-04-19| 833.28
#2012-04-20| 852.29
#2012-04-23| 828.24
#2012-04-24| 842.59
#2012-04-25| 863.30
#2012-04-26| 849.97
#2012-04-27| 850.78
#2012-04-30| 852.12
#2012-05-01| 851.43
#2012-05-02| 845.22
#2012-05-03| 847.78
#2012-05-04| 849.75
#2012-05-07| 861.92
#2012-05-08| 850.69
#2012-05-09| 836.94
#2012-05-10| 838.94
#2012-05-11| 846.40
#2012-05-14| 838.55
#2012-05-15| 821.43
#2012-05-16| 823.62
#2012-05-17| 820.78
#2012-05-18| 814.22
#2012-05-21| 820.11
#2012-05-22| 836.10
#2012-05-23| 811.04
#2012-05-24| 817.38
#2012-05-25| 811.20
#2012-05-28| .
#2012-05-29| 824.39
#2012-05-30| 793.31
#2012-05-31| 792.39
#2012-06-01| 779.59
#2012-06-04| 793.39
#2012-06-05| 782.10
#2012-06-06| 793.80
#2012-06-07| 806.37
#2012-06-08| 792.94
#2012-06-11| 789.04
#2012-06-12| 786.27
#2012-06-13| 799.90
#2012-06-14| 806.37
#2012-06-15| 814.05
#2012-06-18| 811.21
#2012-06-19| 827.31
#2012-06-20| 849.41
#2012-06-21| 865.35
#2012-06-22| 866.46
#2012-06-25| 850.67
#2012-06-26| 840.42
#2012-06-27| 847.13
#2012-06-28| 848.02
#2012-06-29| 883.84
#2012-07-02| 867.24
#2012-07-03| 874.18
#2012-07-04| .
#2012-07-05| 855.17
#2012-07-06| 844.75
#2012-07-09| 845.63
#2012-07-10| 839.66
#2012-07-11| 837.75
#2012-07-12| 812.41
#2012-07-13| 821.16
#2012-07-16| 820.98
#2012-07-17| 816.09
#2012-07-18| 822.12
#2012-07-19| 812.38
#2012-07-20| 795.75
#2012-07-23| 770.74
#2012-07-24| 769.02
#2012-07-25| 780.84
#2012-07-26| 815.97
#2012-07-27| 827.59
#2012-07-30| 818.83
#2012-07-31| 824.92
#2012-08-01| 826.87
#2012-08-02| 802.45
#2012-08-03| 841.82
#2012-08-06| 866.42
#2012-08-07| 863.51
#2012-08-08| 861.54
#2012-08-09| 853.64
#2012-08-10| 851.85
#2012-08-13| 849.30
#2012-08-14| 849.00
#2012-08-15| 847.22
#2012-08-16| 854.66
#2012-08-17| 853.41
#2012-08-20| 856.22
#2012-08-21| 879.90
#2012-08-22| 868.89
#2012-08-23| 870.62
#2012-08-24| 873.58
#2012-08-27| 880.75
#2012-08-28| 875.81
#2012-08-29| 868.83
#2012-08-30| 863.57
#2012-08-31| 882.75
#2012-09-03| .
#2012-09-04| 894.65
#2012-09-05| 904.90
#2012-09-06| 915.14
#2012-09-07| 923.27
#2012-09-10| 927.44
#2012-09-11| 936.18
#2012-09-12| 933.99
#2012-09-13| 943.22
#2012-09-14| 955.54
#2012-09-17| 961.75
#2012-09-18| 954.11
#2012-09-19| 961.50
#2012-09-20| 943.43
#2012-09-21| 952.40
#2012-09-24| 952.83
#2012-09-25| 956.98
#2012-09-26| 933.99
#2012-09-27| 939.27
#2012-09-28| 936.32
#2012-10-01| 950.87
#2012-10-02| 969.20
#2012-10-03| 963.14
#2012-10-04| 974.60
#2012-10-05| 984.27
#2012-10-08| 969.35
#2012-10-09| 963.68
#2012-10-10| 952.64
#2012-10-11| 961.52
#2012-10-12| 966.06
#2012-10-15| 964.34
#2012-10-16| 990.43
#2012-10-17|1001.44
#2012-10-18| 996.76
#2012-10-19| 976.41
#2012-10-22| 973.68
#2012-10-23| 949.04
#2012-10-24| 966.67
#2012-10-25| 971.59
#2012-10-26| 978.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.35
#2012-11-01| 992.45
#2012-11-02| 982.10
#2012-11-05| 971.36
#2012-11-06| 966.39
#2012-11-07| 949.19
#2012-11-08| 937.73
#2012-11-09| 943.54
#2012-11-12| 937.39
#2012-11-13| 941.52
#2012-11-14| 941.26
#2012-11-15| 938.91
#2012-11-16| 922.78
#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|1092.36
#2012-12-28|1082.46
#2012-12-31|1079.45
#2013-01-01|1079.45
#2013-01-02|1097.34
#2013-01-03|1086.38
#2013-01-04|1079.27
#2013-01-07|1086.80
#2013-01-08|1083.26
#2013-01-09|1086.66
#2013-01-10|1087.00
#2013-01-11|1083.66
#2013-01-14|1085.72
#2013-01-15|1099.35
#2013-01-16|1117.53
#2013-01-17|1130.70
#2013-01-18|1122.05
#2013-01-21|1126.26
#2013-01-22|1131.69
#2013-01-23|1134.92
#2013-01-24|1151.93
#2013-01-25|1156.40
#2013-01-28|1169.19
#2013-01-29|1170.39
#2013-01-30|1176.81
#2013-01-31|1178.14
#2013-02-01|1201.59
#2013-02-04|1167.67
#2013-02-05|1175.85
#2013-02-06|1183.53
#2013-02-07|1160.84
#2013-02-08|1173.35
#2013-02-11|1165.29
#2013-02-12|1177.51
#2013-02-13|1178.13
#2013-02-14|1170.08
#2013-02-15|1174.17
#2013-02-18|1167.93
#2013-02-19|1174.92
#2013-02-20|1185.66
#2013-02-21|1156.48
#2013-02-22|1161.35
#2013-02-25|1157.66
#2013-02-26|1121.02
#2013-02-27|1148.35
#2013-02-28|1157.46
#2013-03-01|1154.42
#2013-03-04|1160.65
#2013-03-05|1165.44
#2013-03-06|1149.26
#2013-03-07|1157.72
#2013-03-08|1133.41
#2013-03-11| .
#2013-03-12|1121.85
#2013-03-13|1107.63
#2013-03-14|1114.92
#2013-03-15|1121.85
#2013-03-18|1114.58
#2013-03-19|1112.49
#2013-03-20|1119.01
#2013-03-21|1114.83
#2013-03-22|1111.67
#2013-03-25|1103.32
#2013-03-26|1097.60
#2013-03-27|1086.04
#2013-03-28|1099.43
#2013-03-29| .
#2013-04-01|1099.84
#2013-04-02|1115.08
#2013-04-03|1109.97
#2013-04-04|1112.15
#2013-04-05|1136.31
#2013-04-08|1125.85
#2013-04-09|1123.58
#2013-04-10|1135.59
#2013-04-11|1152.20
#2013-04-12|1161.42
#2013-04-15|1149.34
#2013-04-16|1150.44
#2013-04-17|1133.56
#2013-04-18|1130.36
#2013-04-19|1141.30
#2013-04-22|1155.68
#2013-04-23|1160.90
#2013-04-24|1151.35
#2013-04-25|1154.36
#2013-04-26|1160.22
#2013-04-29|1180.03
#2013-04-30|1190.93
#2013-05-01|1191.78
#2013-05-02|1180.77
#2013-05-03|1176.21
#2013-05-06|1171.16
#2013-05-07|1182.48
#2013-05-08|1189.70
#2013-05-09|1175.26
#2013-05-10|1184.29
#2013-05-13|1195.00
#2013-05-14|1208.21
#2013-05-15|1198.27
#2013-05-16|1199.34
#2013-05-17|1196.40
#2013-05-20|1203.91
#2013-05-21|1212.89
#2013-05-22|1212.79
#2013-05-23|1204.49
#2013-05-24|1214.78
#2013-05-27|1212.60
#2013-05-28|1212.62
#2013-05-29|1212.36
#2013-05-30|1223.55
#2013-05-31|1228.35
#2013-06-03|1218.10
#2013-06-04|1218.40
#2013-06-05|1214.63
#2013-06-06|1208.48
#2013-06-07|1216.69
#2013-06-10|1221.78
#2013-06-11|1216.90
#2013-06-12|1224.94
#2013-06-13|1218.95
#2013-06-14|1233.97
#2013-06-17|1239.80
#2013-06-18|1252.33
#2013-06-19|1272.48
#2013-06-20|1236.87
#2013-06-21|1224.53
#2013-06-24|1199.78
#2013-06-25|1221.96
#2013-06-26|1235.34
#2013-06-27|1228.09
#2013-06-28|1226.57
#2013-07-01|1257.53
#2013-07-02|1243.26
#2013-07-03|1238.72
#2013-07-04|1247.68
#2013-07-05|1236.59
#2013-07-08|1243.63
#2013-07-09|1237.82
#2013-07-10|1246.77
#2013-07-11|1270.34
#2013-07-12|1258.42
#2013-07-15|1261.51
#2013-07-16|1263.43
#2013-07-17|1256.33
#2013-07-18|1290.29
#2013-07-19|1301.02
#2013-07-22|1304.14
#2013-07-23|1316.75
#2013-07-24|1321.75
#2013-07-25|1321.89
#2013-07-26|1324.84
#2013-07-29|1322.22
#2013-07-30|1331.57
#2013-07-31|1316.22
#2013-08-01|1321.69
#2013-08-02|1333.98
#2013-08-05|1333.92
#2013-08-06|1342.00
#2013-08-07|1341.08
#2013-08-08|1357.04
#2013-08-09|1343.86
#2013-08-12|1348.17
#2013-08-13|1344.89
#2013-08-14|1349.21
#2013-08-15|1345.26
#2013-08-16|1349.97
#2013-08-19|1341.91
#2013-08-20|1349.51
#2013-08-21|1347.34
#2013-08-22|1350.19
#2013-08-23|1340.82
#2013-08-26|1328.03
#2013-08-27|1311.80
#2013-08-28|1292.10
#2013-08-29|1286.47
#2013-08-30|1281.38
#2013-09-02|1307.19
#2013-09-03|1291.49
#2013-09-04|1289.02
#2013-09-05|1276.48
#2013-09-06|1287.48
#2013-09-09|1306.04
#2013-09-10|1308.96
#2013-09-11|1324.09
#2013-09-12|1312.20
#2013-09-13|1310.94
#2013-09-16|1332.28
#2013-09-17|1351.89
#2013-09-18|1348.66
#2013-09-19|1356.52
#2013-09-20|1346.02
#2013-09-23|1343.86
#2013-09-24|1354.10
#2013-09-25|1350.02
#2013-09-26|1337.20
#2013-09-27|1340.00
#2013-09-30|1336.03
#2013-10-01|1351.42
#2013-10-02|1350.68
#2013-10-03|1354.35
#2013-10-04|1348.55
#2013-10-07|1343.75
#2013-10-08|1358.25
#2013-10-09|1343.03
#2013-10-10|1348.53
#2013-10-11|1353.75
#2013-10-14|1362.21
#2013-10-15|1368.95
#2013-10-16|1358.32
#2013-10-17|1387.84
#2013-10-18|1396.07
#2013-10-21|1404.66
#2013-10-22|1415.68
#2013-10-23|1416.79
#2013-10-24|1411.28
#2013-10-25|1397.84
#2013-10-28|1398.01
#2013-10-29|1404.29
#2013-10-30|1417.91
#2013-10-31|1415.04
#2013-11-01|1404.15
#2013-11-04|1424.87
#2013-11-05|1423.33
#2013-11-06|1443.90
#2013-11-07|1426.95
#2013-11-08|1428.89
#2013-11-11|1452.36
#2013-11-12|1468.73
#2013-11-13|1476.76
#2013-11-14|1466.05
#2013-11-15|1470.29
#2013-11-18|1490.56
#2013-11-19|1501.76
#2013-11-20|1472.74
#2013-11-21|1495.72
#2013-11-22|1517.11
#2013-11-25|1507.04
#2013-11-26|1521.33
#2013-11-27|1524.42
#2013-11-28|1526.88
#2013-11-29|1524.03
#2013-12-02|1514.22
#2013-12-03|1492.48
#2013-12-04|1497.56
#2013-12-05|1491.83
#2013-12-06|1497.14
#2013-12-09|1498.66
#2013-12-10|1500.04
#2013-12-11|1484.56
#2013-12-12|1486.85
#2013-12-13|1497.30
#2013-12-16|1525.80
#2013-12-17|1525.52
#2013-12-18|1539.66
#2013-12-19|1539.51
#2013-12-20|1542.33
#2013-12-23|1562.20
#2013-12-24|1557.31
#2013-12-25|1557.31
#2013-12-26|1559.90
#2013-12-27|1578.54
#2013-12-30|1588.54
#2013-12-31|1584.18
#2014-01-01|1584.18
#2014-01-02|1580.43
#2014-01-03|1598.24
#2014-01-06|1636.55
#2014-01-07|1634.86
#2014-01-08|1616.81
#2014-01-09|1598.12
#2014-01-10|1636.39
#2014-01-13|1643.42
#2014-01-14|1641.79
#2014-01-15|1638.07
#2014-01-16|1648.50
#2014-01-17|1653.09
#2014-01-20|1682.16
#2014-01-21|1691.65
#2014-01-22|1687.34
#2014-01-23|1673.26
#2014-01-24|1664.18
#2014-01-27|1635.51
#2014-01-28|1648.04
#2014-01-29|1631.22
#2014-01-30|1644.71
#2014-01-31|1642.80
#2014-02-03|1626.04
#2014-02-04|1624.52
#2014-02-05|1638.35
#2014-02-06|1665.53
#2014-02-07|1675.14
#2014-02-10|1682.96
#2014-02-11|1695.81
#2014-02-12|1709.70
#2014-02-13|1735.18
#2014-02-14|1754.74
#2014-02-17|1743.79
#2014-02-18|1739.49
#2014-02-19|1748.39
#2014-02-20|1751.62
#2014-02-21|1755.00
#2014-02-24|1779.66
#2014-02-25|1774.31
#2014-02-26|1762.97
#2014-02-27|1775.74
#2014-02-28|1807.22
#2014-03-03|1747.87
#2014-03-04|1772.19
#2014-03-05|1787.45
#2014-03-06|1797.75
#2014-03-07|1788.15
#2014-03-10|1777.07
#2014-03-11|1792.16
#2014-03-12|1756.30
#2014-03-13|1761.35
#2014-03-14|1765.46
#2014-03-17|1776.22
#2014-03-18|1805.13
#2014-03-19|1792.46
#2014-03-20|1751.38
#2014-03-21|1759.97
#2014-03-24|1743.68
#2014-03-25|1771.23
#2014-03-26|1772.06
#2014-03-27|1797.54
#2014-03-28|1796.60
#2014-03-31|1797.61
#2014-04-01|1785.93
#2014-04-02|1788.52
#2014-04-03|1793.23
#2014-04-04|1793.75
#2014-04-07|1791.91
#2014-04-08|1756.38
#2014-04-09|1786.35
#2014-04-10|1787.97
#2014-04-11|1746.49
#2014-04-14|1688.25
#2014-04-15|1693.49
#2014-04-16|1691.10
#2014-04-17|1741.22
#2014-04-18|1738.34
#2014-04-21|1737.02
#2014-04-22|1764.47
#2014-04-23|1759.84
#2014-04-24|1781.90
#2014-04-25|1783.50
#2014-04-28|1802.78
#2014-04-29|1802.82
#2014-04-30|1816.35
#2014-05-01|1816.65
#2014-05-02|1822.49
#2014-05-05|1830.36
#2014-05-06|1815.89
#2014-05-07|1777.53
#2014-05-08|1786.93
#2014-05-09|1760.38
#2014-05-12|1784.71
#2014-05-13|1784.49
#2014-05-14|1755.67
#2014-05-15|1723.60
#2014-05-16|1729.64
#2014-05-19|1721.80
#2014-05-20|1753.31
#2014-05-21|1748.35
#2014-05-22|1745.57
#2014-05-23|1752.35
#2014-05-26|1779.94
#2014-05-27|1780.68
#2014-05-28|1810.59
#2014-05-29|1822.45
#2014-05-30|1833.25
#2014-06-02|1845.44
#2014-06-03|1841.31
#2014-06-04|1841.11
#2014-06-05|1841.58
#2014-06-06|1852.68
#2014-06-09|1852.63
#2014-06-10|1848.23
#2014-06-11|1840.97
#2014-06-12|1850.76
#2014-06-13|1844.28
#2014-06-16|1855.92
#2014-06-17|1863.10
#2014-06-18|1878.40
#2014-06-19|1907.15
#2014-06-20|1908.35
#2014-06-23|1887.52
#2014-06-24|1857.91
#2014-06-25|1853.34
#2014-06-26|1857.83
#2014-06-27|1847.42
#2014-06-30|1853.37
#2014-07-01|1871.97
#2014-07-02|1871.62
#2014-07-03|1902.40
#2014-07-04|1886.74
#2014-07-07|1889.45
#2014-07-08|1882.72
#2014-07-09|1908.73
#2014-07-10|1883.69
#2014-07-11|1910.51
#2014-07-14|1920.64
#2014-07-15|1881.63
#2014-07-16|1879.45
#2014-07-17|1876.84
#2014-07-18|1866.18
#2014-07-21|1862.42
#2014-07-22|1852.38
#2014-07-23|1863.81
#2014-07-24|1859.71
#2014-07-25|1838.38
#2014-07-28|1840.23
#2014-07-29|1848.64
#2014-07-30|1845.65
#2014-07-31|1838.13
#2014-08-01|1810.13
#2014-08-04|1791.50
#2014-08-05|1782.16
#2014-08-06|1758.23
#2014-08-07|1735.09
#2014-08-08|1724.92
#2014-08-11|1741.86
#2014-08-12|1740.35
#2014-08-13|1733.88
#2014-08-14|1746.22
#2014-08-15|1747.86
#2014-08-18|1765.79
#2014-08-19|1782.25
#2014-08-20|1767.59
#2014-08-21|1785.57
#2014-08-22|1757.23
#2014-08-25|1763.98
#2014-08-26|1760.81
#2014-08-27|1793.77
#2014-08-28|1778.78
#2014-08-29|1758.47
#2014-09-01|1764.63
#2014-09-02|1743.39
#2014-09-03|1752.98
#2014-09-04|1738.58
#2014-09-05|1751.09
#2014-09-08|1753.67
#2014-09-09|1743.78
#2014-09-10|1749.80
#2014-09-11|1759.30
#2014-09-12|1771.42
#2014-09-15|1751.33
#2014-09-16|1750.13
#2014-09-17|1760.12
#2014-09-18|1776.20
#2014-09-19|1756.34
#2014-09-22|1743.69
#2014-09-23|1717.95
#2014-09-24|1731.91
#2014-09-25|1702.91
#2014-09-26|1692.61
#2014-09-29|1698.38
#2014-09-30|1689.77
#2014-10-01|1685.80
#2014-10-02|1638.84
#2014-10-03|1666.46
#2014-10-06|1663.56
#2014-10-07|1643.11
#2014-10-08|1635.84
#2014-10-09|1624.00
#2014-10-10|1607.14
#2014-10-13|1591.76
#2014-10-14|1594.10
#2014-10-15|1573.12
#2014-10-16|1550.31
#2014-10-17|1574.59
#2014-10-20|1562.86
#2014-10-21|1574.13
#2014-10-22|1593.63
#2014-10-23|1631.42
#2014-10-24|1630.80
#2014-10-27|1642.08
#2014-10-28|1673.67
#2014-10-29|1700.54
#2014-10-30|1687.77
#2014-10-31|1700.16
#2014-11-03|1689.00
#2014-11-04|1697.64
#2014-11-05|1690.46
#2014-11-06|1681.64
#2014-11-07|1672.30
#2014-11-10|1670.28
#2014-11-11|1674.20
#2014-11-12|1678.90
#2014-11-13|1683.70
#2014-11-14|1687.61
#2014-11-17|1699.57
#2014-11-18|1717.83
#2014-11-19|1744.88
#2014-11-20|1744.17
#2014-11-21|1729.93
#2014-11-24|1726.44
#2014-11-25|1741.69
#2014-11-26|1743.16
#2014-11-27|1761.96
#2014-11-28|1766.86
#2014-12-01|1769.51
#2014-12-02|1734.67
#2014-12-03|1737.42
#2014-12-04|1746.92
#2014-12-05|1747.34
#2014-12-08|1747.45
#2014-12-09|1721.75
#2014-12-10|1715.93
#2014-12-11|1708.98
#2014-12-12|1699.64
#2014-12-15|1662.34
#2014-12-16|1680.87
#2014-12-17|1678.98
#2014-12-18|1685.69
#2014-12-19|1681.64
#2014-12-22|1684.04
#2014-12-23|1664.66
#2014-12-24|1666.41
#2014-12-25|1666.41
#2014-12-26|1663.77
#2014-12-29|1672.29
#2014-12-30|1662.79
#2014-12-31|1654.08
#2015-01-01|1654.08
#2015-01-02|1654.20
#2015-01-05|1662.22
#2015-01-06|1646.73
#2015-01-07|1629.85
#2015-01-08|1627.21
#2015-01-09|1636.02
#2015-01-12|1651.02
#2015-01-13|1661.74
#2015-01-14|1666.75
#2015-01-15|1653.01
#2015-01-16|1663.06
#2015-01-19|1688.42
#2015-01-20|1679.43
#2015-01-21|1670.69
#2015-01-22|1654.13
#2015-01-23|1647.62
#2015-01-26|1663.75
#2015-01-27|1692.94
#2015-01-28|1689.90
#2015-01-29|1675.06
#2015-01-30|1688.85
#2015-02-02|1684.63
#2015-02-03|1712.82
#2015-02-04|1707.48
#2015-02-05|1702.81
#2015-02-06|1692.94
#2015-02-09|1679.33
#2015-02-10|1712.56
#2015-02-11|1698.07
#2015-02-12|1734.88
#2015-02-13|1730.70
#2015-02-16|1758.94
#2015-02-17|1779.94
#2015-02-18|1785.16
#2015-02-19|1806.58
#2015-02-20|1807.06
#2015-02-23|1821.18
#2015-02-24|1824.42
#2015-02-25|1841.96
#2015-02-26|1956.55
#2015-02-27|1941.88
#2015-03-02|1933.70
#2015-03-03|1932.36
#2015-03-04|1938.15
#2015-03-05|1954.50
#2015-03-06|1922.68
#2015-03-09|1908.98
#2015-03-10|1878.23
#2015-03-11|1882.43
#2015-03-12|1901.42
#2015-03-13|1905.39
#2015-03-16|1930.40
#2015-03-17|1907.40
#2015-03-18|1891.81
#2015-03-19|1907.86
#2015-03-20|1945.35
#2015-03-23|1977.12
#2015-03-24|1992.83
#2015-03-25|1998.61
#2015-03-26|1966.31
#2015-03-27|1933.16
#2015-03-30|1978.92
#2015-03-31|1944.23
#2015-04-01|1955.51
#2015-04-02|1988.46
#2015-04-03|2006.98
#2015-04-06|2014.15
#2015-04-07|1990.78
#2015-04-08|1980.72
#2015-04-09|1968.86
#2015-04-10|1996.30
#2015-04-13|2007.12
#2015-04-14|2013.76
#2015-04-15|2023.12
#2015-04-16|2009.62
#2015-04-17|1988.36
#2015-04-20|1979.07
#2015-04-21|2000.93
#2015-04-22|2010.55
#2015-04-23|2008.53
#2015-04-24|2030.11
#2015-04-27|2041.32
#2015-04-28|2035.06
#2015-04-29|2028.01
#2015-04-30|2056.50
#2015-05-01|2060.88
#2015-05-04|2046.33
#2015-05-05|2016.39
#2015-05-06|2046.86
#2015-05-07|2027.43
#2015-05-08|2044.88
#2015-05-11|2044.11
#2015-05-12|2077.51
#2015-05-13|2113.00
#2015-05-14|2127.12
#2015-05-15|2124.55
#2015-05-18|2135.26
#2015-05-19|2123.33
#2015-05-20|2121.68
#2015-05-21|2141.11
#2015-05-22|2124.57
#2015-05-25|2086.91
#2015-05-26|2066.35
#2015-05-27|2069.77
#2015-05-28|2082.95
#2015-05-29|2081.69
#2015-06-01|2102.92
#2015-06-02|2135.24
#2015-06-03|2164.29
#2015-06-04|2156.11
#2015-06-05|2084.69
#2015-06-08|2107.17
#2015-06-09|2089.66
#2015-06-10|2101.85
#2015-06-11|2107.55
#2015-06-12|2115.33
#2015-06-15|2060.63
#2015-06-16|2072.60
#2015-06-17|2048.55
#2015-06-18|2067.23
#2015-06-19|2079.69
#2015-06-22|2135.07
#2015-06-23|2122.41
#2015-06-24|2119.31
#2015-06-25|2114.15
#2015-06-26|2105.04
#2015-06-29|2058.94
#2015-06-30|2058.97
#2015-07-01|2098.60
#2015-07-02|2088.33
#2015-07-03|2075.56
#2015-07-06|2041.70
#2015-07-07|2014.97
#2015-07-08|2031.02
#2015-07-09|2068.84
#2015-07-10|2099.98
#2015-07-13|2130.98
#2015-07-14|2129.93
#2015-07-15|2129.49
#2015-07-16|2145.31
#2015-07-17|2146.47
#2015-07-20|2178.97
#2015-07-21|2185.50
#2015-07-22|2169.07
#2015-07-23|2188.35
#2015-07-24|2198.39
#2015-07-27|2164.34
#2015-07-28|2153.65
#2015-07-29|2214.14
#2015-07-30|2195.43
#2015-07-31|2245.09
#2015-08-03|2278.68
#2015-08-04|2285.29
#2015-08-05|2270.37
#2015-08-06|2258.72
#2015-08-07|2189.52
#2015-08-10|2225.78
#2015-08-11|2246.31
#2015-08-12|2224.86
#2015-08-13|2231.18
#2015-08-14|2254.72
#2015-08-17|2245.53
#2015-08-18|2257.59
#2015-08-19|2218.35
#2015-08-20|2236.36
#2015-08-21|2211.69
#2015-08-24|2171.04
#2015-08-25|2211.85
#2015-08-26|2210.43
#2015-08-27|2206.87
#2015-08-28|2201.67
#2015-08-31|2199.96
#2015-09-01|2176.15
#2015-09-02|2156.70
#2015-09-03|2160.13
#2015-09-04|2158.03
#2015-09-07|2162.38
#2015-09-08|2198.80
#2015-09-09|2174.75
#2015-09-10|2176.14
#2015-09-11|2204.20
#2015-09-14|2195.46
#2015-09-15|2193.00
#2015-09-16|2195.20
#2015-09-17|2227.27
#2015-09-18|2254.97
#2015-09-21|2230.04
#2015-09-22|2171.73
#2015-09-23|2202.19
#2015-09-24|2199.57
#2015-09-25|2209.01
#2015-09-28|2181.99
#2015-09-29|2131.64
#2015-09-30|2114.67
#2015-10-01|2124.49
#2015-10-02|2130.93
#2015-10-05|2157.92
#2015-10-06|2164.10
#2015-10-07|2101.25
#2015-10-08|2100.40
#2015-10-09|2077.92
#2015-10-12|2069.37
#2015-10-13|2103.43
#2015-10-14|2145.11
#2015-10-15|2165.94
#2015-10-16|2164.19
#2015-10-19|2198.37
#2015-10-20|2210.44
#2015-10-21|2192.12
#2015-10-22|2141.76
#2015-10-23|2153.08
#2015-10-26|2166.65
#2015-10-27|2167.00
#2015-10-28|2183.04
#2015-10-29|2209.46
#2015-10-30|2233.29
#2015-11-02|2256.52
#2015-11-03|2228.50
#2015-11-04|2214.95
#2015-11-05|2218.21
#2015-11-06|2200.12
#2015-11-09|2171.80
#2015-11-10|2168.96
#2015-11-11|2196.58
#2015-11-12|2232.90
#2015-11-13|2233.83
#2015-11-16|2225.94
#2015-11-17|2255.03
#2015-11-18|2241.89
#2015-11-19|2263.92
#2015-11-20|2301.30
#2015-11-23|2312.17
#2015-11-24|2268.33
#2015-11-25|2287.11
#2015-11-26|2272.57
#2015-11-27|2294.83
#2015-11-30|2307.19
#2015-12-01|2312.61
#2015-12-02|2319.98
#2015-12-03|2346.28
#2015-12-04|2343.27
#2015-12-07|2367.82
#2015-12-08|2366.93
#2015-12-09|2349.63
#2015-12-10|2360.06
#2015-12-11|2358.76
#2015-12-14|2353.93
#2015-12-15|2370.35
#2015-12-16|2380.95
#2015-12-17|2375.06
#2015-12-18|2375.59
#2015-12-21|2371.85
#2015-12-22|2371.45
#2015-12-23|2366.57
#2015-12-24|2383.37
#2015-12-25|2383.37
#2015-12-28|2421.38
#2015-12-29|2418.58
#2015-12-30|2437.04
#2015-12-31|2423.68
#2016-01-01|2423.68
#2016-01-04|2382.01
#2016-01-05|2409.36
#2016-01-06|2405.56
#2016-01-07|2400.49
#2016-01-08|2378.81
#2016-01-11|2336.05
#2016-01-12|2333.62
#2016-01-13|2338.67
#2016-01-14|2277.51
#2016-01-15|2276.21
#2016-01-18|2217.43
#2016-01-19|2247.48
#2016-01-20|2180.55
#2016-01-21|2169.64
#2016-01-22|2253.68
#2016-01-25|2279.67
#2016-01-26|2299.89
#2016-01-27|2328.74
#2016-01-28|2282.94
#2016-01-29|2302.92
#2016-02-01|2356.01
#2016-02-02|2310.61
#2016-02-03|2319.66
#2016-02-04|2288.34
#2016-02-05|2179.06
#2016-02-08|2103.94
#2016-02-09|2130.72
#2016-02-10|2161.24
#2016-02-11|2178.05
#2016-02-12|2198.25
#2016-02-15|2262.79
#2016-02-16|2266.32
#2016-02-17|2315.63
#2016-02-18|2351.43
#2016-02-19|2339.02
#2016-02-22|2368.27
#2016-02-23|2250.14
#2016-02-24|2247.83
#2016-02-25|2305.42
#2016-02-26|2296.27
#2016-02-29|2294.95
#2016-03-01|2317.15
#2016-03-02|2277.34
#2016-03-03|2269.97
#2016-03-04|2292.72
#2016-03-07|2298.70
#2016-03-08|2279.55
#2016-03-09|2266.65
#2016-03-10|2261.90
#2016-03-11|2292.96
#2016-03-14|2318.69
#2016-03-15|2303.08
#2016-03-16|2298.52
#2016-03-17|2341.23
#2016-03-18|2336.75
#2016-03-21|2330.74
#2016-03-22|2336.31
#2016-03-23|2333.28
#2016-03-24|2306.69
#2016-03-25|2306.69
#2016-03-28|2317.33
#2016-03-29|2335.66
#2016-03-30|2449.22
#2016-03-31|2460.33
#2016-04-01|2462.64
#2016-04-04|2487.80
#2016-04-05|2453.55
#2016-04-06|2476.75
#2016-04-07|2511.74
#2016-04-08|2516.71
#2016-04-11|2506.76
#2016-04-12|2494.97
#2016-04-13|2469.21
#2016-04-14|2464.16
#2016-04-15|2465.59
#2016-04-18|2505.84
#2016-04-19|2514.78
#2016-04-20|2498.10
#2016-04-21|2490.38
#2016-04-22|2448.57
#2016-04-25|2457.34
#2016-04-26|2474.67
#2016-04-27|2506.09
#2016-04-28|2488.47
#2016-04-29|2523.60
#2016-05-02|2536.31
#2016-05-03|2541.01
#2016-05-04|2569.12
#2016-05-05|2561.53
#2016-05-06|2578.81
#2016-05-09|2638.49
#2016-05-10|2662.50
#2016-05-11|2663.94
#2016-05-12|2653.82
#2016-05-13|2659.51
#2016-05-16|2655.84
#2016-05-17|2653.12
#2016-05-18|2645.68
#2016-05-19|2644.77
#2016-05-20|2725.46
#2016-05-23|2744.19
#2016-05-24|2754.94
#2016-05-25|2738.03
#2016-05-26|2768.14
#2016-05-27|2788.22
#2016-05-30|2816.98
#2016-05-31|2809.18
#2016-06-01|2860.38
#2016-06-02|2867.60
#2016-06-03|2889.62
#2016-06-06|2874.63
#2016-06-07|2927.87
#2016-06-08|2917.71
#2016-06-09|2900.14
#2016-06-10|2852.61
#2016-06-13|2768.89
#2016-06-14|2745.08
#2016-06-15|2762.82
#2016-06-16|2703.47
#2016-06-17|2707.16
#2016-06-20|2815.95
#2016-06-21|2820.72
#2016-06-22|2839.32
#2016-06-23|2886.68
#2016-06-24|2670.88
#2016-06-27|2635.90
#2016-06-28|2718.53
#2016-06-29|2792.09
#2016-06-30|2819.08
#2016-07-01|2839.42
#2016-07-04|2848.53
#2016-07-05|2806.12
#2016-07-06|2770.27
#2016-07-07|2807.06
#2016-07-08|2859.29
#2016-07-11|2894.47
#2016-07-12|2888.64
#2016-07-13|2883.12
#2016-07-14|2865.00
#2016-07-15|2856.91
#2016-07-18|2871.33
#2016-07-19|2908.51
#2016-07-20|2948.36
#2016-07-21|2937.34
#2016-07-22|2935.00
#2016-07-25|2923.37
#2016-07-26|2969.27
#2016-07-27|2959.61
#2016-07-28|2962.31
#2016-07-29|3003.91
#2016-08-01|3017.58
#2016-08-02|2995.91
#2016-08-03|2933.41
#2016-08-04|2982.39
#2016-08-05|2979.72
#2016-08-08|2968.43
#2016-08-09|3020.29
#2016-08-10|3039.39
#2016-08-11|3065.87
#2016-08-12|3006.16
#2016-08-15|3011.14
#2016-08-16|3001.95
#2016-08-17|2967.97
#2016-08-18|2993.27
#2016-08-19|2956.73
#2016-08-22|2976.03
#2016-08-23|2990.15
#2016-08-24|2976.73
#2016-08-25|2931.74
#2016-08-26|2932.83
#2016-08-29|2881.38
#2016-08-30|2948.40
#2016-08-31|2927.12
#2016-09-01|2913.71
#2016-09-02|2930.38
#2016-09-05|2922.71
#2016-09-06|2936.53
#2016-09-07|3001.77
#2016-09-08|2973.49
#2016-09-09|2895.56
#2016-09-12|2871.72
#2016-09-13|2863.92
#2016-09-14|2906.04
#2016-09-15|2908.30
#2016-09-16|2887.25
#2016-09-19|2906.91
#2016-09-20|2922.15
#2016-09-21|2925.55
#2016-09-22|2986.40
#2016-09-23|2977.81
#2016-09-26|3031.59
#2016-09-27|3016.63
#2016-09-28|3015.02
#2016-09-29|2997.29
#2016-09-30|3013.99
#2016-10-03|3027.68
#2016-10-04|3003.78
#2016-10-05|3007.74
#2016-10-06|2996.74
#2016-10-07|2962.14
#2016-10-10|2979.85
#2016-10-11|2944.40
#2016-10-12|2909.63
#2016-10-13|2876.51
#2016-10-14|2887.54
#2016-10-17|2844.17
#2016-10-18|2858.73
#2016-10-19|2846.25
#2016-10-20|2838.67
#2016-10-21|2789.42
#2016-10-24|2794.85
#2016-10-25|2763.17
#2016-10-26|2797.86
#2016-10-27|2825.53
#2016-10-28|2781.95
#2016-10-31|2767.47
#2016-11-01|2725.92
#2016-11-02|2750.99
#2016-11-03|2761.15
#2016-11-04|2717.55
#2016-11-07|2735.79
#2016-11-08|2721.50
#2016-11-09|2771.43
#2016-11-10|2656.87
#2016-11-11|2657.91
#2016-11-14|2590.24
#2016-11-15|2582.06
#2016-11-16|2583.68
#2016-11-17|2606.26
#2016-11-18|2585.31
#2016-11-21|2579.41
#2016-11-22|2530.41
#2016-11-23|2527.24
#2016-11-24|2562.68
#2016-11-25|2589.10
#2016-11-28|2557.34
#2016-11-29|2574.90
#2016-11-30|2578.70
#2016-12-01|2541.55
#2016-12-02|2578.34
#2016-12-05|2637.38
#2016-12-06|2677.71
#2016-12-07|2682.37
#2016-12-08|2606.96
#2016-12-09|2598.95
#2016-12-12|2606.73
#2016-12-13|2602.48
#2016-12-14|2562.47
#2016-12-15|2592.27
#2016-12-16|2605.37
#2016-12-19|2634.44
#2016-12-20|2627.57
#2016-12-21|2655.19
#2016-12-22|2633.60
#2016-12-23|2680.44
#2016-12-26|2680.44
#2016-12-27|2702.25
#2016-12-28|2666.70
#2016-12-29|2711.09
#2016-12-30|2718.34
#2017-01-02|2769.00
#2017-01-03|2706.74
#2017-01-04|2745.04
#2017-01-05|2802.77
#2017-01-06|2801.68
#2017-01-09|2747.55
#2017-01-10|2751.63
#2017-01-11|2740.63
#2017-01-12|2766.94
#2017-01-13|2794.85
#2017-01-16|2768.01
#2017-01-17|2809.25
#2017-01-18|2813.93
#2017-01-19|2790.36
#2017-01-20|2781.87
#2017-01-23|2806.57
#2017-01-24|2790.16
#2017-01-25|2754.47
#2017-01-26|2755.66
#2017-01-27|2774.48
#2017-01-30|2753.53
#2017-01-31|2754.99
#2017-02-01|2777.83
#2017-02-02|2826.42
#2017-02-03|2840.26
#2017-02-06|2773.21
#2017-02-07|2788.81
#2017-02-08|2823.62
#2017-02-09|2867.11
#2017-02-10|2873.39
#2017-02-13|2870.94
#2017-02-14|2879.58
#2017-02-15|2879.27
#2017-02-16|2927.14
#2017-02-17|2909.05
#2017-02-20|2923.39
#2017-02-21|2921.91
#2017-02-22|2940.45
#2017-02-23|2925.62
#2017-02-24|2928.58
#2017-02-27|2968.89
#2017-02-28|3006.41
#2017-03-01|3005.36
#2017-03-02|3023.29
#2017-03-03|3030.44
#2017-03-06|3032.02
#2017-03-07|3041.87
#2017-03-08|3011.63
#2017-03-09|3046.94
#2017-03-10|3074.65
#2017-03-13|3080.21
#2017-03-14|3103.63
#2017-03-15|3137.02
#2017-03-16|3196.06
#2017-03-17|3209.67
#2017-03-20|3200.76
#2017-03-21|3207.81
#2017-03-22|3233.92
#2017-03-23|3255.40
#2017-03-24|3248.76
#2017-03-27|3290.05
#2017-03-28|3290.82
#2017-03-29|3230.71
#2017-03-30|3249.37
#2017-03-31|3243.32
#2017-04-03|3269.96
#2017-04-04|3304.10
#2017-04-05|3299.95
#2017-04-06|3312.07
#2017-04-07|3297.56
#2017-04-10|3303.91
#2017-04-11|3338.33
#2017-04-12|3352.48
#2017-04-13|3328.50
#2017-04-14|3328.50
#2017-04-17|3340.56
#2017-04-18|3336.79
#2017-04-19|3357.36
#2017-04-20|3433.76
#2017-04-21|3368.56
#2017-04-24|3529.22
#2017-04-25|3516.22
#2017-04-26|3502.68
#2017-04-27|3543.93
#2017-04-28|3534.14
#2017-05-01|3543.23
#2017-05-02|3607.56
#2017-05-03|3570.69
#2017-05-04|3577.82
#2017-05-05|3596.97
#2017-05-08|3583.18
#2017-05-09|3631.57
#2017-05-10|3648.82
#2017-05-11|3643.30
#2017-05-12|3718.81
#2017-05-15|3740.03
#2017-05-16|3778.96
#2017-05-17|3703.88
#2017-05-18|3711.54
#2017-05-19|3755.68
#2017-05-22|3782.66
#2017-05-23|3790.29
#2017-05-24|3791.61
#2017-05-25|3800.25
#2017-05-26|3816.88
#2017-05-29|3743.93
#2017-05-30|3761.98
#2017-05-31|3817.33
#2017-06-01|3874.52
#2017-06-02|3973.03
#2017-06-05|3895.23
#2017-06-06|3921.14
#2017-06-07|3889.71
#2017-06-08|3897.70
#2017-06-09|3898.95
#2017-06-12|3812.66
#2017-06-13|3858.78
#2017-06-14|3872.97
#2017-06-15|3807.25
#2017-06-16|3874.89
#2017-06-19|3887.25
#2017-06-20|3860.07
#2017-06-21|3874.78
#2017-06-22|3883.97
#2017-06-23|3910.92
#2017-06-26|3899.02
#2017-06-27|3836.06
#2017-06-28|3841.30
#2017-06-29|3747.82
#2017-06-30|3766.66
#2017-07-03|3692.09
#2017-07-04|3714.81
#2017-07-05|3724.12
#2017-07-06|3714.60
#2017-07-07|3724.85
#2017-07-10|3740.28
#2017-07-11|3724.62
#2017-07-12|3774.72
#2017-07-13|3758.41
#2017-07-14|3814.00
#2017-07-17|3841.07
#2017-07-18|3889.14
#2017-07-19|3874.17
#2017-07-20|3972.34
#2017-07-21|3921.29
#2017-07-24|3962.17
#2017-07-25|3945.12
#2017-07-26|4003.28
#2017-07-27|4010.90
#2017-07-28|4004.71
#2017-07-31|4058.01
#2017-08-01|4042.53
#2017-08-02|4039.09
#2017-08-03|4044.99
#2017-08-04|4003.59
#2017-08-07|3993.60
#2017-08-08|3958.28
#2017-08-09|3969.13
#2017-08-10|3914.43
#2017-08-11|3881.59
#2017-08-14|3931.40
#2017-08-15|3909.71
#2017-08-16|3902.67
#2017-08-17|3958.59
#2017-08-18|3923.07
#2017-08-21|3939.33
#2017-08-22|3950.34
#2017-08-23|3957.62
#2017-08-24|3980.58
#2017-08-25|3983.98
#2017-08-28|3986.82
#2017-08-29|3999.73
#2017-08-30|4020.08
#2017-08-31|4063.86
#2017-09-01|4099.18
#2017-09-04|4073.97
#2017-09-05|4114.38
#2017-09-06|4126.99
#2017-09-07|4183.67
#2017-09-08|4224.95
#2017-09-11|4230.30
#2017-09-12|4206.60
#2017-09-13|4213.15
#2017-09-14|4212.48
#2017-09-15|4200.59
#2017-09-18|4222.59
#2017-09-19|4245.92
#2017-09-20|4261.97
#2017-09-21|4249.20
#2017-09-22|4315.74
#2017-09-25|4345.42
#2017-09-26|4293.67
#2017-09-27|4265.63
#2017-09-28|4324.18
#2017-09-29|4310.42
#2017-10-02|4338.53
#2017-10-03|4353.98
#2017-10-04|4380.96
#2017-10-05|4405.87
#2017-10-06|4405.52
#2017-10-09|4428.08
#2017-10-10|4427.65
#2017-10-11|4458.73
#2017-10-12|4467.55
#2017-10-13|4422.09
#2017-10-16|4422.01
#2017-10-17|4378.34
#2017-10-18|4381.51
#2017-10-19|4372.81
#2017-10-20|4358.68
#2017-10-23|4348.31
#2017-10-24|4390.01
#2017-10-25|4365.60
#2017-10-26|4359.95
#2017-10-27|4331.23
#2017-10-30|4355.54
#2017-10-31|4356.54
#2017-11-01|4368.89
#2017-11-02|4346.89
#2017-11-03|4394.92
#2017-11-06|4364.59
#2017-11-07|4313.03
#2017-11-08|4324.43
#2017-11-09|4170.65
#2017-11-10|4170.52
#2017-11-13|4185.84
#2017-11-14|4247.77
#2017-11-15|4197.59
#2017-11-16|4252.92
#2017-11-17|4215.72
#2017-11-20|4267.26
#2017-11-21|4290.64
#2017-11-22|4290.89
#2017-11-23|4308.35
#2017-11-24|4305.28
#2017-11-27|4314.35
#2017-11-28|4308.08
#2017-11-29|4280.40
#2017-11-30|4342.83
#2017-12-01|4310.09
#2017-12-04|4315.15
#2017-12-05|4370.63
#2017-12-06|4325.27
#2017-12-07|4328.05
#2017-12-08|4380.91
#2017-12-11|4387.14
#2017-12-12|4335.06
#2017-12-13|4280.68
#2017-12-14|4198.52
#2017-12-15|4154.24
#2017-12-18|4224.88
#2017-12-19|4209.47
#2017-12-20|4201.18
#2017-12-21|4180.98
#2017-12-22|4206.18
#2017-12-25|4206.18
#2017-12-26|4217.20
#2017-12-27|4270.75
#2017-12-28|4281.42
#2017-12-29|4262.16
#2018-01-01|4262.16
#2018-01-02|4303.06
#2018-01-03|4292.08
#2018-01-04|4381.80
#2018-01-05|4425.05
#2018-01-08|4464.20
#2018-01-09|4454.86
#2018-01-10|4461.62
#2018-01-11|4496.11
#2018-01-12|4559.61
#2018-01-15|4577.31
#2018-01-16|4542.81
#2018-01-17|4514.97
#2018-01-18|4549.42
#2018-01-19|4598.09
#2018-01-22|4606.38
#2018-01-23|4619.64
#2018-01-24|4620.20
#2018-01-25|4651.74
#2018-01-26|4692.47
#2018-01-29|4621.31
#2018-01-30|4547.72
#2018-01-31|4554.31
#2018-02-01|4544.01
#2018-02-02|4402.54
#2018-02-05|4307.22
#2018-02-06|4157.05
#2018-02-07|4285.41
#2018-02-08|4040.68
#2018-02-09|3890.66
#2018-02-12|3899.11
#2018-02-13|3888.40
#2018-02-14|3976.77
#2018-02-15|4007.91
#2018-02-16|4046.39
#2018-02-19|3973.76
#2018-02-20|3892.85
#2018-02-21|3858.27
#2018-02-22|3833.03
#2018-02-23|3797.72
#2018-02-26|3851.77
#2018-02-27|3797.34
#2018-02-28|3754.27
#2018-03-01|3702.79
#2018-03-02|3699.19
#2018-03-05|3753.92
#2018-03-06|3824.38
#2018-03-07|3942.46
#2018-03-08|3964.60
#2018-03-09|4011.18
#2018-03-12|3970.97
#2018-03-13|3971.82
#2018-03-14|3930.66
#2018-03-15|3942.93
#2018-03-16|3895.79
#2018-03-19|3887.93
#2018-03-20|3845.91
#2018-03-21|3839.41
#2018-03-22|3845.80
#2018-03-23|3832.66
#2018-03-26|3772.48
#2018-03-27|3849.98
#2018-03-28|3908.78
#2018-03-29|3977.13
#2018-03-30|3977.13
#2018-04-02|3980.68
#2018-04-03|3925.64
#2018-04-04|3928.59
#2018-04-05|3939.58
#2018-04-06|3984.04
#2018-04-09|3967.92
#2018-04-10|3993.25
#2018-04-11|3964.57
#2018-04-12|4004.87
#2018-04-13|4017.51
#2018-04-16|4051.22
#2018-04-17|4059.73
#2018-04-18|4118.90
#2018-04-19|4079.63
#2018-04-20|4032.88
#2018-04-23|4052.83
#2018-04-24|4069.56
#2018-04-25|4030.63
#2018-04-26|4044.59
#2018-04-27|4034.83
#2018-04-30|4030.62
#2018-05-01|3999.77
#2018-05-02|4091.80
#2018-05-03|4066.80
#2018-05-04|4080.83
#2018-05-07|4101.47
#2018-05-08|4047.36
#2018-05-09|4097.76
#2018-05-10|4101.94
#2018-05-11|4114.94
#2018-05-14|4167.20
#2018-05-15|4107.75
#2018-05-16|4031.15
#2018-05-17|4205.68
#2018-05-18|4144.17
#2018-05-21|4164.66
#2018-05-22|4171.61
#2018-05-23|4110.80
#2018-05-24|4154.17
#2018-05-25|4169.94
#2018-05-28|4112.20
#2018-05-29|4016.24
#2018-05-30|4116.66
#2018-05-31|4114.47
#2018-06-01|4171.22
#2018-06-04|4231.26
#2018-06-05|4321.37
#2018-06-06|4384.12
#2018-06-07|4416.47
#2018-06-08|4348.86
#2018-06-11|4397.71
#2018-06-12|4430.09
#2018-06-13|4452.36
#2018-06-14|4451.80
#2018-06-15|4406.16
#2018-06-18|4374.34
#2018-06-19|4389.16
#2018-06-20|4445.89
#2018-06-21|4435.42
#2018-06-22|4567.38
#2018-06-25|4498.50
#2018-06-26|4489.27
#2018-06-27|4515.24
#2018-06-28|4504.06
#2018-06-29|4604.59
#2018-07-02|4270.22
#2018-07-03|4231.99
#2018-07-04|4235.98
#2018-07-05|4263.03
#2018-07-06|4327.34
#2018-07-09|4337.56
#2018-07-10|4361.02
#2018-07-11|4365.70
#2018-07-12|4370.25
#2018-07-13|4354.59
#2018-07-16|4376.25
#2018-07-17|4303.50
#2018-07-18|4274.07
#2018-07-19|4279.18
#2018-07-20|4391.05
#2018-07-23|4345.13
#2018-07-24|4373.56
#2018-07-25|4393.50
#2018-07-26|4368.31
#2018-07-27|4336.30
#2018-07-30|4386.03
#2018-07-31|4413.03
#2018-08-01|4437.22
#2018-08-02|4236.73
#2018-08-03|4302.63
#2018-08-06|4299.05
#2018-08-07|4352.01
#2018-08-08|4334.85
#2018-08-09|4310.87
#2018-08-10|4208.19
#2018-08-13|4185.42
#2018-08-14|4224.97
#2018-08-15|4202.68
#2018-08-16|4183.25
#2018-08-17|4147.68
#2018-08-20|4230.63
#2018-08-21|4300.93
#2018-08-22|4285.84
#2018-08-23|4270.73
#2018-08-24|4287.15
#2018-08-27|4277.55
#2018-08-28|4269.12
#2018-08-29|4294.80
#2018-08-30|4297.34
#2018-08-31|4271.71
#2018-09-03|4275.43
#2018-09-04|4241.25
#2018-09-05|4222.06
#2018-09-06|4205.11
#2018-09-07|4182.17
#2018-09-10|4214.66
#2018-09-11|4185.55
#2018-09-12|4246.72
#2018-09-13|4287.25
#2018-09-14|4232.09
#2018-09-17|4251.97
#2018-09-18|4307.87
#2018-09-19|4311.40
#2018-09-20|4341.47
#2018-09-21|4252.90
#2018-09-24|4265.43
#2018-09-25|4301.00
#2018-09-26|4318.64
#2018-09-27|4228.76
#2018-09-28|4114.76
#2018-10-01|4169.24
#2018-10-02|4081.89
#2018-10-03|4064.52
#2018-10-04|3930.82
#2018-10-05|3821.16
#2018-10-08|3724.48
#2018-10-09|3638.38
#2018-10-10|3547.05
#2018-10-11|3564.35
#2018-10-12|3603.17
#2018-10-15|3477.55
#2018-10-16|3540.62
#2018-10-17|3548.11
#2018-10-18|3500.72
#2018-10-19|3596.59
#2018-10-22|3586.41
#2018-10-23|3411.56
#2018-10-24|3412.37
#2018-10-25|3405.37
#2018-10-26|3384.92
#2018-10-29|3488.20
#2018-10-30|3439.92
#2018-10-31|3426.44
#2018-11-01|3460.06
#2018-11-02|3451.71
#2018-11-05|3471.37
#2018-11-06|3465.05
#2018-11-07|3455.31
#2018-11-08|3467.81
#2018-11-09|3477.85
#2018-11-12|3371.82
#2018-11-13|3406.28
#2018-11-14|3361.53
#2018-11-15|3224.17
#2018-11-16|3243.04
#2018-11-19|3162.53
#2018-11-20|3085.68
#2018-11-21|3132.92
#2018-11-22|3123.69
#2018-11-23|3139.27
#2018-11-26|3191.34
#2018-11-27|3145.89
#2018-11-28|3098.64
#2018-11-29|3216.11
#2018-11-30|3185.16
#2018-12-03|3262.45
#2018-12-04|3230.70
#2018-12-05|3255.27
#2018-12-06|3221.85
#2018-12-07|3283.12
#2018-12-10|3224.32
#2018-12-11|3119.70
#2018-12-12|3136.76
#2018-12-13|3099.37
#2018-12-14|3086.90
#2018-12-17|3095.00
#2018-12-18|3115.42
#2018-12-19|3199.50
#2018-12-20|3105.89
#2018-12-21|2975.98
#2018-12-24|2975.98
#2018-12-25|2975.98
#2018-12-26|2974.41
#2018-12-27|3027.83
#2018-12-28|3081.55
#2018-12-31|3080.74
#2019-01-01|3080.74
#2019-01-02|3040.74
#2019-01-03|3144.23
#2019-01-04|3166.86
#2019-01-07|3251.95
#2019-01-08|3385.10
#2019-01-09|3482.21
#2019-01-10|3429.38
#2019-01-11|3419.88
#2019-01-14|3436.57
#2019-01-15|3450.49
#2019-01-16|3439.68
#2019-01-17|3450.29
#2019-01-18|3495.07
#2019-01-21|3518.96
#2019-01-22|3496.60
#2019-01-23|3472.82
#2019-01-24|3448.24
#2019-01-25|3489.04
#2019-01-28|3450.35
#2019-01-29|3463.24
#2019-01-30|3462.10
#2019-01-31|3447.87
#2019-02-01|3469.17
#2019-02-04|3469.71
#2019-02-05|3601.50
#2019-02-06|3610.30
#2019-02-07|3497.99
#2019-02-08|3512.10
#2019-02-11|3557.43
#2019-02-12|3545.03
#2019-02-13|3539.80
#2019-02-14|3529.49
#2019-02-15|3546.00
#2019-02-18|3539.63
#2019-02-19|3438.03
#2019-02-20|3465.91
#2019-02-21|3526.33
#2019-02-22|3516.49
#2019-02-25|3575.42
#2019-02-26|3575.06
#2019-02-27|3566.48
#2019-02-28|3595.88
#2019-03-01|3648.80
#2019-03-04|3749.44
#2019-03-05|3662.66
#2019-03-06|3564.71
#2019-03-07|3514.68
#2019-03-08|3531.51
#2019-03-11|3542.64
#2019-03-12|3596.81
#2019-03-13|3648.21
#2019-03-14|3746.17
#2019-03-15|3795.08
#2019-03-18|3812.84
#2019-03-19|3821.39
#2019-03-20|3855.08
#2019-03-21|3840.15
#2019-03-22|3808.26
#2019-03-25|3788.52
#2019-03-26|3794.24
#2019-03-27|3720.94
#2019-03-28|3731.81
#2019-03-29|3763.91
#2019-04-01|3817.04
#2019-04-02|3853.83
#2019-04-03|3855.54
#2019-04-04|3810.65
#2019-04-05|3798.68
#2019-04-08|3833.12
#2019-04-09|3902.59
#2019-04-10|3867.93
#2019-04-11|3901.74
#2019-04-12|3873.74
#2019-04-15|3901.26
#2019-04-16|3901.01
#2019-04-17|3765.60
#2019-04-18|3675.80
#2019-04-19|3675.80
#2019-04-22|3679.56
#2019-04-23|3673.39
#2019-04-24|3660.58
#2019-04-25|3621.00
#2019-04-26|3696.64
#2019-04-29|3736.07
#2019-04-30|3726.77
#2019-05-01|3737.91
#2019-05-02|3658.75
#2019-05-03|3721.42
#2019-05-06|3667.73
#2019-05-07|3952.63
#2019-05-08|3986.67
#2019-05-09|4060.82
#2019-05-10|3945.14
#2019-05-13|3947.59
#2019-05-14|4079.37
#2019-05-15|4055.41
#2019-05-16|4212.83
#2019-05-17|4151.85
#2019-05-20|4184.86
#2019-05-21|4243.51
#2019-05-22|4368.35
#2019-05-23|4337.83
#2019-05-24|4260.16
#2019-05-27|4257.99
#2019-05-28|4241.76
#2019-05-29|4166.99
#2019-05-30|4184.46
#2019-05-31|4163.29
#2019-06-03|4276.50
#2019-06-04|4342.08
#2019-06-05|4384.53
#2019-06-06|4387.87
#2019-06-07|4479.60
#2019-06-10|4483.06
#2019-06-11|4400.58
#2019-06-12|4437.20
#2019-06-13|4565.96
#2019-06-14|4589.23
#2019-06-17|4638.13
#2019-06-18|4702.49
#2019-06-19|4649.06
#2019-06-20|4721.18
#2019-06-21|4606.70
#2019-06-24|4636.05
#2019-06-25|4591.42
#2019-06-26|4535.87
#2019-06-27|4520.97
#2019-06-28|4559.30
#2019-07-01|4557.09
#2019-07-02|4532.58
#2019-07-03|4631.32
#2019-07-04|4590.30
#2019-07-05|4512.86
#2019-07-08|4511.46
#2019-07-09|4482.04
#2019-07-10|4504.70
#2019-07-11|4535.00
#2019-07-12|4527.46
#2019-07-15|4599.59
#2019-07-16|4556.37
#2019-07-17|4552.33
#2019-07-18|4615.42
#2019-07-19|4535.57
#2019-07-22|4619.26
#2019-07-23|4544.78
#2019-07-24|4508.98
#2019-07-25|4484.80
#2019-07-26|4506.28
#2019-07-29|4517.54
#2019-07-30|4499.00
#2019-07-31|4695.00
#2019-08-01|4718.70
#2019-08-02|4700.05
#2019-08-05|4601.43
#2019-08-06|4578.50
#2019-08-07|4683.58
#2019-08-08|4755.02
#2019-08-09|4739.69
#2019-08-12|4739.34
#2019-08-13|4733.45
#2019-08-14|4657.36
#2019-08-15|4640.02
#2019-08-16|4708.78
#2019-08-19|4817.60
#2019-08-20|4877.33
#2019-08-21|4924.15
#2019-08-22|4897.14
#2019-08-23|4794.21
#2019-08-26|4838.92
#2019-08-27|4877.88
#2019-08-28|4780.22
#2019-08-29|4798.30
#2019-08-30|4815.66
#2019-09-02|4869.60
#2019-09-03|4878.28
#2019-09-04|4900.16
#2019-09-05|4785.99
#2019-09-06|4789.13
#2019-09-09|4666.87
#2019-09-10|4491.76
#2019-09-11|4497.95
#2019-09-12|4615.04
#2019-09-13|4574.87
#2019-09-16|4529.28
#2019-09-17|4596.31
#2019-09-18|4699.80
#2019-09-19|4718.46
#2019-09-20|4641.68
#2019-09-23|4640.32
#2019-09-24|4754.86
#2019-09-25|4647.86
#2019-09-26|4676.52
#2019-09-27|4674.47
#2019-09-30|4659.64
#2019-10-01|4648.42
#2019-10-02|4475.41
#2019-10-03|4535.35
#2019-10-04|4583.11
#2019-10-07|4659.50
#2019-10-08|4467.91
#2019-10-09|4485.17
#2019-10-10|4431.78
#2019-10-11|4431.95
#2019-10-14|4489.82
#2019-10-15|4524.48
#2019-10-16|4516.59
#2019-10-17|4569.42
#2019-10-18|4572.27
#2019-10-21|4420.64
#2019-10-22|4426.87
#2019-10-23|4335.07
#2019-10-24|4429.54
#2019-10-25|4401.21
#2019-10-28|4430.73
#2019-10-29|4499.84
#2019-10-30|4673.50
#2019-10-31|4640.15
#2019-11-01|4707.52
#2019-11-04|4672.79
#2019-11-05|4609.35
#2019-11-06|4733.11
#2019-11-07|4766.56
#2019-11-08|4794.36
#2019-11-11|4766.16
#2019-11-12|4804.84
#2019-11-13|4914.99
#2019-11-14|4991.41
#2019-11-15|5068.46
#2019-11-18|5110.96
#2019-11-19|5124.83
#2019-11-20|5161.91
#2019-11-21|5168.03
#2019-11-22|5236.78
#2019-11-25|5236.26
#2019-11-26|5307.71
#2019-11-27|5340.82
#2019-11-28|5374.28
#2019-11-29|5438.86
#2019-12-02|5284.54
#2019-12-03|5431.59
#2019-12-04|5492.38
#2019-12-05|5485.93
#2019-12-06|5467.59
#2019-12-09|5395.30
#2019-12-10|5440.39
#2019-12-11|5407.04
#2019-12-12|5384.74
#2019-12-13|5231.60
#2019-12-16|5322.63
#2019-12-17|5324.76
#2019-12-18|5306.47
#2019-12-19|5304.37
#2019-12-20|5335.91
#2019-12-23|5332.11
#2019-12-24|5333.31
#2019-12-25|5333.31
#2019-12-26|5337.40
#2019-12-27|5327.35
#2019-12-30|5313.10
#2019-12-31|5323.30
#2020-01-01|5323.30
#2020-01-02|5357.64
#2020-01-03|5319.98
#2020-01-06|5306.02
#2020-01-07|5357.77
#2020-01-08|5361.44
#2020-01-09|5437.99
#2020-01-10|5380.72
#2020-01-13|5321.61
#2020-01-14|5320.63
#2020-01-15|5417.00
#2020-01-16|5290.34
#2020-01-17|5387.61
#2020-01-20|5307.79
#2020-01-21|5329.23
#2020-01-22|5410.52
#2020-01-23|5345.96
#2020-01-24|5346.67
#2020-01-27|5242.01
#2020-01-28|5344.45
#2020-01-29|5376.34
#2020-01-30|5218.47
#2020-01-31|5164.71
#2020-02-03|5222.35
#2020-02-04|5304.71
#2020-02-05|5320.54
#2020-02-06|5394.91
#2020-02-07|5386.52
#2020-02-10|5390.10
#2020-02-11|5495.56
#2020-02-12|5474.18
#2020-02-13|5497.23
#2020-02-14|5544.70
#2020-02-17|5567.69
#2020-02-18|5671.10
#2020-02-19|5729.73
#2020-02-20|5602.62
#2020-02-21|5554.27
#2020-02-24|5237.76
#2020-02-25|5051.41
#2020-02-26|5094.37
#2020-02-27|4989.37
#2020-02-28|4977.74
#2020-03-02|4927.19
#2020-03-03|5104.59
#2020-03-04|4964.29
#2020-03-05|4873.07
#2020-03-06|4955.17
#2020-03-09|4743.11
#2020-03-10|4619.13
#2020-03-11|4716.08
#2020-03-12|3974.31
#2020-03-13|4299.47
#2020-03-16|4111.00
#2020-03-17|4162.63
#2020-03-18|4217.28
#2020-03-19|4381.84
#2020-03-20|4352.98
#2020-03-23|4478.90
#2020-03-24|4514.82
#2020-03-25|4493.76
#2020-03-26|4586.97
#2020-03-27|4598.96
#2020-03-30|4845.13
#2020-03-31|4816.02
#2020-04-01|4689.68
#2020-04-02|4697.65
#2020-04-03|4558.83
#2020-04-06|4638.53
#2020-04-07|4788.16
#2020-04-08|4764.96
#2020-04-09|4905.91
#2020-04-10|4905.91
#2020-04-13|4888.86
#2020-04-14|5049.74
#2020-04-15|5033.53
#2020-04-16|4999.94
#2020-04-17|5049.23
#2020-04-20|5272.32
#2020-04-21|5167.48
#2020-04-22|5259.17
#2020-04-23|5158.03
#2020-04-24|5204.41
#2020-04-27|5352.93
#2020-04-28|5332.16
#2020-04-29|5428.95
#2020-04-30|5333.16
#2020-05-01|5360.19
#2020-05-04|5293.26
#2020-05-05|5365.31
#2020-05-06|5341.40
#2020-05-07|5395.17
#2020-05-08|5483.26
#2020-05-11|5718.63
#2020-05-12|5694.60
#2020-05-13|5812.09
#2020-05-14|5701.15
#2020-05-15|5961.78
#2020-05-18|6011.23
#2020-05-19|5720.52
#2020-05-20|5943.78
#2020-05-21|5890.75
#2020-05-22|6059.65
#2020-05-25|6181.09
#2020-05-26|6132.17
#2020-05-27|5774.49
#2020-05-28|6001.76
#2020-05-29|6066.21
#2020-06-01|5972.12
#2020-06-02|6020.20
#2020-06-03|5976.60
#2020-06-04|6068.14
#2020-06-05|5908.70
#2020-06-08|5805.75
#2020-06-09|5889.47
#2020-06-10|5943.03
#2020-06-11|5862.13
#2020-06-12|5796.21
#2020-06-15|5949.60
#2020-06-16|6022.11
#2020-06-17|6210.01
#2020-06-18|6097.39
#2020-06-19|6136.56
#2020-06-22|6250.09
#2020-06-23|6426.20
#2020-06-24|6189.15
#2020-06-25|6206.09
#2020-06-26|6169.11
#2020-06-29|6166.99
#2020-06-30|6155.32
#2020-07-01|6232.18
#2020-07-02|6270.12
#2020-07-03|6278.49
#2020-07-06|6429.80
#2020-07-07|6444.07
#2020-07-08|6486.12
#2020-07-09|6352.85
#2020-07-10|6373.98
#2020-07-13|6493.33
#2020-07-14|6497.15
#2020-07-15|6597.47
#2020-07-16|6677.54
#2020-07-17|6701.90
#2020-07-20|6816.03
#2020-07-21|6771.82
#2020-07-22|6743.26
#2020-07-23|6694.20
#2020-07-24|6534.85
#2020-07-27|6773.33
#2020-07-28|6756.60
#2020-07-29|6916.22
#2020-07-30|6767.96
#2020-07-31|6825.31
#2020-08-03|6867.52
#2020-08-04|6669.55
#2020-08-05|6700.35
#2020-08-06|6597.09
#2020-08-07|6667.19
#2020-08-10|6516.52
#2020-08-11|6638.90
#2020-08-12|6758.70
#2020-08-13|6737.27
#2020-08-14|6620.56
#2020-08-17|6817.49
#2020-08-18|6720.89
#2020-08-19|6798.82
#2020-08-20|6764.91
#2020-08-21|6699.35
#2020-08-24|6771.48
#2020-08-25|6796.43
#2020-08-26|6869.86
#2020-08-27|6543.22
#2020-08-28|6460.65
#2020-08-31|6629.24
#2020-09-01|6613.02
#2020-09-02|6605.95
#2020-09-03|6364.95
#2020-09-04|6301.23
#2020-09-07|6446.47
#2020-09-08|6338.04
#2020-09-09|6565.65
#2020-09-10|6542.04
#2020-09-11|6637.98
#2020-09-14|6698.25
#2020-09-15|6726.48
#2020-09-16|6781.01
#2020-09-17|6707.45
#2020-09-18|6908.69
#2020-09-21|6785.39
#2020-09-22|6786.56
#2020-09-23|6770.16
#2020-09-24|6713.25
#2020-09-25|6763.74
#2020-09-28|6864.50
#2020-09-29|6978.24
#2020-09-30|6866.71
#2020-10-01|6984.42
#2020-10-02|7023.00
#2020-10-05|7267.61
#2020-10-06|7218.33
#2020-10-07|7261.07
#2020-10-08|7209.07
#2020-10-09|7427.87
#2020-10-12|7469.77
#2020-10-13|7377.11
#2020-10-14|7451.67
#2020-10-15|7343.59
#2020-10-16|7534.29
#2020-10-19|7514.28
#2020-10-20|7547.73
#2020-10-21|7613.38
#2020-10-22|7549.69
#2020-10-23|7511.56
#2020-10-26|7490.02
#2020-10-27|7529.33
#2020-10-28|7303.50
#2020-10-29|7212.80
#2020-10-30|7166.72
#2020-11-02|7075.19
#2020-11-03|7292.26
#2020-11-04|7490.69
#2020-11-05|7774.21
#2020-11-06|7816.44
#2020-11-09|7130.74
#2020-11-10|7060.13
#2020-11-11|7208.06
#2020-11-12|7298.57
#2020-11-13|7283.64
#2020-11-16|7414.89
#2020-11-17|7383.84
#2020-11-18|7299.90
#2020-11-19|7242.66
#2020-11-20|7296.51
#2020-11-23|7232.36
#2020-11-24|6986.05
#2020-11-25|7080.78
#2020-11-26|7154.20
#2020-11-27|7314.88
#2020-11-30|7315.40
#2020-12-01|7178.47
#2020-12-02|7155.88
#2020-12-03|7169.53
#2020-12-04|7174.46
#2020-12-07|7173.40
#2020-12-08|7223.13
#2020-12-09|7161.89
#2020-12-10|7214.56
#2020-12-11|7243.67
#2020-12-14|7323.53
#2020-12-15|7174.99
#2020-12-16|7273.28
#2020-12-17|7309.23
#2020-12-18|7411.34
#2020-12-21|7322.78
#2020-12-22|7334.62
#2020-12-23|7257.03
#2020-12-24|7255.25
#2020-12-25|7255.25
#2020-12-28|7311.99
#2020-12-29|7372.10
#2020-12-30|7474.16
#2020-12-31|7434.67
#2021-01-01|7434.67
#2021-01-04|7420.57
#2021-01-05|7392.01
#2021-01-06|7175.74
#2021-01-07|7047.73
#2021-01-08|7187.19
#2021-01-11|7081.24
#2021-01-12|7083.35
#2021-01-13|7209.23
#2021-01-14|7203.32
#2021-01-15|7161.50
#2021-01-18|7223.33
#2021-01-19|7334.53
#2021-01-20|7258.26
#2021-01-21|7311.67
#2021-01-22|7333.22
#2021-01-25|7326.75
#2021-01-26|7368.00
#2021-01-27|7507.39
#2021-01-28|7324.69
#2021-01-29|7329.83
#2021-02-01|7371.29
#2021-02-02|7410.94
#2021-02-03|7380.30
#2021-02-04|7391.34
#2021-02-05|7594.91
#2021-02-08|7599.63
#2021-02-09|7760.69
#2021-02-10|7750.44
#2021-02-11|7796.23
#2021-02-12|7835.28
#2021-02-15|7831.73
#2021-02-16|7794.32
#2021-02-17|7598.90
#2021-02-18|7508.62
#2021-02-19|7359.56
#2021-02-22|7217.04
#2021-02-23|7044.52
#2021-02-24|7022.66
#2021-02-25|7166.95
#2021-02-26|7035.87
#2021-03-01|7098.87
#2021-03-02|7153.25
#2021-03-03|6913.94
#2021-03-04|6922.76
#2021-03-05|6741.13
#2021-03-08|6740.38
#2021-03-09|6861.83
#2021-03-10|6824.79
#2021-03-11|6799.16
#2021-03-12|6616.49
#2021-03-15|6692.56
#2021-03-16|6773.47
#2021-03-17|6676.23
#2021-03-18|6620.43
#2021-03-19|6641.25
#2021-03-22|6660.36
#2021-03-23|6763.05
#2021-03-24|6615.37
#2021-03-25|6634.07
#2021-03-26|6610.39
#2021-03-29|6578.95
#2021-03-30|6547.14
#2021-03-31|6546.91
#2021-04-01|6688.46
#2021-04-02|6688.46
#2021-04-05|6710.08
#2021-04-06|6766.83
#2021-04-07|6731.87
#2021-04-08|6721.25
#2021-04-09|6746.89
#2021-04-12|6935.38
#2021-04-13|7096.84
#2021-04-14|7048.32
#2021-04-15|7146.60
#2021-04-16|7192.01
#2021-04-19|7227.63
#2021-04-20|7290.61
#2021-04-21|7304.97
#2021-04-22|7313.66
#2021-04-23|7290.99
#2021-04-26|7369.84
#2021-04-27|7215.41
#2021-04-28|7170.29
#2021-04-29|7017.93
#2021-04-30|7027.37
#2021-05-03|7094.46
#2021-05-04|6941.05
#2021-05-05|7048.17
#2021-05-06|6932.78
#2021-05-07|7093.11
#2021-05-10|7077.46
#2021-05-11|6854.71
#2021-05-12|6722.15
#2021-05-13|6787.16
#2021-05-14|6837.10
#2021-05-17|6935.62
#2021-05-18|7088.13
#2021-05-19|7109.66
#2021-05-20|7213.89
#2021-05-21|7322.55
#2021-05-24|7419.28
#2021-05-25|7504.19
#2021-05-26|7436.72
#2021-05-27|7460.08
#2021-05-28|7507.45
#2021-05-31|7560.00
#2021-06-01|7506.13
#2021-06-02|7417.77
#2021-06-03|7410.55
#2021-06-04|7522.74
#2021-06-07|7638.59
#2021-06-08|7637.95
#2021-06-09|7682.21
#2021-06-10|7656.15
#2021-06-11|7710.66
#2021-06-14|7836.15
#2021-06-15|7795.79
#2021-06-16|7850.03
#2021-06-17|7789.58
#2021-06-18|7690.17
#2021-06-21|7732.59
#2021-06-22|7714.03
#2021-06-23|7664.62
#2021-06-24|7826.95
#2021-06-25|7864.53
#2021-06-28|7873.28
#2021-06-29|7957.73
#2021-06-30|7853.68
#2021-07-01|7848.59
#2021-07-02|7852.36
#2021-07-05|7815.10
#2021-07-06|7923.53
#2021-07-07|8038.76
#2021-07-08|7861.53
#2021-07-09|7657.87
#2021-07-12|7888.46
#2021-07-13|7823.18
#2021-07-14|7867.47
#2021-07-15|7869.31
#2021-07-16|7890.70
#2021-07-19|7892.72
#2021-07-20|7800.51
#2021-07-21|7951.66
#2021-07-22|7997.21
#2021-07-23|8044.42
#2021-07-26|7962.56
#2021-07-27|7949.99
#2021-07-28|8035.13
#2021-07-29|8060.78
#2021-07-30|8252.20
#2021-08-02|8414.56
#2021-08-03|8407.43
#2021-08-04|8433.54
#2021-08-05|8498.29
#2021-08-06|8364.92
#2021-08-09|8446.04
#2021-08-10|8414.85
#2021-08-11|8522.99
#2021-08-12|8597.50
#2021-08-13|8665.43
#2021-08-16|8706.64
#2021-08-17|8659.19
#2021-08-18|8685.48
#2021-08-19|8698.77
#2021-08-20|8792.98
#2021-08-23|8922.72
#2021-08-24|8823.22
#2021-08-25|8757.81
#2021-08-26|8713.95
#2021-08-27|8827.92
#2021-08-30|8883.61
#2021-08-31|8893.38
#2021-09-01|8991.91
#2021-09-02|9091.51
#2021-09-03|9052.76
#2021-09-06|9137.57
#2021-09-07|8937.30
#2021-09-08|8899.24
#2021-09-09|8842.16
#2021-09-10|8832.15
#2021-09-13|8559.51
#2021-09-14|8725.64
#2021-09-15|8559.10
#2021-09-16|8615.03
#2021-09-17|8557.26
#2021-09-20|8509.05
#2021-09-21|8795.59
#2021-09-22|8779.44
#2021-09-23|8924.68
#2021-09-24|8703.56
#2021-09-27|8468.80
#2021-09-28|8119.19
#2021-09-29|8130.50
#2021-09-30|8114.55
#2021-10-01|7981.96
#2021-10-04|7912.29
#2021-10-05|7986.51
#2021-10-06|7930.90
#2021-10-07|7979.20
#2021-10-08|7959.10
#2021-10-11|7899.95
#2021-10-12|7953.20
#2021-10-13|8146.56
#2021-10-14|8233.52
#2021-10-15|8244.05
#2021-10-18|8267.46
#2021-10-19|8366.78
#2021-10-20|8498.55
#2021-10-21|8587.92
#2021-10-22|8631.19
#2021-10-25|8714.56
#2021-10-26|8565.06
#2021-10-27|8504.64
#2021-10-28|8780.59
#2021-10-29|8734.01
#2021-11-01|8876.43
#2021-11-02|8868.51
#2021-11-03|8854.09
#2021-11-04|8883.84
#2021-11-05|8884.07
#2021-11-08|8906.94
#2021-11-09|8944.39
#2021-11-10|8869.05
#2021-11-11|8803.99
#2021-11-12|8840.91
#2021-11-15|8860.25
#2021-11-16|8747.69
#2021-11-17|8500.06
#2021-11-18|8539.17
#2021-11-19|8616.99
#2021-11-22|8462.13
#2021-11-23|8254.48
#2021-11-24|8232.83
#2021-11-25|8313.88
#2021-11-26|8308.32
#2021-11-29|8329.54
#2021-11-30|8409.31
#2021-12-01|8398.93
#2021-12-02|8157.12
#2021-12-03|8111.58
#2021-12-06|8078.39
#2021-12-07|8284.72
#2021-12-08|8162.31
#2021-12-09|8141.36
#2021-12-10|8155.81
#2021-12-13|8194.01
#2021-12-14|8170.10
#2021-12-15|8333.17
#2021-12-16|8335.86
#2021-12-17|8235.03
#2021-12-20|8247.69
#2021-12-21|8261.64
#2021-12-22|8467.15
#2021-12-23|8419.39
#2021-12-24|8434.65
#2021-12-27|8543.52
#2021-12-28|8609.94
#2021-12-29|8680.60
#2021-12-30|8711.72
#2021-12-31|8743.24
#2022-01-03|8525.90
#2022-01-04|8375.17
#2022-01-05|8419.82
#2022-01-06|8183.26
#2022-01-07|8159.79
#2022-01-10|7887.45
#2022-01-11|8031.47
#2022-01-12|8065.32
#2022-01-13|7932.91
#2022-01-14|7848.65
#2022-01-17|7868.90
#2022-01-18|7623.94
#2022-01-19|7575.42
#2022-01-20|7697.06
#2022-01-21|7485.24
#2022-01-24|7193.16
#2022-01-25|7019.59
#2022-01-26|7077.78
#2022-01-27|7001.24
#2022-01-28|6960.89
#2022-01-31|7151.09
#2022-02-01|7250.75
#2022-02-02|7401.55
#2022-02-03|7151.55
#2022-02-04|7030.69
#2022-02-07|6936.57
#2022-02-08|6759.67
#2022-02-09|6958.76
#2022-02-10|6889.83
#2022-02-11|6732.79
#2022-02-14|6553.01
#2022-02-15|6780.33
#2022-02-16|6720.64
#2022-02-17|6724.12
#2022-02-18|6691.43
#2022-02-21|6648.76
#2022-02-22|6695.65
#2022-02-23|6783.54
#2022-02-24|6591.53
#2022-02-25|6811.34
#2022-02-28|6876.59
#2022-03-01|6703.86
#2022-03-02|6673.94
#2022-03-03|6604.79
#2022-03-04|6326.01
#2022-03-07|6341.94
#2022-03-08|6079.92
#2022-03-09|6602.62
#2022-03-10|6308.12
#2022-03-11|6388.58
#2022-03-14|6567.69
#2022-03-15|6492.90
#2022-03-16|6724.14
#2022-03-17|6874.59
#2022-03-18|6865.93
#2022-03-21|6789.11
#2022-03-22|6829.58
#2022-03-23|6747.89
#2022-03-24|6675.64
#2022-03-25|6709.60
#2022-03-28|6724.31
#2022-03-29|7173.43
#2022-03-30|7242.69
#2022-03-31|7130.88
#2022-04-01|7213.75
#2022-04-04|7313.32
#2022-04-05|7429.28
#2022-04-06|7264.39
#2022-04-07|7305.86
#2022-04-08|7221.94
#2022-04-11|7101.91
#2022-04-12|6988.94
#2022-04-13|7054.54
#2022-04-14|6976.88
#2022-04-15|6976.88
#2022-04-18|6987.89
#2022-04-19|6991.90
#2022-04-20|7031.13
#2022-04-21|6913.64
#2022-04-22|6658.81
#2022-04-25|6547.69
#2022-04-26|6421.66
#2022-04-27|6254.56
#2022-04-28|6402.76
#2022-04-29|6484.27
#2022-05-02|6305.47
#2022-05-03|6217.61
#2022-05-04|6193.59
#2022-05-05|6125.30
#2022-05-06|6028.26
#2022-05-09|5774.42
#2022-05-10|5869.62
#2022-05-11|5882.18
#2022-05-12|5541.16
#2022-05-13|5801.19
#2022-05-16|5838.49
#2022-05-17|5921.02
#2022-05-18|5747.43
#2022-05-19|5760.78
#2022-05-20|5829.89
#2022-05-23|5928.12
#2022-05-24|5870.74
#2022-05-25|5839.90
#2022-05-26|5918.45
#2022-05-27|5973.04
#2022-05-30|6103.26
#2022-05-31|5943.43
#2022-06-01|5787.52
#2022-06-02|5841.88
#2022-06-03|5733.45
#2022-06-06|5807.29
#2022-06-07|5742.98
#2022-06-08|5789.48
#2022-06-09|5620.86
#2022-06-10|5307.80
#2022-06-13|5140.07
#2022-06-14|5059.72
#2022-06-15|5176.07
#2022-06-16|5118.41
#2022-06-17|5229.28
#2022-06-20|5279.29
#2022-06-21|5237.52
#2022-06-22|5244.45
#2022-06-23|5502.50
#2022-06-24|5780.21
#2022-06-27|5770.98
#2022-06-28|5680.64
#2022-06-29|5653.84
#2022-06-30|5656.09
#2022-07-01|5806.06
#2022-07-04|5901.33
#2022-07-05|5853.13
#2022-07-06|5934.79
#2022-07-07|5839.50
#2022-07-08|5846.04
#2022-07-11|5827.39
#2022-07-12|5572.79
#2022-07-13|5571.78
#2022-07-14|5490.61
#2022-07-15|5650.92
#2022-07-18|5720.84
#2022-07-19|5765.98
#2022-07-20|5729.76
#2022-07-21|5876.71
#2022-07-22|5907.71
#2022-07-25|5831.61
#2022-07-26|5725.34
#2022-07-27|5756.13
#2022-07-28|5857.00
#2022-07-29|5954.81
#2022-08-01|6014.87
#2022-08-02|5811.95
#2022-08-03|5889.76
#2022-08-04|6006.97
#2022-08-05|5747.59
#2022-08-08|5797.05
#2022-08-09|5693.69
#2022-08-10|5874.07
#2022-08-11|5972.08
#2022-08-12|5833.15
#2022-08-15|5804.68
#2022-08-16|5655.58
#2022-08-17|5601.10
#2022-08-18|5627.62
#2022-08-19|5581.73
#2022-08-22|5553.99
#2022-08-23|5464.54
#2022-08-24|5530.77
#2022-08-25|5502.20
#2022-08-26|5292.38
#2022-08-29|5196.61
#2022-08-30|5169.29
#2022-08-31|5223.71
#2022-09-01|5106.22
#2022-09-02|5287.72
#2022-09-05|5122.68
#2022-09-06|5150.93
#2022-09-07|5096.87
#2022-09-08|5184.19
#2022-09-09|5231.23
#2022-09-12|5328.18
#2022-09-13|5135.22
#2022-09-14|5071.30
#2022-09-15|5046.10
#2022-09-16|5002.97
#2022-09-19|5005.58
#2022-09-20|4908.33
#2022-09-21|4891.42
#2022-09-22|4695.88
#2022-09-23|4601.97
#2022-09-26|4671.53
#2022-09-27|4749.13
#2022-09-28|4701.86
#2022-09-29|4697.06
#2022-09-30|4853.83
#2022-10-03|4818.30
#2022-10-04|5061.79
#2022-10-05|4879.18
#2022-10-06|4809.91
#2022-10-07|4703.03
#2022-10-10|4630.24
#2022-10-11|4603.83
#2022-10-12|4504.01
#2022-10-13|4448.09
#2022-10-14|4637.49
#2022-10-17|4745.21
#2022-10-18|4875.46
#2022-10-19|4743.05
#2022-10-20|4892.01
#2022-10-21|4792.33
#2022-10-24|4889.51
#2022-10-25|5056.22
#2022-10-26|5024.08
#2022-10-27|4865.42
#2022-10-28|4909.26
#2022-10-31|4910.43
#2022-11-01|4892.67
#2022-11-02|4874.85
#2022-11-03|4724.58
#2022-11-04|4926.48
#2022-11-07|4988.69
#2022-11-08|5140.76
#2022-11-09|5238.51
#2022-11-10|5528.42
#2022-11-11|5649.42
#2022-11-14|5574.61
#2022-11-15|5568.73
#2022-11-16|5454.08
#2022-11-17|5372.54
#2022-11-18|5454.82
#2022-11-21|5376.64
#2022-11-22|5371.33
#2022-11-23|5494.07
#2022-11-24|5577.62
#2022-11-25|5581.64
#2022-11-28|5575.27
#2022-11-29|5451.59
#2022-11-30|5421.83
#2022-12-01|5679.37
#2022-12-02|5748.13
#2022-12-05|5703.01
#2022-12-06|5533.23
#2022-12-07|5592.81
#2022-12-08|5615.33
#2022-12-09|5673.91
#2022-12-12|5748.49
#2022-12-13|5875.91
#2022-12-14|5926.45
#2022-12-15|5700.66
#2022-12-16|5563.47
#2022-12-19|5508.15
#2022-12-20|5449.72
#2022-12-21|5546.11
#2022-12-22|5454.39
#2022-12-23|5515.94
#2022-12-26|5515.94
#2022-12-27|5490.43
#2022-12-28|5520.83
#2022-12-29|5679.08
#2022-12-30|5607.64
#2023-01-02|5548.48
#2023-01-03|5515.95
#2023-01-04|5575.05
#2023-01-05|5430.11
#2023-01-06|5491.07
#2023-01-09|5671.71
#2023-01-10|5647.49
#2023-01-11|5556.71
#2023-01-12|5566.60
#2023-01-13|5703.50
#2023-01-16|5753.91
#2023-01-17|5847.58
#2023-01-18|5851.48
#2023-01-19|5723.64
#2023-01-20|5678.24
#2023-01-23|5698.29
#2023-01-24|5697.32
#2023-01-25|5663.46
#2023-01-26|5623.90
#2023-01-27|5625.78
#2023-01-30|5625.10
#2023-01-31|5516.86
#2023-02-01|5508.75
#2023-02-02|5756.37
#2023-02-03|5767.97
#2023-02-06|5782.57
#2023-02-07|5727.31
#2023-02-08|5778.81
#2023-02-09|5747.51
#2023-02-10|5543.82
#2023-02-13|5684.45
#2023-02-14|5685.48
#2023-02-15|5659.26
#2023-02-16|5747.82
#2023-02-17|5657.59
#2023-02-20|5674.53
#2023-02-21|5601.02
#2023-02-22|5545.24
#2023-02-23|5551.28
#2023-02-24|5447.35
#2023-02-27|5581.18
#2023-02-28|5548.84
#2023-03-01|5486.43
#2023-03-02|5544.49
#2023-03-03|5723.92
#2023-03-06|5711.91
#2023-03-07|5628.13
#2023-03-08|5658.53
#2023-03-09|5670.90
#2023-03-10|5607.44
#2023-03-13|5600.36
#2023-03-14|5684.92
#2023-03-15|5466.22
#2023-03-16|5600.88
#2023-03-17|5528.62
#2023-03-20|5537.59
#2023-03-21|5584.02
#2023-03-22|5601.52
#2023-03-23|5662.28
#2023-03-24|5617.99
#2023-03-27|5685.52
#2023-03-28|5722.00
#2023-03-29|5745.96
#2023-03-30|5828.12
#2023-03-31|5771.00
#2023-04-03|5777.86
#2023-04-04|5875.33
#2023-04-05|5874.83
#2023-04-06|5902.78
#2023-04-07|5902.78
#2023-04-10|5857.39
#2023-04-11|5920.46
#2023-04-12|5937.89
#2023-04-13|6067.96
#2023-04-14|6014.80
#2023-04-17|5927.46
#2023-04-18|5985.67
#2023-04-19|5982.21
#2023-04-20|5946.48
#2023-04-21|6131.46
#2023-04-24|6141.53
#2023-04-25|6016.02
#2023-04-26|6031.19
#2023-04-27|6125.05
#2023-04-28|6134.48
#2023-05-01|6101.42
#2023-05-02|6036.03
#2023-05-03|6303.81
#2023-05-04|6214.63
#2023-05-05|6417.22
#2023-05-08|6374.94
#2023-05-09|6298.58
#2023-05-10|6338.69
#2023-05-11|6388.83
#2023-05-12|6432.35
#2023-05-15|6509.87
#2023-05-16|6434.02
#2023-05-17|6275.28
#2023-05-18|6205.92
#2023-05-19|6273.40
#2023-05-22|6258.07
#2023-05-23|6182.29
#2023-05-24|6053.94
#2023-05-25|5957.63
#2023-05-26|6040.76
#2023-05-29|6036.32
#2023-05-30|5955.83
#2023-05-31|5782.34
#2023-06-01|5954.15
#2023-06-02|6068.53
#2023-06-05|6093.26
#2023-06-06|6217.57
#2023-06-07|6280.48
#2023-06-08|6303.57
#2023-06-09|6283.14
#2023-06-12|6342.86
#2023-06-13|6435.47
#2023-06-14|6416.73
#2023-06-15|6432.68
#2023-06-16|6486.77
#2023-06-19|6371.15
#2023-06-20|6321.72
#2023-06-21|6258.36
#2023-06-22|6198.23
#2023-06-23|6142.14
#2023-06-26|6092.33
#2023-06-27|6036.11
#2023-06-28|6064.25
#2023-06-29|6121.26
#2023-06-30|6213.23
#2023-07-03|6092.26
#2023-07-04|6116.96
#2023-07-05|6096.57
#2023-07-06|5838.50
#2023-07-07|5835.85
#2023-07-10|5887.67
#2023-07-11|5892.80
#2023-07-12|6069.11
#2023-07-13|6147.66
#2023-07-14|6196.62
#2023-07-17|6178.80
#2023-07-18|6202.32
#2023-07-19|6128.95
#2023-07-20|6069.93
#2023-07-21|6186.11
#2023-07-24|6165.62
#2023-07-25|6162.88
#2023-07-26|6175.23
#2023-07-27|6279.73
#2023-07-28|6319.17
#2023-07-31|6269.74
#2023-08-01|6105.65
#2023-08-02|6083.18
#2023-08-03|6013.31
#2023-08-04|5972.78
#2023-08-07|5910.34
#2023-08-08|5969.78
#2023-08-09|5998.94
#2023-08-10|6059.35
#2023-08-11|5963.14
#2023-08-14|5968.62
#2023-08-15|5987.77
#2023-08-16|5986.08
#2023-08-17|5887.71
#2023-08-18|5827.99
#2023-08-21|5849.68
#2023-08-22|5917.67
#2023-08-23|5970.98
#2023-08-24|5952.63
#2023-08-25|5918.25
#2023-08-28|6003.10
#2023-08-29|6078.44
#2023-08-30|6103.14
#2023-08-31|6051.79
#2023-09-01|5938.20
#2023-09-04|5902.76
#2023-09-05|5847.60
#2023-09-06|5756.69
#2023-09-07|5753.85
#2023-09-08|5793.32
#2023-09-11|5785.44
#2023-09-12|5775.82
#2023-09-13|5810.33
#2023-09-14|5858.82
#2023-09-15|5807.36
#2023-09-18|5775.14
#2023-09-19|5756.99
#2023-09-20|5958.61
#2023-09-21|5764.17
#2023-09-22|5674.05
#2023-09-25|5503.85
#2023-09-26|5507.82
#2023-09-27|5436.47
#2023-09-28|5428.83
#2023-09-29|5524.24
#2023-10-02|5418.75
#2023-10-03|5401.46
#2023-10-04|5378.65
#2023-10-05|5434.44
#2023-10-06|5469.00
#2023-10-09|5330.26
#2023-10-10|5523.56
#2023-10-11|5482.29
#2023-10-12|5510.64
#2023-10-13|5453.86
#2023-10-16|5527.55
#2023-10-17|5441.28
#2023-10-18|5334.10
#2023-10-19|5390.39
#2023-10-20|5380.21
#2023-10-23|5401.18
#2023-10-24|5426.93
#2023-10-25|5385.11
#2023-10-26|5305.72
#2023-10-27|5225.44
#2023-10-30|5205.35
#2023-10-31|5325.14
#2023-11-01|5333.13
#2023-11-02|5496.05
#2023-11-03|5571.40
#2023-11-06|5561.71
#2023-11-07|5577.80
#2023-11-08|5531.35
#2023-11-09|5592.47
#2023-11-10|5474.28
#2023-11-13|5506.61
#2023-11-14|5790.08
#2023-11-15|5655.01
#2023-11-16|5594.85
#2023-11-17|5697.30
#2023-11-20|5770.37
#2023-11-21|5754.52
#2023-11-22|5734.60
#2023-11-23|5754.64
#2023-11-24|5788.08
#2023-11-27|5778.90
#2023-11-28|5744.74
#2023-11-29|5752.83
#2023-11-30|5738.74
#2023-12-01|5668.24
#2023-12-04|5683.04
#2023-12-05|5707.14
#2023-12-06|5777.21
#2023-12-07|5703.53
#2023-12-08|5796.90
#2023-12-11|5822.31
#2023-12-12|5927.63
#2023-12-13|5998.44
#2023-12-14|6306.16
#2023-12-15|6257.12
#2023-12-18|6196.83
#2023-12-19|6298.84
#2023-12-20|6300.60
#2023-12-21|6333.05
#2023-12-22|6339.21
#2023-12-25|6339.21
#2023-12-26|6347.27
#2023-12-27|6384.55
#2023-12-28|6393.46
#2023-12-29|6372.24
#2024-01-01|6372.24
#2024-01-02|6312.90
#2024-01-03|6148.05
#2024-01-04|6195.38
#2024-01-05|6177.31
#2024-01-08|6289.05
#2024-01-09|6308.57
#2024-01-10|6322.64
#2024-01-11|6328.96
#2024-01-12|6469.21
#2024-01-15|6349.55
#2024-01-16|6234.13
#2024-01-17|6244.22
#2024-01-18|6122.14
#2024-01-19|6092.42
#2024-01-22|6104.40
#2024-01-23|6097.43
#2024-01-24|6157.23
#2024-01-25|6117.38
#2024-01-26|6268.92
#2024-01-29|6160.60
#2024-01-30|6189.89
#2024-01-31|6256.44
#2024-02-01|6162.43
#2024-02-02|6121.68
#2024-02-05|6108.62
#2024-02-06|6237.71
#2024-02-07|6222.95
#2024-02-08|6239.92
#2024-02-09|6271.38
#2024-02-12|6266.65
#2024-02-13|6169.02
#2024-02-14|6200.11
#2024-02-15|6292.81
#2024-02-16|6341.26
#2024-02-19|6318.70
#2024-02-20|6422.59
#2024-02-21|6406.04
#2024-02-22|6474.41
#2024-02-23|6527.40
#2024-02-26|6474.59
#2024-02-27|6421.82
#2024-02-28|6328.27
#2024-02-29|6338.83
#2024-03-01|6398.17
#2024-03-04|6379.01
#2024-03-05|6346.39
#2024-03-06|6412.40
#2024-03-07|6623.32
#2024-03-08|6742.04
#2024-03-11|6633.64
#2024-03-12|6735.44
#2024-03-13|6716.07
#2024-03-14|6617.17
#2024-03-15|6585.61
#2024-03-18|6496.69
#2024-03-19|6510.16
#2024-03-20|6470.49
#2024-03-21|6460.01
#2024-03-22|6459.94
#2024-03-25|6553.04
#2024-03-26|6587.55
#2024-03-27|6621.53
#2024-03-28|6594.01
#2024-03-29|6594.01
#2024-04-01|6560.13
#2024-04-02|6477.98
#2024-04-03|6482.21
#2024-04-04|6428.63
#2024-04-05|6256.26
#2024-04-08|6412.90
#2024-04-09|6347.19
#2024-04-10|6190.22
#2024-04-11|6116.82
#2024-04-12|6175.87
#2024-04-15|6174.43
#2024-04-16|6159.92
#2024-04-17|6135.63
#2024-04-18|6196.93
#2024-04-19|6245.97
#2024-04-22|6339.17
#2024-04-23|6498.75
#2024-04-24|6290.47
#2024-04-25|6199.98
#2024-04-26|6249.56
#2024-04-29|6328.32
#2024-04-30|6308.53
#2024-05-01|6303.22
#2024-05-02|6297.81
#2024-05-03|6380.74
#2024-05-06|6490.91
#2024-05-07|6573.09
#2024-05-08|6540.41
#2024-05-09|6550.15
#2024-05-10|6658.99
#2024-05-13|6607.83
#2024-05-14|6681.68
#2024-05-15|6777.59
#2024-05-16|6699.45
#2024-05-17|6727.11
#2024-05-20|6718.78
#2024-05-21|6510.81
#2024-05-22|6558.54
#2024-05-23|6505.14
#2024-05-24|6529.50
#2024-05-27|6564.44
#2024-05-28|6537.64
#2024-05-29|6477.55
#2024-05-30|6498.61
#2024-05-31|6545.99
#2024-06-03|6475.75
#2024-06-04|6519.92
#2024-06-05|6582.62
#2024-06-06|6602.42
#2024-06-07|6619.91
#2024-06-10|6517.93
#2024-06-11|6452.51
#2024-06-12|6620.18
#2024-06-13|6547.03
#2024-06-14|6469.54
#2024-06-17|6417.91
#2024-06-18|6491.53
#2024-06-19|6411.30
#2024-06-20|6530.85
#2024-06-21|6374.38
#2024-06-24|6536.38
#2024-06-25|6416.99
#2024-06-26|6392.94
#2024-06-27|6357.52
#2024-06-28|6360.82
#2024-07-01|6373.31
#2024-07-02|6434.95
#2024-07-03|6465.99
#2024-07-04|6501.99
#2024-07-05|6395.88
#2024-07-08|6355.64
#2024-07-09|6318.82
#2024-07-10|6415.34
#2024-07-11|6492.42
#2024-07-12|6596.58
#2024-07-15|6566.67
#2024-07-16|6541.87
#2024-07-17|6604.82
#2024-07-18|6551.64
#2024-07-19|6534.74
#2024-07-22|6587.86
#2024-07-23|6530.97
#2024-07-24|6576.52
#2024-07-25|6560.35
#2024-07-26|6558.67
#2024-07-29|6535.97
#2024-07-30|6179.35
#2024-07-31|6388.57
#2024-08-01|6338.75
#2024-08-02|6398.20
#2024-08-05|6249.41
#2024-08-06|6271.49
#2024-08-07|6301.03
#2024-08-08|6244.51
#2024-08-09|6258.99
#2024-08-12|6299.74
#2024-08-13|6349.23
#2024-08-14|6404.39
#2024-08-15|6374.79
#2024-08-16|6464.35
#2024-08-19|6519.31
#2024-08-20|6541.28
#2024-08-21|6646.00
#2024-08-22|6602.70
#2024-08-23|6693.38
#2024-08-26|6634.95
#2024-08-27|6654.94
#2024-08-28|6765.06
#2024-08-29|6745.78
#2024-08-30|6754.50
#2024-09-02|6676.72
#2024-09-03|6667.36
#2024-09-04|6602.07
#2024-09-05|6531.44
#2024-09-06|6547.32
#2024-09-09|6577.67
#2024-09-10|6504.79
#2024-09-11|6426.94
#2024-09-12|6436.47
#2024-09-13|6515.81
#2024-09-16|6498.85
#2024-09-17|6517.57
#2024-09-18|6422.04
#2024-09-19|6473.95
#2024-09-20|6375.29
#2024-09-23|6370.09
#2024-09-24|6410.36
#2024-09-25|6447.49
#2024-09-26|6483.22
#2024-09-27|6552.05
#2024-09-30|6462.26
#2024-10-01|6417.16
#2024-10-02|6373.60
#2024-10-03|6261.83
#2024-10-04|6383.40
#2024-10-07|6558.24
#2024-10-08|6553.03
#2024-10-09|6551.08
#2024-10-10|6487.02
#2024-10-11|6573.93
#2024-10-14|6627.93
#2024-10-15|6552.09
#2024-10-16|6590.56
#2024-10-17|6671.84
#2024-10-18|6662.80
#2024-10-21|6595.17
#2024-10-22|6533.80
#2024-10-23|6518.93
#2024-10-24|6565.52
#2024-10-25|6565.19
#2024-10-28|6612.22
#2024-10-29|6537.43
#2024-10-30|6400.94
#2024-10-31|6298.64
#2024-11-01|6346.64
#2024-11-04|6273.18
#2024-11-05|6301.59
#2024-11-06|6228.76
#2024-11-07|6285.35
#2024-11-08|6162.76
#2024-11-11|6274.28
#2024-11-12|6063.50
#2024-11-13|6076.24
#2024-11-14|6066.25
#2024-11-15|5989.95
#2024-11-18|5955.62
#2024-11-19|5947.39
#2024-11-20|5924.79
#2024-11-21|5928.36
#2024-11-22|5976.76
#2024-11-25|6031.71
#2024-11-26|5998.27
#2024-11-27|6046.40
#2024-11-28|6024.90
#2024-11-29|6081.91
#2024-12-02|5992.94
#2024-12-03|6071.63
#2024-12-04|6080.10
#2024-12-05|6091.67
#2024-12-06|6115.33
#2024-12-09|6114.90
#2024-12-10|6071.49
#2024-12-11|6099.04
#2024-12-12|6104.81
#2024-12-13|6059.59
#2024-12-16|6028.50
#2024-12-17|6002.97
#2024-12-18|6003.49
#2024-12-19|5877.14
#2024-12-20|5919.55
#2024-12-23|5988.23
#2024-12-24|5989.09
#2024-12-25|5989.09
#2024-12-26|5999.17
#2024-12-27|5969.50
#2024-12-30|5931.74
#2024-12-31|5917.17
#2025-01-01|5917.17
#2025-01-02|5944.45
#2025-01-03|5865.63
#2025-01-06|6088.91
#2025-01-07|6158.77
#2025-01-08|6119.68
#2025-01-09|6162.75
#2025-01-10|6046.20
#2025-01-13|6011.83
#2025-01-14|6079.42
#2025-01-15|6218.15
#2025-01-16|6243.82
#2025-01-17|6238.01
#2025-01-20|6270.42
#2025-01-21|6315.94
#2025-01-22|6391.29
#2025-01-23|6369.21
#2025-01-24|6406.51
#2025-01-27|6464.03
#2025-01-28|6461.86
#2025-01-29|6476.75
#2025-01-30|6543.38
#2025-01-31|6498.28
#2025-02-03|6443.42
#2025-02-04|6496.01
#2025-02-05|6539.20
#2025-02-06|6537.89
#2025-02-07|6437.31
#2025-02-10|6435.48
#2025-02-11|6470.69
#2025-02-12|6508.95
#2025-02-13|6704.43
#2025-02-14|6672.52
#2025-02-17|6616.91
#2025-02-18|6559.45
#2025-02-19|6259.97
#2025-02-20|6232.22
#2025-02-21|6189.24
#2025-02-24|6230.48
#2025-02-25|6153.74
#2025-02-26|6193.36
#2025-02-27|6150.81
#2025-02-28|6128.28
#2025-03-03|6154.40
#2025-03-04|6085.58
#2025-03-05|6266.57
#2025-03-06|5929.37
#2025-03-07|6006.07
#2025-03-10|6091.96
#2025-03-11|5965.04
#2025-03-12|5974.77
#2025-03-13|5911.83
#2025-03-14|5823.78
#2025-03-17|5869.73
#2025-03-18|5872.83
#2025-03-19|5830.27
#2025-03-20|5846.15
#2025-03-21|5776.18
#2025-03-24|5756.64
#2025-03-25|5808.31
#2025-03-26|5722.43
#2025-03-27|5742.66
#2025-03-28|5739.99
#2025-03-31|5615.68
#2025-04-01|5677.06
#2025-04-02|5589.43
#2025-04-03|5557.37
#2025-04-04|5572.12
#2025-04-07|5147.92
#2025-04-08|5271.86
#2025-04-09|5081.50
#2025-04-10|5288.45
#2025-04-11|5433.26
#2025-04-14|5509.15
#2025-04-15|5477.17
#2025-04-16|5482.09
#2025-04-17|5446.31
#2025-04-18|5446.31
#2025-04-21|5517.32
#2025-04-22|5509.91
#2025-04-23|5559.41
#2025-04-24|5610.01
#2025-04-25|5614.78
#2025-04-28|5582.94
#2025-04-29|5658.65
#2025-04-30|5776.58
#2025-05-01|5732.88
#2025-05-02|5880.42
#2025-05-05|5910.50
#2025-05-06|5992.92
#2025-05-07|6015.67
#2025-05-08|5951.28
#2025-05-09|5881.12
#2025-05-12|5833.67
#2025-05-13|5926.86
#2025-05-14|5849.33
#2025-05-15|5847.91
#2025-05-16|5885.46
#2025-05-19|5949.07
#2025-05-20|5989.71
#2025-05-21|6064.26
#2025-05-22|5970.93
#2025-05-23|5969.60
#2025-05-26|6040.90
#2025-05-27|6080.10
#2025-05-28|6054.74
#2025-05-29|6089.44
#2025-05-30|6170.66
#2025-06-02|6177.79
#2025-06-03|6216.47
#2025-06-04|6240.79
#2025-06-05|6282.12
#2025-06-06|6373.31
#2025-06-09|6378.95
#2025-06-10|6467.40
#2025-06-11|6506.51
#2025-06-12|6581.04
#2025-06-13|6424.71
#2025-06-16|6527.66
#2025-06-17|6405.82
#2025-06-18|6370.24
#2025-06-19|6298.72
#2025-06-20|6389.18
#2025-06-23|6376.14
#2025-06-24|6503.56
#2025-06-25|6422.26
#2025-06-26|6521.25
#2025-06-27|6402.13
#2025-06-30|6401.79
#2025-07-01|6464.37
#2025-07-02|6443.40
#2025-07-03|6449.00
#2025-07-04|6517.87
#2025-07-07|6448.32
#2025-07-08|6398.79
#2025-07-09|6430.54
#2025-07-10|6490.53
#2025-07-11|6416.05
#2025-07-14|6385.56
#2025-07-15|6225.50
#2025-07-16|6190.91
#2025-07-17|6240.67
#2025-07-18|6312.66
#2025-07-21|6273.43
#2025-07-22|6338.46
#2025-07-23|6407.48
#2025-07-24|6492.11
#2025-07-25|6446.69
#2025-07-28|6372.45
#2025-07-29|6347.33
#2025-07-30|5768.57
#2025-07-31|5603.93
#2025-08-01|5683.79
#2025-08-04|5632.76
#2025-08-05|5689.76
#2025-08-06|5674.22
#2025-08-07|5696.99
#2025-08-08|5661.92
#2025-08-11|5672.68
#2025-08-12|5672.62
#2025-08-13|5747.15
#2025-08-14|5747.17
#2025-08-15|5772.30
#2025-08-18|5783.13
#2025-08-19|5885.08
#2025-08-20|5891.30
#2025-08-21|5838.16
#2025-08-22|5946.31
#2025-08-25|5925.95
#2025-08-26|5976.07
#2025-08-27|5905.48
#2025-08-28|5955.16
#2025-08-29|5942.44
#2025-09-01|5961.79
#2025-09-02|5870.76
#2025-09-03|5965.82
#2025-09-04|5896.60
#2025-09-05|5951.12
#2025-09-08|5988.37
#2025-09-09|5978.62
#2025-09-10|5937.05
#2025-09-11|5936.61
#2025-09-12|5866.60
#2025-09-15|5821.03
#2025-09-16|5816.19
#2025-09-17|5818.31
#2025-09-18|5838.60
#2025-09-19|5804.45
#2025-09-22|5778.10
#2025-09-23|5765.88
#2025-09-24|5674.40
#2025-09-25|5478.78
#2025-09-26|5474.03
#2025-09-29|5565.73
#2025-09-30|5593.73
#2025-10-01|5739.28
#2025-10-02|5752.31
#2025-10-03|5841.19
#2025-10-06|5824.38
#2025-10-07|5801.34
#2025-10-08|5834.51
#2025-10-09|5705.05
#2025-10-10|5575.58
#2025-10-13|5608.74
#2025-10-14|5535.30
#2025-10-15|5555.35
#2025-10-16|5672.42
#2025-10-17|5634.89
#2025-10-20|5657.40
#2025-10-21|5636.12
#2025-10-22|5700.23
#2025-10-23|5683.16
#2025-10-24|5732.99
#2025-10-27|5684.36
#2025-10-28|5631.02
#2025-10-29|5602.99
#2025-10-30|5572.33
#2025-10-31|5573.34
#2025-11-03|5509.29
#2025-11-04|5506.33
#2025-11-05|5447.48
#2025-11-06|5185.48
#2025-11-07|5138.21
#2025-11-10|5172.15
#2025-11-11|5356.27
#2025-11-12|5424.05
#2025-11-13|5333.68
#2025-11-14|5312.98
#2025-11-17|5263.11
#2025-11-18|5207.94
#2025-11-19|5090.83
#2025-11-20|5095.10
#2025-11-21|5134.11
#2025-11-24|5180.33
#2025-11-25|5234.79
#2025-11-26|5224.66
#2025-11-27|5247.97
#2025-11-28|5274.04
#2025-12-01|5251.48
#2025-12-02|5183.79
#2025-12-03|5194.17
#2025-12-04|5176.63
#2025-12-05|5232.01
#2025-12-08|5200.82
#2025-12-09|5123.41
#2025-12-10|5086.32
#2025-12-11|5230.49
#2025-12-12|5268.20
#2025-12-15|5274.90
#2025-12-16|5264.07
#2025-12-17|5300.62
#2025-12-18|5281.23
#2025-12-19|5246.72
#2025-12-22|5352.13
#2025-12-23|5350.07
#2025-12-24|5351.66
#2025-12-25|5351.66
#2025-12-26|5351.20
#2025-12-29|5376.59
#2025-12-30|5375.71
#2025-12-31|5369.31
#2026-01-01|5369.31
#2026-01-02|5367.04
#2026-01-05|5300.79
#2026-01-06|5343.43
#2026-01-07|5383.47
#2026-01-08|5392.91
#2026-01-09|5422.87
#2026-01-12|5456.51
#2026-01-13|5336.52
#2026-01-14|5391.43
#2026-01-15|5360.19
#2026-01-16|5309.19
#2026-01-19|5239.02
#2026-01-20|5307.53
#2026-01-21|5248.96
#2026-01-22|5288.87
#2026-01-23|5319.03
#2026-01-26|5391.74
#2026-01-27|5334.88
#2026-01-28|5267.81
#2026-01-29|5307.11
#2026-01-30|5297.65
#2026-02-02|5277.99
#2026-02-03|5364.62
#2026-02-04|5382.93
#2026-02-05|5409.50
#2026-02-06|5366.81
#2026-02-09|5421.38
#2026-02-10|5488.91
#2026-02-11|5421.50
#2026-02-12|5414.15
#2026-02-13|5415.48
#2026-02-16|5343.81
#2026-02-17|5281.88
#2026-02-18|5353.53
#2026-02-19|5277.88
#2026-02-20|5347.57
#2026-02-23|5284.99
#2026-02-24|5293.38
#2026-02-25|5346.49
#2026-02-26|5367.76
#2026-02-27|5364.89
#2026-03-02|5202.41
#2026-03-03|5126.78
#2026-03-04|5142.64
#2026-03-05|4934.14
#2026-03-06|4883.90
#2026-03-09|4878.23
#2026-03-10|4983.56
#2026-03-11|4808.96
#2026-03-12|4781.35
#2026-03-13|4687.31
#2026-03-16|4531.41
#2026-03-17|4466.92
#2026-03-18|4430.95
#2026-03-19|4404.88
#2026-03-20|4457.69
#2026-03-23|4462.25
#2026-03-24|4530.52
#2026-03-25|4609.31
#2026-03-26|4752.39
#2026-03-27|4774.35
#2026-03-30|4765.92
#2026-03-31|4823.25
#2026-04-01|4902.79
#2026-04-02|4896.83
#2026-04-03|4896.83
#2026-04-06|4893.23