Table Data - NASDAQ Italy Health Care Total Return Index
| Title | NASDAQ Italy Health Care Total Return Index |
|---|---|
| Series ID | NASDAQNQIT20T |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQIT20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2007-03-30 | 1009.06 |
| 2007-04-02 | 1010.17 |
| 2007-04-03 | 1025.82 |
| 2007-04-04 | 1019.61 |
| 2007-04-05 | 1025.00 |
| 2007-04-06 | . |
| 2007-04-09 | 1019.28 |
| 2007-04-10 | 1036.25 |
| 2007-04-11 | 1031.19 |
| 2007-04-12 | 1034.48 |
| 2007-04-13 | 1047.30 |
| 2007-04-16 | 1056.95 |
| 2007-04-17 | 1056.18 |
| 2007-04-18 | 1060.95 |
| 2007-04-19 | 1069.07 |
| 2007-04-20 | 1066.49 |
| 2007-04-23 | 1084.33 |
| 2007-04-24 | 1082.97 |
| 2007-04-25 | 1096.92 |
| 2007-04-26 | 1083.94 |
| 2007-04-27 | 1090.74 |
| 2007-04-30 | 1089.55 |
| 2007-05-01 | 1085.24 |
| 2007-05-02 | 1084.23 |
| 2007-05-03 | 1083.30 |
| 2007-05-04 | 1096.82 |
| 2007-05-07 | 1108.08 |
| 2007-05-08 | 1080.86 |
| 2007-05-09 | 1076.73 |
| 2007-05-10 | 1061.88 |
| 2007-05-11 | 1066.03 |
| 2007-05-14 | 1078.96 |
| 2007-05-15 | 1094.68 |
| 2007-05-16 | 1091.50 |
| 2007-05-17 | 1095.98 |
| 2007-05-18 | 1092.92 |
| 2007-05-21 | 1085.34 |
| 2007-05-22 | 1087.16 |
| 2007-05-23 | 1098.08 |
| 2007-05-24 | 1083.24 |
| 2007-05-25 | 1084.98 |
| 2007-05-28 | . |
| 2007-05-29 | 1086.08 |
| 2007-05-30 | 1075.67 |
| 2007-05-31 | 1081.04 |
| 2007-06-01 | 1077.73 |
| 2007-06-04 | 1079.09 |
| 2007-06-05 | 1088.97 |
| 2007-06-06 | 1080.44 |
| 2007-06-07 | 1068.76 |
| 2007-06-08 | 1058.53 |
| 2007-06-11 | 1057.24 |
| 2007-06-12 | 1050.26 |
| 2007-06-13 | 1035.60 |
| 2007-06-14 | 1040.35 |
| 2007-06-15 | 1042.93 |
| 2007-06-18 | 1042.18 |
| 2007-06-19 | 1052.35 |
| 2007-06-20 | 1057.40 |
| 2007-06-21 | 1051.84 |
| 2007-06-22 | 1060.21 |
| 2007-06-25 | 1057.64 |
| 2007-06-26 | 1062.61 |
| 2007-06-27 | 1058.67 |
| 2007-06-28 | 1069.94 |
| 2007-06-29 | 1085.14 |
| 2007-07-02 | 1099.28 |
| 2007-07-03 | 1110.03 |
| 2007-07-04 | . |
| 2007-07-05 | 1111.26 |
| 2007-07-06 | 1117.16 |
| 2007-07-09 | 1122.97 |
| 2007-07-10 | 1127.00 |
| 2007-07-11 | 1131.03 |
| 2007-07-12 | 1136.23 |
| 2007-07-13 | 1134.63 |
| 2007-07-16 | 1141.42 |
| 2007-07-17 | 1141.67 |
| 2007-07-18 | 1134.90 |
| 2007-07-19 | 1157.95 |
| 2007-07-20 | 1149.23 |
| 2007-07-23 | 1139.76 |
| 2007-07-24 | 1116.37 |
| 2007-07-25 | 1101.28 |
| 2007-07-26 | 1087.21 |
| 2007-07-27 | 1079.91 |
| 2007-07-30 | 1092.20 |
| 2007-07-31 | 1098.45 |
| 2007-08-01 | 1089.93 |
| 2007-08-02 | 1097.46 |
| 2007-08-03 | 1093.14 |
| 2007-08-06 | 1071.32 |
| 2007-08-07 | 1089.16 |
| 2007-08-08 | 1088.76 |
| 2007-08-09 | 1071.94 |
| 2007-08-10 | 1061.86 |
| 2007-08-13 | 1046.70 |
| 2007-08-14 | 1047.59 |
| 2007-08-15 | 1038.07 |
| 2007-08-16 | 1003.41 |
| 2007-08-17 | 1013.29 |
| 2007-08-20 | 1021.36 |
| 2007-08-21 | 1027.49 |
| 2007-08-22 | 1044.99 |
| 2007-08-23 | 1040.79 |
| 2007-08-24 | 1044.73 |
| 2007-08-27 | 1047.36 |
| 2007-08-28 | 1026.04 |
| 2007-08-29 | 1047.24 |
| 2007-08-30 | 1045.78 |
| 2007-08-31 | 1059.53 |
| 2007-09-03 | . |
| 2007-09-04 | 1063.73 |
| 2007-09-05 | 1060.81 |
| 2007-09-06 | 1048.12 |
| 2007-09-07 | 1038.74 |
| 2007-09-10 | 1035.12 |
| 2007-09-11 | 1032.72 |
| 2007-09-12 | 1016.84 |
| 2007-09-13 | 1012.44 |
| 2007-09-14 | 1014.95 |
| 2007-09-17 | 1005.39 |
| 2007-09-18 | 989.19 |
| 2007-09-19 | 1004.24 |
| 2007-09-20 | 1025.85 |
| 2007-09-21 | 1017.95 |
| 2007-09-24 | 1028.00 |
| 2007-09-25 | 1029.48 |
| 2007-09-26 | 1036.86 |
| 2007-09-27 | 1025.62 |
| 2007-09-28 | 1032.99 |
| 2007-10-01 | 1033.33 |
| 2007-10-02 | 1040.80 |
| 2007-10-03 | 1047.71 |
| 2007-10-04 | 1043.00 |
| 2007-10-05 | 1052.46 |
| 2007-10-08 | 1056.64 |
| 2007-10-09 | 1061.84 |
| 2007-10-10 | 1082.87 |
| 2007-10-11 | 1099.44 |
| 2007-10-12 | 1101.36 |
| 2007-10-15 | 1088.84 |
| 2007-10-16 | 1088.85 |
| 2007-10-17 | 1100.34 |
| 2007-10-18 | 1097.60 |
| 2007-10-19 | 1090.96 |
| 2007-10-22 | 1062.92 |
| 2007-10-23 | 1089.97 |
| 2007-10-24 | 1089.63 |
| 2007-10-25 | 1096.09 |
| 2007-10-26 | 1103.31 |
| 2007-10-29 | 1115.30 |
| 2007-10-30 | 1115.02 |
| 2007-10-31 | 1133.16 |
| 2007-11-01 | 1122.40 |
| 2007-11-02 | 1114.18 |
| 2007-11-05 | 1081.39 |
| 2007-11-06 | 1082.77 |
| 2007-11-07 | 1063.48 |
| 2007-11-08 | 1038.25 |
| 2007-11-09 | 1000.44 |
| 2007-11-12 | 966.89 |
| 2007-11-13 | 984.78 |
| 2007-11-14 | 992.70 |
| 2007-11-15 | 952.04 |
| 2007-11-16 | 948.35 |
| 2007-11-19 | 912.13 |
| 2007-11-20 | 912.35 |
| 2007-11-21 | 898.59 |
| 2007-11-22 | . |
| 2007-11-23 | 900.81 |
| 2007-11-26 | 910.05 |
| 2007-11-27 | 923.47 |
| 2007-11-28 | 919.51 |
| 2007-11-29 | 915.04 |
| 2007-11-30 | 926.52 |
| 2007-12-03 | 917.73 |
| 2007-12-04 | 909.07 |
| 2007-12-05 | 905.04 |
| 2007-12-06 | 899.22 |
| 2007-12-07 | 910.77 |
| 2007-12-10 | 912.29 |
| 2007-12-11 | 898.21 |
| 2007-12-12 | 889.51 |
| 2007-12-13 | 891.96 |
| 2007-12-14 | 871.38 |
| 2007-12-17 | 860.06 |
| 2007-12-18 | 856.24 |
| 2007-12-19 | 843.38 |
| 2007-12-20 | 841.44 |
| 2007-12-21 | 842.35 |
| 2007-12-24 | 843.95 |
| 2007-12-25 | . |
| 2007-12-26 | 849.73 |
| 2007-12-27 | 867.90 |
| 2007-12-28 | 887.09 |
| 2007-12-31 | 882.29 |
| 2008-01-01 | . |
| 2008-01-02 | 890.85 |
| 2008-01-03 | 888.98 |
| 2008-01-04 | 880.46 |
| 2008-01-07 | 860.32 |
| 2008-01-08 | 854.69 |
| 2008-01-09 | 843.82 |
| 2008-01-10 | 847.56 |
| 2008-01-11 | 848.13 |
| 2008-01-14 | 875.48 |
| 2008-01-15 | 855.75 |
| 2008-01-16 | 845.11 |
| 2008-01-17 | 832.37 |
| 2008-01-18 | 817.00 |
| 2008-01-21 | . |
| 2008-01-22 | 776.34 |
| 2008-01-23 | 751.65 |
| 2008-01-24 | 775.70 |
| 2008-01-25 | 789.01 |
| 2008-01-28 | 778.80 |
| 2008-01-29 | 802.09 |
| 2008-01-30 | 796.57 |
| 2008-01-31 | 816.24 |
| 2008-02-01 | 816.84 |
| 2008-02-04 | 823.20 |
| 2008-02-05 | 791.41 |
| 2008-02-06 | 780.42 |
| 2008-02-07 | 768.56 |
| 2008-02-08 | 753.85 |
| 2008-02-11 | 745.39 |
| 2008-02-12 | 760.15 |
| 2008-02-13 | 764.26 |
| 2008-02-14 | 775.28 |
| 2008-02-15 | 765.23 |
| 2008-02-18 | . |
| 2008-02-19 | 786.34 |
| 2008-02-20 | 779.88 |
| 2008-02-21 | 780.94 |
| 2008-02-22 | 785.74 |
| 2008-02-25 | 787.35 |
| 2008-02-26 | 793.82 |
| 2008-02-27 | 802.86 |
| 2008-02-28 | 798.35 |
| 2008-02-29 | 796.11 |
| 2008-03-03 | 782.73 |
| 2008-03-04 | 774.99 |
| 2008-03-05 | 786.82 |
| 2008-03-06 | 771.23 |
| 2008-03-07 | 739.78 |
| 2008-03-10 | 730.79 |
| 2008-03-11 | 733.82 |
| 2008-03-12 | 735.10 |
| 2008-03-13 | 707.03 |
| 2008-03-14 | 692.60 |
| 2008-03-17 | 665.28 |
| 2008-03-18 | 666.94 |
| 2008-03-19 | 640.61 |
| 2008-03-20 | 593.10 |
| 2008-03-21 | . |
| 2008-03-24 | 591.70 |
| 2008-03-25 | 644.39 |
| 2008-03-26 | 662.10 |
| 2008-03-27 | 700.76 |
| 2008-03-28 | 688.38 |
| 2008-03-31 | 705.12 |
| 2008-04-01 | 707.33 |
| 2008-04-02 | 709.01 |
| 2008-04-03 | 702.84 |
| 2008-04-04 | 715.13 |
| 2008-04-07 | 715.62 |
| 2008-04-08 | 697.28 |
| 2008-04-09 | 700.10 |
| 2008-04-10 | 690.35 |
| 2008-04-11 | 692.34 |
| 2008-04-14 | 682.58 |
| 2008-04-15 | 677.21 |
| 2008-04-16 | 692.06 |
| 2008-04-17 | 681.10 |
| 2008-04-18 | 680.00 |
| 2008-04-21 | 692.96 |
| 2008-04-22 | 691.22 |
| 2008-04-23 | 686.57 |
| 2008-04-24 | 678.83 |
| 2008-04-25 | 681.13 |
| 2008-04-28 | 676.56 |
| 2008-04-29 | 674.00 |
| 2008-04-30 | 688.96 |
| 2008-05-01 | 683.78 |
| 2008-05-02 | 670.21 |
| 2008-05-05 | 690.40 |
| 2008-05-06 | 690.26 |
| 2008-05-07 | 692.13 |
| 2008-05-08 | 709.58 |
| 2008-05-09 | 700.39 |
| 2008-05-12 | 698.68 |
| 2008-05-13 | 695.32 |
| 2008-05-14 | 691.92 |
| 2008-05-15 | 694.73 |
| 2008-05-16 | 713.64 |
| 2008-05-19 | 722.89 |
| 2008-05-20 | 722.51 |
| 2008-05-21 | 731.07 |
| 2008-05-22 | 716.28 |
| 2008-05-23 | 715.87 |
| 2008-05-26 | . |
| 2008-05-27 | 720.61 |
| 2008-05-28 | 736.82 |
| 2008-05-29 | 728.37 |
| 2008-05-30 | 727.97 |
| 2008-06-02 | 728.63 |
| 2008-06-03 | 717.10 |
| 2008-06-04 | 718.03 |
| 2008-06-05 | 718.07 |
| 2008-06-06 | 723.17 |
| 2008-06-09 | 714.44 |
| 2008-06-10 | 700.52 |
| 2008-06-11 | 692.24 |
| 2008-06-12 | 680.30 |
| 2008-06-13 | 679.50 |
| 2008-06-16 | 684.27 |
| 2008-06-17 | 692.91 |
| 2008-06-18 | 685.74 |
| 2008-06-19 | 674.10 |
| 2008-06-20 | 660.58 |
| 2008-06-23 | 668.20 |
| 2008-06-24 | 649.83 |
| 2008-06-25 | 667.35 |
| 2008-06-26 | 672.11 |
| 2008-06-27 | 674.43 |
| 2008-06-30 | 668.79 |
| 2008-07-01 | 662.56 |
| 2008-07-02 | 671.02 |
| 2008-07-03 | 664.53 |
| 2008-07-04 | . |
| 2008-07-07 | 676.67 |
| 2008-07-08 | 666.99 |
| 2008-07-09 | 678.95 |
| 2008-07-10 | 675.26 |
| 2008-07-11 | 663.76 |
| 2008-07-14 | 657.56 |
| 2008-07-15 | 650.07 |
| 2008-07-16 | 650.22 |
| 2008-07-17 | 661.01 |
| 2008-07-18 | 666.79 |
| 2008-07-21 | 663.30 |
| 2008-07-22 | 661.60 |
| 2008-07-23 | 660.71 |
| 2008-07-24 | 657.93 |
| 2008-07-25 | 648.04 |
| 2008-07-28 | 647.80 |
| 2008-07-29 | 637.42 |
| 2008-07-30 | 645.60 |
| 2008-07-31 | 647.37 |
| 2008-08-01 | 645.41 |
| 2008-08-04 | 642.89 |
| 2008-08-05 | 645.73 |
| 2008-08-06 | 648.01 |
| 2008-08-07 | 645.25 |
| 2008-08-08 | 633.41 |
| 2008-08-11 | 636.39 |
| 2008-08-12 | 640.66 |
| 2008-08-13 | 631.37 |
| 2008-08-14 | 638.61 |
| 2008-08-15 | 628.03 |
| 2008-08-18 | 632.22 |
| 2008-08-19 | 623.56 |
| 2008-08-20 | 625.04 |
| 2008-08-21 | 632.81 |
| 2008-08-22 | 638.37 |
| 2008-08-25 | 640.83 |
| 2008-08-26 | 630.81 |
| 2008-08-27 | 633.13 |
| 2008-08-28 | 640.12 |
| 2008-08-29 | 650.78 |
| 2008-09-01 | . |
| 2008-09-02 | 644.61 |
| 2008-09-03 | 643.90 |
| 2008-09-04 | 631.35 |
| 2008-09-05 | 622.74 |
| 2008-09-08 | 616.95 |
| 2008-09-09 | 609.40 |
| 2008-09-10 | 605.06 |
| 2008-09-11 | 596.09 |
| 2008-09-12 | 618.77 |
| 2008-09-15 | 605.60 |
| 2008-09-16 | 598.79 |
| 2008-09-17 | 578.95 |
| 2008-09-18 | 559.31 |
| 2008-09-19 | 592.79 |
| 2008-09-22 | 610.14 |
| 2008-09-23 | 610.68 |
| 2008-09-24 | 599.03 |
| 2008-09-25 | 608.39 |
| 2008-09-26 | 597.15 |
| 2008-09-29 | 574.34 |
| 2008-09-30 | 564.95 |
| 2008-10-01 | 558.11 |
| 2008-10-02 | 553.06 |
| 2008-10-03 | 546.74 |
| 2008-10-06 | 509.39 |
| 2008-10-07 | 496.67 |
| 2008-10-08 | 484.98 |
| 2008-10-09 | 483.34 |
| 2008-10-10 | 464.18 |
| 2008-10-13 | 499.73 |
| 2008-10-14 | 515.43 |
| 2008-10-15 | 490.60 |
| 2008-10-16 | 471.60 |
| 2008-10-17 | 481.02 |
| 2008-10-20 | 482.48 |
| 2008-10-21 | 463.85 |
| 2008-10-22 | 446.26 |
| 2008-10-23 | 435.40 |
| 2008-10-24 | 413.87 |
| 2008-10-27 | 408.69 |
| 2008-10-28 | 414.37 |
| 2008-10-29 | 437.41 |
| 2008-10-30 | 441.53 |
| 2008-10-31 | 440.30 |
| 2008-11-03 | 459.32 |
| 2008-11-04 | 480.57 |
| 2008-11-05 | 486.64 |
| 2008-11-06 | 464.58 |
| 2008-11-07 | 468.72 |
| 2008-11-10 | 475.96 |
| 2008-11-11 | 458.79 |
| 2008-11-12 | 448.69 |
| 2008-11-13 | 454.81 |
| 2008-11-14 | 456.04 |
| 2008-11-17 | 444.51 |
| 2008-11-18 | 444.26 |
| 2008-11-19 | 452.13 |
| 2008-11-20 | 443.19 |
| 2008-11-21 | 439.36 |
| 2008-11-24 | 452.97 |
| 2008-11-25 | 441.45 |
| 2008-11-26 | 434.81 |
| 2008-11-27 | . |
| 2008-11-28 | 423.62 |
| 2008-12-01 | 420.28 |
| 2008-12-02 | 423.31 |
| 2008-12-03 | 423.94 |
| 2008-12-04 | 423.20 |
| 2008-12-05 | 398.06 |
| 2008-12-08 | 416.23 |
| 2008-12-09 | 405.42 |
| 2008-12-10 | 417.49 |
| 2008-12-11 | 427.07 |
| 2008-12-12 | 432.42 |
| 2008-12-15 | 441.48 |
| 2008-12-16 | 442.19 |
| 2008-12-17 | 454.37 |
| 2008-12-18 | 456.49 |
| 2008-12-19 | 440.92 |
| 2008-12-22 | 447.21 |
| 2008-12-23 | 438.66 |
| 2008-12-24 | 440.20 |
| 2008-12-25 | . |
| 2008-12-26 | 442.31 |
| 2008-12-29 | 448.85 |
| 2008-12-30 | 458.18 |
| 2008-12-31 | 450.40 |
| 2009-01-01 | . |
| 2009-01-02 | 458.77 |
| 2009-01-05 | 448.46 |
| 2009-01-06 | 438.03 |
| 2009-01-07 | 439.26 |
| 2009-01-08 | 442.17 |
| 2009-01-09 | 441.66 |
| 2009-01-12 | 435.00 |
| 2009-01-13 | 425.07 |
| 2009-01-14 | 417.06 |
| 2009-01-15 | 421.57 |
| 2009-01-16 | 427.73 |
| 2009-01-19 | . |
| 2009-01-20 | 420.44 |
| 2009-01-21 | 413.73 |
| 2009-01-22 | 416.83 |
| 2009-01-23 | 411.22 |
| 2009-01-26 | 434.07 |
| 2009-01-27 | 441.31 |
| 2009-01-28 | 447.86 |
| 2009-01-29 | 435.86 |
| 2009-01-30 | 431.20 |
| 2009-02-02 | 431.31 |
| 2009-02-03 | 444.88 |
| 2009-02-04 | 444.83 |
| 2009-02-05 | 444.70 |
| 2009-02-06 | 448.51 |
| 2009-02-09 | 460.82 |
| 2009-02-10 | 466.93 |
| 2009-02-11 | 455.73 |
| 2009-02-12 | 458.25 |
| 2009-02-13 | 473.68 |
| 2009-02-16 | . |
| 2009-02-17 | 455.62 |
| 2009-02-18 | 454.74 |
| 2009-02-19 | 463.09 |
| 2009-02-20 | 453.16 |
| 2009-02-23 | 462.18 |
| 2009-02-24 | 461.21 |
| 2009-02-25 | 463.67 |
| 2009-02-26 | 464.14 |
| 2009-02-27 | 458.46 |
| 2009-03-02 | 435.59 |
| 2009-03-03 | 438.28 |
| 2009-03-04 | 450.16 |
| 2009-03-05 | 442.35 |
| 2009-03-06 | 431.63 |
| 2009-03-09 | 430.53 |
| 2009-03-10 | 430.40 |
| 2009-03-11 | 437.94 |
| 2009-03-12 | 440.91 |
| 2009-03-13 | 442.49 |
| 2009-03-16 | 456.89 |
| 2009-03-17 | 460.75 |
| 2009-03-18 | 465.46 |
| 2009-03-19 | 490.65 |
| 2009-03-20 | 498.37 |
| 2009-03-23 | 500.27 |
| 2009-03-24 | 494.53 |
| 2009-03-25 | 504.31 |
| 2009-03-26 | 502.62 |
| 2009-03-27 | 493.56 |
| 2009-03-30 | 475.46 |
| 2009-03-31 | 495.71 |
| 2009-04-01 | 500.64 |
| 2009-04-02 | 507.86 |
| 2009-04-03 | 511.77 |
| 2009-04-06 | 520.25 |
| 2009-04-07 | 519.71 |
| 2009-04-08 | 520.20 |
| 2009-04-09 | 524.57 |
| 2009-04-10 | . |
| 2009-04-13 | 529.02 |
| 2009-04-14 | 525.52 |
| 2009-04-15 | 518.64 |
| 2009-04-16 | 518.65 |
| 2009-04-17 | 525.27 |
| 2009-04-20 | 519.88 |
| 2009-04-21 | 513.79 |
| 2009-04-22 | 524.32 |
| 2009-04-23 | 529.07 |
| 2009-04-24 | 537.52 |
| 2009-04-27 | 539.12 |
| 2009-04-28 | 551.04 |
| 2009-04-29 | 562.70 |
| 2009-04-30 | 578.35 |
| 2009-05-01 | 578.43 |
| 2009-05-04 | 596.56 |
| 2009-05-05 | 590.75 |
| 2009-05-06 | 603.77 |
| 2009-05-07 | 621.31 |
| 2009-05-08 | 617.58 |
| 2009-05-11 | 615.36 |
| 2009-05-12 | 641.28 |
| 2009-05-13 | 629.60 |
| 2009-05-14 | 635.68 |
| 2009-05-15 | 657.77 |
| 2009-05-18 | 672.29 |
| 2009-05-19 | 674.71 |
| 2009-05-20 | 686.69 |
| 2009-05-21 | 683.67 |
| 2009-05-22 | 708.63 |
| 2009-05-25 | . |
| 2009-05-26 | 715.88 |
| 2009-05-27 | 702.60 |
| 2009-05-28 | 701.86 |
| 2009-05-29 | 707.58 |
| 2009-06-01 | 716.23 |
| 2009-06-02 | 726.21 |
| 2009-06-03 | 724.42 |
| 2009-06-04 | 712.39 |
| 2009-06-05 | 695.62 |
| 2009-06-08 | 687.01 |
| 2009-06-09 | 690.02 |
| 2009-06-10 | 687.11 |
| 2009-06-11 | 698.69 |
| 2009-06-12 | 691.44 |
| 2009-06-15 | 670.47 |
| 2009-06-16 | 671.01 |
| 2009-06-17 | 647.66 |
| 2009-06-18 | 657.85 |
| 2009-06-19 | 663.83 |
| 2009-06-22 | 648.79 |
| 2009-06-23 | 655.78 |
| 2009-06-24 | 672.12 |
| 2009-06-25 | 659.97 |
| 2009-06-26 | 678.50 |
| 2009-06-29 | 673.76 |
| 2009-06-30 | 666.87 |
| 2009-07-01 | 677.67 |
| 2009-07-02 | 667.97 |
| 2009-07-03 | . |
| 2009-07-06 | 646.83 |
| 2009-07-07 | 665.58 |
| 2009-07-08 | 656.23 |
| 2009-07-09 | 668.82 |
| 2009-07-10 | 657.42 |
| 2009-07-13 | 670.67 |
| 2009-07-14 | 671.93 |
| 2009-07-15 | 687.11 |
| 2009-07-16 | 694.61 |
| 2009-07-17 | 697.94 |
| 2009-07-20 | 702.96 |
| 2009-07-21 | 707.91 |
| 2009-07-22 | 718.41 |
| 2009-07-23 | 731.04 |
| 2009-07-24 | 738.94 |
| 2009-07-27 | 740.21 |
| 2009-07-28 | 729.73 |
| 2009-07-29 | 726.14 |
| 2009-07-30 | 742.17 |
| 2009-07-31 | 744.55 |
| 2009-08-03 | 778.60 |
| 2009-08-04 | 781.84 |
| 2009-08-05 | 772.57 |
| 2009-08-06 | 792.45 |
| 2009-08-07 | 787.42 |
| 2009-08-10 | 790.34 |
| 2009-08-11 | 787.29 |
| 2009-08-12 | 796.95 |
| 2009-08-13 | 801.97 |
| 2009-08-14 | 795.66 |
| 2009-08-17 | 770.51 |
| 2009-08-18 | 790.67 |
| 2009-08-19 | 790.63 |
| 2009-08-20 | 790.79 |
| 2009-08-21 | 795.13 |
| 2009-08-24 | 802.71 |
| 2009-08-25 | 792.82 |
| 2009-08-26 | 787.68 |
| 2009-08-27 | 783.71 |
| 2009-08-28 | 786.46 |
| 2009-08-31 | 786.12 |
| 2009-09-01 | 772.86 |
| 2009-09-02 | 757.86 |
| 2009-09-03 | 766.15 |
| 2009-09-04 | 771.93 |
| 2009-09-07 | . |
| 2009-09-08 | 785.73 |
| 2009-09-09 | 793.02 |
| 2009-09-10 | 788.88 |
| 2009-09-11 | 791.20 |
| 2009-09-14 | 794.32 |
| 2009-09-15 | 800.05 |
| 2009-09-16 | 808.51 |
| 2009-09-17 | 812.49 |
| 2009-09-18 | 814.42 |
| 2009-09-21 | 808.45 |
| 2009-09-22 | 819.83 |
| 2009-09-23 | 827.06 |
| 2009-09-24 | 822.14 |
| 2009-09-25 | 813.23 |
| 2009-09-28 | 814.26 |
| 2009-09-29 | 816.53 |
| 2009-09-30 | 836.82 |
| 2009-10-01 | 829.05 |
| 2009-10-02 | 834.99 |
| 2009-10-05 | 854.93 |
| 2009-10-06 | 878.04 |
| 2009-10-07 | 870.51 |
| 2009-10-08 | 886.27 |
| 2009-10-09 | 880.15 |
| 2009-10-12 | 897.02 |
| 2009-10-13 | 888.74 |
| 2009-10-14 | 890.29 |
| 2009-10-15 | 906.67 |
| 2009-10-16 | 905.79 |
| 2009-10-19 | 922.17 |
| 2009-10-20 | 921.64 |
| 2009-10-21 | 921.26 |
| 2009-10-22 | 908.29 |
| 2009-10-23 | 910.02 |
| 2009-10-26 | 902.92 |
| 2009-10-27 | 904.44 |
| 2009-10-28 | 889.65 |
| 2009-10-29 | 912.48 |
| 2009-10-30 | 900.29 |
| 2009-11-02 | 887.52 |
| 2009-11-03 | 868.30 |
| 2009-11-04 | 883.41 |
| 2009-11-05 | 888.27 |
| 2009-11-06 | 885.31 |
| 2009-11-09 | 910.50 |
| 2009-11-10 | 919.01 |
| 2009-11-11 | 931.50 |
| 2009-11-12 | 936.08 |
| 2009-11-13 | 950.82 |
| 2009-11-16 | 956.13 |
| 2009-11-17 | 936.76 |
| 2009-11-18 | 941.81 |
| 2009-11-19 | 924.88 |
| 2009-11-20 | 917.51 |
| 2009-11-23 | 943.18 |
| 2009-11-24 | 932.77 |
| 2009-11-25 | 933.20 |
| 2009-11-26 | . |
| 2009-11-27 | 926.03 |
| 2009-11-30 | 925.88 |
| 2009-12-01 | 952.65 |
| 2009-12-02 | 955.39 |
| 2009-12-03 | 960.97 |
| 2009-12-04 | 939.72 |
| 2009-12-07 | 924.92 |
| 2009-12-08 | 915.07 |
| 2009-12-09 | 906.22 |
| 2009-12-10 | 900.20 |
| 2009-12-11 | 902.61 |
| 2009-12-14 | 912.12 |
| 2009-12-15 | 892.57 |
| 2009-12-16 | 902.67 |
| 2009-12-17 | 883.72 |
| 2009-12-18 | 872.92 |
| 2009-12-21 | 867.36 |
| 2009-12-22 | 868.11 |
| 2009-12-23 | 877.10 |
| 2009-12-24 | 878.60 |
| 2009-12-25 | . |
| 2009-12-28 | 890.69 |
| 2009-12-29 | 894.00 |
| 2009-12-30 | 897.12 |
| 2009-12-31 | 900.04 |
| 2010-01-01 | . |
| 2010-01-04 | 909.21 |
| 2010-01-05 | 902.84 |
| 2010-01-06 | 906.18 |
| 2010-01-07 | 889.55 |
| 2010-01-08 | 889.58 |
| 2010-01-11 | 887.76 |
| 2010-01-12 | 879.99 |
| 2010-01-13 | 882.45 |
| 2010-01-14 | 880.84 |
| 2010-01-15 | 866.44 |
| 2010-01-18 | . |
| 2010-01-19 | 879.40 |
| 2010-01-20 | 869.27 |
| 2010-01-21 | 866.15 |
| 2010-01-22 | 854.48 |
| 2010-01-25 | 872.46 |
| 2010-01-26 | 874.89 |
| 2010-01-27 | 874.65 |
| 2010-01-28 | 870.53 |
| 2010-01-29 | 880.53 |
| 2010-02-01 | 887.29 |
| 2010-02-02 | 888.81 |
| 2010-02-03 | 907.77 |
| 2010-02-04 | 880.13 |
| 2010-02-05 | 847.68 |
| 2010-02-08 | 849.94 |
| 2010-02-09 | 849.78 |
| 2010-02-10 | 857.13 |
| 2010-02-11 | 853.51 |
| 2010-02-12 | 850.29 |
| 2010-02-15 | . |
| 2010-02-16 | 860.26 |
| 2010-02-17 | 865.72 |
| 2010-02-18 | 880.51 |
| 2010-02-19 | 878.08 |
| 2010-02-22 | 878.85 |
| 2010-02-23 | 878.93 |
| 2010-02-24 | 881.64 |
| 2010-02-25 | 869.97 |
| 2010-02-26 | 896.35 |
| 2010-03-01 | 891.71 |
| 2010-03-02 | 892.36 |
| 2010-03-03 | 899.33 |
| 2010-03-04 | 898.73 |
| 2010-03-05 | 902.27 |
| 2010-03-08 | 906.94 |
| 2010-03-09 | 900.32 |
| 2010-03-10 | 919.25 |
| 2010-03-11 | 918.78 |
| 2010-03-12 | 920.38 |
| 2010-03-15 | 932.27 |
| 2010-03-16 | 959.03 |
| 2010-03-17 | 961.52 |
| 2010-03-18 | 944.13 |
| 2010-03-19 | 935.45 |
| 2010-03-22 | 945.41 |
| 2010-03-23 | 952.71 |
| 2010-03-24 | 944.25 |
| 2010-03-25 | 943.18 |
| 2010-03-26 | 952.14 |
| 2010-03-29 | 958.93 |
| 2010-03-30 | 953.31 |
| 2010-03-31 | 957.65 |
| 2010-04-01 | 970.08 |
| 2010-04-02 | . |
| 2010-04-05 | 967.86 |
| 2010-04-06 | 957.32 |
| 2010-04-07 | 954.70 |
| 2010-04-08 | 950.68 |
| 2010-04-09 | 960.33 |
| 2010-04-12 | 968.85 |
| 2010-04-13 | 958.85 |
| 2010-04-14 | 975.67 |
| 2010-04-15 | 978.77 |
| 2010-04-16 | 979.22 |
| 2010-04-19 | 962.19 |
| 2010-04-20 | 977.50 |
| 2010-04-21 | 964.68 |
| 2010-04-22 | 947.37 |
| 2010-04-23 | 949.62 |
| 2010-04-26 | 943.92 |
| 2010-04-27 | 935.08 |
| 2010-04-28 | 912.82 |
| 2010-04-29 | 936.09 |
| 2010-04-30 | 947.45 |
| 2010-05-03 | 946.18 |
| 2010-05-04 | 918.66 |
| 2010-05-05 | 896.20 |
| 2010-05-06 | 885.39 |
| 2010-05-07 | 854.80 |
| 2010-05-10 | 903.00 |
| 2010-05-11 | 906.95 |
| 2010-05-12 | 912.00 |
| 2010-05-13 | 909.25 |
| 2010-05-14 | 879.68 |
| 2010-05-17 | 878.05 |
| 2010-05-18 | 897.15 |
| 2010-05-19 | 878.54 |
| 2010-05-20 | 873.11 |
| 2010-05-21 | 885.85 |
| 2010-05-24 | 869.04 |
| 2010-05-25 | 842.70 |
| 2010-05-26 | 856.22 |
| 2010-05-27 | 887.17 |
| 2010-05-28 | 891.98 |
| 2010-05-31 | . |
| 2010-06-01 | 902.90 |
| 2010-06-02 | 911.90 |
| 2010-06-03 | 920.40 |
| 2010-06-04 | 896.71 |
| 2010-06-07 | 877.50 |
| 2010-06-08 | 870.42 |
| 2010-06-09 | 891.88 |
| 2010-06-10 | 908.62 |
| 2010-06-11 | 916.40 |
| 2010-06-14 | 940.88 |
| 2010-06-15 | 948.19 |
| 2010-06-16 | 951.62 |
| 2010-06-17 | 946.55 |
| 2010-06-18 | 946.03 |
| 2010-06-21 | 941.44 |
| 2010-06-22 | 942.77 |
| 2010-06-23 | 930.80 |
| 2010-06-24 | 921.63 |
| 2010-06-25 | 914.13 |
| 2010-06-28 | 923.10 |
| 2010-06-29 | 886.45 |
| 2010-06-30 | 882.79 |
| 2010-07-01 | 879.27 |
| 2010-07-02 | 901.51 |
| 2010-07-05 | . |
| 2010-07-06 | 906.57 |
| 2010-07-07 | 899.82 |
| 2010-07-08 | 904.14 |
| 2010-07-09 | 912.90 |
| 2010-07-12 | 911.14 |
| 2010-07-13 | 922.55 |
| 2010-07-14 | 917.30 |
| 2010-07-15 | 934.27 |
| 2010-07-16 | 936.52 |
| 2010-07-19 | 934.77 |
| 2010-07-20 | 918.24 |
| 2010-07-21 | 914.55 |
| 2010-07-22 | 912.09 |
| 2010-07-23 | 904.99 |
| 2010-07-26 | 923.69 |
| 2010-07-27 | 919.14 |
| 2010-07-28 | 918.17 |
| 2010-07-29 | 919.55 |
| 2010-07-30 | 911.91 |
| 2010-08-02 | 942.09 |
| 2010-08-03 | 942.02 |
| 2010-08-04 | 947.03 |
| 2010-08-05 | 950.71 |
| 2010-08-06 | 974.42 |
| 2010-08-09 | 981.81 |
| 2010-08-10 | 959.40 |
| 2010-08-11 | 929.57 |
| 2010-08-12 | 936.06 |
| 2010-08-13 | 925.69 |
| 2010-08-16 | 933.95 |
| 2010-08-17 | 936.18 |
| 2010-08-18 | 932.03 |
| 2010-08-19 | 942.65 |
| 2010-08-20 | 926.58 |
| 2010-08-23 | 928.48 |
| 2010-08-24 | 918.22 |
| 2010-08-25 | 911.86 |
| 2010-08-26 | 916.23 |
| 2010-08-27 | 918.04 |
| 2010-08-30 | 939.19 |
| 2010-08-31 | 938.63 |
| 2010-09-01 | 976.04 |
| 2010-09-02 | 963.24 |
| 2010-09-03 | 958.15 |
| 2010-09-06 | . |
| 2010-09-07 | 959.04 |
| 2010-09-08 | 959.80 |
| 2010-09-09 | 958.57 |
| 2010-09-10 | 957.14 |
| 2010-09-13 | 978.72 |
| 2010-09-14 | 985.21 |
| 2010-09-15 | 981.79 |
| 2010-09-16 | 987.22 |
| 2010-09-17 | 983.17 |
| 2010-09-20 | 991.54 |
| 2010-09-21 | 990.18 |
| 2010-09-22 | 1002.99 |
| 2010-09-23 | 999.99 |
| 2010-09-24 | 1021.09 |
| 2010-09-27 | 1024.96 |
| 2010-09-28 | 1020.22 |
| 2010-09-29 | 1022.16 |
| 2010-09-30 | 1023.86 |
| 2010-10-01 | 1044.27 |
| 2010-10-04 | 1027.30 |
| 2010-10-05 | 1046.73 |
| 2010-10-06 | 1042.18 |
| 2010-10-07 | 1055.87 |
| 2010-10-08 | 1044.23 |
| 2010-10-11 | 1051.39 |
| 2010-10-12 | 1050.37 |
| 2010-10-13 | 1071.37 |
| 2010-10-14 | 1084.97 |
| 2010-10-15 | 1072.03 |
| 2010-10-18 | 1072.75 |
| 2010-10-19 | 1060.73 |
| 2010-10-20 | 1083.35 |
| 2010-10-21 | 1093.06 |
| 2010-10-22 | 1089.68 |
| 2010-10-25 | 1086.40 |
| 2010-10-26 | 1071.07 |
| 2010-10-27 | 1067.14 |
| 2010-10-28 | 1078.82 |
| 2010-10-29 | 1085.22 |
| 2010-11-01 | 1083.66 |
| 2010-11-02 | 1090.66 |
| 2010-11-03 | 1085.19 |
| 2010-11-04 | 1096.86 |
| 2010-11-05 | 1115.44 |
| 2010-11-08 | 1096.72 |
| 2010-11-09 | 1090.34 |
| 2010-11-10 | 1078.36 |
| 2010-11-11 | 1078.23 |
| 2010-11-12 | 1080.21 |
| 2010-11-15 | 1076.13 |
| 2010-11-16 | 1057.78 |
| 2010-11-17 | 1075.59 |
| 2010-11-18 | 1083.50 |
| 2010-11-19 | 1090.21 |
| 2010-11-22 | 1083.55 |
| 2010-11-23 | 1050.95 |
| 2010-11-24 | 1048.79 |
| 2010-11-25 | . |
| 2010-11-26 | 1044.09 |
| 2010-11-29 | 1009.85 |
| 2010-11-30 | 980.26 |
| 2010-12-01 | 998.70 |
| 2010-12-02 | 1027.22 |
| 2010-12-03 | 1033.91 |
| 2010-12-06 | 1024.52 |
| 2010-12-07 | 1020.81 |
| 2010-12-08 | 1041.56 |
| 2010-12-09 | 1028.06 |
| 2010-12-10 | 1045.26 |
| 2010-12-13 | 1069.89 |
| 2010-12-14 | 1063.81 |
| 2010-12-15 | 1053.61 |
| 2010-12-16 | 1046.16 |
| 2010-12-17 | 1036.43 |
| 2010-12-20 | 1048.25 |
| 2010-12-21 | 1054.23 |
| 2010-12-22 | 1056.27 |
| 2010-12-23 | 1053.66 |
| 2010-12-24 | . |
| 2010-12-27 | 1058.07 |
| 2010-12-28 | 1056.13 |
| 2010-12-29 | 1052.57 |
| 2010-12-30 | 1057.56 |
| 2010-12-31 | 1068.19 |
| 2011-01-03 | 1059.29 |
| 2011-01-04 | 1061.42 |
| 2011-01-05 | 1050.24 |
| 2011-01-06 | 1064.60 |
| 2011-01-07 | 1055.26 |
| 2011-01-10 | 1036.26 |
| 2011-01-11 | 1041.07 |
| 2011-01-12 | 1051.26 |
| 2011-01-13 | 1075.03 |
| 2011-01-14 | 1072.63 |
| 2011-01-17 | . |
| 2011-01-18 | 1075.59 |
| 2011-01-19 | 1077.69 |
| 2011-01-20 | 1060.27 |
| 2011-01-21 | 1075.26 |
| 2011-01-24 | 1083.09 |
| 2011-01-25 | 1078.82 |
| 2011-01-26 | 1088.54 |
| 2011-01-27 | 1119.59 |
#2011-01-28|1109.22
#2011-01-31|1118.21
#2011-02-01|1134.34
#2011-02-02|1155.14
#2011-02-03|1125.16
#2011-02-04|1118.89
#2011-02-07|1136.39
#2011-02-08|1146.11
#2011-02-09|1133.34
#2011-02-10|1110.58
#2011-02-11|1107.73
#2011-02-14|1100.94
#2011-02-15|1098.70
#2011-02-16|1099.01
#2011-02-17|1099.69
#2011-02-18|1107.26
#2011-02-21| .
#2011-02-22|1093.08
#2011-02-23|1105.85
#2011-02-24|1102.96
#2011-02-25|1111.46
#2011-02-28|1117.12
#2011-03-01|1124.93
#2011-03-02|1132.68
#2011-03-03|1138.05
#2011-03-04|1132.64
#2011-03-07|1144.82
#2011-03-08|1136.44
#2011-03-09|1148.63
#2011-03-10|1132.66
#2011-03-11|1125.95
#2011-03-14|1137.38
#2011-03-15|1113.25
#2011-03-16|1112.38
#2011-03-17|1119.44
#2011-03-18|1139.42
#2011-03-21|1157.07
#2011-03-22|1157.40
#2011-03-23|1149.07
#2011-03-24|1163.89
#2011-03-25|1168.07
#2011-03-28|1173.52
#2011-03-29|1155.17
#2011-03-30|1171.71
#2011-03-31|1178.15
#2011-04-01|1188.57
#2011-04-04|1205.04
#2011-04-05|1203.79
#2011-04-06|1213.93
#2011-04-07|1206.97
#2011-04-08|1219.12
#2011-04-11|1214.85
#2011-04-12|1200.10
#2011-04-13|1202.77
#2011-04-14|1206.74
#2011-04-15|1200.77
#2011-04-18|1173.36
#2011-04-19|1194.95
#2011-04-20|1216.99
#2011-04-21|1225.34
#2011-04-22| .
#2011-04-25|1224.46
#2011-04-26|1229.75
#2011-04-27|1229.89
#2011-04-28|1251.59
#2011-04-29|1256.40
#2011-05-02|1268.39
#2011-05-03|1272.40
#2011-05-04|1254.28
#2011-05-05|1236.14
#2011-05-06|1242.84
#2011-05-09|1223.69
#2011-05-10|1237.53
#2011-05-11|1240.42
#2011-05-12|1232.01
#2011-05-13|1229.08
#2011-05-16|1239.53
#2011-05-17|1218.90
#2011-05-18|1253.77
#2011-05-19|1260.58
#2011-05-20|1234.55
#2011-05-23|1213.63
#2011-05-24|1223.14
#2011-05-25|1218.23
#2011-05-26|1224.01
#2011-05-27|1244.62
#2011-05-30| .
#2011-05-31|1258.59
#2011-06-01|1278.12
#2011-06-02|1274.26
#2011-06-03|1292.41
#2011-06-06|1291.23
#2011-06-07|1297.22
#2011-06-08|1281.90
#2011-06-09|1273.88
#2011-06-10|1251.84
#2011-06-13|1249.21
#2011-06-14|1275.32
#2011-06-15|1239.48
#2011-06-16|1218.59
#2011-06-17|1235.01
#2011-06-20|1221.10
#2011-06-21|1238.07
#2011-06-22|1234.64
#2011-06-23|1189.89
#2011-06-24|1186.24
#2011-06-27|1200.02
#2011-06-28|1226.11
#2011-06-29|1242.74
#2011-06-30|1271.04
#2011-07-01|1282.90
#2011-07-04| .
#2011-07-05|1290.22
#2011-07-06|1262.05
#2011-07-07|1274.03
#2011-07-08|1243.69
#2011-07-11|1189.73
#2011-07-12|1190.27
#2011-07-13|1221.55
#2011-07-14|1218.60
#2011-07-15|1197.14
#2011-07-18|1186.49
#2011-07-19|1212.62
#2011-07-20|1213.22
#2011-07-21|1244.72
#2011-07-22|1239.64
#2011-07-25|1247.43
#2011-07-26|1266.84
#2011-07-27|1255.79
#2011-07-28|1272.69
#2011-07-29|1284.13
#2011-08-01|1243.40
#2011-08-02|1209.40
#2011-08-03|1177.91
#2011-08-04|1127.38
#2011-08-05|1130.39
#2011-08-08|1062.65
#2011-08-09|1069.53
#2011-08-10|1049.54
#2011-08-11|1079.41
#2011-08-12|1104.63
#2011-08-15|1122.50
#2011-08-16|1112.56
#2011-08-17|1133.83
#2011-08-18|1064.55
#2011-08-19|1059.73
#2011-08-22|1075.28
#2011-08-23|1076.64
#2011-08-24|1096.17
#2011-08-25|1087.26
#2011-08-26|1087.58
#2011-08-29|1125.34
#2011-08-30|1119.56
#2011-08-31|1135.03
#2011-09-01|1127.29
#2011-09-02|1101.39
#2011-09-05| .
#2011-09-06|1037.47
#2011-09-07|1083.67
#2011-09-08|1070.68
#2011-09-09|1024.88
#2011-09-12| 997.25
#2011-09-13|1007.14
#2011-09-14|1016.25
#2011-09-15|1043.65
#2011-09-16|1049.28
#2011-09-19|1017.74
#2011-09-20|1031.81
#2011-09-21|1022.56
#2011-09-22| 957.81
#2011-09-23| 959.32
#2011-09-26| 965.99
#2011-09-27|1012.57
#2011-09-28|1015.31
#2011-09-29|1020.15
#2011-09-30| 997.27
#2011-10-03| 977.99
#2011-10-04| 961.78
#2011-10-05| 976.80
#2011-10-06|1007.43
#2011-10-07| 995.84
#2011-10-10|1025.03
#2011-10-11|1022.79
#2011-10-12|1027.45
#2011-10-13|1018.91
#2011-10-14|1041.02
#2011-10-17| 986.11
#2011-10-18| 990.59
#2011-10-19|1001.97
#2011-10-20| 973.00
#2011-10-21| 986.83
#2011-10-24| 979.09
#2011-10-25| 991.96
#2011-10-26| 975.45
#2011-10-27|1011.99
#2011-10-28|1002.31
#2011-10-31| 948.30
#2011-11-01| 890.10
#2011-11-02| 909.88
#2011-11-03| 921.04
#2011-11-04| 909.14
#2011-11-07| 898.70
#2011-11-08| 895.37
#2011-11-09| 845.14
#2011-11-10| 854.66
#2011-11-11| 876.54
#2011-11-14| 862.29
#2011-11-15| 845.65
#2011-11-16| 861.01
#2011-11-17| 846.86
#2011-11-18| 835.95
#2011-11-21| 819.57
#2011-11-22| 821.33
#2011-11-23| 792.66
#2011-11-24| .
#2011-11-25| 796.02
#2011-11-28| 811.84
#2011-11-29| 806.40
#2011-11-30| 830.45
#2011-12-01| 850.26
#2011-12-02| 841.69
#2011-12-05| 851.44
#2011-12-06| 837.68
#2011-12-07| 833.06
#2011-12-08| 804.18
#2011-12-09| 801.28
#2011-12-12| 776.36
#2011-12-13| 779.06
#2011-12-14| 751.33
#2011-12-15| 749.47
#2011-12-16| 752.29
#2011-12-19| 752.57
#2011-12-20| 760.57
#2011-12-21| 754.48
#2011-12-22| 775.32
#2011-12-23| 780.03
#2011-12-26| .
#2011-12-27| 774.65
#2011-12-28| 759.68
#2011-12-29| 755.30
#2011-12-30| 762.90
#2012-01-02| .
#2012-01-03| 794.90
#2012-01-04| 780.54
#2012-01-05| 764.25
#2012-01-06| 753.70
#2012-01-09| 745.75
#2012-01-10| 745.94
#2012-01-11| 746.08
#2012-01-12| 766.45
#2012-01-13| 773.50
#2012-01-16| .
#2012-01-17| 793.07
#2012-01-18| 812.30
#2012-01-19| 821.97
#2012-01-20| 816.94
#2012-01-23| 832.64
#2012-01-24| 820.42
#2012-01-25| 841.84
#2012-01-26| 863.63
#2012-01-27| 860.56
#2012-01-30| 861.75
#2012-01-31| 866.11
#2012-02-01| 888.59
#2012-02-02| 892.99
#2012-02-03| 902.96
#2012-02-06| 893.70
#2012-02-07| 904.18
#2012-02-08| 907.24
#2012-02-09| 905.25
#2012-02-10| 902.31
#2012-02-13| 893.67
#2012-02-14| 880.05
#2012-02-15| 871.45
#2012-02-16| 848.96
#2012-02-17| 860.05
#2012-02-20| .
#2012-02-21| 880.40
#2012-02-22| 889.14
#2012-02-23| 880.76
#2012-02-24| 896.60
#2012-02-27| 884.39
#2012-02-28| 874.69
#2012-02-29| 866.85
#2012-03-01| 868.49
#2012-03-02| 860.24
#2012-03-05| 861.53
#2012-03-06| 834.24
#2012-03-07| 834.48
#2012-03-08| 857.99
#2012-03-09| 826.14
#2012-03-12| 823.43
#2012-03-13| 834.63
#2012-03-14| 837.77
#2012-03-15| 839.68
#2012-03-16| 845.65
#2012-03-19| 856.40
#2012-03-20| 863.12
#2012-03-21| 861.26
#2012-03-22| 856.59
#2012-03-23| 872.05
#2012-03-26| 893.09
#2012-03-27| 883.30
#2012-03-28| 883.22
#2012-03-29| 861.05
#2012-03-30| 871.23
#2012-04-02| 878.46
#2012-04-03| 878.14
#2012-04-04| 849.52
#2012-04-05| 838.17
#2012-04-06| .
#2012-04-09| 838.69
#2012-04-10| 820.30
#2012-04-11| 826.98
#2012-04-12| 851.12
#2012-04-13| 847.29
#2012-04-16| 835.90
#2012-04-17| 852.03
#2012-04-18| 836.38
#2012-04-19| 829.70
#2012-04-20| 848.62
#2012-04-23| 825.51
#2012-04-24| 839.81
#2012-04-25| 860.45
#2012-04-26| 847.17
#2012-04-27| 847.97
#2012-04-30| 849.31
#2012-05-01| 848.62
#2012-05-02| 842.43
#2012-05-03| 844.98
#2012-05-04| 846.94
#2012-05-07| 859.07
#2012-05-08| 847.88
#2012-05-09| 834.17
#2012-05-10| 836.17
#2012-05-11| 843.61
#2012-05-14| 836.07
#2012-05-15| 819.01
#2012-05-16| 821.19
#2012-05-17| 818.35
#2012-05-18| 811.82
#2012-05-21| 818.64
#2012-05-22| 834.60
#2012-05-23| 809.59
#2012-05-24| 815.91
#2012-05-25| 809.74
#2012-05-28| .
#2012-05-29| 822.91
#2012-05-30| 791.88
#2012-05-31| 790.96
#2012-06-01| 778.19
#2012-06-04| 791.96
#2012-06-05| 780.70
#2012-06-06| 792.37
#2012-06-07| 804.92
#2012-06-08| 791.51
#2012-06-11| 787.62
#2012-06-12| 784.86
#2012-06-13| 798.46
#2012-06-14| 804.92
#2012-06-15| 812.58
#2012-06-18| 809.75
#2012-06-19| 825.82
#2012-06-20| 847.88
#2012-06-21| 863.79
#2012-06-22| 864.90
#2012-06-25| 849.14
#2012-06-26| 838.91
#2012-06-27| 845.60
#2012-06-28| 846.50
#2012-06-29| 882.25
#2012-07-02| 865.68
#2012-07-03| 872.61
#2012-07-04| .
#2012-07-05| 853.63
#2012-07-06| 843.23
#2012-07-09| 844.11
#2012-07-10| 838.15
#2012-07-11| 836.25
#2012-07-12| 810.95
#2012-07-13| 819.68
#2012-07-16| 819.50
#2012-07-17| 814.62
#2012-07-18| 820.64
#2012-07-19| 810.91
#2012-07-20| 794.32
#2012-07-23| 769.35
#2012-07-24| 767.63
#2012-07-25| 779.44
#2012-07-26| 814.50
#2012-07-27| 826.10
#2012-07-30| 817.35
#2012-07-31| 823.44
#2012-08-01| 825.38
#2012-08-02| 801.01
#2012-08-03| 840.31
#2012-08-06| 864.86
#2012-08-07| 861.95
#2012-08-08| 859.99
#2012-08-09| 852.10
#2012-08-10| 850.32
#2012-08-13| 847.77
#2012-08-14| 847.47
#2012-08-15| 845.69
#2012-08-16| 853.12
#2012-08-17| 851.87
#2012-08-20| 854.68
#2012-08-21| 878.31
#2012-08-22| 867.33
#2012-08-23| 869.06
#2012-08-24| 872.01
#2012-08-27| 879.17
#2012-08-28| 874.24
#2012-08-29| 867.27
#2012-08-30| 862.02
#2012-08-31| 881.16
#2012-09-03| .
#2012-09-04| 893.04
#2012-09-05| 903.28
#2012-09-06| 913.49
#2012-09-07| 921.61
#2012-09-10| 925.78
#2012-09-11| 934.49
#2012-09-12| 932.31
#2012-09-13| 941.53
#2012-09-14| 953.83
#2012-09-17| 960.02
#2012-09-18| 952.39
#2012-09-19| 959.77
#2012-09-20| 941.74
#2012-09-21| 950.68
#2012-09-24| 951.12
#2012-09-25| 955.26
#2012-09-26| 932.30
#2012-09-27| 937.58
#2012-09-28| 934.63
#2012-10-01| 949.16
#2012-10-02| 967.45
#2012-10-03| 961.41
#2012-10-04| 972.84
#2012-10-05| 982.50
#2012-10-08| 967.61
#2012-10-09| 961.95
#2012-10-10| 950.93
#2012-10-11| 959.79
#2012-10-12| 964.32
#2012-10-15| 962.61
#2012-10-16| 988.64
#2012-10-17| 999.64
#2012-10-18| 994.97
#2012-10-19| 974.65
#2012-10-22| 971.93
#2012-10-23| 947.34
#2012-10-24| 964.93
#2012-10-25| 969.84
#2012-10-26| 976.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 973.59
#2012-11-01| 990.66
#2012-11-02| 980.34
#2012-11-05| 969.61
#2012-11-06| 964.65
#2012-11-07| 947.49
#2012-11-08| 936.04
#2012-11-09| 941.84
#2012-11-12| 935.70
#2012-11-13| 939.82
#2012-11-14| 939.57
#2012-11-15| 937.22
#2012-11-16| 921.12
#2012-11-19| 942.22
#2012-11-20| 938.35
#2012-11-21| 950.67
#2012-11-22| .
#2012-11-23| 983.20
#2012-11-26| 981.71
#2012-11-27| 988.25
#2012-11-28| 986.89
#2012-11-29|1001.23
#2012-11-30|1000.00
#2012-12-03| 997.53
#2012-12-04|1010.02
#2012-12-05|1009.27
#2012-12-06|1010.43
#2012-12-07| 998.39
#2012-12-10| 988.69
#2012-12-11|1007.16
#2012-12-12|1017.89
#2012-12-13|1032.84
#2012-12-14|1047.91
#2012-12-17|1065.41
#2012-12-18|1073.55
#2012-12-19|1083.16
#2012-12-20|1089.19
#2012-12-21|1082.61
#2012-12-24|1084.30
#2012-12-25|1084.30
#2012-12-26|1086.50
#2012-12-27|1094.21
#2012-12-28|1084.30
#2012-12-31|1081.29
#2013-01-01|1081.29
#2013-01-02|1099.20
#2013-01-03|1088.23
#2013-01-04|1081.11
#2013-01-07|1088.64
#2013-01-08|1085.10
#2013-01-09|1088.51
#2013-01-10|1088.85
#2013-01-11|1085.50
#2013-01-14|1087.57
#2013-01-15|1101.22
#2013-01-16|1119.43
#2013-01-17|1132.62
#2013-01-18|1123.96
#2013-01-21|1128.17
#2013-01-22|1133.61
#2013-01-23|1136.85
#2013-01-24|1153.89
#2013-01-25|1158.37
#2013-01-28|1171.17
#2013-01-29|1172.38
#2013-01-30|1178.80
#2013-01-31|1180.14
#2013-02-01|1203.63
#2013-02-04|1169.65
#2013-02-05|1177.84
#2013-02-06|1185.54
#2013-02-07|1162.81
#2013-02-08|1175.34
#2013-02-11|1167.27
#2013-02-12|1179.51
#2013-02-13|1180.13
#2013-02-14|1172.06
#2013-02-15|1176.16
#2013-02-18|1169.91
#2013-02-19|1176.91
#2013-02-20|1187.68
#2013-02-21|1158.44
#2013-02-22|1163.32
#2013-02-25|1159.63
#2013-02-26|1122.93
#2013-02-27|1150.30
#2013-02-28|1159.42
#2013-03-01|1156.38
#2013-03-04|1162.62
#2013-03-05|1167.42
#2013-03-06|1151.21
#2013-03-07|1159.68
#2013-03-08|1135.33
#2013-03-11| .
#2013-03-12|1123.76
#2013-03-13|1109.51
#2013-03-14|1116.81
#2013-03-15|1123.75
#2013-03-18|1116.47
#2013-03-19|1114.38
#2013-03-20|1120.91
#2013-03-21|1116.72
#2013-03-22|1113.56
#2013-03-25|1105.19
#2013-03-26|1099.47
#2013-03-27|1087.88
#2013-03-28|1101.30
#2013-03-29| .
#2013-04-01|1101.71
#2013-04-02|1116.98
#2013-04-03|1111.86
#2013-04-04|1114.04
#2013-04-05|1138.24
#2013-04-08|1127.76
#2013-04-09|1125.49
#2013-04-10|1137.52
#2013-04-11|1154.16
#2013-04-12|1163.39
#2013-04-15|1151.29
#2013-04-16|1152.39
#2013-04-17|1135.48
#2013-04-18|1132.28
#2013-04-19|1143.24
#2013-04-22|1158.60
#2013-04-23|1163.83
#2013-04-24|1154.26
#2013-04-25|1157.28
#2013-04-26|1163.15
#2013-04-29|1183.01
#2013-04-30|1193.94
#2013-05-01|1194.79
#2013-05-02|1183.76
#2013-05-03|1179.18
#2013-05-06|1174.12
#2013-05-07|1185.47
#2013-05-08|1192.71
#2013-05-09|1178.23
#2013-05-10|1187.29
#2013-05-13|1198.37
#2013-05-14|1211.61
#2013-05-15|1201.65
#2013-05-16|1202.72
#2013-05-17|1199.78
#2013-05-20|1208.39
#2013-05-21|1217.40
#2013-05-22|1217.30
#2013-05-23|1208.97
#2013-05-24|1219.30
#2013-05-27|1217.11
#2013-05-28|1217.13
#2013-05-29|1216.87
#2013-05-30|1228.10
#2013-05-31|1232.92
#2013-06-03|1222.63
#2013-06-04|1222.93
#2013-06-05|1219.15
#2013-06-06|1212.98
#2013-06-07|1221.22
#2013-06-10|1226.33
#2013-06-11|1221.42
#2013-06-12|1229.49
#2013-06-13|1223.49
#2013-06-14|1238.56
#2013-06-17|1244.41
#2013-06-18|1256.99
#2013-06-19|1277.21
#2013-06-20|1241.47
#2013-06-21|1229.08
#2013-06-24|1204.24
#2013-06-25|1226.50
#2013-06-26|1239.94
#2013-06-27|1232.66
#2013-06-28|1231.13
#2013-07-01|1262.21
#2013-07-02|1247.89
#2013-07-03|1243.33
#2013-07-04|1252.33
#2013-07-05|1241.20
#2013-07-08|1248.26
#2013-07-09|1242.43
#2013-07-10|1251.41
#2013-07-11|1275.07
#2013-07-12|1263.10
#2013-07-15|1266.21
#2013-07-16|1268.13
#2013-07-17|1261.00
#2013-07-18|1295.09
#2013-07-19|1305.86
#2013-07-22|1309.00
#2013-07-23|1321.65
#2013-07-24|1326.67
#2013-07-25|1326.81
#2013-07-26|1329.77
#2013-07-29|1327.14
#2013-07-30|1336.52
#2013-07-31|1321.12
#2013-08-01|1326.61
#2013-08-02|1338.94
#2013-08-05|1338.89
#2013-08-06|1347.00
#2013-08-07|1346.07
#2013-08-08|1362.09
#2013-08-09|1348.86
#2013-08-12|1353.18
#2013-08-13|1349.89
#2013-08-14|1354.24
#2013-08-15|1350.26
#2013-08-16|1355.00
#2013-08-19|1346.90
#2013-08-20|1354.53
#2013-08-21|1352.35
#2013-08-22|1355.22
#2013-08-23|1345.81
#2013-08-26|1332.98
#2013-08-27|1316.68
#2013-08-28|1296.91
#2013-08-29|1291.25
#2013-08-30|1286.15
#2013-09-02|1312.06
#2013-09-03|1296.30
#2013-09-04|1293.81
#2013-09-05|1281.23
#2013-09-06|1292.27
#2013-09-09|1310.90
#2013-09-10|1313.83
#2013-09-11|1329.02
#2013-09-12|1317.08
#2013-09-13|1315.82
#2013-09-16|1337.24
#2013-09-17|1356.92
#2013-09-18|1353.68
#2013-09-19|1361.57
#2013-09-20|1351.03
#2013-09-23|1348.86
#2013-09-24|1359.14
#2013-09-25|1355.04
#2013-09-26|1342.18
#2013-09-27|1344.99
#2013-09-30|1341.01
#2013-10-01|1356.45
#2013-10-02|1355.70
#2013-10-03|1359.39
#2013-10-04|1353.57
#2013-10-07|1348.75
#2013-10-08|1363.30
#2013-10-09|1348.03
#2013-10-10|1353.55
#2013-10-11|1358.79
#2013-10-14|1367.28
#2013-10-15|1374.05
#2013-10-16|1363.37
#2013-10-17|1393.00
#2013-10-18|1401.26
#2013-10-21|1409.88
#2013-10-22|1420.94
#2013-10-23|1422.07
#2013-10-24|1416.53
#2013-10-25|1403.04
#2013-10-28|1403.21
#2013-10-29|1409.52
#2013-10-30|1423.19
#2013-10-31|1420.31
#2013-11-01|1409.38
#2013-11-04|1430.17
#2013-11-05|1428.62
#2013-11-06|1449.27
#2013-11-07|1432.26
#2013-11-08|1434.21
#2013-11-11|1457.76
#2013-11-12|1474.20
#2013-11-13|1482.25
#2013-11-14|1471.51
#2013-11-15|1475.76
#2013-11-18|1497.95
#2013-11-19|1509.20
#2013-11-20|1480.04
#2013-11-21|1503.14
#2013-11-22|1524.63
#2013-11-25|1514.51
#2013-11-26|1528.87
#2013-11-27|1531.98
#2013-11-28|1534.45
#2013-11-29|1531.58
#2013-12-02|1521.72
#2013-12-03|1499.87
#2013-12-04|1504.98
#2013-12-05|1499.22
#2013-12-06|1504.56
#2013-12-09|1506.09
#2013-12-10|1507.47
#2013-12-11|1491.91
#2013-12-12|1494.22
#2013-12-13|1504.72
#2013-12-16|1533.36
#2013-12-17|1533.08
#2013-12-18|1547.29
#2013-12-19|1547.14
#2013-12-20|1549.98
#2013-12-23|1569.94
#2013-12-24|1565.03
#2013-12-25|1565.03
#2013-12-26|1567.63
#2013-12-27|1586.36
#2013-12-30|1596.41
#2013-12-31|1592.03
#2014-01-01|1592.03
#2014-01-02|1588.27
#2014-01-03|1606.16
#2014-01-06|1644.66
#2014-01-07|1642.96
#2014-01-08|1624.82
#2014-01-09|1606.04
#2014-01-10|1644.50
#2014-01-13|1651.56
#2014-01-14|1649.93
#2014-01-15|1646.19
#2014-01-16|1656.67
#2014-01-17|1661.28
#2014-01-20|1690.49
#2014-01-21|1700.04
#2014-01-22|1695.71
#2014-01-23|1681.55
#2014-01-24|1672.42
#2014-01-27|1643.62
#2014-01-28|1656.21
#2014-01-29|1639.31
#2014-01-30|1652.86
#2014-01-31|1650.94
#2014-02-03|1634.09
#2014-02-04|1632.57
#2014-02-05|1646.47
#2014-02-06|1673.78
#2014-02-07|1683.44
#2014-02-10|1691.30
#2014-02-11|1704.22
#2014-02-12|1718.17
#2014-02-13|1743.78
#2014-02-14|1763.44
#2014-02-17|1752.43
#2014-02-18|1748.11
#2014-02-19|1757.05
#2014-02-20|1760.30
#2014-02-21|1763.70
#2014-02-24|1788.48
#2014-02-25|1783.10
#2014-02-26|1771.71
#2014-02-27|1784.53
#2014-02-28|1816.18
#2014-03-03|1756.53
#2014-03-04|1780.98
#2014-03-05|1796.31
#2014-03-06|1806.66
#2014-03-07|1797.01
#2014-03-10|1785.87
#2014-03-11|1801.04
#2014-03-12|1765.00
#2014-03-13|1770.08
#2014-03-14|1774.21
#2014-03-17|1785.02
#2014-03-18|1814.07
#2014-03-19|1801.34
#2014-03-20|1760.06
#2014-03-21|1768.69
#2014-03-24|1752.32
#2014-03-25|1780.01
#2014-03-26|1780.85
#2014-03-27|1806.45
#2014-03-28|1805.50
#2014-03-31|1806.52
#2014-04-01|1794.78
#2014-04-02|1797.38
#2014-04-03|1802.11
#2014-04-04|1802.64
#2014-04-07|1800.79
#2014-04-08|1765.08
#2014-04-09|1795.20
#2014-04-10|1796.83
#2014-04-11|1755.14
#2014-04-14|1696.62
#2014-04-15|1701.88
#2014-04-16|1699.48
#2014-04-17|1749.85
#2014-04-18|1746.95
#2014-04-21|1745.63
#2014-04-22|1773.21
#2014-04-23|1768.56
#2014-04-24|1790.73
#2014-04-25|1792.34
#2014-04-28|1813.32
#2014-04-29|1813.35
#2014-04-30|1826.96
#2014-05-01|1827.26
#2014-05-02|1833.14
#2014-05-05|1841.05
#2014-05-06|1826.50
#2014-05-07|1787.91
#2014-05-08|1797.37
#2014-05-09|1770.67
#2014-05-12|1795.49
#2014-05-13|1795.27
#2014-05-14|1766.27
#2014-05-15|1734.01
#2014-05-16|1740.09
#2014-05-19|1733.40
#2014-05-20|1765.13
#2014-05-21|1760.13
#2014-05-22|1757.33
#2014-05-23|1764.16
#2014-05-26|1791.93
#2014-05-27|1792.68
#2014-05-28|1822.79
#2014-05-29|1834.73
#2014-05-30|1845.60
#2014-06-02|1857.87
#2014-06-03|1853.72
#2014-06-04|1853.51
#2014-06-05|1853.99
#2014-06-06|1865.16
#2014-06-09|1865.12
#2014-06-10|1860.68
#2014-06-11|1853.37
#2014-06-12|1863.23
#2014-06-13|1856.71
#2014-06-16|1868.42
#2014-06-17|1875.65
#2014-06-18|1891.06
#2014-06-19|1920.00
#2014-06-20|1921.21
#2014-06-23|1900.24
#2014-06-24|1870.43
#2014-06-25|1865.83
#2014-06-26|1870.35
#2014-06-27|1859.87
#2014-06-30|1865.86
#2014-07-01|1884.59
#2014-07-02|1884.23
#2014-07-03|1915.22
#2014-07-04|1899.46
#2014-07-07|1902.19
#2014-07-08|1895.41
#2014-07-09|1921.59
#2014-07-10|1896.38
#2014-07-11|1923.38
#2014-07-14|1933.58
#2014-07-15|1894.31
#2014-07-16|1892.12
#2014-07-17|1889.48
#2014-07-18|1878.75
#2014-07-21|1874.97
#2014-07-22|1864.86
#2014-07-23|1876.37
#2014-07-24|1872.24
#2014-07-25|1850.77
#2014-07-28|1852.63
#2014-07-29|1861.10
#2014-07-30|1858.08
#2014-07-31|1850.52
#2014-08-01|1822.32
#2014-08-04|1803.57
#2014-08-05|1794.17
#2014-08-06|1770.08
#2014-08-07|1746.78
#2014-08-08|1736.54
#2014-08-11|1753.60
#2014-08-12|1752.08
#2014-08-13|1745.56
#2014-08-14|1757.98
#2014-08-15|1759.64
#2014-08-18|1777.69
#2014-08-19|1794.26
#2014-08-20|1779.50
#2014-08-21|1797.60
#2014-08-22|1769.07
#2014-08-25|1775.87
#2014-08-26|1772.67
#2014-08-27|1805.85
#2014-08-28|1790.77
#2014-08-29|1770.32
#2014-09-01|1776.52
#2014-09-02|1755.14
#2014-09-03|1764.79
#2014-09-04|1750.29
#2014-09-05|1762.89
#2014-09-08|1765.48
#2014-09-09|1755.53
#2014-09-10|1761.59
#2014-09-11|1771.15
#2014-09-12|1783.36
#2014-09-15|1763.13
#2014-09-16|1761.92
#2014-09-17|1771.98
#2014-09-18|1788.17
#2014-09-19|1768.17
#2014-09-22|1755.44
#2014-09-23|1729.52
#2014-09-24|1743.59
#2014-09-25|1714.39
#2014-09-26|1704.01
#2014-09-29|1709.83
#2014-09-30|1701.15
#2014-10-01|1697.16
#2014-10-02|1649.88
#2014-10-03|1677.69
#2014-10-06|1674.77
#2014-10-07|1654.18
#2014-10-08|1646.86
#2014-10-09|1634.95
#2014-10-10|1617.97
#2014-10-13|1602.48
#2014-10-14|1604.84
#2014-10-15|1583.72
#2014-10-16|1560.76
#2014-10-17|1585.20
#2014-10-20|1573.39
#2014-10-21|1584.74
#2014-10-22|1604.37
#2014-10-23|1642.41
#2014-10-24|1641.79
#2014-10-27|1653.15
#2014-10-28|1684.95
#2014-10-29|1712.00
#2014-10-30|1699.15
#2014-10-31|1711.62
#2014-11-03|1700.38
#2014-11-04|1709.08
#2014-11-05|1701.85
#2014-11-06|1692.97
#2014-11-07|1683.57
#2014-11-10|1681.54
#2014-11-11|1685.48
#2014-11-12|1690.21
#2014-11-13|1695.05
#2014-11-14|1698.98
#2014-11-17|1713.33
#2014-11-18|1731.73
#2014-11-19|1759.00
#2014-11-20|1758.28
#2014-11-21|1743.93
#2014-11-24|1740.42
#2014-11-25|1755.78
#2014-11-26|1757.27
#2014-11-27|1776.22
#2014-11-28|1781.16
#2014-12-01|1783.83
#2014-12-02|1748.70
#2014-12-03|1751.48
#2014-12-04|1761.06
#2014-12-05|1761.48
#2014-12-08|1761.59
#2014-12-09|1735.68
#2014-12-10|1729.82
#2014-12-11|1722.81
#2014-12-12|1713.39
#2014-12-15|1675.80
#2014-12-16|1694.48
#2014-12-17|1692.57
#2014-12-18|1699.34
#2014-12-19|1695.25
#2014-12-22|1697.67
#2014-12-23|1678.13
#2014-12-24|1679.89
#2014-12-25|1679.89
#2014-12-26|1677.23
#2014-12-29|1685.82
#2014-12-30|1676.25
#2014-12-31|1667.47
#2015-01-01|1667.47
#2015-01-02|1667.59
#2015-01-05|1675.67
#2015-01-06|1660.06
#2015-01-07|1643.04
#2015-01-08|1640.38
#2015-01-09|1649.26
#2015-01-12|1664.39
#2015-01-13|1675.19
#2015-01-14|1680.24
#2015-01-15|1666.39
#2015-01-16|1676.52
#2015-01-19|1702.08
#2015-01-20|1693.02
#2015-01-21|1684.21
#2015-01-22|1667.52
#2015-01-23|1660.96
#2015-01-26|1677.21
#2015-01-27|1706.64
#2015-01-28|1703.58
#2015-01-29|1688.62
#2015-01-30|1702.52
#2015-02-02|1698.27
#2015-02-03|1726.68
#2015-02-04|1721.30
#2015-02-05|1716.59
#2015-02-06|1706.64
#2015-02-09|1692.92
#2015-02-10|1726.42
#2015-02-11|1711.81
#2015-02-12|1748.92
#2015-02-13|1744.70
#2015-02-16|1773.17
#2015-02-17|1794.35
#2015-02-18|1799.61
#2015-02-19|1821.20
#2015-02-20|1821.68
#2015-02-23|1835.92
#2015-02-24|1839.18
#2015-02-25|1856.87
#2015-02-26|1972.38
#2015-02-27|1957.59
#2015-03-02|1949.35
#2015-03-03|1948.00
#2015-03-04|1953.84
#2015-03-05|1970.32
#2015-03-06|1938.24
#2015-03-09|1924.43
#2015-03-10|1893.43
#2015-03-11|1897.66
#2015-03-12|1916.81
#2015-03-13|1920.81
#2015-03-16|1946.02
#2015-03-17|1922.83
#2015-03-18|1907.12
#2015-03-19|1923.30
#2015-03-20|1961.10
#2015-03-23|1993.12
#2015-03-24|2008.96
#2015-03-25|2014.78
#2015-03-26|1982.23
#2015-03-27|1948.80
#2015-03-30|1994.94
#2015-03-31|1959.97
#2015-04-01|1971.33
#2015-04-02|2004.56
#2015-04-03|2023.23
#2015-04-06|2030.45
#2015-04-07|2006.90
#2015-04-08|1996.75
#2015-04-09|1984.80
#2015-04-10|2012.45
#2015-04-13|2023.36
#2015-04-14|2030.05
#2015-04-15|2039.50
#2015-04-16|2025.88
#2015-04-17|2004.45
#2015-04-20|1996.96
#2015-04-21|2019.02
#2015-04-22|2028.72
#2015-04-23|2026.69
#2015-04-24|2048.46
#2015-04-27|2059.77
#2015-04-28|2053.45
#2015-04-29|2046.34
#2015-04-30|2075.09
#2015-05-01|2079.51
#2015-05-04|2064.82
#2015-05-05|2034.61
#2015-05-06|2065.36
#2015-05-07|2045.75
#2015-05-08|2063.36
#2015-05-11|2062.58
#2015-05-12|2096.29
#2015-05-13|2132.10
#2015-05-14|2146.35
#2015-05-15|2143.76
#2015-05-18|2156.02
#2015-05-19|2143.97
#2015-05-20|2142.31
#2015-05-21|2161.93
#2015-05-22|2145.22
#2015-05-25|2107.20
#2015-05-26|2086.44
#2015-05-27|2089.89
#2015-05-28|2103.20
#2015-05-29|2101.93
#2015-06-01|2123.36
#2015-06-02|2155.99
#2015-06-03|2185.33
#2015-06-04|2177.07
#2015-06-05|2104.96
#2015-06-08|2127.66
#2015-06-09|2109.97
#2015-06-10|2122.28
#2015-06-11|2128.04
#2015-06-12|2135.89
#2015-06-15|2080.67
#2015-06-16|2092.75
#2015-06-17|2068.47
#2015-06-18|2087.33
#2015-06-19|2099.91
#2015-06-22|2155.83
#2015-06-23|2143.04
#2015-06-24|2139.91
#2015-06-25|2134.70
#2015-06-26|2125.51
#2015-06-29|2078.95
#2015-06-30|2078.99
#2015-07-01|2119.01
#2015-07-02|2108.63
#2015-07-03|2095.74
#2015-07-06|2061.55
#2015-07-07|2034.56
#2015-07-08|2050.77
#2015-07-09|2088.95
#2015-07-10|2120.39
#2015-07-13|2151.69
#2015-07-14|2150.63
#2015-07-15|2150.19
#2015-07-16|2166.17
#2015-07-17|2167.33
#2015-07-20|2200.15
#2015-07-21|2206.75
#2015-07-22|2190.15
#2015-07-23|2209.63
#2015-07-24|2219.76
#2015-07-27|2185.38
#2015-07-28|2174.59
#2015-07-29|2235.67
#2015-07-30|2216.77
#2015-07-31|2266.92
#2015-08-03|2300.83
#2015-08-04|2307.51
#2015-08-05|2292.44
#2015-08-06|2280.68
#2015-08-07|2210.80
#2015-08-10|2247.42
#2015-08-11|2268.15
#2015-08-12|2246.49
#2015-08-13|2252.87
#2015-08-14|2276.64
#2015-08-17|2267.36
#2015-08-18|2279.54
#2015-08-19|2239.92
#2015-08-20|2258.10
#2015-08-21|2233.20
#2015-08-24|2192.14
#2015-08-25|2233.36
#2015-08-26|2231.92
#2015-08-27|2228.32
#2015-08-28|2223.07
#2015-08-31|2221.35
#2015-09-01|2197.31
#2015-09-02|2177.67
#2015-09-03|2181.13
#2015-09-04|2179.01
#2015-09-07|2183.40
#2015-09-08|2220.18
#2015-09-09|2195.90
#2015-09-10|2197.29
#2015-09-11|2225.62
#2015-09-14|2216.80
#2015-09-15|2214.32
#2015-09-16|2216.54
#2015-09-17|2248.92
#2015-09-18|2276.89
#2015-09-21|2251.72
#2015-09-22|2192.84
#2015-09-23|2223.60
#2015-09-24|2220.95
#2015-09-25|2230.48
#2015-09-28|2203.20
#2015-09-29|2152.36
#2015-09-30|2135.23
#2015-10-01|2145.14
#2015-10-02|2151.64
#2015-10-05|2178.89
#2015-10-06|2185.13
#2015-10-07|2121.68
#2015-10-08|2120.82
#2015-10-09|2098.12
#2015-10-12|2089.49
#2015-10-13|2123.88
#2015-10-14|2165.96
#2015-10-15|2186.99
#2015-10-16|2185.23
#2015-10-19|2219.75
#2015-10-20|2231.93
#2015-10-21|2213.44
#2015-10-22|2162.58
#2015-10-23|2174.01
#2015-10-26|2187.71
#2015-10-27|2188.06
#2015-10-28|2204.27
#2015-10-29|2230.94
#2015-10-30|2255.00
#2015-11-02|2278.46
#2015-11-03|2250.16
#2015-11-04|2236.48
#2015-11-05|2239.77
#2015-11-06|2221.50
#2015-11-09|2195.79
#2015-11-10|2192.92
#2015-11-11|2220.84
#2015-11-12|2257.56
#2015-11-13|2258.51
#2015-11-16|2250.53
#2015-11-17|2279.94
#2015-11-18|2266.65
#2015-11-19|2288.93
#2015-11-20|2326.72
#2015-11-23|2337.71
#2015-11-24|2293.38
#2015-11-25|2312.37
#2015-11-26|2297.67
#2015-11-27|2320.17
#2015-11-30|2332.67
#2015-12-01|2338.15
#2015-12-02|2345.60
#2015-12-03|2372.19
#2015-12-04|2369.15
#2015-12-07|2393.97
#2015-12-08|2393.07
#2015-12-09|2375.58
#2015-12-10|2386.12
#2015-12-11|2384.81
#2015-12-14|2379.93
#2015-12-15|2396.53
#2015-12-16|2407.25
#2015-12-17|2401.29
#2015-12-18|2401.83
#2015-12-21|2398.05
#2015-12-22|2397.64
#2015-12-23|2392.71
#2015-12-24|2409.69
#2015-12-25|2409.69
#2015-12-28|2448.13
#2015-12-29|2445.29
#2015-12-30|2463.96
#2015-12-31|2450.45
#2016-01-01|2450.45
#2016-01-04|2408.32
#2016-01-05|2435.97
#2016-01-06|2432.13
#2016-01-07|2427.00
#2016-01-08|2405.09
#2016-01-11|2361.85
#2016-01-12|2359.39
#2016-01-13|2364.50
#2016-01-14|2302.66
#2016-01-15|2301.35
#2016-01-18|2241.92
#2016-01-19|2272.30
#2016-01-20|2204.63
#2016-01-21|2193.60
#2016-01-22|2278.57
#2016-01-25|2304.85
#2016-01-26|2325.29
#2016-01-27|2354.46
#2016-01-28|2308.16
#2016-01-29|2328.36
#2016-02-01|2382.03
#2016-02-02|2336.13
#2016-02-03|2345.28
#2016-02-04|2313.61
#2016-02-05|2203.13
#2016-02-08|2127.18
#2016-02-09|2154.25
#2016-02-10|2185.11
#2016-02-11|2202.11
#2016-02-12|2222.53
#2016-02-15|2287.78
#2016-02-16|2291.35
#2016-02-17|2341.20
#2016-02-18|2377.40
#2016-02-19|2364.85
#2016-02-22|2394.42
#2016-02-23|2274.99
#2016-02-24|2272.65
#2016-02-25|2330.88
#2016-02-26|2321.63
#2016-02-29|2320.29
#2016-03-01|2342.74
#2016-03-02|2302.49
#2016-03-03|2295.05
#2016-03-04|2318.04
#2016-03-07|2324.08
#2016-03-08|2304.73
#2016-03-09|2291.68
#2016-03-10|2286.88
#2016-03-11|2318.29
#2016-03-14|2344.30
#2016-03-15|2328.52
#2016-03-16|2323.91
#2016-03-17|2367.08
#2016-03-18|2362.56
#2016-03-21|2356.49
#2016-03-22|2362.11
#2016-03-23|2359.05
#2016-03-24|2332.17
#2016-03-25|2332.17
#2016-03-28|2342.92
#2016-03-29|2361.45
#2016-03-30|2476.27
#2016-03-31|2487.50
#2016-04-01|2489.84
#2016-04-04|2515.27
#2016-04-05|2480.65
#2016-04-06|2504.10
#2016-04-07|2539.48
#2016-04-08|2544.51
#2016-04-11|2534.45
#2016-04-12|2522.53
#2016-04-13|2496.49
#2016-04-14|2491.37
#2016-04-15|2492.82
#2016-04-18|2538.30
#2016-04-19|2547.35
#2016-04-20|2530.46
#2016-04-21|2522.63
#2016-04-22|2480.28
#2016-04-25|2489.17
#2016-04-26|2506.72
#2016-04-27|2538.55
#2016-04-28|2520.70
#2016-04-29|2556.29
#2016-05-02|2569.16
#2016-05-03|2573.92
#2016-05-04|2602.39
#2016-05-05|2594.70
#2016-05-06|2612.21
#2016-05-09|2672.66
#2016-05-10|2696.99
#2016-05-11|2698.44
#2016-05-12|2688.19
#2016-05-13|2693.96
#2016-05-16|2690.24
#2016-05-17|2687.48
#2016-05-18|2679.94
#2016-05-19|2679.03
#2016-05-20|2760.76
#2016-05-23|2782.70
#2016-05-24|2793.60
#2016-05-25|2776.46
#2016-05-26|2807.00
#2016-05-27|2827.35
#2016-05-30|2856.52
#2016-05-31|2848.60
#2016-06-01|2900.52
#2016-06-02|2907.85
#2016-06-03|2930.18
#2016-06-06|2914.98
#2016-06-07|2968.96
#2016-06-08|2958.66
#2016-06-09|2940.84
#2016-06-10|2892.65
#2016-06-13|2807.75
#2016-06-14|2783.61
#2016-06-15|2801.59
#2016-06-16|2741.41
#2016-06-17|2745.15
#2016-06-20|2855.47
#2016-06-21|2860.31
#2016-06-22|2879.17
#2016-06-23|2927.19
#2016-06-24|2708.36
#2016-06-27|2672.90
#2016-06-28|2756.69
#2016-06-29|2831.27
#2016-06-30|2858.65
#2016-07-01|2879.27
#2016-07-04|2888.51
#2016-07-05|2845.50
#2016-07-06|2809.15
#2016-07-07|2846.46
#2016-07-08|2899.42
#2016-07-11|2935.09
#2016-07-12|2929.18
#2016-07-13|2923.59
#2016-07-14|2905.21
#2016-07-15|2897.00
#2016-07-18|2911.63
#2016-07-19|2949.33
#2016-07-20|2989.74
#2016-07-21|2978.56
#2016-07-22|2976.20
#2016-07-25|2964.40
#2016-07-26|3010.94
#2016-07-27|3001.15
#2016-07-28|3003.88
#2016-07-29|3046.07
#2016-08-01|3059.93
#2016-08-02|3037.96
#2016-08-03|2974.58
#2016-08-04|3024.24
#2016-08-05|3021.54
#2016-08-08|3010.09
#2016-08-09|3062.68
#2016-08-10|3082.04
#2016-08-11|3108.89
#2016-08-12|3048.35
#2016-08-15|3053.40
#2016-08-16|3044.08
#2016-08-17|3009.62
#2016-08-18|3035.28
#2016-08-19|2998.23
#2016-08-22|3017.80
#2016-08-23|3032.12
#2016-08-24|3018.51
#2016-08-25|2972.89
#2016-08-26|2973.99
#2016-08-29|2921.82
#2016-08-30|2989.78
#2016-08-31|2968.21
#2016-09-01|2954.60
#2016-09-02|2971.51
#2016-09-05|2963.73
#2016-09-06|2977.75
#2016-09-07|3043.90
#2016-09-08|3015.23
#2016-09-09|2936.20
#2016-09-12|2912.03
#2016-09-13|2904.11
#2016-09-14|2946.82
#2016-09-15|2949.12
#2016-09-16|2927.78
#2016-09-19|2947.71
#2016-09-20|2963.17
#2016-09-21|2966.61
#2016-09-22|3028.31
#2016-09-23|3019.60
#2016-09-26|3074.14
#2016-09-27|3058.97
#2016-09-28|3057.34
#2016-09-29|3039.36
#2016-09-30|3056.29
#2016-10-03|3070.17
#2016-10-04|3045.94
#2016-10-05|3049.96
#2016-10-06|3038.80
#2016-10-07|3003.71
#2016-10-10|3021.67
#2016-10-11|2985.72
#2016-10-12|2950.47
#2016-10-13|2916.88
#2016-10-14|2928.06
#2016-10-17|2884.09
#2016-10-18|2898.86
#2016-10-19|2886.19
#2016-10-20|2878.51
#2016-10-21|2828.57
#2016-10-24|2834.07
#2016-10-25|2801.95
#2016-10-26|2837.13
#2016-10-27|2865.19
#2016-10-28|2820.99
#2016-10-31|2806.31
#2016-11-01|2764.18
#2016-11-02|2789.60
#2016-11-03|2799.91
#2016-11-04|2755.69
#2016-11-07|2774.19
#2016-11-08|2759.70
#2016-11-09|2810.33
#2016-11-10|2694.16
#2016-11-11|2695.22
#2016-11-14|2626.59
#2016-11-15|2618.30
#2016-11-16|2619.94
#2016-11-17|2642.84
#2016-11-18|2621.60
#2016-11-21|2620.56
#2016-11-22|2570.78
#2016-11-23|2567.56
#2016-11-24|2603.57
#2016-11-25|2630.41
#2016-11-28|2598.14
#2016-11-29|2615.99
#2016-11-30|2619.84
#2016-12-01|2582.11
#2016-12-02|2619.48
#2016-12-05|2679.46
#2016-12-06|2720.43
#2016-12-07|2725.17
#2016-12-08|2648.56
#2016-12-09|2640.42
#2016-12-12|2648.32
#2016-12-13|2644.00
#2016-12-14|2603.36
#2016-12-15|2633.63
#2016-12-16|2646.93
#2016-12-19|2676.47
#2016-12-20|2669.49
#2016-12-21|2697.56
#2016-12-22|2675.62
#2016-12-23|2723.20
#2016-12-26|2723.20
#2016-12-27|2745.37
#2016-12-28|2709.25
#2016-12-29|2754.34
#2016-12-30|2761.71
#2017-01-02|2813.18
#2017-01-03|2749.93
#2017-01-04|2788.84
#2017-01-05|2847.49
#2017-01-06|2846.39
#2017-01-09|2791.39
#2017-01-10|2795.53
#2017-01-11|2784.36
#2017-01-12|2811.09
#2017-01-13|2839.44
#2017-01-16|2812.18
#2017-01-17|2854.07
#2017-01-18|2858.83
#2017-01-19|2834.88
#2017-01-20|2826.26
#2017-01-23|2851.35
#2017-01-24|2834.68
#2017-01-25|2798.42
#2017-01-26|2799.62
#2017-01-27|2818.75
#2017-01-30|2797.47
#2017-01-31|2798.95
#2017-02-01|2822.15
#2017-02-02|2871.52
#2017-02-03|2885.58
#2017-02-06|2817.46
#2017-02-07|2833.31
#2017-02-08|2868.67
#2017-02-09|2912.85
#2017-02-10|2919.24
#2017-02-13|2916.75
#2017-02-14|2925.52
#2017-02-15|2925.21
#2017-02-16|2973.84
#2017-02-17|2955.47
#2017-02-20|2970.03
#2017-02-21|2968.53
#2017-02-22|2987.36
#2017-02-23|2972.30
#2017-02-24|2975.31
#2017-02-27|3016.26
#2017-02-28|3054.38
#2017-03-01|3053.32
#2017-03-02|3071.53
#2017-03-03|3078.79
#2017-03-06|3080.39
#2017-03-07|3090.40
#2017-03-08|3059.68
#2017-03-09|3095.55
#2017-03-10|3123.71
#2017-03-13|3129.35
#2017-03-14|3153.15
#2017-03-15|3187.07
#2017-03-16|3247.05
#2017-03-17|3260.88
#2017-03-20|3251.83
#2017-03-21|3259.00
#2017-03-22|3285.52
#2017-03-23|3307.34
#2017-03-24|3300.60
#2017-03-27|3342.55
#2017-03-28|3343.32
#2017-03-29|3282.26
#2017-03-30|3301.21
#2017-03-31|3295.07
#2017-04-03|3322.14
#2017-04-04|3356.82
#2017-04-05|3352.61
#2017-04-06|3364.91
#2017-04-07|3350.18
#2017-04-10|3356.63
#2017-04-11|3391.59
#2017-04-12|3405.97
#2017-04-13|3381.61
#2017-04-14|3381.61
#2017-04-17|3393.86
#2017-04-18|3390.03
#2017-04-19|3410.93
#2017-04-20|3488.54
#2017-04-21|3422.31
#2017-04-24|3590.48
#2017-04-25|3577.24
#2017-04-26|3563.47
#2017-04-27|3605.44
#2017-04-28|3595.48
#2017-05-01|3604.73
#2017-05-02|3670.17
#2017-05-03|3632.67
#2017-05-04|3639.92
#2017-05-05|3659.40
#2017-05-08|3645.37
#2017-05-09|3694.60
#2017-05-10|3712.15
#2017-05-11|3706.53
#2017-05-12|3783.36
#2017-05-15|3804.94
#2017-05-16|3844.55
#2017-05-17|3768.17
#2017-05-18|3775.96
#2017-05-19|3820.87
#2017-05-22|3852.40
#2017-05-23|3860.17
#2017-05-24|3861.51
#2017-05-25|3870.32
#2017-05-26|3887.25
#2017-05-29|3812.96
#2017-05-30|3831.34
#2017-05-31|3887.71
#2017-06-01|3945.95
#2017-06-02|4046.28
#2017-06-05|3967.04
#2017-06-06|3993.43
#2017-06-07|3961.42
#2017-06-08|3969.57
#2017-06-09|3970.83
#2017-06-12|3882.95
#2017-06-13|3929.92
#2017-06-14|3944.37
#2017-06-15|3877.44
#2017-06-16|3946.33
#2017-06-19|3958.92
#2017-06-20|3931.23
#2017-06-21|3946.21
#2017-06-22|3955.58
#2017-06-23|3983.02
#2017-06-26|3970.90
#2017-06-27|3906.78
#2017-06-28|3912.13
#2017-06-29|3816.91
#2017-06-30|3836.11
#2017-07-03|3760.16
#2017-07-04|3783.30
#2017-07-05|3792.78
#2017-07-06|3783.08
#2017-07-07|3793.53
#2017-07-10|3809.24
#2017-07-11|3793.29
#2017-07-12|3844.31
#2017-07-13|3827.70
#2017-07-14|3884.32
#2017-07-17|3911.89
#2017-07-18|3960.84
#2017-07-19|3945.60
#2017-07-20|4045.58
#2017-07-21|3993.58
#2017-07-24|4035.21
#2017-07-25|4017.86
#2017-07-26|4077.08
#2017-07-27|4084.85
#2017-07-28|4078.55
#2017-07-31|4132.83
#2017-08-01|4117.06
#2017-08-02|4113.56
#2017-08-03|4119.57
#2017-08-04|4077.40
#2017-08-07|4067.23
#2017-08-08|4031.26
#2017-08-09|4042.31
#2017-08-10|3986.60
#2017-08-11|3953.16
#2017-08-14|4003.88
#2017-08-15|3981.80
#2017-08-16|3974.63
#2017-08-17|4031.57
#2017-08-18|3995.39
#2017-08-21|4011.96
#2017-08-22|4023.17
#2017-08-23|4030.59
#2017-08-24|4053.97
#2017-08-25|4057.43
#2017-08-28|4060.33
#2017-08-29|4073.48
#2017-08-30|4094.20
#2017-08-31|4138.78
#2017-09-01|4174.76
#2017-09-04|4149.08
#2017-09-05|4190.24
#2017-09-06|4203.08
#2017-09-07|4260.81
#2017-09-08|4302.85
#2017-09-11|4308.29
#2017-09-12|4284.15
#2017-09-13|4290.82
#2017-09-14|4290.14
#2017-09-15|4278.04
#2017-09-18|4300.44
#2017-09-19|4324.20
#2017-09-20|4340.55
#2017-09-21|4327.54
#2017-09-22|4395.31
#2017-09-25|4425.53
#2017-09-26|4372.84
#2017-09-27|4344.27
#2017-09-28|4403.90
#2017-09-29|4389.89
#2017-10-02|4418.51
#2017-10-03|4434.26
#2017-10-04|4461.73
#2017-10-05|4487.10
#2017-10-06|4486.74
#2017-10-09|4509.72
#2017-10-10|4509.28
#2017-10-11|4540.93
#2017-10-12|4549.91
#2017-10-13|4503.62
#2017-10-16|4503.54
#2017-10-17|4459.07
#2017-10-18|4462.29
#2017-10-19|4453.43
#2017-10-20|4439.04
#2017-10-23|4428.48
#2017-10-24|4470.94
#2017-10-25|4446.09
#2017-10-26|4440.34
#2017-10-27|4411.08
#2017-10-30|4435.84
#2017-10-31|4436.86
#2017-11-01|4449.44
#2017-11-02|4427.03
#2017-11-03|4475.95
#2017-11-06|4445.06
#2017-11-07|4392.55
#2017-11-08|4404.16
#2017-11-09|4247.55
#2017-11-10|4247.41
#2017-11-13|4263.01
#2017-11-14|4326.08
#2017-11-15|4274.98
#2017-11-16|4331.33
#2017-11-17|4293.44
#2017-11-20|4352.79
#2017-11-21|4376.63
#2017-11-22|4376.89
#2017-11-23|4394.69
#2017-11-24|4391.56
#2017-11-27|4400.81
#2017-11-28|4394.42
#2017-11-29|4366.18
#2017-11-30|4429.86
#2017-12-01|4396.47
#2017-12-04|4401.63
#2017-12-05|4458.22
#2017-12-06|4411.96
#2017-12-07|4414.79
#2017-12-08|4468.71
#2017-12-11|4475.06
#2017-12-12|4421.94
#2017-12-13|4366.47
#2017-12-14|4282.66
#2017-12-15|4237.49
#2017-12-18|4309.55
#2017-12-19|4293.83
#2017-12-20|4285.37
#2017-12-21|4264.78
#2017-12-22|4290.48
#2017-12-25|4290.48
#2017-12-26|4301.72
#2017-12-27|4356.34
#2017-12-28|4367.23
#2017-12-29|4347.58
#2018-01-01|4347.58
#2018-01-02|4389.30
#2018-01-03|4378.10
#2018-01-04|4469.62
#2018-01-05|4513.74
#2018-01-08|4553.67
#2018-01-09|4544.14
#2018-01-10|4551.04
#2018-01-11|4586.22
#2018-01-12|4651.00
#2018-01-15|4669.04
#2018-01-16|4633.85
#2018-01-17|4605.45
#2018-01-18|4640.59
#2018-01-19|4690.24
#2018-01-22|4698.70
#2018-01-23|4712.23
#2018-01-24|4712.80
#2018-01-25|4744.97
#2018-01-26|4786.52
#2018-01-29|4713.93
#2018-01-30|4638.86
#2018-01-31|4645.58
#2018-02-01|4635.08
#2018-02-02|4490.78
#2018-02-05|4393.54
#2018-02-06|4240.36
#2018-02-07|4371.30
#2018-02-08|4121.67
#2018-02-09|3968.63
#2018-02-12|3977.25
#2018-02-13|3966.33
#2018-02-14|4056.47
#2018-02-15|4088.24
#2018-02-16|4127.48
#2018-02-19|4053.40
#2018-02-20|3970.87
#2018-02-21|3935.59
#2018-02-22|3909.85
#2018-02-23|3873.83
#2018-02-26|3928.97
#2018-02-27|3873.44
#2018-02-28|3829.51
#2018-03-01|3777.00
#2018-03-02|3773.33
#2018-03-05|3829.15
#2018-03-06|3901.03
#2018-03-07|4021.47
#2018-03-08|4044.05
#2018-03-09|4091.57
#2018-03-12|4050.55
#2018-03-13|4051.42
#2018-03-14|4009.44
#2018-03-15|4021.96
#2018-03-16|3973.87
#2018-03-19|3965.85
#2018-03-20|3922.99
#2018-03-21|3916.36
#2018-03-22|3922.88
#2018-03-23|3909.48
#2018-03-26|3848.09
#2018-03-27|3927.14
#2018-03-28|3987.11
#2018-03-29|4056.84
#2018-03-30|4056.84
#2018-04-02|4060.46
#2018-04-03|4004.31
#2018-04-04|4007.33
#2018-04-05|4018.53
#2018-04-06|4063.88
#2018-04-09|4047.44
#2018-04-10|4073.28
#2018-04-11|4044.03
#2018-04-12|4085.14
#2018-04-13|4098.03
#2018-04-16|4132.42
#2018-04-17|4141.09
#2018-04-18|4201.45
#2018-04-19|4161.39
#2018-04-20|4113.71
#2018-04-23|4142.05
#2018-04-24|4159.14
#2018-04-25|4119.36
#2018-04-26|4133.63
#2018-04-27|4123.66
#2018-04-30|4119.35
#2018-05-01|4087.82
#2018-05-02|4181.87
#2018-05-03|4156.33
#2018-05-04|4170.66
#2018-05-07|4191.75
#2018-05-08|4136.45
#2018-05-09|4187.96
#2018-05-10|4192.24
#2018-05-11|4205.52
#2018-05-14|4258.94
#2018-05-15|4198.18
#2018-05-16|4119.89
#2018-05-17|4298.27
#2018-05-18|4235.40
#2018-05-21|4261.14
#2018-05-22|4268.25
#2018-05-23|4206.03
#2018-05-24|4250.40
#2018-05-25|4266.54
#2018-05-28|4207.46
#2018-05-29|4109.28
#2018-05-30|4212.03
#2018-05-31|4209.79
#2018-06-01|4267.84
#2018-06-04|4329.28
#2018-06-05|4421.48
#2018-06-06|4485.68
#2018-06-07|4518.78
#2018-06-08|4449.60
#2018-06-11|4499.59
#2018-06-12|4532.72
#2018-06-13|4555.50
#2018-06-14|4554.93
#2018-06-15|4508.23
#2018-06-18|4475.67
#2018-06-19|4490.83
#2018-06-20|4548.88
#2018-06-21|4538.17
#2018-06-22|4673.19
#2018-06-25|4602.71
#2018-06-26|4593.27
#2018-06-27|4619.84
#2018-06-28|4608.40
#2018-06-29|4711.26
#2018-07-02|4369.14
#2018-07-03|4330.03
#2018-07-04|4334.10
#2018-07-05|4361.78
#2018-07-06|4427.59
#2018-07-09|4438.05
#2018-07-10|4462.05
#2018-07-11|4466.84
#2018-07-12|4471.48
#2018-07-13|4455.47
#2018-07-16|4477.63
#2018-07-17|4403.19
#2018-07-18|4373.08
#2018-07-19|4378.31
#2018-07-20|4492.78
#2018-07-23|4445.78
#2018-07-24|4474.88
#2018-07-25|4495.27
#2018-07-26|4469.50
#2018-07-27|4436.75
#2018-07-30|4487.63
#2018-07-31|4515.26
#2018-08-01|4540.01
#2018-08-02|4334.88
#2018-08-03|4402.30
#2018-08-06|4398.64
#2018-08-07|4452.83
#2018-08-08|4435.27
#2018-08-09|4410.73
#2018-08-10|4305.67
#2018-08-13|4282.37
#2018-08-14|4322.84
#2018-08-15|4300.03
#2018-08-16|4280.15
#2018-08-17|4243.76
#2018-08-20|4328.64
#2018-08-21|4400.57
#2018-08-22|4385.12
#2018-08-23|4369.67
#2018-08-24|4386.46
#2018-08-27|4376.64
#2018-08-28|4368.01
#2018-08-29|4394.29
#2018-08-30|4396.88
#2018-08-31|4370.66
#2018-09-03|4374.48
#2018-09-04|4339.50
#2018-09-05|4319.86
#2018-09-06|4302.52
#2018-09-07|4279.05
#2018-09-10|4312.29
#2018-09-11|4282.51
#2018-09-12|4345.10
#2018-09-13|4386.57
#2018-09-14|4330.13
#2018-09-17|4350.47
#2018-09-18|4407.67
#2018-09-19|4411.28
#2018-09-20|4442.04
#2018-09-21|4351.42
#2018-09-24|4364.24
#2018-09-25|4400.64
#2018-09-26|4418.68
#2018-09-27|4326.72
#2018-09-28|4210.08
#2018-10-01|4265.83
#2018-10-02|4176.44
#2018-10-03|4158.68
#2018-10-04|4021.88
#2018-10-05|3909.68
#2018-10-08|3810.76
#2018-10-09|3722.67
#2018-10-10|3629.22
#2018-10-11|3646.92
#2018-10-12|3686.64
#2018-10-15|3558.11
#2018-10-16|3622.64
#2018-10-17|3630.30
#2018-10-18|3581.81
#2018-10-19|3679.91
#2018-10-22|3669.50
#2018-10-23|3490.59
#2018-10-24|3491.42
#2018-10-25|3484.25
#2018-10-26|3463.33
#2018-10-29|3569.00
#2018-10-30|3519.61
#2018-10-31|3505.82
#2018-11-01|3540.21
#2018-11-02|3531.67
#2018-11-05|3551.78
#2018-11-06|3545.32
#2018-11-07|3535.35
#2018-11-08|3548.14
#2018-11-09|3558.42
#2018-11-12|3449.92
#2018-11-13|3485.19
#2018-11-14|3439.40
#2018-11-15|3298.86
#2018-11-16|3318.16
#2018-11-19|3235.79
#2018-11-20|3157.16
#2018-11-21|3205.50
#2018-11-22|3196.05
#2018-11-23|3211.99
#2018-11-26|3265.27
#2018-11-27|3218.76
#2018-11-28|3170.42
#2018-11-29|3290.61
#2018-11-30|3258.94
#2018-12-03|3338.02
#2018-12-04|3305.54
#2018-12-05|3330.68
#2018-12-06|3296.48
#2018-12-07|3359.18
#2018-12-10|3299.02
#2018-12-11|3191.97
#2018-12-12|3209.42
#2018-12-13|3171.17
#2018-12-14|3158.41
#2018-12-17|3166.70
#2018-12-18|3187.59
#2018-12-19|3273.62
#2018-12-20|3177.84
#2018-12-21|3044.92
#2018-12-24|3044.92
#2018-12-25|3044.92
#2018-12-26|3043.31
#2018-12-27|3102.25
#2018-12-28|3157.29
#2018-12-31|3156.46
#2019-01-01|3156.46
#2019-01-02|3115.48
#2019-01-03|3221.51
#2019-01-04|3244.70
#2019-01-07|3331.88
#2019-01-08|3468.30
#2019-01-09|3567.80
#2019-01-10|3513.68
#2019-01-11|3503.94
#2019-01-14|3521.04
#2019-01-15|3535.30
#2019-01-16|3524.23
#2019-01-17|3535.09
#2019-01-18|3580.97
#2019-01-21|3605.45
#2019-01-22|3582.54
#2019-01-23|3558.18
#2019-01-24|3533.00
#2019-01-25|3574.80
#2019-01-28|3535.16
#2019-01-29|3548.36
#2019-01-30|3547.20
#2019-01-31|3532.61
#2019-02-01|3554.44
#2019-02-04|3554.99
#2019-02-05|3690.03
#2019-02-06|3699.04
#2019-02-07|3583.97
#2019-02-08|3598.42
#2019-02-11|3644.87
#2019-02-12|3632.17
#2019-02-13|3626.81
#2019-02-14|3616.24
#2019-02-15|3633.16
#2019-02-18|3626.64
#2019-02-19|3522.54
#2019-02-20|3551.10
#2019-02-21|3613.00
#2019-02-22|3602.93
#2019-02-25|3663.30
#2019-02-26|3662.93
#2019-02-27|3654.14
#2019-02-28|3684.27
#2019-03-01|3738.49
#2019-03-04|3841.60
#2019-03-05|3752.68
#2019-03-06|3652.33
#2019-03-07|3601.07
#2019-03-08|3618.31
#2019-03-11|3629.72
#2019-03-12|3685.22
#2019-03-13|3737.88
#2019-03-14|3838.25
#2019-03-15|3888.36
#2019-03-18|3906.55
#2019-03-19|3915.32
#2019-03-20|3949.83
#2019-03-21|3934.54
#2019-03-22|3901.86
#2019-03-25|3881.64
#2019-03-26|3887.50
#2019-03-27|3812.40
#2019-03-28|3823.53
#2019-03-29|3856.42
#2019-04-01|3910.86
#2019-04-02|3948.56
#2019-04-03|3950.30
#2019-04-04|3904.32
#2019-04-05|3892.05
#2019-04-08|3927.34
#2019-04-09|3998.52
#2019-04-10|3963.01
#2019-04-11|3997.64
#2019-04-12|3968.96
#2019-04-15|3997.15
#2019-04-16|3996.89
#2019-04-17|3858.16
#2019-04-18|3766.15
#2019-04-19|3766.15
#2019-04-22|3770.00
#2019-04-23|3763.68
#2019-04-24|3750.55
#2019-04-25|3710.00
#2019-04-26|3787.50
#2019-04-29|3827.90
#2019-04-30|3818.38
#2019-05-01|3829.79
#2019-05-02|3748.68
#2019-05-03|3812.89
#2019-05-06|3757.88
#2019-05-07|4049.78
#2019-05-08|4084.66
#2019-05-09|4160.63
#2019-05-10|4042.11
#2019-05-13|4044.61
#2019-05-14|4179.64
#2019-05-15|4155.09
#2019-05-16|4316.38
#2019-05-17|4253.90
#2019-05-20|4295.85
#2019-05-21|4356.05
#2019-05-22|4484.21
#2019-05-23|4452.87
#2019-05-24|4373.14
#2019-05-27|4370.92
#2019-05-28|4354.26
#2019-05-29|4277.51
#2019-05-30|4295.44
#2019-05-31|4273.71
#2019-06-03|4389.92
#2019-06-04|4457.24
#2019-06-05|4500.81
#2019-06-06|4504.24
#2019-06-07|4598.41
#2019-06-10|4601.96
#2019-06-11|4517.29
#2019-06-12|4554.88
#2019-06-13|4687.06
#2019-06-14|4710.94
#2019-06-17|4761.14
#2019-06-18|4827.21
#2019-06-19|4772.36
#2019-06-20|4846.40
#2019-06-21|4728.88
#2019-06-24|4759.01
#2019-06-25|4713.20
#2019-06-26|4656.17
#2019-06-27|4640.88
#2019-06-28|4680.22
#2019-07-01|4677.95
#2019-07-02|4652.79
#2019-07-03|4754.15
#2019-07-04|4712.04
#2019-07-05|4632.55
#2019-07-08|4631.11
#2019-07-09|4600.91
#2019-07-10|4624.18
#2019-07-11|4655.28
#2019-07-12|4647.53
#2019-07-15|4721.57
#2019-07-16|4677.21
#2019-07-17|4673.06
#2019-07-18|4737.83
#2019-07-19|4655.86
#2019-07-22|4741.77
#2019-07-23|4665.31
#2019-07-24|4628.56
#2019-07-25|4603.74
#2019-07-26|4625.80
#2019-07-29|4637.35
#2019-07-30|4618.32
#2019-07-31|4819.52
#2019-08-01|4843.85
#2019-08-02|4824.71
#2019-08-05|4723.46
#2019-08-06|4699.93
#2019-08-07|4807.79
#2019-08-08|4881.13
#2019-08-09|4865.40
#2019-08-12|4865.04
#2019-08-13|4858.98
#2019-08-14|4780.88
#2019-08-15|4763.08
#2019-08-16|4833.67
#2019-08-19|4945.37
#2019-08-20|5006.68
#2019-08-21|5054.74
#2019-08-22|5027.02
#2019-08-23|4921.36
#2019-08-26|4967.25
#2019-08-27|5007.25
#2019-08-28|4907.00
#2019-08-29|4925.56
#2019-08-30|4943.38
#2019-09-02|4998.75
#2019-09-03|5007.66
#2019-09-04|5030.12
#2019-09-05|4912.92
#2019-09-06|4916.15
#2019-09-09|4790.64
#2019-09-10|4610.89
#2019-09-11|4617.24
#2019-09-12|4737.44
#2019-09-13|4696.20
#2019-09-16|4649.40
#2019-09-17|4718.21
#2019-09-18|4824.44
#2019-09-19|4843.60
#2019-09-20|4764.78
#2019-09-23|4763.39
#2019-09-24|4880.97
#2019-09-25|4771.13
#2019-09-26|4800.55
#2019-09-27|4798.45
#2019-09-30|4783.22
#2019-10-01|4771.71
#2019-10-02|4594.11
#2019-10-03|4655.63
#2019-10-04|4704.66
#2019-10-07|4783.07
#2019-10-08|4586.40
#2019-10-09|4604.13
#2019-10-10|4549.32
#2019-10-11|4549.49
#2019-10-14|4608.90
#2019-10-15|4644.48
#2019-10-16|4636.37
#2019-10-17|4690.60
#2019-10-18|4693.53
#2019-10-21|4537.88
#2019-10-22|4544.28
#2019-10-23|4450.04
#2019-10-24|4547.02
#2019-10-25|4517.93
#2019-10-28|4548.24
#2019-10-29|4619.18
#2019-10-30|4797.45
#2019-10-31|4763.21
#2019-11-01|4832.38
#2019-11-04|4796.71
#2019-11-05|4731.60
#2019-11-06|4858.64
#2019-11-07|4892.98
#2019-11-08|4921.52
#2019-11-11|4892.57
#2019-11-12|4932.27
#2019-11-13|5045.34
#2019-11-14|5123.79
#2019-11-15|5202.88
#2019-11-18|5246.51
#2019-11-19|5260.75
#2019-11-20|5298.81
#2019-11-21|5305.09
#2019-11-22|5375.67
#2019-11-25|5375.13
#2019-11-26|5448.48
#2019-11-27|5482.46
#2019-11-28|5516.81
#2019-11-29|5583.11
#2019-12-02|5424.69
#2019-12-03|5575.64
#2019-12-04|5638.05
#2019-12-05|5631.42
#2019-12-06|5612.60
#2019-12-09|5538.39
#2019-12-10|5584.67
#2019-12-11|5550.44
#2019-12-12|5527.55
#2019-12-13|5370.35
#2019-12-16|5463.79
#2019-12-17|5465.98
#2019-12-18|5447.21
#2019-12-19|5445.05
#2019-12-20|5477.42
#2019-12-23|5473.53
#2019-12-24|5474.76
#2019-12-25|5474.76
#2019-12-26|5478.96
#2019-12-27|5468.64
#2019-12-30|5454.01
#2019-12-31|5464.48
#2020-01-01|5464.48
#2020-01-02|5499.73
#2020-01-03|5461.08
#2020-01-06|5446.75
#2020-01-07|5499.87
#2020-01-08|5503.64
#2020-01-09|5582.21
#2020-01-10|5523.42
#2020-01-13|5462.75
#2020-01-14|5461.74
#2020-01-15|5560.67
#2020-01-16|5430.65
#2020-01-17|5530.50
#2020-01-20|5448.56
#2020-01-21|5470.57
#2020-01-22|5554.02
#2020-01-23|5487.75
#2020-01-24|5488.47
#2020-01-27|5381.04
#2020-01-28|5486.20
#2020-01-29|5518.93
#2020-01-30|5356.87
#2020-01-31|5301.69
#2020-02-03|5360.85
#2020-02-04|5445.40
#2020-02-05|5461.65
#2020-02-06|5537.99
#2020-02-07|5529.38
#2020-02-10|5533.06
#2020-02-11|5641.32
#2020-02-12|5619.36
#2020-02-13|5643.03
#2020-02-14|5691.75
#2020-02-17|5715.35
#2020-02-18|5821.50
#2020-02-19|5881.69
#2020-02-20|5751.22
#2020-02-21|5701.58
#2020-02-24|5376.67
#2020-02-25|5185.38
#2020-02-26|5229.48
#2020-02-27|5121.69
#2020-02-28|5109.75
#2020-03-02|5057.86
#2020-03-03|5239.98
#2020-03-04|5095.95
#2020-03-05|5002.31
#2020-03-06|5086.59
#2020-03-09|4868.91
#2020-03-10|4741.64
#2020-03-11|4841.16
#2020-03-12|4079.71
#2020-03-13|4413.50
#2020-03-16|4220.04
#2020-03-17|4273.03
#2020-03-18|4329.13
#2020-03-19|4498.05
#2020-03-20|4468.43
#2020-03-23|4597.69
#2020-03-24|4634.56
#2020-03-25|4612.94
#2020-03-26|4708.62
#2020-03-27|4720.93
#2020-03-30|4973.63
#2020-03-31|4943.75
#2020-04-01|4814.06
#2020-04-02|4822.24
#2020-04-03|4679.74
#2020-04-06|4761.55
#2020-04-07|4915.15
#2020-04-08|4891.34
#2020-04-09|5036.02
#2020-04-10|5036.02
#2020-04-13|5018.52
#2020-04-14|5183.67
#2020-04-15|5167.03
#2020-04-16|5132.55
#2020-04-17|5183.14
#2020-04-20|5412.15
#2020-04-21|5304.53
#2020-04-22|5398.65
#2020-04-23|5294.83
#2020-04-24|5342.43
#2020-04-27|5494.90
#2020-04-28|5473.58
#2020-04-29|5572.94
#2020-04-30|5474.61
#2020-05-01|5502.35
#2020-05-04|5433.65
#2020-05-05|5507.61
#2020-05-06|5483.06
#2020-05-07|5538.26
#2020-05-08|5628.68
#2020-05-11|5870.30
#2020-05-12|5845.63
#2020-05-13|5966.24
#2020-05-14|5852.35
#2020-05-15|6119.90
#2020-05-18|6179.65
#2020-05-19|5880.79
#2020-05-20|6110.31
#2020-05-21|6055.80
#2020-05-22|6229.43
#2020-05-25|6354.27
#2020-05-26|6303.98
#2020-05-27|5936.28
#2020-05-28|6169.92
#2020-05-29|6236.17
#2020-06-01|6139.45
#2020-06-02|6188.87
#2020-06-03|6144.05
#2020-06-04|6238.16
#2020-06-05|6074.25
#2020-06-08|5968.42
#2020-06-09|6054.48
#2020-06-10|6109.54
#2020-06-11|6026.37
#2020-06-12|5958.61
#2020-06-15|6118.88
#2020-06-16|6193.45
#2020-06-17|6386.69
#2020-06-18|6270.88
#2020-06-19|6311.15
#2020-06-22|6427.91
#2020-06-23|6609.04
#2020-06-24|6365.24
#2020-06-25|6382.66
#2020-06-26|6344.64
#2020-06-29|6342.45
#2020-06-30|6330.45
#2020-07-01|6409.49
#2020-07-02|6448.52
#2020-07-03|6457.12
#2020-07-06|6612.74
#2020-07-07|6627.42
#2020-07-08|6670.67
#2020-07-09|6533.61
#2020-07-10|6555.33
#2020-07-13|6678.08
#2020-07-14|6682.01
#2020-07-15|6785.18
#2020-07-16|6867.52
#2020-07-17|6892.58
#2020-07-20|7009.95
#2020-07-21|6964.49
#2020-07-22|6935.12
#2020-07-23|6884.66
#2020-07-24|6720.78
#2020-07-27|6966.04
#2020-07-28|6948.84
#2020-07-29|7113.00
#2020-07-30|6960.53
#2020-07-31|7019.50
#2020-08-03|7062.92
#2020-08-04|6859.31
#2020-08-05|6890.99
#2020-08-06|6784.79
#2020-08-07|6856.88
#2020-08-10|6701.93
#2020-08-11|6827.79
#2020-08-12|6950.99
#2020-08-13|6928.96
#2020-08-14|6808.92
#2020-08-17|7011.46
#2020-08-18|6912.11
#2020-08-19|6992.26
#2020-08-20|6957.39
#2020-08-21|6889.96
#2020-08-24|6964.14
#2020-08-25|6989.80
#2020-08-26|7065.32
#2020-08-27|6729.38
#2020-08-28|6644.46
#2020-08-31|6817.85
#2020-09-01|6801.17
#2020-09-02|6793.90
#2020-09-03|6546.04
#2020-09-04|6480.52
#2020-09-07|6629.88
#2020-09-08|6518.37
#2020-09-09|6752.45
#2020-09-10|6728.17
#2020-09-11|6826.84
#2020-09-14|6888.83
#2020-09-15|6917.86
#2020-09-16|6973.95
#2020-09-17|6898.29
#2020-09-18|7105.26
#2020-09-21|6978.45
#2020-09-22|6979.65
#2020-09-23|6962.79
#2020-09-24|6904.25
#2020-09-25|6956.18
#2020-09-28|7059.80
#2020-09-29|7176.78
#2020-09-30|7062.08
#2020-10-01|7183.14
#2020-10-02|7222.82
#2020-10-05|7474.39
#2020-10-06|7423.70
#2020-10-07|7467.67
#2020-10-08|7414.18
#2020-10-09|7639.21
#2020-10-12|7682.30
#2020-10-13|7587.00
#2020-10-14|7663.68
#2020-10-15|7552.53
#2020-10-16|7748.65
#2020-10-19|7728.07
#2020-10-20|7762.48
#2020-10-21|7829.99
#2020-10-22|7764.50
#2020-10-23|7725.28
#2020-10-26|7703.13
#2020-10-27|7743.56
#2020-10-28|7511.30
#2020-10-29|7418.02
#2020-10-30|7370.63
#2020-11-02|7276.49
#2020-11-03|7499.73
#2020-11-04|7703.81
#2020-11-05|7995.40
#2020-11-06|8038.83
#2020-11-09|7333.62
#2020-11-10|7261.00
#2020-11-11|7413.14
#2020-11-12|7506.23
#2020-11-13|7490.87
#2020-11-16|7625.86
#2020-11-17|7593.93
#2020-11-18|7507.60
#2020-11-19|7448.73
#2020-11-20|7504.11
#2020-11-23|7445.19
#2020-11-24|7191.64
#2020-11-25|7289.16
#2020-11-26|7364.73
#2020-11-27|7530.14
#2020-11-30|7530.68
#2020-12-01|7389.71
#2020-12-02|7366.46
#2020-12-03|7380.51
#2020-12-04|7385.58
#2020-12-07|7384.49
#2020-12-08|7435.69
#2020-12-09|7372.64
#2020-12-10|7426.87
#2020-12-11|7456.83
#2020-12-14|7539.04
#2020-12-15|7386.13
#2020-12-16|7487.31
#2020-12-17|7524.32
#2020-12-18|7629.44
#2020-12-21|7538.28
#2020-12-22|7550.46
#2020-12-23|7470.59
#2020-12-24|7468.75
#2020-12-25|7468.75
#2020-12-28|7527.17
#2020-12-29|7589.04
#2020-12-30|7694.11
#2020-12-31|7653.45
#2021-01-01|7653.45
#2021-01-04|7638.94
#2021-01-05|7609.54
#2021-01-06|7386.90
#2021-01-07|7255.13
#2021-01-08|7398.70
#2021-01-11|7289.63
#2021-01-12|7291.79
#2021-01-13|7421.38
#2021-01-14|7415.30
#2021-01-15|7372.25
#2021-01-18|7435.89
#2021-01-19|7550.37
#2021-01-20|7471.85
#2021-01-21|7526.83
#2021-01-22|7549.02
#2021-01-25|7542.36
#2021-01-26|7584.83
#2021-01-27|7728.32
#2021-01-28|7540.24
#2021-01-29|7545.53
#2021-02-01|7588.21
#2021-02-02|7629.02
#2021-02-03|7597.48
#2021-02-04|7608.85
#2021-02-05|7818.41
#2021-02-08|7823.26
#2021-02-09|7989.07
#2021-02-10|7978.51
#2021-02-11|8025.65
#2021-02-12|8065.85
#2021-02-15|8062.19
#2021-02-16|8023.69
#2021-02-17|7822.52
#2021-02-18|7729.58
#2021-02-19|7576.14
#2021-02-22|7429.42
#2021-02-23|7251.82
#2021-02-24|7229.32
#2021-02-25|7377.85
#2021-02-26|7242.91
#2021-03-01|7307.77
#2021-03-02|7363.75
#2021-03-03|7117.40
#2021-03-04|7126.48
#2021-03-05|6939.50
#2021-03-08|6938.74
#2021-03-09|7063.75
#2021-03-10|7025.63
#2021-03-11|6999.24
#2021-03-12|6811.19
#2021-03-15|6889.51
#2021-03-16|6972.80
#2021-03-17|6872.70
#2021-03-18|6815.26
#2021-03-19|6836.69
#2021-03-22|6856.35
#2021-03-23|6962.07
#2021-03-24|6810.04
#2021-03-25|6829.29
#2021-03-26|6804.92
#2021-03-29|6772.55
#2021-03-30|6739.80
#2021-03-31|6739.57
#2021-04-01|6885.29
#2021-04-02|6885.29
#2021-04-05|6907.54
#2021-04-06|6965.96
#2021-04-07|6929.97
#2021-04-08|6919.04
#2021-04-09|6945.43
#2021-04-12|7139.47
#2021-04-13|7305.69
#2021-04-14|7255.73
#2021-04-15|7356.91
#2021-04-16|7403.65
#2021-04-19|7440.32
#2021-04-20|7505.15
#2021-04-21|7519.94
#2021-04-22|7528.89
#2021-04-23|7505.55
#2021-04-26|7586.72
#2021-04-27|7427.74
#2021-04-28|7381.29
#2021-04-29|7224.45
#2021-04-30|7234.17
#2021-05-03|7303.23
#2021-05-04|7145.31
#2021-05-05|7255.58
#2021-05-06|7136.80
#2021-05-07|7301.84
#2021-05-10|7285.73
#2021-05-11|7056.42
#2021-05-12|6919.96
#2021-05-13|6986.89
#2021-05-14|7038.30
#2021-05-17|7139.72
#2021-05-18|7296.72
#2021-05-19|7318.88
#2021-05-20|7426.17
#2021-05-21|7538.04
#2021-05-24|7653.51
#2021-05-25|7741.10
#2021-05-26|7671.50
#2021-05-27|7695.60
#2021-05-28|7744.46
#2021-05-31|7798.67
#2021-06-01|7743.10
#2021-06-02|7651.95
#2021-06-03|7644.50
#2021-06-04|7760.23
#2021-06-07|7879.74
#2021-06-08|7879.08
#2021-06-09|7924.74
#2021-06-10|7897.85
#2021-06-11|7954.09
#2021-06-14|8083.54
#2021-06-15|8041.90
#2021-06-16|8097.86
#2021-06-17|8035.50
#2021-06-18|7932.95
#2021-06-21|7976.70
#2021-06-22|7957.56
#2021-06-23|7906.59
#2021-06-24|8074.04
#2021-06-25|8112.81
#2021-06-28|8121.84
#2021-06-29|8208.95
#2021-06-30|8101.62
#2021-07-01|8096.37
#2021-07-02|8100.26
#2021-07-05|8061.83
#2021-07-06|8173.68
#2021-07-07|8292.54
#2021-07-08|8109.72
#2021-07-09|7899.63
#2021-07-12|8137.49
#2021-07-13|8070.16
#2021-07-14|8115.84
#2021-07-15|8117.75
#2021-07-16|8139.81
#2021-07-19|8141.90
#2021-07-20|8046.77
#2021-07-21|8202.69
#2021-07-22|8249.69
#2021-07-23|8298.39
#2021-07-26|8213.94
#2021-07-27|8200.97
#2021-07-28|8288.80
#2021-07-29|8315.26
#2021-07-30|8512.72
#2021-08-02|8680.20
#2021-08-03|8672.86
#2021-08-04|8699.79
#2021-08-05|8766.58
#2021-08-06|8629.00
#2021-08-09|8712.68
#2021-08-10|8680.51
#2021-08-11|8792.06
#2021-08-12|8868.92
#2021-08-13|8938.99
#2021-08-16|8981.50
#2021-08-17|8932.56
#2021-08-18|8959.67
#2021-08-19|8973.39
#2021-08-20|9070.58
#2021-08-23|9204.41
#2021-08-24|9101.77
#2021-08-25|9034.30
#2021-08-26|8989.05
#2021-08-27|9106.61
#2021-08-30|9164.06
#2021-08-31|9174.14
#2021-09-01|9275.78
#2021-09-02|9378.53
#2021-09-03|9338.56
#2021-09-06|9426.05
#2021-09-07|9219.45
#2021-09-08|9180.19
#2021-09-09|9121.30
#2021-09-10|9110.98
#2021-09-13|8829.73
#2021-09-14|9001.11
#2021-09-15|8829.31
#2021-09-16|8887.01
#2021-09-17|8827.41
#2021-09-20|8777.68
#2021-09-21|9073.26
#2021-09-22|9056.61
#2021-09-23|9206.43
#2021-09-24|8978.33
#2021-09-27|8736.16
#2021-09-28|8375.51
#2021-09-29|8387.18
#2021-09-30|8370.72
#2021-10-01|8233.95
#2021-10-04|8162.08
#2021-10-05|8238.64
#2021-10-06|8181.28
#2021-10-07|8231.11
#2021-10-08|8210.37
#2021-10-11|8149.35
#2021-10-12|8204.28
#2021-10-13|8403.75
#2021-10-14|8493.45
#2021-10-15|8504.31
#2021-10-18|8528.46
#2021-10-19|8630.91
#2021-10-20|8766.84
#2021-10-21|8859.03
#2021-10-22|8903.68
#2021-10-25|8989.67
#2021-10-26|8835.45
#2021-10-27|8773.13
#2021-10-28|9057.79
#2021-10-29|9009.74
#2021-11-01|9156.66
#2021-11-02|9148.48
#2021-11-03|9133.61
#2021-11-04|9164.30
#2021-11-05|9164.53
#2021-11-08|9188.13
#2021-11-09|9226.77
#2021-11-10|9149.05
#2021-11-11|9081.93
#2021-11-12|9120.01
#2021-11-15|9139.97
#2021-11-16|9023.85
#2021-11-17|8768.40
#2021-11-18|8808.75
#2021-11-19|8889.03
#2021-11-22|8736.44
#2021-11-23|8522.06
#2021-11-24|8499.70
#2021-11-25|8583.38
#2021-11-26|8577.65
#2021-11-29|8599.56
#2021-11-30|8681.91
#2021-12-01|8671.19
#2021-12-02|8421.54
#2021-12-03|8374.53
#2021-12-06|8340.26
#2021-12-07|8553.28
#2021-12-08|8426.90
#2021-12-09|8405.28
#2021-12-10|8420.19
#2021-12-13|8459.63
#2021-12-14|8434.94
#2021-12-15|8603.31
#2021-12-16|8606.08
#2021-12-17|8501.98
#2021-12-20|8515.05
#2021-12-21|8529.45
#2021-12-22|8741.63
#2021-12-23|8692.31
#2021-12-24|8708.07
#2021-12-27|8820.47
#2021-12-28|8889.04
#2021-12-29|8961.99
#2021-12-30|8994.12
#2021-12-31|9026.66
#2022-01-03|8802.28
#2022-01-04|8646.66
#2022-01-05|8692.76
#2022-01-06|8448.53
#2022-01-07|8424.30
#2022-01-10|8143.14
#2022-01-11|8291.82
#2022-01-12|8326.77
#2022-01-13|8190.06
#2022-01-14|8103.07
#2022-01-17|8123.98
#2022-01-18|7871.08
#2022-01-19|7820.99
#2022-01-20|7946.57
#2022-01-21|7727.88
#2022-01-24|7426.33
#2022-01-25|7247.14
#2022-01-26|7307.22
#2022-01-27|7228.20
#2022-01-28|7186.54
#2022-01-31|7382.91
#2022-02-01|7485.79
#2022-02-02|7641.48
#2022-02-03|7383.37
#2022-02-04|7258.60
#2022-02-07|7161.43
#2022-02-08|6978.79
#2022-02-09|7184.34
#2022-02-10|7113.18
#2022-02-11|6951.05
#2022-02-14|6765.43
#2022-02-15|7000.12
#2022-02-16|6938.50
#2022-02-17|6942.09
#2022-02-18|6908.35
#2022-02-21|6864.29
#2022-02-22|6912.70
#2022-02-23|7003.44
#2022-02-24|6805.20
#2022-02-25|7032.14
#2022-02-28|7099.51
#2022-03-01|6921.18
#2022-03-02|6890.29
#2022-03-03|6818.89
#2022-03-04|6531.08
#2022-03-07|6547.52
#2022-03-08|6277.00
#2022-03-09|6816.65
#2022-03-10|6512.61
#2022-03-11|6595.68
#2022-03-14|6780.59
#2022-03-15|6703.38
#2022-03-16|6942.11
#2022-03-17|7097.44
#2022-03-18|7088.50
#2022-03-21|7009.19
#2022-03-22|7050.97
#2022-03-23|6966.63
#2022-03-24|6892.04
#2022-03-25|6927.11
#2022-03-28|6942.28
#2022-03-29|7405.96
#2022-03-30|7477.47
#2022-03-31|7362.04
#2022-04-01|7447.59
#2022-04-04|7550.40
#2022-04-05|7670.11
#2022-04-06|7499.88
#2022-04-07|7542.69
#2022-04-08|7456.05
#2022-04-11|7332.13
#2022-04-12|7215.49
#2022-04-13|7283.22
#2022-04-14|7203.05
#2022-04-15|7203.05
#2022-04-18|7214.41
#2022-04-19|7218.55
#2022-04-20|7259.05
#2022-04-21|7137.75
#2022-04-22|6874.67
#2022-04-25|6759.94
#2022-04-26|6629.83
#2022-04-27|6457.31
#2022-04-28|6610.32
#2022-04-29|6694.47
#2022-05-02|6509.87
#2022-05-03|6419.16
#2022-05-04|6394.37
#2022-05-05|6323.86
#2022-05-06|6223.67
#2022-05-09|5961.61
#2022-05-10|6059.89
#2022-05-11|6072.86
#2022-05-12|5720.78
#2022-05-13|5989.25
#2022-05-16|6027.75
#2022-05-17|6112.96
#2022-05-18|5933.74
#2022-05-19|5947.52
#2022-05-20|6018.87
#2022-05-23|6137.76
#2022-05-24|6078.36
#2022-05-25|6046.42
#2022-05-26|6127.74
#2022-05-27|6184.27
#2022-05-30|6319.09
#2022-05-31|6153.61
#2022-06-01|5992.19
#2022-06-02|6048.47
#2022-06-03|5936.21
#2022-06-06|6012.66
#2022-06-07|5946.08
#2022-06-08|5994.22
#2022-06-09|5819.64
#2022-06-10|5495.50
#2022-06-13|5321.84
#2022-06-14|5238.65
#2022-06-15|5359.12
#2022-06-16|5299.42
#2022-06-17|5414.21
#2022-06-20|5465.99
#2022-06-21|5422.74
#2022-06-22|5429.91
#2022-06-23|5697.09
#2022-06-24|5984.63
#2022-06-27|5975.07
#2022-06-28|5881.53
#2022-06-29|5853.78
#2022-06-30|5856.11
#2022-07-01|6011.39
#2022-07-04|6110.02
#2022-07-05|6060.12
#2022-07-06|6144.67
#2022-07-07|6046.01
#2022-07-08|6052.78
#2022-07-11|6033.46
#2022-07-12|5769.86
#2022-07-13|5768.82
#2022-07-14|5684.78
#2022-07-15|5850.76
#2022-07-18|5923.15
#2022-07-19|5969.89
#2022-07-20|5932.38
#2022-07-21|6084.53
#2022-07-22|6116.63
#2022-07-25|6037.84
#2022-07-26|5927.81
#2022-07-27|5959.69
#2022-07-28|6064.13
#2022-07-29|6165.40
#2022-08-01|6227.58
#2022-08-02|6017.48
#2022-08-03|6098.05
#2022-08-04|6219.40
#2022-08-05|5950.84
#2022-08-08|6002.06
#2022-08-09|5895.04
#2022-08-10|6081.80
#2022-08-11|6183.28
#2022-08-12|6039.43
#2022-08-15|6009.96
#2022-08-16|5855.58
#2022-08-17|5799.18
#2022-08-18|5826.64
#2022-08-19|5779.13
#2022-08-22|5750.40
#2022-08-23|5657.79
#2022-08-24|5726.36
#2022-08-25|5696.77
#2022-08-26|5479.54
#2022-08-29|5380.38
#2022-08-30|5352.10
#2022-08-31|5408.44
#2022-09-01|5286.80
#2022-09-02|5474.71
#2022-09-05|5303.84
#2022-09-06|5333.09
#2022-09-07|5277.11
#2022-09-08|5367.52
#2022-09-09|5416.23
#2022-09-12|5516.60
#2022-09-13|5316.82
#2022-09-14|5250.64
#2022-09-15|5224.55
#2022-09-16|5179.90
#2022-09-19|5182.59
#2022-09-20|5081.91
#2022-09-21|5064.40
#2022-09-22|4861.94
#2022-09-23|4764.71
#2022-09-26|4836.74
#2022-09-27|4917.07
#2022-09-28|4868.13
#2022-09-29|4863.17
#2022-09-30|5025.48
#2022-10-03|4988.69
#2022-10-04|5240.79
#2022-10-05|5051.73
#2022-10-06|4980.01
#2022-10-07|4869.35
#2022-10-10|4793.99
#2022-10-11|4766.64
#2022-10-12|4663.29
#2022-10-13|4605.40
#2022-10-14|4801.49
#2022-10-17|4913.02
#2022-10-18|5047.88
#2022-10-19|4910.78
#2022-10-20|5065.01
#2022-10-21|4961.80
#2022-10-24|5062.42
#2022-10-25|5235.02
#2022-10-26|5201.75
#2022-10-27|5037.48
#2022-10-28|5082.87
#2022-10-31|5084.08
#2022-11-01|5065.69
#2022-11-02|5047.24
#2022-11-03|4891.66
#2022-11-04|5100.70
#2022-11-07|5165.11
#2022-11-08|5322.56
#2022-11-09|5423.77
#2022-11-10|5723.92
#2022-11-11|5849.21
#2022-11-14|5771.75
#2022-11-15|5765.67
#2022-11-16|5646.96
#2022-11-17|5562.53
#2022-11-18|5647.72
#2022-11-21|5574.66
#2022-11-22|5569.16
#2022-11-23|5696.42
#2022-11-24|5783.05
#2022-11-25|5787.22
#2022-11-28|5780.61
#2022-11-29|5652.38
#2022-11-30|5621.52
#2022-12-01|5888.54
#2022-12-02|5959.83
#2022-12-05|5913.05
#2022-12-06|5737.02
#2022-12-07|5798.79
#2022-12-08|5822.14
#2022-12-09|5882.88
#2022-12-12|5960.21
#2022-12-13|6092.32
#2022-12-14|6144.73
#2022-12-15|5910.62
#2022-12-16|5768.38
#2022-12-19|5711.02
#2022-12-20|5650.44
#2022-12-21|5750.38
#2022-12-22|5655.28
#2022-12-23|5719.10
#2022-12-26|5719.10
#2022-12-27|5692.64
#2022-12-28|5724.17
#2022-12-29|5888.25
#2022-12-30|5814.17
#2023-01-02|5752.83
#2023-01-03|5719.10
#2023-01-04|5780.38
#2023-01-05|5630.11
#2023-01-06|5693.30
#2023-01-09|5880.60
#2023-01-10|5855.49
#2023-01-11|5761.37
#2023-01-12|5771.62
#2023-01-13|5913.56
#2023-01-16|5965.83
#2023-01-17|6062.95
#2023-01-18|6067.00
#2023-01-19|5934.44
#2023-01-20|5887.37
#2023-01-23|5908.16
#2023-01-24|5907.16
#2023-01-25|5872.05
#2023-01-26|5831.03
#2023-01-27|5832.98
#2023-01-30|5832.27
#2023-01-31|5720.05
#2023-02-01|5711.64
#2023-02-02|5968.38
#2023-02-03|5980.41
#2023-02-06|5995.55
#2023-02-07|5938.25
#2023-02-08|5991.64
#2023-02-09|5959.19
#2023-02-10|5748.00
#2023-02-13|5893.82
#2023-02-14|5894.88
#2023-02-15|5867.69
#2023-02-16|5959.52
#2023-02-17|5865.96
#2023-02-20|5883.53
#2023-02-21|5807.31
#2023-02-22|5749.47
#2023-02-23|5755.73
#2023-02-24|5647.98
#2023-02-27|5786.74
#2023-02-28|5753.21
#2023-03-01|5688.50
#2023-03-02|5748.69
#2023-03-03|5934.73
#2023-03-06|5922.28
#2023-03-07|5835.42
#2023-03-08|5866.93
#2023-03-09|5879.76
#2023-03-10|5813.97
#2023-03-13|5806.63
#2023-03-14|5894.30
#2023-03-15|5667.54
#2023-03-16|5807.16
#2023-03-17|5732.24
#2023-03-20|5741.54
#2023-03-21|5789.68
#2023-03-22|5807.82
#2023-03-23|5870.83
#2023-03-24|5824.91
#2023-03-27|5894.92
#2023-03-28|5932.74
#2023-03-29|5957.59
#2023-03-30|6042.78
#2023-03-31|5983.55
#2023-04-03|5990.66
#2023-04-04|6091.72
#2023-04-05|6091.20
#2023-04-06|6120.18
#2023-04-07|6120.18
#2023-04-10|6073.12
#2023-04-11|6138.51
#2023-04-12|6156.58
#2023-04-13|6291.45
#2023-04-14|6236.33
#2023-04-17|6145.77
#2023-04-18|6206.13
#2023-04-19|6202.53
#2023-04-20|6165.49
#2023-04-21|6357.29
#2023-04-24|6367.73
#2023-04-25|6237.59
#2023-04-26|6253.33
#2023-04-27|6350.64
#2023-04-28|6360.42
#2023-05-01|6326.14
#2023-05-02|6258.34
#2023-05-03|6535.98
#2023-05-04|6443.51
#2023-05-05|6653.57
#2023-05-08|6609.73
#2023-05-09|6530.56
#2023-05-10|6572.14
#2023-05-11|6624.14
#2023-05-12|6669.25
#2023-05-15|6749.63
#2023-05-16|6670.99
#2023-05-17|6506.40
#2023-05-18|6434.48
#2023-05-19|6504.45
#2023-05-22|6505.92
#2023-05-23|6427.14
#2023-05-24|6293.71
#2023-05-25|6193.58
#2023-05-26|6280.00
#2023-05-29|6276.91
#2023-05-30|6193.22
#2023-05-31|6012.81
#2023-06-01|6191.47
#2023-06-02|6310.41
#2023-06-05|6336.12
#2023-06-06|6465.38
#2023-06-07|6530.81
#2023-06-08|6554.82
#2023-06-09|6533.57
#2023-06-12|6595.67
#2023-06-13|6691.98
#2023-06-14|6672.48
#2023-06-15|6689.07
#2023-06-16|6745.31
#2023-06-19|6625.09
#2023-06-20|6573.68
#2023-06-21|6507.80
#2023-06-22|6445.27
#2023-06-23|6386.95
#2023-06-26|6335.16
#2023-06-27|6276.69
#2023-06-28|6305.96
#2023-06-29|6365.23
#2023-06-30|6460.87
#2023-07-03|6335.09
#2023-07-04|6360.77
#2023-07-05|6339.56
#2023-07-06|6071.21
#2023-07-07|6068.46
#2023-07-10|6122.34
#2023-07-11|6127.67
#2023-07-12|6311.01
#2023-07-13|6392.69
#2023-07-14|6443.60
#2023-07-17|6425.07
#2023-07-18|6449.53
#2023-07-19|6373.23
#2023-07-20|6311.86
#2023-07-21|6432.67
#2023-07-24|6411.36
#2023-07-25|6408.51
#2023-07-26|6421.36
#2023-07-27|6530.02
#2023-07-28|6571.03
#2023-07-31|6519.64
#2023-08-01|6349.01
#2023-08-02|6325.64
#2023-08-03|6252.99
#2023-08-04|6210.84
#2023-08-07|6145.91
#2023-08-08|6207.72
#2023-08-09|6238.05
#2023-08-10|6300.86
#2023-08-11|6200.82
#2023-08-14|6206.51
#2023-08-15|6226.43
#2023-08-16|6224.67
#2023-08-17|6122.38
#2023-08-18|6060.28
#2023-08-21|6082.84
#2023-08-22|6153.53
#2023-08-23|6208.97
#2023-08-24|6189.88
#2023-08-25|6154.13
#2023-08-28|6242.37
#2023-08-29|6320.71
#2023-08-30|6346.40
#2023-08-31|6293.00
#2023-09-01|6174.88
#2023-09-04|6138.03
#2023-09-05|6080.67
#2023-09-06|5986.13
#2023-09-07|5983.19
#2023-09-08|6024.23
#2023-09-11|6016.03
#2023-09-12|6006.03
#2023-09-13|6041.91
#2023-09-14|6092.34
#2023-09-15|6038.83
#2023-09-18|6005.33
#2023-09-19|5986.45
#2023-09-20|6196.10
#2023-09-21|5993.91
#2023-09-22|5900.21
#2023-09-25|5723.22
#2023-09-26|5727.35
#2023-09-27|5653.15
#2023-09-28|5645.21
#2023-09-29|5744.42
#2023-10-02|5634.73
#2023-10-03|5616.75
#2023-10-04|5593.03
#2023-10-05|5651.05
#2023-10-06|5686.98
#2023-10-09|5542.71
#2023-10-10|5743.72
#2023-10-11|5700.80
#2023-10-12|5730.28
#2023-10-13|5671.24
#2023-10-16|5747.87
#2023-10-17|5658.16
#2023-10-18|5546.70
#2023-10-19|5605.24
#2023-10-20|5594.65
#2023-10-23|5616.45
#2023-10-24|5643.23
#2023-10-25|5599.75
#2023-10-26|5517.19
#2023-10-27|5433.71
#2023-10-30|5412.82
#2023-10-31|5537.39
#2023-11-01|5545.70
#2023-11-02|5715.11
#2023-11-03|5793.46
#2023-11-06|5783.39
#2023-11-07|5800.12
#2023-11-08|5751.82
#2023-11-09|5815.37
#2023-11-10|5692.47
#2023-11-13|5726.09
#2023-11-14|6020.86
#2023-11-15|5880.40
#2023-11-16|5817.85
#2023-11-17|5924.38
#2023-11-20|6009.07
#2023-11-21|5992.58
#2023-11-22|5971.83
#2023-11-23|5992.70
#2023-11-24|6027.53
#2023-11-27|6017.96
#2023-11-28|5982.39
#2023-11-29|5990.82
#2023-11-30|5976.15
#2023-12-01|5902.73
#2023-12-04|5918.14
#2023-12-05|5943.23
#2023-12-06|6016.21
#2023-12-07|5939.48
#2023-12-08|6036.70
#2023-12-11|6063.17
#2023-12-12|6172.84
#2023-12-13|6246.58
#2023-12-14|6567.03
#2023-12-15|6515.97
#2023-12-18|6453.18
#2023-12-19|6559.42
#2023-12-20|6561.25
#2023-12-21|6595.04
#2023-12-22|6601.45
#2023-12-25|6601.45
#2023-12-26|6609.84
#2023-12-27|6648.67
#2023-12-28|6657.94
#2023-12-29|6635.85
#2024-01-01|6635.85
#2024-01-02|6574.06
#2024-01-03|6402.38
#2024-01-04|6451.67
#2024-01-05|6432.85
#2024-01-08|6549.21
#2024-01-09|6569.55
#2024-01-10|6584.20
#2024-01-11|6590.77
#2024-01-12|6736.83
#2024-01-15|6612.22
#2024-01-16|6492.02
#2024-01-17|6502.53
#2024-01-18|6375.40
#2024-01-19|6344.45
#2024-01-22|6356.93
#2024-01-23|6349.67
#2024-01-24|6411.95
#2024-01-25|6370.44
#2024-01-26|6528.26
#2024-01-29|6415.45
#2024-01-30|6445.95
#2024-01-31|6515.26
#2024-02-01|6417.36
#2024-02-02|6374.93
#2024-02-05|6361.32
#2024-02-06|6495.75
#2024-02-07|6480.39
#2024-02-08|6498.06
#2024-02-09|6530.81
#2024-02-12|6525.90
#2024-02-13|6424.22
#2024-02-14|6456.60
#2024-02-15|6553.13
#2024-02-16|6603.59
#2024-02-19|6580.09
#2024-02-20|6688.28
#2024-02-21|6671.05
#2024-02-22|6742.24
#2024-02-23|6797.43
#2024-02-26|6742.43
#2024-02-27|6687.48
#2024-02-28|6590.06
#2024-02-29|6601.05
#2024-03-01|6662.85
#2024-03-04|6642.90
#2024-03-05|6608.92
#2024-03-06|6677.67
#2024-03-07|6897.31
#2024-03-08|7020.95
#2024-03-11|6908.06
#2024-03-12|7014.07
#2024-03-13|6993.90
#2024-03-14|6890.91
#2024-03-15|6858.05
#2024-03-18|6765.45
#2024-03-19|6779.48
#2024-03-20|6738.17
#2024-03-21|6727.25
#2024-03-22|6727.18
#2024-03-25|6824.12
#2024-03-26|6860.07
#2024-03-27|6895.45
#2024-03-28|6866.79
#2024-03-29|6866.79
#2024-04-01|6831.51
#2024-04-02|6745.97
#2024-04-03|6750.36
#2024-04-04|6694.57
#2024-04-05|6515.08
#2024-04-08|6678.19
#2024-04-09|6609.76
#2024-04-10|6446.30
#2024-04-11|6369.86
#2024-04-12|6431.35
#2024-04-15|6429.85
#2024-04-16|6414.75
#2024-04-17|6389.45
#2024-04-18|6453.29
#2024-04-19|6504.36
#2024-04-22|6601.41
#2024-04-23|6767.59
#2024-04-24|6550.69
#2024-04-25|6456.46
#2024-04-26|6508.10
#2024-04-29|6590.11
#2024-04-30|6569.50
#2024-05-01|6563.97
#2024-05-02|6558.34
#2024-05-03|6644.70
#2024-05-06|6759.43
#2024-05-07|6845.01
#2024-05-08|6810.97
#2024-05-09|6821.11
#2024-05-10|6934.46
#2024-05-13|6881.19
#2024-05-14|6958.09
#2024-05-15|7057.96
#2024-05-16|6976.59
#2024-05-17|7005.40
#2024-05-20|7016.50
#2024-05-21|6799.31
#2024-05-22|6849.16
#2024-05-23|6793.40
#2024-05-24|6818.84
#2024-05-27|6855.33
#2024-05-28|6827.34
#2024-05-29|6764.58
#2024-05-30|6786.58
#2024-05-31|6836.05
#2024-06-03|6762.70
#2024-06-04|6808.83
#2024-06-05|6874.31
#2024-06-06|6894.98
#2024-06-07|6913.25
#2024-06-10|6806.75
#2024-06-11|6738.43
#2024-06-12|6913.53
#2024-06-13|6837.14
#2024-06-14|6756.22
#2024-06-17|6702.30
#2024-06-18|6779.18
#2024-06-19|6695.39
#2024-06-20|6820.25
#2024-06-21|6656.84
#2024-06-24|6826.02
#2024-06-25|6701.34
#2024-06-26|6676.22
#2024-06-27|6639.23
#2024-06-28|6642.68
#2024-07-01|6655.72
#2024-07-02|6720.09
#2024-07-03|6752.51
#2024-07-04|6790.10
#2024-07-05|6679.29
#2024-07-08|6637.26
#2024-07-09|6598.82
#2024-07-10|6699.62
#2024-07-11|6780.11
#2024-07-12|6888.88
#2024-07-15|6857.65
#2024-07-16|6831.75
#2024-07-17|6897.49
#2024-07-18|6841.96
#2024-07-19|6824.31
#2024-07-22|6879.78
#2024-07-23|6820.37
#2024-07-24|6867.94
#2024-07-25|6851.05
#2024-07-26|6849.30
#2024-07-29|6825.59
#2024-07-30|6453.17
#2024-07-31|6671.66
#2024-08-01|6619.63
#2024-08-02|6681.71
#2024-08-05|6526.34
#2024-08-06|6549.39
#2024-08-07|6580.24
#2024-08-08|6521.22
#2024-08-09|6536.34
#2024-08-12|6578.89
#2024-08-13|6630.57
#2024-08-14|6688.17
#2024-08-15|6657.26
#2024-08-16|6750.79
#2024-08-19|6808.20
#2024-08-20|6831.13
#2024-08-21|6940.50
#2024-08-22|6895.27
#2024-08-23|6989.97
#2024-08-26|6928.96
#2024-08-27|6949.83
#2024-08-28|7064.83
#2024-08-29|7044.69
#2024-08-30|7053.81
#2024-09-02|6972.58
#2024-09-03|6962.80
#2024-09-04|6894.62
#2024-09-05|6820.85
#2024-09-06|6837.44
#2024-09-09|6869.14
#2024-09-10|6793.03
#2024-09-11|6711.73
#2024-09-12|6721.68
#2024-09-13|6804.53
#2024-09-16|6786.83
#2024-09-17|6806.38
#2024-09-18|6706.61
#2024-09-19|6760.82
#2024-09-20|6657.79
#2024-09-23|6652.36
#2024-09-24|6694.41
#2024-09-25|6733.19
#2024-09-26|6770.50
#2024-09-27|6842.39
#2024-09-30|6748.61
#2024-10-01|6701.51
#2024-10-02|6656.02
#2024-10-03|6539.30
#2024-10-04|6666.26
#2024-10-07|6848.84
#2024-10-08|6843.41
#2024-10-09|6841.37
#2024-10-10|6774.47
#2024-10-11|6865.23
#2024-10-14|6921.62
#2024-10-15|6842.42
#2024-10-16|6882.60
#2024-10-17|6967.48
#2024-10-18|6958.04
#2024-10-21|6887.41
#2024-10-22|6823.33
#2024-10-23|6807.79
#2024-10-24|6856.45
#2024-10-25|6856.10
#2024-10-28|6905.21
#2024-10-29|6827.11
#2024-10-30|6684.58
#2024-10-31|6577.75
#2024-11-01|6627.87
#2024-11-04|6551.15
#2024-11-05|6580.83
#2024-11-06|6504.77
#2024-11-07|6563.87
#2024-11-08|6435.84
#2024-11-11|6552.31
#2024-11-12|6332.18
#2024-11-13|6345.48
#2024-11-14|6335.06
#2024-11-15|6255.38
#2024-11-18|6229.39
#2024-11-19|6220.79
#2024-11-20|6197.14
#2024-11-21|6200.88
#2024-11-22|6251.51
#2024-11-25|6308.99
#2024-11-26|6274.01
#2024-11-27|6324.35
#2024-11-28|6301.86
#2024-11-29|6361.49
#2024-12-02|6268.43
#2024-12-03|6350.74
#2024-12-04|6359.60
#2024-12-05|6371.70
#2024-12-06|6396.45
#2024-12-09|6396.00
#2024-12-10|6350.59
#2024-12-11|6379.40
#2024-12-12|6385.44
#2024-12-13|6338.14
#2024-12-16|6305.62
#2024-12-17|6278.92
#2024-12-18|6279.46
#2024-12-19|6147.31
#2024-12-20|6191.67
#2024-12-23|6263.50
#2024-12-24|6264.40
#2024-12-25|6264.40
#2024-12-26|6274.95
#2024-12-27|6243.92
#2024-12-30|6204.42
#2024-12-31|6189.18
#2025-01-01|6189.18
#2025-01-02|6217.71
#2025-01-03|6135.27
#2025-01-06|6368.81
#2025-01-07|6441.88
#2025-01-08|6401.00
#2025-01-09|6446.05
#2025-01-10|6324.14
#2025-01-13|6288.19
#2025-01-14|6358.89
#2025-01-15|6503.99
#2025-01-16|6530.84
#2025-01-17|6524.77
#2025-01-20|6558.67
#2025-01-21|6606.28
#2025-01-22|6685.10
#2025-01-23|6662.00
#2025-01-24|6701.01
#2025-01-27|6761.18
#2025-01-28|6758.91
#2025-01-29|6774.48
#2025-01-30|6844.17
#2025-01-31|6797.00
#2025-02-03|6739.62
#2025-02-04|6794.63
#2025-02-05|6839.80
#2025-02-06|6838.44
#2025-02-07|6733.23
#2025-02-10|6731.31
#2025-02-11|6768.14
#2025-02-12|6808.16
#2025-02-13|7012.62
#2025-02-14|6979.25
#2025-02-17|6921.08
#2025-02-18|6860.98
#2025-02-19|6547.73
#2025-02-20|6518.71
#2025-02-21|6473.76
#2025-02-24|6516.89
#2025-02-25|6436.63
#2025-02-26|6478.06
#2025-02-27|6433.56
#2025-02-28|6409.99
#2025-03-03|6437.32
#2025-03-04|6365.33
#2025-03-05|6554.64
#2025-03-06|6201.94
#2025-03-07|6282.16
#2025-03-10|6372.00
#2025-03-11|6239.24
#2025-03-12|6249.43
#2025-03-13|6183.59
#2025-03-14|6091.49
#2025-03-17|6139.56
#2025-03-18|6142.80
#2025-03-19|6098.29
#2025-03-20|6114.89
#2025-03-21|6041.70
#2025-03-24|6021.27
#2025-03-25|6075.31
#2025-03-26|5985.48
#2025-03-27|6006.64
#2025-03-28|6003.85
#2025-03-31|5873.83
#2025-04-01|5938.03
#2025-04-02|5846.37
#2025-04-03|5812.83
#2025-04-04|5828.27
#2025-04-07|5384.56
#2025-04-08|5514.21
#2025-04-09|5315.09
#2025-04-10|5531.56
#2025-04-11|5683.02
#2025-04-14|5762.41
#2025-04-15|5728.95
#2025-04-16|5734.10
#2025-04-17|5696.67
#2025-04-18|5696.67
#2025-04-21|5770.95
#2025-04-22|5763.19
#2025-04-23|5814.97
#2025-04-24|5867.90
#2025-04-25|5872.89
#2025-04-28|5839.58
#2025-04-29|5918.77
#2025-04-30|6042.13
#2025-05-01|5996.41
#2025-05-02|6150.74
#2025-05-05|6182.20
#2025-05-06|6268.41
#2025-05-07|6292.21
#2025-05-08|6224.85
#2025-05-09|6151.47
#2025-05-12|6101.84
#2025-05-13|6199.31
#2025-05-14|6118.22
#2025-05-15|6116.73
#2025-05-16|6156.01
#2025-05-19|6244.70
#2025-05-20|6287.36
#2025-05-21|6365.61
#2025-05-22|6267.64
#2025-05-23|6266.25
#2025-05-26|6341.09
#2025-05-27|6382.23
#2025-05-28|6355.61
#2025-05-29|6392.04
#2025-05-30|6477.29
#2025-06-02|6484.78
#2025-06-03|6525.38
#2025-06-04|6550.91
#2025-06-05|6594.30
#2025-06-06|6690.01
#2025-06-09|6695.94
#2025-06-10|6788.79
#2025-06-11|6829.83
#2025-06-12|6908.07
#2025-06-13|6743.97
#2025-06-16|6852.04
#2025-06-17|6724.15
#2025-06-18|6686.80
#2025-06-19|6611.72
#2025-06-20|6706.67
#2025-06-23|6692.98
#2025-06-24|6826.74
#2025-06-25|6741.40
#2025-06-26|6845.31
#2025-06-27|6720.26
#2025-06-30|6719.91
#2025-07-01|6785.61
#2025-07-02|6763.59
#2025-07-03|6769.47
#2025-07-04|6841.76
#2025-07-07|6768.75
#2025-07-08|6716.76
#2025-07-09|6750.09
#2025-07-10|6813.06
#2025-07-11|6734.88
#2025-07-14|6702.88
#2025-07-15|6534.86
#2025-07-16|6498.56
#2025-07-17|6550.78
#2025-07-18|6626.36
#2025-07-21|6585.17
#2025-07-22|6653.43
#2025-07-23|6725.88
#2025-07-24|6814.72
#2025-07-25|6767.04
#2025-07-28|6689.12
#2025-07-29|6662.75
#2025-07-30|6055.22
#2025-07-31|5882.41
#2025-08-01|5966.23
#2025-08-04|5912.67
#2025-08-05|5972.50
#2025-08-06|5956.18
#2025-08-07|5980.09
#2025-08-08|5943.27
#2025-08-11|5954.57
#2025-08-12|5954.50
#2025-08-13|6032.74
#2025-08-14|6032.76
#2025-08-15|6059.14
#2025-08-18|6070.50
#2025-08-19|6177.52
#2025-08-20|6184.06
#2025-08-21|6128.27
#2025-08-22|6241.80
#2025-08-25|6220.42
#2025-08-26|6273.04
#2025-08-27|6198.94
#2025-08-28|6251.08
#2025-08-29|6237.73
#2025-09-01|6258.05
#2025-09-02|6162.50
#2025-09-03|6262.28
#2025-09-04|6189.62
#2025-09-05|6246.84
#2025-09-08|6285.95
#2025-09-09|6275.71
#2025-09-10|6232.08
#2025-09-11|6231.62
#2025-09-12|6158.12
#2025-09-15|6110.29
#2025-09-16|6105.21
#2025-09-17|6107.43
#2025-09-18|6128.73
#2025-09-19|6092.89
#2025-09-22|6065.23
#2025-09-23|6052.40
#2025-09-24|5956.38
#2025-09-25|5751.04
#2025-09-26|5746.04
#2025-09-29|5842.31
#2025-09-30|5871.70
#2025-10-01|6024.47
#2025-10-02|6038.15
#2025-10-03|6131.46
#2025-10-06|6113.81
#2025-10-07|6089.63
#2025-10-08|6124.44
#2025-10-09|5988.55
#2025-10-10|5852.65
#2025-10-13|5887.45
#2025-10-14|5810.36
#2025-10-15|5831.41
#2025-10-16|5954.29
#2025-10-17|5914.91
#2025-10-20|5938.53
#2025-10-21|5916.20
#2025-10-22|5983.49
#2025-10-23|5965.57
#2025-10-24|6017.88
#2025-10-27|5966.84
#2025-10-28|5910.84
#2025-10-29|5881.42
#2025-10-30|5849.24
#2025-10-31|5850.29
#2025-11-03|5783.06
#2025-11-04|5779.96
#2025-11-05|5718.18
#2025-11-06|5443.16
#2025-11-07|5393.54
#2025-11-10|5429.17
#2025-11-11|5622.44
#2025-11-12|5693.58
#2025-11-13|5598.73
#2025-11-14|5577.00
#2025-11-17|5524.65
#2025-11-18|5466.74
#2025-11-19|5343.81
#2025-11-20|5348.29
#2025-11-21|5389.23
#2025-11-24|5447.81
#2025-11-25|5505.08
#2025-11-26|5494.42
#2025-11-27|5518.93
#2025-11-28|5546.35
#2025-12-01|5522.63
#2025-12-02|5451.45
#2025-12-03|5462.36
#2025-12-04|5443.91
#2025-12-05|5502.16
#2025-12-08|5469.35
#2025-12-09|5387.95
#2025-12-10|5348.94
#2025-12-11|5500.55
#2025-12-12|5540.22
#2025-12-15|5547.26
#2025-12-16|5535.86
#2025-12-17|5574.31
#2025-12-18|5553.91
#2025-12-19|5517.62
#2025-12-22|5628.48
#2025-12-23|5626.30
#2025-12-24|5627.98
#2025-12-25|5627.98
#2025-12-26|5627.50
#2025-12-29|5654.19
#2025-12-30|5653.27
#2025-12-31|5646.54
#2026-01-01|5646.54
#2026-01-02|5644.15
#2026-01-05|5574.49
#2026-01-06|5619.33
#2026-01-07|5661.43
#2026-01-08|5671.36
#2026-01-09|5702.87
#2026-01-12|5738.25
#2026-01-13|5612.06
#2026-01-14|5669.80
#2026-01-15|5636.95
#2026-01-16|5583.32
#2026-01-19|5509.52
#2026-01-20|5581.57
#2026-01-21|5519.98
#2026-01-22|5561.95
#2026-01-23|5593.67
#2026-01-26|5670.14
#2026-01-27|5610.34
#2026-01-28|5539.80
#2026-01-29|5581.13
#2026-01-30|5571.18
#2026-02-02|5550.51
#2026-02-03|5641.61
#2026-02-04|5660.87
#2026-02-05|5688.81
#2026-02-06|5643.92
#2026-02-09|5701.30
#2026-02-10|5772.31
#2026-02-11|5701.42
#2026-02-12|5693.70
#2026-02-13|5695.10
#2026-02-16|5619.73
#2026-02-17|5554.59
#2026-02-18|5629.95
#2026-02-19|5550.39
#2026-02-20|5623.68
#2026-02-23|5557.86
#2026-02-24|5566.69
#2026-02-25|5622.55
#2026-02-26|5644.91
#2026-02-27|5641.89
#2026-03-02|5471.02
#2026-03-03|5391.49
#2026-03-04|5408.17
#2026-03-05|5188.90
#2026-03-06|5136.07
#2026-03-09|5130.11
#2026-03-10|5240.87
#2026-03-11|5057.26
#2026-03-12|5028.22
#2026-03-13|4929.33
#2026-03-16|4765.38
#2026-03-17|4697.56
#2026-03-18|4659.73
#2026-03-19|4632.32
#2026-03-20|4687.86
#2026-03-23|4692.64
#2026-03-24|4764.44
#2026-03-25|4847.31
#2026-03-26|4997.77
#2026-03-27|5020.86
#2026-03-30|5011.99
#2026-03-31|5072.28
#2026-04-01|5155.93
#2026-04-02|5149.67