Table Data - NASDAQ Malaysia Health Care Index
| Title | NASDAQ Malaysia Health Care Index |
|---|---|
| Series ID | NASDAQNQMY20 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2009-09-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:57 PM CDT |
| Notes | For more information about this series, see: NQMY20 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2009-09-30 | 449.95 |
| 2009-10-01 | 449.08 |
| 2009-10-02 | 450.41 |
| 2009-10-05 | 468.70 |
| 2009-10-06 | 490.79 |
| 2009-10-07 | 502.93 |
| 2009-10-08 | 517.12 |
| 2009-10-09 | 516.54 |
| 2009-10-12 | 520.08 |
| 2009-10-13 | 528.51 |
| 2009-10-14 | 545.21 |
| 2009-10-15 | 543.98 |
| 2009-10-16 | 541.77 |
| 2009-10-19 | 543.06 |
| 2009-10-20 | 546.19 |
| 2009-10-21 | 552.85 |
| 2009-10-22 | 550.91 |
| 2009-10-23 | 551.79 |
| 2009-10-26 | 547.09 |
| 2009-10-27 | 534.42 |
| 2009-10-28 | 529.82 |
| 2009-10-29 | 525.29 |
| 2009-10-30 | 532.10 |
| 2009-11-02 | 533.48 |
| 2009-11-03 | 529.79 |
| 2009-11-04 | 530.25 |
| 2009-11-05 | 525.61 |
| 2009-11-06 | 536.35 |
| 2009-11-09 | 544.10 |
| 2009-11-10 | 547.00 |
| 2009-11-11 | 558.49 |
| 2009-11-12 | 563.63 |
| 2009-11-13 | 566.88 |
| 2009-11-16 | 571.35 |
| 2009-11-17 | 567.69 |
| 2009-11-18 | 577.37 |
| 2009-11-19 | 580.14 |
| 2009-11-20 | 579.82 |
| 2009-11-23 | 592.22 |
| 2009-11-24 | 591.36 |
| 2009-11-25 | 592.33 |
| 2009-11-26 | . |
| 2009-11-27 | 586.72 |
| 2009-11-30 | 583.87 |
| 2009-12-01 | 588.57 |
| 2009-12-02 | 603.55 |
| 2009-12-03 | 608.84 |
| 2009-12-04 | 607.18 |
| 2009-12-07 | 602.17 |
| 2009-12-08 | 602.00 |
| 2009-12-09 | 600.86 |
| 2009-12-10 | 599.73 |
| 2009-12-11 | 598.91 |
| 2009-12-14 | 599.42 |
| 2009-12-15 | 608.40 |
| 2009-12-16 | 609.19 |
| 2009-12-17 | 615.18 |
| 2009-12-18 | 615.18 |
| 2009-12-21 | 624.11 |
| 2009-12-22 | 626.27 |
| 2009-12-23 | 624.80 |
| 2009-12-24 | 634.43 |
| 2009-12-25 | . |
| 2009-12-28 | 645.83 |
| 2009-12-29 | 658.72 |
| 2009-12-30 | 663.70 |
| 2009-12-31 | 668.38 |
| 2010-01-01 | . |
| 2010-01-04 | 673.19 |
| 2010-01-05 | 676.19 |
| 2010-01-06 | 709.45 |
| 2010-01-07 | 718.26 |
| 2010-01-08 | 728.60 |
| 2010-01-11 | 751.76 |
| 2010-01-12 | 760.55 |
| 2010-01-13 | 780.78 |
| 2010-01-14 | 799.81 |
| 2010-01-15 | 768.79 |
| 2010-01-18 | . |
| 2010-01-19 | 774.51 |
| 2010-01-20 | 772.77 |
| 2010-01-21 | 765.12 |
| 2010-01-22 | 747.49 |
| 2010-01-25 | 759.78 |
| 2010-01-26 | 723.51 |
| 2010-01-27 | 704.48 |
| 2010-01-28 | 709.16 |
| 2010-01-29 | 712.30 |
| 2010-02-01 | 712.30 |
| 2010-02-02 | 710.87 |
| 2010-02-03 | 733.46 |
| 2010-02-04 | 727.25 |
| 2010-02-05 | 708.82 |
| 2010-02-08 | 698.25 |
| 2010-02-09 | 704.38 |
| 2010-02-10 | 706.27 |
| 2010-02-11 | 699.91 |
| 2010-02-12 | 705.70 |
| 2010-02-15 | . |
| 2010-02-16 | 705.70 |
| 2010-02-17 | 741.44 |
| 2010-02-18 | 743.46 |
| 2010-02-19 | 735.04 |
| 2010-02-22 | 750.63 |
| 2010-02-23 | 758.00 |
| 2010-02-24 | 754.77 |
| 2010-02-25 | 759.49 |
| 2010-02-26 | 759.49 |
| 2010-03-01 | 779.39 |
| 2010-03-02 | 781.02 |
| 2010-03-03 | 788.68 |
| 2010-03-04 | 795.28 |
| 2010-03-05 | 809.56 |
| 2010-03-08 | 824.14 |
| 2010-03-09 | 825.34 |
| 2010-03-10 | 830.46 |
| 2010-03-11 | 819.39 |
| 2010-03-12 | 821.90 |
| 2010-03-15 | 820.90 |
| 2010-03-16 | 824.40 |
| 2010-03-17 | 839.80 |
| 2010-03-18 | 834.75 |
| 2010-03-19 | 840.39 |
| 2010-03-22 | 842.02 |
| 2010-03-23 | 862.35 |
| 2010-03-24 | 889.51 |
| 2010-03-25 | 909.58 |
| 2010-03-26 | 932.89 |
| 2010-03-29 | 941.43 |
| 2010-03-30 | 944.85 |
| 2010-03-31 | 944.80 |
| 2010-04-01 | 964.86 |
| 2010-04-02 | . |
| 2010-04-05 | 980.30 |
| 2010-04-06 | 981.47 |
| 2010-04-07 | 993.95 |
| 2010-04-08 | 976.85 |
| 2010-04-09 | 979.09 |
| 2010-04-12 | 956.95 |
| 2010-04-13 | 919.28 |
| 2010-04-14 | 937.61 |
| 2010-04-15 | 926.13 |
| 2010-04-16 | 911.98 |
| 2010-04-19 | 898.31 |
| 2010-04-20 | 921.78 |
| 2010-04-21 | 934.02 |
| 2010-04-22 | 931.81 |
| 2010-04-23 | 933.12 |
| 2010-04-26 | 941.96 |
| 2010-04-27 | 935.13 |
| 2010-04-28 | 918.02 |
| 2010-04-29 | 923.69 |
| 2010-04-30 | 927.78 |
| 2010-05-03 | 912.74 |
| 2010-05-04 | 903.85 |
| 2010-05-05 | 891.54 |
| 2010-05-06 | 846.10 |
| 2010-05-07 | 845.71 |
| 2010-05-10 | 900.66 |
| 2010-05-11 | 901.74 |
| 2010-05-12 | 903.78 |
| 2010-05-13 | 909.87 |
| 2010-05-14 | 911.58 |
| 2010-05-17 | 904.72 |
| 2010-05-18 | 907.58 |
| 2010-05-19 | 884.04 |
| 2010-05-20 | 874.13 |
| 2010-05-21 | 847.82 |
| 2010-05-24 | 853.35 |
| 2010-05-25 | 815.93 |
| 2010-05-26 | 840.26 |
| 2010-05-27 | 863.43 |
| 2010-05-28 | 863.43 |
| 2010-05-31 | . |
| 2010-06-01 | 856.07 |
| 2010-06-02 | 858.42 |
| 2010-06-03 | 884.13 |
| 2010-06-04 | 883.87 |
| 2010-06-07 | 870.08 |
| 2010-06-08 | 879.33 |
| 2010-06-09 | 889.33 |
| 2010-06-10 | 907.98 |
| 2010-06-11 | 926.50 |
| 2010-06-14 | 939.84 |
| 2010-06-15 | 935.86 |
| 2010-06-16 | 950.00 |
| 2010-06-17 | 943.81 |
| 2010-06-18 | 957.44 |
| 2010-06-21 | 995.86 |
| 2010-06-22 | 981.37 |
| 2010-06-23 | 972.78 |
| 2010-06-24 | 969.09 |
| 2010-06-25 | 970.85 |
| 2010-06-28 | 984.80 |
| 2010-06-29 | 962.86 |
| 2010-06-30 | 969.46 |
| 2010-07-01 | 971.41 |
| 2010-07-02 | 975.20 |
| 2010-07-05 | . |
| 2010-07-06 | 990.21 |
| 2010-07-07 | 987.69 |
| 2010-07-08 | 995.53 |
| 2010-07-09 | 1004.34 |
| 2010-07-12 | 1011.84 |
| 2010-07-13 | 1019.51 |
| 2010-07-14 | 1039.15 |
| 2010-07-15 | 1040.09 |
| 2010-07-16 | 1049.64 |
| 2010-07-19 | 1040.20 |
| 2010-07-20 | 1032.63 |
| 2010-07-21 | 1024.12 |
| 2010-07-22 | 1021.20 |
| 2010-07-23 | 1024.10 |
| 2010-07-26 | 1023.34 |
| 2010-07-27 | 1011.18 |
| 2010-07-28 | 1007.52 |
| 2010-07-29 | 1016.67 |
| 2010-07-30 | 1014.33 |
| 2010-08-02 | 1014.89 |
| 2010-08-03 | 1014.77 |
| 2010-08-04 | 1004.43 |
| 2010-08-05 | 1010.16 |
| 2010-08-06 | 995.65 |
| 2010-08-09 | 982.87 |
| 2010-08-10 | 993.07 |
| 2010-08-11 | 968.67 |
| 2010-08-12 | 956.84 |
| 2010-08-13 | 968.33 |
| 2010-08-16 | 964.88 |
| 2010-08-17 | 965.27 |
| 2010-08-18 | 958.91 |
| 2010-08-19 | 960.17 |
| 2010-08-20 | 952.69 |
| 2010-08-23 | 951.95 |
| 2010-08-24 | 935.94 |
| 2010-08-25 | 916.43 |
| 2010-08-26 | 939.20 |
| 2010-08-27 | 926.29 |
| 2010-08-30 | 927.01 |
| 2010-08-31 | 927.01 |
| 2010-09-01 | 928.25 |
| 2010-09-02 | 929.65 |
| 2010-09-03 | 918.13 |
| 2010-09-06 | . |
| 2010-09-07 | 910.76 |
| 2010-09-08 | 891.88 |
| 2010-09-09 | 910.00 |
| 2010-09-10 | 910.00 |
| 2010-09-13 | 937.38 |
| 2010-09-14 | 949.37 |
| 2010-09-15 | 928.91 |
| 2010-09-16 | 928.91 |
| 2010-09-17 | 927.25 |
| 2010-09-20 | 907.98 |
| 2010-09-21 | 889.48 |
| 2010-09-22 | 868.47 |
| 2010-09-23 | 847.59 |
| 2010-09-24 | 860.40 |
| 2010-09-27 | 862.51 |
| 2010-09-28 | 860.51 |
| 2010-09-29 | 861.81 |
| 2010-09-30 | 858.10 |
| 2010-10-01 | 886.17 |
| 2010-10-04 | 903.19 |
| 2010-10-05 | 900.57 |
| 2010-10-06 | 909.41 |
| 2010-10-07 | 894.61 |
| 2010-10-08 | 889.64 |
| 2010-10-11 | 909.55 |
| 2010-10-12 | 910.75 |
| 2010-10-13 | 933.44 |
| 2010-10-14 | 919.53 |
| 2010-10-15 | 914.09 |
| 2010-10-18 | 907.69 |
| 2010-10-19 | 916.26 |
| 2010-10-20 | 928.06 |
| 2010-10-21 | 940.00 |
| 2010-10-22 | 932.76 |
| 2010-10-25 | 947.94 |
| 2010-10-26 | 939.51 |
| 2010-10-27 | 933.30 |
| 2010-10-28 | 913.80 |
| 2010-10-29 | 906.17 |
| 2010-11-01 | 905.34 |
| 2010-11-02 | 909.92 |
| 2010-11-03 | 924.96 |
| 2010-11-04 | 934.43 |
| 2010-11-05 | 934.43 |
| 2010-11-08 | 927.71 |
| 2010-11-09 | 917.76 |
| 2010-11-10 | 914.54 |
| 2010-11-11 | 904.10 |
| 2010-11-12 | 895.43 |
| 2010-11-15 | 886.34 |
| 2010-11-16 | 881.78 |
| 2010-11-17 | 881.78 |
| 2010-11-18 | 891.23 |
| 2010-11-19 | 916.95 |
| 2010-11-22 | 925.87 |
| 2010-11-23 | 901.06 |
| 2010-11-24 | 896.57 |
| 2010-11-25 | . |
| 2010-11-26 | 891.26 |
| 2010-11-29 | 881.35 |
| 2010-11-30 | 877.88 |
| 2010-12-01 | 888.30 |
| 2010-12-02 | 894.15 |
| 2010-12-03 | 880.54 |
| 2010-12-06 | 882.32 |
| 2010-12-07 | 882.32 |
| 2010-12-08 | 874.80 |
| 2010-12-09 | 878.59 |
| 2010-12-10 | 883.35 |
| 2010-12-13 | 883.09 |
| 2010-12-14 | 878.85 |
| 2010-12-15 | 873.78 |
| 2010-12-16 | 850.22 |
| 2010-12-17 | 836.96 |
| 2010-12-20 | 832.12 |
| 2010-12-21 | 838.45 |
| 2010-12-22 | 834.93 |
| 2010-12-23 | 849.85 |
| 2010-12-24 | . |
| 2010-12-27 | 845.31 |
| 2010-12-28 | 847.22 |
| 2010-12-29 | 846.90 |
| 2010-12-30 | 845.47 |
| 2010-12-31 | 845.47 |
| 2011-01-03 | 862.99 |
| 2011-01-04 | 875.54 |
| 2011-01-05 | 877.87 |
| 2011-01-06 | 899.10 |
| 2011-01-07 | 915.90 |
| 2011-01-10 | 911.19 |
| 2011-01-11 | 908.05 |
| 2011-01-12 | 902.40 |
| 2011-01-13 | 882.14 |
| 2011-01-14 | 874.38 |
| 2011-01-17 | . |
| 2011-01-18 | 864.20 |
| 2011-01-19 | 856.09 |
| 2011-01-20 | 856.09 |
| 2011-01-21 | 849.91 |
| 2011-01-24 | 853.07 |
| 2011-01-25 | 856.42 |
| 2011-01-26 | 853.80 |
| 2011-01-27 | 864.12 |
| 2011-01-28 | 856.93 |
| 2011-01-31 | 851.64 |
| 2011-02-01 | 851.64 |
| 2011-02-02 | 861.48 |
| 2011-02-03 | 861.48 |
| 2011-02-04 | 861.48 |
| 2011-02-07 | 861.89 |
| 2011-02-08 | 863.03 |
| 2011-02-09 | 863.16 |
| 2011-02-10 | 851.29 |
| 2011-02-11 | 849.56 |
| 2011-02-14 | 851.44 |
| 2011-02-15 | 851.44 |
| 2011-02-16 | 857.82 |
| 2011-02-17 | 871.03 |
| 2011-02-18 | 885.91 |
| 2011-02-21 | . |
| 2011-02-22 | 857.75 |
| 2011-02-23 | 851.68 |
| 2011-02-24 | 839.49 |
| 2011-02-25 | 840.75 |
| 2011-02-28 | 825.29 |
| 2011-03-01 | 827.67 |
| 2011-03-02 | 799.70 |
| 2011-03-03 | 812.67 |
| 2011-03-04 | 825.47 |
| 2011-03-07 | 817.48 |
| 2011-03-08 | 828.06 |
| 2011-03-09 | 841.16 |
| 2011-03-10 | 848.62 |
| 2011-03-11 | 832.27 |
| 2011-03-14 | 843.00 |
| 2011-03-15 | 856.50 |
| 2011-03-16 | 867.98 |
| 2011-03-17 | 861.64 |
| 2011-03-18 | 864.74 |
| 2011-03-21 | 870.86 |
| 2011-03-22 | 880.51 |
| 2011-03-23 | 871.95 |
| 2011-03-24 | 868.46 |
| 2011-03-25 | 877.44 |
| 2011-03-28 | 874.67 |
| 2011-03-29 | 869.85 |
| 2011-03-30 | 874.54 |
| 2011-03-31 | 892.21 |
| 2011-04-01 | 892.75 |
| 2011-04-04 | 888.88 |
| 2011-04-05 | 884.20 |
| 2011-04-06 | 887.09 |
| 2011-04-07 | 896.29 |
| 2011-04-08 | 894.89 |
| 2011-04-11 | 880.06 |
| 2011-04-12 | 866.17 |
| 2011-04-13 | 869.83 |
| 2011-04-14 | 868.37 |
| 2011-04-15 | 875.68 |
| 2011-04-18 | 876.24 |
| 2011-04-19 | 875.64 |
| 2011-04-20 | 881.20 |
| 2011-04-21 | 886.31 |
| 2011-04-22 | . |
| 2011-04-25 | 890.80 |
| 2011-04-26 | 895.62 |
| 2011-04-27 | 901.84 |
| 2011-04-28 | 902.20 |
| 2011-04-29 | 906.80 |
| 2011-05-02 | 906.80 |
| 2011-05-03 | 893.26 |
| 2011-05-04 | 896.64 |
| 2011-05-05 | 886.69 |
| 2011-05-06 | 881.24 |
| 2011-05-09 | 881.65 |
| 2011-05-10 | 881.68 |
| 2011-05-11 | 888.55 |
| 2011-05-12 | 873.79 |
| 2011-05-13 | 877.74 |
| 2011-05-16 | 857.15 |
| 2011-05-17 | 857.15 |
| 2011-05-18 | 864.23 |
| 2011-05-19 | 866.65 |
| 2011-05-20 | 877.30 |
| 2011-05-23 | 852.41 |
| 2011-05-24 | 848.45 |
| 2011-05-25 | 838.41 |
| 2011-05-26 | 846.45 |
| 2011-05-27 | 846.31 |
| 2011-05-30 | . |
| 2011-05-31 | 868.24 |
| 2011-06-01 | 862.91 |
| 2011-06-02 | 855.42 |
| 2011-06-03 | 860.75 |
| 2011-06-06 | 859.14 |
| 2011-06-07 | 862.85 |
| 2011-06-08 | 868.53 |
| 2011-06-09 | 875.33 |
| 2011-06-10 | 877.22 |
| 2011-06-13 | 861.90 |
| 2011-06-14 | 862.67 |
| 2011-06-15 | 876.69 |
| 2011-06-16 | 874.80 |
| 2011-06-17 | 874.37 |
| 2011-06-20 | 862.36 |
| 2011-06-21 | 871.31 |
| 2011-06-22 | 874.69 |
| 2011-06-23 | 872.42 |
| 2011-06-24 | 874.33 |
| 2011-06-27 | 866.31 |
| 2011-06-28 | 870.53 |
| 2011-06-29 | 872.73 |
| 2011-06-30 | 881.56 |
| 2011-07-01 | 883.35 |
| 2011-07-04 | . |
| 2011-07-05 | 883.71 |
| 2011-07-06 | 895.29 |
| 2011-07-07 | 900.70 |
| 2011-07-08 | 896.44 |
| 2011-07-11 | 885.67 |
| 2011-07-12 | 873.35 |
| 2011-07-13 | 879.83 |
| 2011-07-14 | 884.09 |
| 2011-07-15 | 879.13 |
| 2011-07-18 | 872.09 |
| 2011-07-19 | 875.79 |
| 2011-07-20 | 890.80 |
| 2011-07-21 | 895.21 |
| 2011-07-22 | 900.53 |
| 2011-07-25 | 894.81 |
| 2011-07-26 | 896.09 |
| 2011-07-27 | 905.34 |
| 2011-07-28 | 897.27 |
| 2011-07-29 | 890.75 |
| 2011-08-01 | 902.06 |
| 2011-08-02 | 896.30 |
| 2011-08-03 | 887.12 |
| 2011-08-04 | 884.56 |
| 2011-08-05 | 858.72 |
| 2011-08-08 | 838.30 |
| 2011-08-09 | 809.79 |
| 2011-08-10 | 868.41 |
| 2011-08-11 | 843.54 |
| 2011-08-12 | 841.95 |
| 2011-08-15 | 851.63 |
| 2011-08-16 | 852.42 |
| 2011-08-17 | 851.06 |
| 2011-08-18 | 844.88 |
| 2011-08-19 | 827.88 |
| 2011-08-22 | 820.76 |
| 2011-08-23 | 815.92 |
| 2011-08-24 | 811.50 |
| 2011-08-25 | 799.74 |
| 2011-08-26 | 790.57 |
| 2011-08-29 | 797.49 |
| 2011-08-30 | 797.49 |
| 2011-08-31 | 797.49 |
| 2011-09-01 | 797.49 |
| 2011-09-02 | 800.01 |
| 2011-09-05 | . |
| 2011-09-06 | 787.86 |
| 2011-09-07 | 787.45 |
| 2011-09-08 | 779.83 |
| 2011-09-09 | 769.55 |
| 2011-09-12 | 740.50 |
| 2011-09-13 | 723.12 |
| 2011-09-14 | 697.88 |
| 2011-09-15 | 702.33 |
| 2011-09-16 | 702.33 |
| 2011-09-19 | 692.71 |
| 2011-09-20 | 691.37 |
| 2011-09-21 | 689.13 |
| 2011-09-22 | 658.37 |
| 2011-09-23 | 651.27 |
| 2011-09-26 | 633.72 |
| 2011-09-27 | 654.13 |
| 2011-09-28 | 654.20 |
| 2011-09-29 | 652.55 |
| 2011-09-30 | 657.57 |
| 2011-10-03 | 645.91 |
| 2011-10-04 | 684.31 |
| 2011-10-05 | 693.83 |
| 2011-10-06 | 685.63 |
| 2011-10-07 | 685.17 |
| 2011-10-10 | 692.43 |
| 2011-10-11 | 691.14 |
| 2011-10-12 | 704.48 |
| 2011-10-13 | 703.10 |
| 2011-10-14 | 704.44 |
| 2011-10-17 | 708.21 |
| 2011-10-18 | 693.84 |
| 2011-10-19 | 710.42 |
| 2011-10-20 | 713.21 |
| 2011-10-21 | 715.99 |
| 2011-10-24 | 719.54 |
| 2011-10-25 | 723.02 |
| 2011-10-26 | 723.02 |
| 2011-10-27 | 746.07 |
| 2011-10-28 | 755.22 |
| 2011-10-31 | 759.86 |
| 2011-11-01 | 744.45 |
| 2011-11-02 | 738.37 |
| 2011-11-03 | 722.78 |
| 2011-11-04 | 732.40 |
| 2011-11-07 | 732.40 |
| 2011-11-08 | 733.15 |
| 2011-11-09 | 751.04 |
| 2011-11-10 | 732.85 |
| 2011-11-11 | 745.95 |
| 2011-11-14 | 754.50 |
| 2011-11-15 | 751.47 |
| 2011-11-16 | 751.47 |
| 2011-11-17 | 753.32 |
| 2011-11-18 | 751.17 |
| 2011-11-21 | 726.34 |
| 2011-11-22 | 724.65 |
| 2011-11-23 | 718.09 |
| 2011-11-24 | . |
| 2011-11-25 | 717.84 |
| 2011-11-28 | 717.84 |
| 2011-11-29 | 739.97 |
| 2011-11-30 | 744.36 |
| 2011-12-01 | 758.34 |
| 2011-12-02 | 755.36 |
| 2011-12-05 | 753.12 |
| 2011-12-06 | 748.51 |
| 2011-12-07 | 751.91 |
| 2011-12-08 | 747.53 |
| 2011-12-09 | 744.42 |
| 2011-12-12 | 745.74 |
| 2011-12-13 | 737.72 |
| 2011-12-14 | 748.49 |
| 2011-12-15 | 745.61 |
| 2011-12-16 | 742.83 |
| 2011-12-19 | 739.15 |
| 2011-12-20 | 735.65 |
| 2011-12-21 | 744.42 |
| 2011-12-22 | 766.50 |
| 2011-12-23 | 775.03 |
| 2011-12-26 | . |
| 2011-12-27 | 784.80 |
| 2011-12-28 | 783.73 |
| 2011-12-29 | 790.47 |
| 2011-12-30 | 813.80 |
| 2012-01-02 | . |
| 2012-01-03 | 825.78 |
| 2012-01-04 | 822.73 |
| 2012-01-05 | 825.30 |
| 2012-01-06 | 822.32 |
| 2012-01-09 | 827.85 |
| 2012-01-10 | 833.11 |
| 2012-01-11 | 863.80 |
| 2012-01-12 | 867.84 |
| 2012-01-13 | 876.47 |
| 2012-01-16 | . |
| 2012-01-17 | 872.82 |
| 2012-01-18 | 872.70 |
| 2012-01-19 | 878.79 |
| 2012-01-20 | 871.45 |
| 2012-01-23 | 871.45 |
| 2012-01-24 | 871.45 |
| 2012-01-25 | 881.09 |
| 2012-01-26 | 889.58 |
| 2012-01-27 | 893.26 |
| 2012-01-30 | 891.81 |
| 2012-01-31 | 896.40 |
| 2012-02-01 | 896.40 |
| 2012-02-02 | 911.90 |
| 2012-02-03 | 915.18 |
| 2012-02-06 | 915.18 |
| 2012-02-07 | 915.18 |
| 2012-02-08 | 924.44 |
| 2012-02-09 | 924.42 |
| 2012-02-10 | 920.92 |
| 2012-02-13 | 922.19 |
| 2012-02-14 | 910.22 |
| 2012-02-15 | 903.28 |
| 2012-02-16 | 892.88 |
| 2012-02-17 | 896.37 |
| 2012-02-20 | . |
| 2012-02-21 | 889.82 |
| 2012-02-22 | 885.13 |
| 2012-02-23 | 889.48 |
| 2012-02-24 | 893.11 |
| 2012-02-27 | 887.33 |
| 2012-02-28 | 897.55 |
| 2012-02-29 | 907.97 |
| 2012-03-01 | 904.70 |
| 2012-03-02 | 897.18 |
| 2012-03-05 | 899.22 |
| 2012-03-06 | 892.36 |
| 2012-03-07 | 881.23 |
| 2012-03-08 | 881.41 |
| 2012-03-09 | 884.14 |
| 2012-03-12 | 881.43 |
| 2012-03-13 | 877.95 |
| 2012-03-14 | 877.02 |
| 2012-03-15 | 886.50 |
| 2012-03-16 | 894.43 |
| 2012-03-19 | 888.06 |
| 2012-03-20 | 879.40 |
| 2012-03-21 | 877.24 |
| 2012-03-22 | 873.25 |
| 2012-03-23 | 868.02 |
| 2012-03-26 | 865.10 |
| 2012-03-27 | 865.70 |
| 2012-03-28 | 863.49 |
| 2012-03-29 | 857.07 |
| 2012-03-30 | 859.39 |
| 2012-04-02 | 859.80 |
| 2012-04-03 | 859.44 |
| 2012-04-04 | 854.39 |
| 2012-04-05 | 852.23 |
| 2012-04-06 | . |
| 2012-04-09 | 852.31 |
| 2012-04-10 | 853.73 |
| 2012-04-11 | 853.73 |
| 2012-04-12 | 847.88 |
| 2012-04-13 | 853.55 |
| 2012-04-16 | 850.91 |
| 2012-04-17 | 856.54 |
| 2012-04-18 | 855.07 |
| 2012-04-19 | 856.43 |
| 2012-04-20 | 857.72 |
| 2012-04-23 | 863.50 |
| 2012-04-24 | 876.50 |
| 2012-04-25 | 881.02 |
| 2012-04-26 | 890.34 |
| 2012-04-27 | 894.24 |
| 2012-04-30 | 896.22 |
| 2012-05-01 | 896.22 |
| 2012-05-02 | 896.12 |
| 2012-05-03 | 895.24 |
| 2012-05-04 | 900.22 |
| 2012-05-07 | 892.29 |
| 2012-05-08 | 884.18 |
| 2012-05-09 | 879.04 |
| 2012-05-10 | 881.42 |
| 2012-05-11 | 880.36 |
| 2012-05-14 | 862.96 |
| 2012-05-15 | 842.44 |
| 2012-05-16 | 810.32 |
| 2012-05-17 | 817.51 |
| 2012-05-18 | 792.15 |
| 2012-05-21 | 796.08 |
| 2012-05-22 | 800.93 |
| 2012-05-23 | 808.44 |
| 2012-05-24 | 815.35 |
| 2012-05-25 | 826.96 |
| 2012-05-28 | . |
| 2012-05-29 | 831.61 |
| 2012-05-30 | 827.64 |
| 2012-05-31 | 833.82 |
| 2012-06-01 | 845.48 |
| 2012-06-04 | 825.62 |
| 2012-06-05 | 829.33 |
| 2012-06-06 | 841.05 |
| 2012-06-07 | 847.20 |
| 2012-06-08 | 834.48 |
| 2012-06-11 | 845.54 |
| 2012-06-12 | 843.56 |
| 2012-06-13 | 849.92 |
| 2012-06-14 | 846.75 |
| 2012-06-15 | 873.95 |
| 2012-06-18 | 893.24 |
| 2012-06-19 | 892.30 |
| 2012-06-20 | 908.76 |
| 2012-06-21 | 898.91 |
| 2012-06-22 | 893.13 |
| 2012-06-25 | 891.72 |
| 2012-06-26 | 894.12 |
| 2012-06-27 | 896.12 |
| 2012-06-28 | 888.25 |
| 2012-06-29 | 902.77 |
| 2012-07-02 | 908.35 |
| 2012-07-03 | 913.40 |
| 2012-07-04 | . |
| 2012-07-05 | 915.93 |
| 2012-07-06 | 930.46 |
| 2012-07-09 | 930.35 |
| 2012-07-10 | 937.56 |
| 2012-07-11 | 939.81 |
| 2012-07-12 | 937.91 |
| 2012-07-13 | 942.78 |
| 2012-07-16 | 949.12 |
| 2012-07-17 | 955.59 |
| 2012-07-18 | 948.84 |
| 2012-07-19 | 952.35 |
| 2012-07-20 | 947.33 |
| 2012-07-23 | 923.20 |
| 2012-07-24 | 926.94 |
| 2012-07-25 | 922.18 |
| 2012-07-26 | 908.89 |
| 2012-07-27 | 919.02 |
| 2012-07-30 | 929.18 |
| 2012-07-31 | 938.75 |
| 2012-08-01 | 951.76 |
| 2012-08-02 | 947.57 |
| 2012-08-03 | 947.60 |
| 2012-08-06 | 959.85 |
| 2012-08-07 | 960.27 |
| 2012-08-08 | 957.05 |
| 2012-08-09 | 953.55 |
| 2012-08-10 | 954.10 |
| 2012-08-13 | 952.70 |
| 2012-08-14 | 960.72 |
| 2012-08-15 | 958.44 |
| 2012-08-16 | 959.67 |
| 2012-08-17 | 959.34 |
| 2012-08-20 | 959.34 |
| 2012-08-21 | 959.34 |
| 2012-08-22 | 963.50 |
| 2012-08-23 | 974.21 |
| 2012-08-24 | 973.24 |
| 2012-08-27 | 966.76 |
| 2012-08-28 | 954.48 |
| 2012-08-29 | 949.56 |
| 2012-08-30 | 942.16 |
| 2012-08-31 | 942.16 |
| 2012-09-03 | . |
| 2012-09-04 | 954.14 |
| 2012-09-05 | 944.71 |
| 2012-09-06 | 929.27 |
| 2012-09-07 | 942.37 |
| 2012-09-10 | 942.57 |
| 2012-09-11 | 937.95 |
| 2012-09-12 | 936.69 |
| 2012-09-13 | 933.43 |
| 2012-09-14 | 948.50 |
| 2012-09-17 | 948.50 |
| 2012-09-18 | 942.36 |
| 2012-09-19 | 944.40 |
| 2012-09-20 | 927.20 |
| 2012-09-21 | 928.67 |
| 2012-09-24 | 910.15 |
| 2012-09-25 | 924.39 |
| 2012-09-26 | 924.08 |
| 2012-09-27 | 925.79 |
| 2012-09-28 | 925.59 |
| 2012-10-01 | 934.11 |
| 2012-10-02 | 943.57 |
| 2012-10-03 | 940.74 |
| 2012-10-04 | 940.70 |
| 2012-10-05 | 940.52 |
| 2012-10-08 | 939.73 |
| 2012-10-09 | 949.67 |
| 2012-10-10 | 955.51 |
| 2012-10-11 | 955.47 |
| 2012-10-12 | 970.91 |
| 2012-10-15 | 966.35 |
| 2012-10-16 | 963.80 |
| 2012-10-17 | 988.20 |
| 2012-10-18 | 986.12 |
| 2012-10-19 | 970.27 |
| 2012-10-22 | 969.53 |
| 2012-10-23 | 970.53 |
| 2012-10-24 | 977.82 |
| 2012-10-25 | 972.54 |
| 2012-10-26 | 972.54 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 971.72 |
| 2012-11-01 | 972.81 |
| 2012-11-02 | 982.98 |
| 2012-11-05 | 982.16 |
| 2012-11-06 | 995.28 |
| 2012-11-07 | 1004.40 |
| 2012-11-08 | 1002.28 |
| 2012-11-09 | 1007.27 |
| 2012-11-12 | 1003.81 |
| 2012-11-13 | 1003.81 |
| 2012-11-14 | 991.60 |
| 2012-11-15 | 991.60 |
| 2012-11-16 | 994.24 |
| 2012-11-19 | 989.76 |
| 2012-11-20 | 1006.73 |
| 2012-11-21 | 997.05 |
| 2012-11-22 | . |
| 2012-11-23 | 997.86 |
| 2012-11-26 | 997.15 |
| 2012-11-27 | 977.67 |
| 2012-11-28 | 979.07 |
| 2012-11-29 | 983.27 |
| 2012-11-30 | 1000.00 |
| 2012-12-03 | 1004.93 |
| 2012-12-04 | 1004.06 |
| 2012-12-05 | 1006.02 |
| 2012-12-06 | 995.34 |
| 2012-12-07 | 992.85 |
| 2012-12-10 | 1002.52 |
| 2012-12-11 | 1011.06 |
| 2012-12-12 | 1016.60 |
| 2012-12-13 | 1009.51 |
| 2012-12-14 | 985.26 |
| 2012-12-17 | 995.62 |
| 2012-12-18 | 997.88 |
| 2012-12-19 | 1005.05 |
| 2012-12-20 | 1000.21 |
| 2012-12-21 | 996.37 |
| 2012-12-24 | 996.29 |
| 2012-12-25 | 996.29 |
| 2012-12-26 | 990.02 |
| 2012-12-27 | 991.04 |
| 2012-12-28 | 988.42 |
| 2012-12-31 | 989.52 |
| 2013-01-01 | 989.52 |
| 2013-01-02 | 1007.98 |
| 2013-01-03 | 1010.56 |
| 2013-01-04 | 1001.46 |
| 2013-01-07 | 1007.99 |
| 2013-01-08 | 1009.11 |
| 2013-01-09 | 1008.13 |
| 2013-01-10 | 1003.45 |
| 2013-01-11 | 997.08 |
| 2013-01-14 | 999.57 |
| 2013-01-15 | 1001.30 |
| 2013-01-16 | 1006.61 |
| 2013-01-17 | 1003.04 |
| 2013-01-18 | 1004.64 |
| 2013-01-21 | 973.60 |
| 2013-01-22 | 971.53 |
| 2013-01-23 | 972.93 |
| 2013-01-24 | 972.93 |
| 2013-01-25 | 965.37 |
| 2013-01-28 | 965.37 |
| 2013-01-29 | 955.34 |
| 2013-01-30 | 948.01 |
| 2013-01-31 | 933.77 |
| 2013-02-01 | 933.77 |
| 2013-02-04 | 964.69 |
| 2013-02-05 | 963.42 |
| 2013-02-06 | 967.65 |
| 2013-02-07 | 961.57 |
| 2013-02-08 | 961.73 |
| 2013-02-11 | 961.73 |
| 2013-02-12 | 961.73 |
| 2013-02-13 | 962.20 |
| 2013-02-14 | 978.96 |
| 2013-02-15 | 978.35 |
| 2013-02-18 | 976.65 |
| 2013-02-19 | 968.51 |
| 2013-02-20 | 968.64 |
| 2013-02-21 | 958.19 |
| 2013-02-22 | 960.48 |
| 2013-02-25 | 960.06 |
| 2013-02-26 | 958.49 |
| 2013-02-27 | 959.83 |
| 2013-02-28 | 966.45 |
| 2013-03-01 | 956.91 |
| 2013-03-04 | 957.22 |
| 2013-03-05 | 969.83 |
| 2013-03-06 | 970.65 |
| 2013-03-07 | 968.84 |
| 2013-03-08 | 975.68 |
| 2013-03-11 | 963.64 |
| 2013-03-12 | 977.11 |
| 2013-03-13 | 976.06 |
| 2013-03-14 | 970.48 |
| 2013-03-15 | 977.70 |
| 2013-03-18 | 959.96 |
| 2013-03-19 | 958.37 |
| 2013-03-20 | 960.56 |
| 2013-03-21 | 973.71 |
| 2013-03-22 | 970.08 |
| 2013-03-25 | 991.03 |
| 2013-03-26 | 994.31 |
| 2013-03-27 | 994.63 |
| 2013-03-28 | 1011.11 |
| 2013-03-29 | 1017.46 |
| 2013-04-01 | 1024.25 |
| 2013-04-02 | 1025.03 |
| 2013-04-03 | 1025.53 |
| 2013-04-04 | 1040.19 |
| 2013-04-05 | 1056.66 |
| 2013-04-08 | 1070.88 |
| 2013-04-09 | 1065.42 |
| 2013-04-10 | 1069.07 |
| 2013-04-11 | 1068.35 |
| 2013-04-12 | 1063.65 |
| 2013-04-15 | 1051.10 |
| 2013-04-16 | 1050.44 |
| 2013-04-17 | 1088.98 |
| 2013-04-18 | 1078.79 |
| 2013-04-19 | 1061.93 |
| 2013-04-22 | 1066.79 |
| 2013-04-23 | 1052.45 |
| 2013-04-24 | 1060.37 |
| 2013-04-25 | 1082.37 |
| 2013-04-26 | 1078.25 |
| 2013-04-29 | 1087.67 |
| 2013-04-30 | 1081.27 |
| 2013-05-01 | 1081.27 |
| 2013-05-02 | 1083.93 |
| 2013-05-03 | 1079.69 |
| 2013-05-06 | 1128.73 |
| 2013-05-07 | 1138.07 |
| 2013-05-08 | 1148.22 |
| 2013-05-09 | 1145.07 |
| 2013-05-10 | 1143.14 |
| 2013-05-13 | 1141.29 |
| 2013-05-14 | 1143.00 |
| 2013-05-15 | 1127.58 |
| 2013-05-16 | 1120.48 |
| 2013-05-17 | 1116.59 |
| 2013-05-20 | 1123.68 |
| 2013-05-21 | 1129.11 |
| 2013-05-22 | 1130.24 |
| 2013-05-23 | 1129.18 |
| 2013-05-24 | 1129.18 |
| 2013-05-27 | 1121.81 |
| 2013-05-28 | 1127.52 |
| 2013-05-29 | 1121.45 |
| 2013-05-30 | 1128.10 |
| 2013-05-31 | 1124.27 |
| 2013-06-03 | 1118.17 |
| 2013-06-04 | 1124.70 |
| 2013-06-05 | 1135.92 |
| 2013-06-06 | 1123.34 |
| 2013-06-07 | 1121.06 |
| 2013-06-10 | 1112.58 |
| 2013-06-11 | 1115.02 |
| 2013-06-12 | 1116.87 |
| 2013-06-13 | 1098.21 |
| 2013-06-14 | 1104.44 |
| 2013-06-17 | 1108.99 |
| 2013-06-18 | 1125.61 |
| 2013-06-19 | 1128.97 |
| 2013-06-20 | 1124.42 |
| 2013-06-21 | 1108.81 |
| 2013-06-24 | 1085.57 |
| 2013-06-25 | 1086.98 |
| 2013-06-26 | 1074.55 |
| 2013-06-27 | 1096.83 |
| 2013-06-28 | 1118.86 |
| 2013-07-01 | 1118.53 |
| 2013-07-02 | 1121.98 |
| 2013-07-03 | 1116.64 |
| 2013-07-04 | 1119.23 |
| 2013-07-05 | 1121.38 |
| 2013-07-08 | 1106.69 |
| 2013-07-09 | 1120.60 |
| 2013-07-10 | 1117.14 |
| 2013-07-11 | 1121.00 |
| 2013-07-12 | 1118.53 |
| 2013-07-15 | 1114.73 |
| 2013-07-16 | 1120.39 |
| 2013-07-17 | 1124.01 |
| 2013-07-18 | 1132.81 |
| 2013-07-19 | 1141.60 |
| 2013-07-22 | 1153.55 |
| 2013-07-23 | 1164.94 |
| 2013-07-24 | 1162.12 |
| 2013-07-25 | 1157.76 |
| 2013-07-26 | 1153.02 |
| 2013-07-29 | 1115.38 |
| 2013-07-30 | 1116.56 |
#2013-07-31|1097.01
#2013-08-01|1107.03
#2013-08-02|1107.04
#2013-08-05|1117.81
#2013-08-06|1117.59
#2013-08-07|1119.73
#2013-08-08|1119.73
#2013-08-09|1119.73
#2013-08-12|1127.30
#2013-08-13|1144.50
#2013-08-14|1139.23
#2013-08-15|1151.09
#2013-08-16|1142.15
#2013-08-19|1134.50
#2013-08-20|1123.80
#2013-08-21|1121.90
#2013-08-22|1108.82
#2013-08-23|1118.24
#2013-08-26|1110.98
#2013-08-27|1082.42
#2013-08-28|1047.75
#2013-08-29|1078.78
#2013-08-30|1112.89
#2013-09-02|1105.05
#2013-09-03|1103.78
#2013-09-04|1106.69
#2013-09-05|1118.18
#2013-09-06|1118.97
#2013-09-09|1140.11
#2013-09-10|1149.47
#2013-09-11|1167.39
#2013-09-12|1166.75
#2013-09-13|1160.56
#2013-09-16|1160.56
#2013-09-17|1177.41
#2013-09-18|1183.97
#2013-09-19|1214.24
#2013-09-20|1202.85
#2013-09-23|1190.85
#2013-09-24|1186.90
#2013-09-25|1182.03
#2013-09-26|1175.90
#2013-09-27|1180.42
#2013-09-30|1162.65
#2013-10-01|1167.96
#2013-10-02|1173.89
#2013-10-03|1184.32
#2013-10-04|1194.89
#2013-10-07|1189.97
#2013-10-08|1191.81
#2013-10-09|1185.04
#2013-10-10|1194.70
#2013-10-11|1199.95
#2013-10-14|1191.79
#2013-10-15|1191.79
#2013-10-16|1189.14
#2013-10-17|1198.92
#2013-10-18|1191.75
#2013-10-21|1180.57
#2013-10-22|1180.30
#2013-10-23|1184.13
#2013-10-24|1190.96
#2013-10-25|1188.79
#2013-10-28|1192.43
#2013-10-29|1189.95
#2013-10-30|1189.11
#2013-10-31|1175.67
#2013-11-01|1179.86
#2013-11-04|1177.27
#2013-11-05|1177.27
#2013-11-06|1168.71
#2013-11-07|1166.91
#2013-11-08|1171.25
#2013-11-11|1169.96
#2013-11-12|1169.51
#2013-11-13|1173.56
#2013-11-14|1171.64
#2013-11-15|1177.73
#2013-11-18|1176.61
#2013-11-19|1182.18
#2013-11-20|1179.11
#2013-11-21|1165.80
#2013-11-22|1162.93
#2013-11-25|1167.87
#2013-11-26|1150.08
#2013-11-27|1146.54
#2013-11-28|1145.66
#2013-11-29|1150.82
#2013-12-02|1160.32
#2013-12-03|1154.06
#2013-12-04|1149.91
#2013-12-05|1133.81
#2013-12-06|1128.51
#2013-12-09|1151.12
#2013-12-10|1156.19
#2013-12-11|1139.18
#2013-12-12|1141.51
#2013-12-13|1140.88
#2013-12-16|1127.98
#2013-12-17|1126.97
#2013-12-18|1112.62
#2013-12-19|1101.46
#2013-12-20|1090.09
#2013-12-23|1092.32
#2013-12-24|1092.85
#2013-12-25|1092.85
#2013-12-26|1091.24
#2013-12-27|1097.26
#2013-12-30|1103.32
#2013-12-31|1109.61
#2014-01-01|1109.61
#2014-01-02|1112.51
#2014-01-03|1112.46
#2014-01-06|1114.75
#2014-01-07|1109.50
#2014-01-08|1106.42
#2014-01-09|1106.00
#2014-01-10|1102.08
#2014-01-13|1104.27
#2014-01-14|1104.27
#2014-01-15|1086.23
#2014-01-16|1071.04
#2014-01-17|1071.04
#2014-01-20|1052.19
#2014-01-21|1060.25
#2014-01-22|1059.58
#2014-01-23|1060.98
#2014-01-24|1052.98
#2014-01-27|1036.35
#2014-01-28|1045.86
#2014-01-29|1049.61
#2014-01-30|1042.37
#2014-01-31|1042.37
#2014-02-03|1042.37
#2014-02-04|1021.86
#2014-02-05|1036.55
#2014-02-06|1034.04
#2014-02-07|1044.48
#2014-02-10|1047.85
#2014-02-11|1058.77
#2014-02-12|1064.46
#2014-02-13|1068.64
#2014-02-14|1076.10
#2014-02-17|1088.45
#2014-02-18|1085.02
#2014-02-19|1090.18
#2014-02-20|1082.89
#2014-02-21|1092.29
#2014-02-24|1092.78
#2014-02-25|1092.87
#2014-02-26|1093.79
#2014-02-27|1090.56
#2014-02-28|1092.24
#2014-03-03|1073.68
#2014-03-04|1084.78
#2014-03-05|1089.56
#2014-03-06|1099.94
#2014-03-07|1101.64
#2014-03-10|1071.47
#2014-03-11|1081.22
#2014-03-12|1070.21
#2014-03-13|1073.45
#2014-03-14|1054.62
#2014-03-17|1067.83
#2014-03-18|1059.66
#2014-03-19|1058.98
#2014-03-20|1044.37
#2014-03-21|1032.45
#2014-03-24|1028.81
#2014-03-25|1020.38
#2014-03-26|1037.90
#2014-03-27|1042.99
#2014-03-28|1051.29
#2014-03-31|1061.93
#2014-04-01|1056.98
#2014-04-02|1048.49
#2014-04-03|1041.71
#2014-04-04|1041.35
#2014-04-07|1048.44
#2014-04-08|1048.34
#2014-04-09|1065.84
#2014-04-10|1073.34
#2014-04-11|1074.15
#2014-04-14|1067.64
#2014-04-15|1070.10
#2014-04-16|1068.33
#2014-04-17|1074.17
#2014-04-18|1070.51
#2014-04-21|1073.39
#2014-04-22|1072.19
#2014-04-23|1073.40
#2014-04-24|1068.92
#2014-04-25|1059.28
#2014-04-28|1059.46
#2014-04-29|1069.48
#2014-04-30|1076.90
#2014-05-01|1076.90
#2014-05-02|1079.48
#2014-05-05|1073.94
#2014-05-06|1067.22
#2014-05-07|1064.65
#2014-05-08|1068.61
#2014-05-09|1076.13
#2014-05-12|1071.34
#2014-05-13|1071.34
#2014-05-14|1083.41
#2014-05-15|1091.15
#2014-05-16|1093.68
#2014-05-19|1111.23
#2014-05-20|1105.37
#2014-05-21|1103.72
#2014-05-22|1122.87
#2014-05-23|1104.93
#2014-05-26|1105.97
#2014-05-27|1109.42
#2014-05-28|1108.05
#2014-05-29|1109.44
#2014-05-30|1107.90
#2014-06-02|1109.46
#2014-06-03|1103.32
#2014-06-04|1102.44
#2014-06-05|1104.51
#2014-06-06|1110.38
#2014-06-09|1115.03
#2014-06-10|1121.36
#2014-06-11|1119.07
#2014-06-12|1111.89
#2014-06-13|1109.51
#2014-06-16|1110.31
#2014-06-17|1112.08
#2014-06-18|1111.66
#2014-06-19|1119.30
#2014-06-20|1132.70
#2014-06-23|1135.23
#2014-06-24|1139.55
#2014-06-25|1134.63
#2014-06-26|1128.41
#2014-06-27|1137.77
#2014-06-30|1138.09
#2014-07-01|1142.35
#2014-07-02|1147.90
#2014-07-03|1159.34
#2014-07-04|1181.88
#2014-07-07|1198.07
#2014-07-08|1194.90
#2014-07-09|1205.93
#2014-07-10|1222.08
#2014-07-11|1224.26
#2014-07-14|1229.22
#2014-07-15|1229.22
#2014-07-16|1230.68
#2014-07-17|1230.41
#2014-07-18|1226.84
#2014-07-21|1217.98
#2014-07-22|1222.63
#2014-07-23|1224.33
#2014-07-24|1240.62
#2014-07-25|1233.98
#2014-07-28|1233.98
#2014-07-29|1233.98
#2014-07-30|1222.64
#2014-07-31|1214.08
#2014-08-01|1215.83
#2014-08-04|1233.68
#2014-08-05|1240.53
#2014-08-06|1231.74
#2014-08-07|1228.87
#2014-08-08|1217.54
#2014-08-11|1221.58
#2014-08-12|1227.35
#2014-08-13|1234.72
#2014-08-14|1238.33
#2014-08-15|1251.84
#2014-08-18|1255.28
#2014-08-19|1266.60
#2014-08-20|1271.25
#2014-08-21|1280.88
#2014-08-22|1281.65
#2014-08-25|1276.06
#2014-08-26|1273.32
#2014-08-27|1278.19
#2014-08-28|1276.82
#2014-08-29|1273.64
#2014-09-01|1273.64
#2014-09-02|1264.13
#2014-09-03|1259.10
#2014-09-04|1270.78
#2014-09-05|1283.44
#2014-09-08|1286.00
#2014-09-09|1284.56
#2014-09-10|1280.07
#2014-09-11|1281.03
#2014-09-12|1280.24
#2014-09-15|1260.73
#2014-09-16|1260.73
#2014-09-17|1266.19
#2014-09-18|1270.07
#2014-09-19|1285.54
#2014-09-22|1267.73
#2014-09-23|1264.66
#2014-09-24|1271.28
#2014-09-25|1270.80
#2014-09-26|1263.38
#2014-09-29|1258.05
#2014-09-30|1265.94
#2014-10-01|1257.86
#2014-10-02|1267.28
#2014-10-03|1267.42
#2014-10-06|1267.42
#2014-10-07|1263.97
#2014-10-08|1227.50
#2014-10-09|1245.77
#2014-10-10|1218.29
#2014-10-13|1224.17
#2014-10-14|1215.60
#2014-10-15|1208.64
#2014-10-16|1197.14
#2014-10-17|1211.57
#2014-10-20|1234.89
#2014-10-21|1241.58
#2014-10-22|1241.58
#2014-10-23|1243.79
#2014-10-24|1256.14
#2014-10-27|1257.34
#2014-10-28|1248.71
#2014-10-29|1256.07
#2014-10-30|1245.57
#2014-10-31|1247.36
#2014-11-03|1239.73
#2014-11-04|1221.66
#2014-11-05|1211.99
#2014-11-06|1215.28
#2014-11-07|1209.34
#2014-11-10|1206.14
#2014-11-11|1190.02
#2014-11-12|1175.47
#2014-11-13|1184.52
#2014-11-14|1186.57
#2014-11-17|1181.63
#2014-11-18|1191.88
#2014-11-19|1200.69
#2014-11-20|1191.24
#2014-11-21|1192.75
#2014-11-24|1200.41
#2014-11-25|1192.98
#2014-11-26|1196.17
#2014-11-27|1200.16
#2014-11-28|1174.00
#2014-12-01|1150.61
#2014-12-02|1149.99
#2014-12-03|1137.98
#2014-12-04|1142.43
#2014-12-05|1128.43
#2014-12-08|1118.86
#2014-12-09|1122.55
#2014-12-10|1124.71
#2014-12-11|1123.73
#2014-12-12|1118.72
#2014-12-15|1100.53
#2014-12-16|1091.87
#2014-12-17|1092.69
#2014-12-18|1106.96
#2014-12-19|1108.37
#2014-12-22|1110.21
#2014-12-23|1095.06
#2014-12-24|1107.96
#2014-12-25|1107.96
#2014-12-26|1112.76
#2014-12-29|1114.40
#2014-12-30|1127.64
#2014-12-31|1117.22
#2015-01-01|1117.22
#2015-01-02|1112.69
#2015-01-05|1098.01
#2015-01-06|1077.63
#2015-01-07|1069.90
#2015-01-08|1090.99
#2015-01-09|1109.16
#2015-01-12|1110.58
#2015-01-13|1107.00
#2015-01-14|1105.39
#2015-01-15|1115.94
#2015-01-16|1119.60
#2015-01-19|1129.14
#2015-01-20|1119.44
#2015-01-21|1132.99
#2015-01-22|1155.11
#2015-01-23|1177.14
#2015-01-26|1184.49
#2015-01-27|1190.15
#2015-01-28|1177.65
#2015-01-29|1174.83
#2015-01-30|1174.12
#2015-02-02|1174.12
#2015-02-03|1174.12
#2015-02-04|1207.12
#2015-02-05|1193.84
#2015-02-06|1206.95
#2015-02-09|1204.24
#2015-02-10|1194.45
#2015-02-11|1184.66
#2015-02-12|1182.67
#2015-02-13|1202.75
#2015-02-16|1205.40
#2015-02-17|1202.32
#2015-02-18|1193.94
#2015-02-19|1193.94
#2015-02-20|1193.94
#2015-02-23|1195.59
#2015-02-24|1209.62
#2015-02-25|1236.61
#2015-02-26|1245.99
#2015-02-27|1248.36
#2015-03-02|1233.09
#2015-03-03|1227.78
#2015-03-04|1217.88
#2015-03-05|1217.94
#2015-03-06|1223.02
#2015-03-09|1207.51
#2015-03-10|1200.85
#2015-03-11|1193.63
#2015-03-12|1209.18
#2015-03-13|1208.47
#2015-03-16|1202.91
#2015-03-17|1210.52
#2015-03-18|1247.50
#2015-03-19|1243.42
#2015-03-20|1248.14
#2015-03-23|1265.91
#2015-03-24|1300.82
#2015-03-25|1310.88
#2015-03-26|1314.49
#2015-03-27|1302.14
#2015-03-30|1299.33
#2015-03-31|1305.07
#2015-04-01|1298.65
#2015-04-02|1302.20
#2015-04-03|1314.47
#2015-04-06|1321.48
#2015-04-07|1325.78
#2015-04-08|1325.47
#2015-04-09|1322.84
#2015-04-10|1308.56
#2015-04-13|1272.27
#2015-04-14|1249.88
#2015-04-15|1263.24
#2015-04-16|1297.80
#2015-04-17|1322.40
#2015-04-20|1332.48
#2015-04-21|1327.16
#2015-04-22|1331.14
#2015-04-23|1326.78
#2015-04-24|1349.80
#2015-04-27|1350.33
#2015-04-28|1357.08
#2015-04-29|1358.72
#2015-04-30|1352.35
#2015-05-01|1352.35
#2015-05-04|1352.35
#2015-05-05|1343.55
#2015-05-06|1355.58
#2015-05-07|1335.56
#2015-05-08|1335.63
#2015-05-11|1340.29
#2015-05-12|1331.67
#2015-05-13|1335.55
#2015-05-14|1342.28
#2015-05-15|1352.92
#2015-05-18|1355.21
#2015-05-19|1345.68
#2015-05-20|1340.04
#2015-05-21|1331.40
#2015-05-22|1344.50
#2015-05-25|1328.49
#2015-05-26|1320.41
#2015-05-27|1295.77
#2015-05-28|1299.94
#2015-05-29|1298.40
#2015-06-01|1296.09
#2015-06-02|1287.59
#2015-06-03|1299.78
#2015-06-04|1309.78
#2015-06-05|1302.16
#2015-06-08|1285.33
#2015-06-09|1284.85
#2015-06-10|1305.53
#2015-06-11|1304.80
#2015-06-12|1299.40
#2015-06-15|1283.99
#2015-06-16|1280.62
#2015-06-17|1265.90
#2015-06-18|1299.02
#2015-06-19|1293.27
#2015-06-22|1312.31
#2015-06-23|1305.30
#2015-06-24|1301.49
#2015-06-25|1281.51
#2015-06-26|1278.07
#2015-06-29|1255.77
#2015-06-30|1271.87
#2015-07-01|1310.35
#2015-07-02|1310.54
#2015-07-03|1312.12
#2015-07-06|1283.35
#2015-07-07|1283.07
#2015-07-08|1302.48
#2015-07-09|1306.59
#2015-07-10|1309.28
#2015-07-13|1303.56
#2015-07-14|1302.80
#2015-07-15|1308.65
#2015-07-16|1309.77
#2015-07-17|1309.77
#2015-07-20|1312.60
#2015-07-21|1319.61
#2015-07-22|1325.56
#2015-07-23|1323.41
#2015-07-24|1326.83
#2015-07-27|1327.68
#2015-07-28|1312.57
#2015-07-29|1329.12
#2015-07-30|1331.81
#2015-07-31|1335.84
#2015-08-03|1331.69
#2015-08-04|1337.21
#2015-08-05|1340.53
#2015-08-06|1320.26
#2015-08-07|1289.68
#2015-08-10|1262.22
#2015-08-11|1241.01
#2015-08-12|1178.32
#2015-08-13|1209.46
#2015-08-14|1182.27
#2015-08-17|1172.34
#2015-08-18|1183.05
#2015-08-19|1178.48
#2015-08-20|1174.69
#2015-08-21|1176.70
#2015-08-24|1135.69
#2015-08-25|1152.55
#2015-08-26|1149.12
#2015-08-27|1160.41
#2015-08-28|1174.33
#2015-08-31|1174.33
#2015-09-01|1193.87
#2015-09-02|1178.57
#2015-09-03|1177.96
#2015-09-04|1161.70
#2015-09-07|1142.32
#2015-09-08|1145.32
#2015-09-09|1158.23
#2015-09-10|1157.52
#2015-09-11|1154.40
#2015-09-14|1159.76
#2015-09-15|1156.32
#2015-09-16|1156.32
#2015-09-17|1181.67
#2015-09-18|1203.76
#2015-09-21|1173.60
#2015-09-22|1171.63
#2015-09-23|1159.39
#2015-09-24|1159.39
#2015-09-25|1161.09
#2015-09-28|1162.71
#2015-09-29|1152.49
#2015-09-30|1175.07
#2015-10-01|1171.73
#2015-10-02|1169.15
#2015-10-05|1184.49
#2015-10-06|1198.49
#2015-10-07|1248.57
#2015-10-08|1243.71
#2015-10-09|1273.77
#2015-10-12|1282.67
#2015-10-13|1276.05
#2015-10-14|1276.05
#2015-10-15|1314.47
#2015-10-16|1317.33
#2015-10-19|1313.82
#2015-10-20|1287.88
#2015-10-21|1307.74
#2015-10-22|1309.60
#2015-10-23|1328.83
#2015-10-26|1321.23
#2015-10-27|1301.47
#2015-10-28|1293.90
#2015-10-29|1269.21
#2015-10-30|1280.25
#2015-11-02|1290.37
#2015-11-03|1306.84
#2015-11-04|1322.63
#2015-11-05|1313.20
#2015-11-06|1300.49
#2015-11-09|1308.06
#2015-11-10|1308.06
#2015-11-11|1314.61
#2015-11-12|1316.96
#2015-11-13|1315.39
#2015-11-16|1309.77
#2015-11-17|1331.29
#2015-11-18|1327.04
#2015-11-19|1342.58
#2015-11-20|1352.03
#2015-11-23|1338.99
#2015-11-24|1344.54
#2015-11-25|1335.36
#2015-11-26|1340.97
#2015-11-27|1317.71
#2015-11-30|1306.41
#2015-12-01|1325.34
#2015-12-02|1340.11
#2015-12-03|1334.40
#2015-12-04|1349.52
#2015-12-07|1361.13
#2015-12-08|1354.12
#2015-12-09|1336.28
#2015-12-10|1356.38
#2015-12-11|1341.06
#2015-12-14|1321.72
#2015-12-15|1347.91
#2015-12-16|1368.30
#2015-12-17|1397.88
#2015-12-18|1383.53
#2015-12-21|1383.18
#2015-12-22|1411.68
#2015-12-23|1405.72
#2015-12-24|1405.72
#2015-12-25|1405.72
#2015-12-28|1407.32
#2015-12-29|1418.53
#2015-12-30|1422.35
#2015-12-31|1428.06
#2016-01-01|1428.06
#2016-01-04|1386.09
#2016-01-05|1402.48
#2016-01-06|1398.67
#2016-01-07|1395.60
#2016-01-08|1392.64
#2016-01-11|1389.83
#2016-01-12|1386.09
#2016-01-13|1398.70
#2016-01-14|1385.06
#2016-01-15|1387.32
#2016-01-18|1386.10
#2016-01-19|1404.76
#2016-01-20|1389.15
#2016-01-21|1380.89
#2016-01-22|1416.81
#2016-01-25|1416.81
#2016-01-26|1394.34
#2016-01-27|1397.03
#2016-01-28|1381.92
#2016-01-29|1379.43
#2016-02-01|1379.43
#2016-02-02|1381.15
#2016-02-03|1378.78
#2016-02-04|1383.33
#2016-02-05|1367.21
#2016-02-08|1367.21
#2016-02-09|1367.21
#2016-02-10|1377.76
#2016-02-11|1368.93
#2016-02-12|1352.85
#2016-02-15|1364.62
#2016-02-16|1362.43
#2016-02-17|1351.07
#2016-02-18|1362.98
#2016-02-19|1356.45
#2016-02-22|1366.65
#2016-02-23|1360.59
#2016-02-24|1351.12
#2016-02-25|1345.33
#2016-02-26|1326.75
#2016-02-29|1331.04
#2016-03-01|1336.77
#2016-03-02|1344.21
#2016-03-03|1348.72
#2016-03-04|1342.17
#2016-03-07|1326.02
#2016-03-08|1308.60
#2016-03-09|1321.51
#2016-03-10|1351.31
#2016-03-11|1362.90
#2016-03-14|1348.75
#2016-03-15|1334.95
#2016-03-16|1343.68
#2016-03-17|1362.66
#2016-03-18|1397.52
#2016-03-21|1373.45
#2016-03-22|1368.82
#2016-03-23|1371.64
#2016-03-24|1363.92
#2016-03-25|1364.04
#2016-03-28|1359.90
#2016-03-29|1368.76
#2016-03-30|1400.31
#2016-03-31|1420.56
#2016-04-01|1417.68
#2016-04-04|1421.74
#2016-04-05|1428.32
#2016-04-06|1440.54
#2016-04-07|1440.31
#2016-04-08|1451.51
#2016-04-11|1457.20
#2016-04-12|1448.73
#2016-04-13|1449.24
#2016-04-14|1448.22
#2016-04-15|1444.44
#2016-04-18|1437.60
#2016-04-19|1448.07
#2016-04-20|1450.79
#2016-04-21|1442.45
#2016-04-22|1441.64
#2016-04-25|1435.82
#2016-04-26|1419.51
#2016-04-27|1424.62
#2016-04-28|1416.24
#2016-04-29|1397.57
#2016-05-02|1397.57
#2016-05-03|1364.85
#2016-05-04|1364.03
#2016-05-05|1354.38
#2016-05-06|1355.53
#2016-05-09|1352.12
#2016-05-10|1343.57
#2016-05-11|1352.51
#2016-05-12|1351.98
#2016-05-13|1359.29
#2016-05-16|1352.47
#2016-05-17|1359.73
#2016-05-18|1341.04
#2016-05-19|1334.81
#2016-05-20|1347.33
#2016-05-23|1366.77
#2016-05-24|1347.21
#2016-05-25|1349.48
#2016-05-26|1345.92
#2016-05-27|1345.09
#2016-05-30|1324.77
#2016-05-31|1321.86
#2016-06-01|1307.60
#2016-06-02|1303.94
#2016-06-03|1315.53
#2016-06-06|1317.53
#2016-06-07|1346.56
#2016-06-08|1336.03
#2016-06-09|1335.60
#2016-06-10|1320.23
#2016-06-13|1306.58
#2016-06-14|1304.47
#2016-06-15|1307.22
#2016-06-16|1296.23
#2016-06-17|1297.41
#2016-06-20|1317.22
#2016-06-21|1328.69
#2016-06-22|1328.69
#2016-06-23|1338.04
#2016-06-24|1334.11
#2016-06-27|1315.31
#2016-06-28|1322.52
#2016-06-29|1337.01
#2016-06-30|1351.54
#2016-07-01|1362.61
#2016-07-04|1367.61
#2016-07-05|1358.42
#2016-07-06|1358.42
#2016-07-07|1358.42
#2016-07-08|1352.82
#2016-07-11|1368.62
#2016-07-12|1371.44
#2016-07-13|1377.85
#2016-07-14|1382.18
#2016-07-15|1379.35
#2016-07-18|1362.97
#2016-07-19|1344.45
#2016-07-20|1339.74
#2016-07-21|1322.35
#2016-07-22|1320.58
#2016-07-25|1333.14
#2016-07-26|1330.70
#2016-07-27|1328.53
#2016-07-28|1336.71
#2016-07-29|1317.92
#2016-08-01|1338.42
#2016-08-02|1331.49
#2016-08-03|1317.85
#2016-08-04|1315.65
#2016-08-05|1340.59
#2016-08-08|1346.61
#2016-08-09|1343.73
#2016-08-10|1367.14
#2016-08-11|1366.47
#2016-08-12|1360.47
#2016-08-15|1366.47
#2016-08-16|1374.71
#2016-08-17|1359.84
#2016-08-18|1365.35
#2016-08-19|1357.04
#2016-08-22|1353.69
#2016-08-23|1345.43
#2016-08-24|1336.77
#2016-08-25|1343.86
#2016-08-26|1331.71
#2016-08-29|1323.79
#2016-08-30|1321.69
#2016-08-31|1321.69
#2016-09-01|1322.19
#2016-09-02|1334.40
#2016-09-05|1353.34
#2016-09-06|1358.08
#2016-09-07|1365.91
#2016-09-08|1368.45
#2016-09-09|1352.89
#2016-09-12|1352.89
#2016-09-13|1333.99
#2016-09-14|1324.12
#2016-09-15|1315.02
#2016-09-16|1315.02
#2016-09-19|1313.58
#2016-09-20|1315.88
#2016-09-21|1307.83
#2016-09-22|1309.34
#2016-09-23|1312.67
#2016-09-26|1310.95
#2016-09-27|1311.38
#2016-09-28|1311.03
#2016-09-29|1312.59
#2016-09-30|1313.06
#2016-10-03|1313.06
#2016-10-04|1335.80
#2016-10-05|1341.34
#2016-10-06|1337.43
#2016-10-07|1321.70
#2016-10-10|1319.96
#2016-10-11|1328.46
#2016-10-12|1319.10
#2016-10-13|1309.40
#2016-10-14|1312.29
#2016-10-17|1300.49
#2016-10-18|1312.32
#2016-10-19|1313.51
#2016-10-20|1312.54
#2016-10-21|1316.95
#2016-10-24|1320.31
#2016-10-25|1322.92
#2016-10-26|1302.89
#2016-10-27|1308.30
#2016-10-28|1302.24
#2016-10-31|1303.86
#2016-11-01|1304.46
#2016-11-02|1288.32
#2016-11-03|1287.37
#2016-11-04|1285.20
#2016-11-07|1281.12
#2016-11-08|1292.93
#2016-11-09|1279.98
#2016-11-10|1281.89
#2016-11-11|1281.12
#2016-11-14|1250.06
#2016-11-15|1259.63
#2016-11-16|1260.19
#2016-11-17|1248.82
#2016-11-18|1254.43
#2016-11-21|1254.71
#2016-11-22|1254.03
#2016-11-23|1243.61
#2016-11-24|1235.64
#2016-11-25|1231.20
#2016-11-28|1224.96
#2016-11-29|1222.64
#2016-11-30|1254.40
#2016-12-01|1227.33
#2016-12-02|1223.65
#2016-12-05|1223.80
#2016-12-06|1216.36
#2016-12-07|1218.22
#2016-12-08|1227.91
#2016-12-09|1225.06
#2016-12-12|1225.06
#2016-12-13|1223.65
#2016-12-14|1221.05
#2016-12-15|1219.72
#2016-12-16|1211.99
#2016-12-19|1214.13
#2016-12-20|1215.05
#2016-12-21|1216.88
#2016-12-22|1213.37
#2016-12-23|1209.84
#2016-12-26|1209.84
#2016-12-27|1208.40
#2016-12-28|1209.69
#2016-12-29|1213.57
#2016-12-30|1220.22
#2017-01-02|1220.22
#2017-01-03|1219.06
#2017-01-04|1218.57
#2017-01-05|1226.41
#2017-01-06|1227.45
#2017-01-09|1215.72
#2017-01-10|1219.55
#2017-01-11|1226.57
#2017-01-12|1222.29
#2017-01-13|1215.47
#2017-01-16|1205.42
#2017-01-17|1209.78
#2017-01-18|1201.89
#2017-01-19|1207.43
#2017-01-20|1209.28
#2017-01-23|1217.61
#2017-01-24|1230.68
#2017-01-25|1219.46
#2017-01-26|1225.92
#2017-01-27|1219.54
#2017-01-30|1219.54
#2017-01-31|1220.51
#2017-02-01|1220.51
#2017-02-02|1218.10
#2017-02-03|1218.90
#2017-02-06|1215.77
#2017-02-07|1215.79
#2017-02-08|1218.57
#2017-02-09|1218.57
#2017-02-10|1211.73
#2017-02-13|1207.55
#2017-02-14|1204.35
#2017-02-15|1203.15
#2017-02-16|1205.40
#2017-02-17|1199.30
#2017-02-20|1196.85
#2017-02-21|1205.19
#2017-02-22|1201.80
#2017-02-23|1193.93
#2017-02-24|1169.56
#2017-02-27|1160.71
#2017-02-28|1176.77
#2017-03-01|1167.86
#2017-03-02|1166.01
#2017-03-03|1163.16
#2017-03-06|1173.24
#2017-03-07|1177.50
#2017-03-08|1177.98
#2017-03-09|1163.37
#2017-03-10|1164.18
#2017-03-13|1157.02
#2017-03-14|1163.06
#2017-03-15|1168.91
#2017-03-16|1188.40
#2017-03-17|1179.22
#2017-03-20|1188.24
#2017-03-21|1183.65
#2017-03-22|1183.22
#2017-03-23|1181.36
#2017-03-24|1183.00
#2017-03-27|1182.73
#2017-03-28|1183.23
#2017-03-29|1179.68
#2017-03-30|1180.13
#2017-03-31|1178.29
#2017-04-03|1177.75
#2017-04-04|1175.06
#2017-04-05|1177.61
#2017-04-06|1172.73
#2017-04-07|1175.11
#2017-04-10|1177.41
#2017-04-11|1173.81
#2017-04-12|1180.49
#2017-04-13|1187.19
#2017-04-14|1182.11
#2017-04-17|1181.70
#2017-04-18|1182.22
#2017-04-19|1180.04
#2017-04-20|1181.04
#2017-04-21|1188.97
#2017-04-24|1188.97
#2017-04-25|1196.29
#2017-04-26|1203.37
#2017-04-27|1207.32
#2017-04-28|1203.87
#2017-05-01|1203.87
#2017-05-02|1209.59
#2017-05-03|1212.21
#2017-05-04|1210.08
#2017-05-05|1217.71
#2017-05-08|1225.42
#2017-05-09|1243.59
#2017-05-10|1243.59
#2017-05-11|1258.86
#2017-05-12|1257.50
#2017-05-15|1262.73
#2017-05-16|1232.33
#2017-05-17|1247.22
#2017-05-18|1249.37
#2017-05-19|1262.11
#2017-05-22|1271.72
#2017-05-23|1262.51
#2017-05-24|1258.73
#2017-05-25|1256.84
#2017-05-26|1242.95
#2017-05-29|1231.59
#2017-05-30|1255.25
#2017-05-31|1243.57
#2017-06-01|1264.39
#2017-06-02|1286.87
#2017-06-05|1297.33
#2017-06-06|1295.44
#2017-06-07|1300.62
#2017-06-08|1333.62
#2017-06-09|1339.78
#2017-06-12|1339.78
#2017-06-13|1327.28
#2017-06-14|1326.71
#2017-06-15|1320.79
#2017-06-16|1307.20
#2017-06-19|1302.96
#2017-06-20|1304.58
#2017-06-21|1297.74
#2017-06-22|1309.91
#2017-06-23|1312.27
#2017-06-26|1312.27
#2017-06-27|1312.27
#2017-06-28|1316.18
#2017-06-29|1318.51
#2017-06-30|1302.50
#2017-07-03|1311.11
#2017-07-04|1312.42
#2017-07-05|1321.30
#2017-07-06|1310.23
#2017-07-07|1297.35
#2017-07-10|1295.30
#2017-07-11|1306.47
#2017-07-12|1315.24
#2017-07-13|1312.38
#2017-07-14|1315.97
#2017-07-17|1308.16
#2017-07-18|1306.34
#2017-07-19|1309.41
#2017-07-20|1310.98
#2017-07-21|1322.88
#2017-07-24|1322.80
#2017-07-25|1323.74
#2017-07-26|1323.18
#2017-07-27|1331.57
#2017-07-28|1327.21
#2017-07-31|1317.94
#2017-08-01|1319.56
#2017-08-02|1325.00
#2017-08-03|1323.67
#2017-08-04|1334.01
#2017-08-07|1321.95
#2017-08-08|1327.18
#2017-08-09|1322.18
#2017-08-10|1314.92
#2017-08-11|1298.27
#2017-08-14|1312.16
#2017-08-15|1316.81
#2017-08-16|1320.79
#2017-08-17|1327.58
#2017-08-18|1324.81
#2017-08-21|1324.10
#2017-08-22|1322.51
#2017-08-23|1319.81
#2017-08-24|1320.83
#2017-08-25|1308.01
#2017-08-28|1306.01
#2017-08-29|1312.63
#2017-08-30|1316.40
#2017-08-31|1316.40
#2017-09-01|1316.40
#2017-09-04|1316.40
#2017-09-05|1319.10
#2017-09-06|1328.92
#2017-09-07|1338.87
#2017-09-08|1326.67
#2017-09-11|1310.03
#2017-09-12|1325.03
#2017-09-13|1312.38
#2017-09-14|1319.63
#2017-09-15|1328.42
#2017-09-18|1310.77
#2017-09-19|1301.03
#2017-09-20|1301.46
#2017-09-21|1297.55
#2017-09-22|1297.55
#2017-09-25|1296.32
#2017-09-26|1302.18
#2017-09-27|1303.87
#2017-09-28|1301.99
#2017-09-29|1303.14
#2017-10-02|1295.21
#2017-10-03|1300.31
#2017-10-04|1302.85
#2017-10-05|1295.58
#2017-10-06|1296.87
#2017-10-09|1292.16
#2017-10-10|1301.26
#2017-10-11|1325.57
#2017-10-12|1337.20
#2017-10-13|1348.52
#2017-10-16|1368.93
#2017-10-17|1363.87
#2017-10-18|1363.87
#2017-10-19|1370.79
#2017-10-20|1377.14
#2017-10-23|1373.49
#2017-10-24|1356.00
#2017-10-25|1365.11
#2017-10-26|1344.94
#2017-10-27|1343.91
#2017-10-30|1346.02
#2017-10-31|1342.14
#2017-11-01|1342.46
#2017-11-02|1334.37
#2017-11-03|1340.69
#2017-11-06|1346.84
#2017-11-07|1370.78
#2017-11-08|1383.57
#2017-11-09|1389.38
#2017-11-10|1413.82
#2017-11-13|1421.26
#2017-11-14|1429.28
#2017-11-15|1425.34
#2017-11-16|1420.65
#2017-11-17|1425.30
#2017-11-20|1432.94
#2017-11-21|1428.05
#2017-11-22|1465.81
#2017-11-23|1477.22
#2017-11-24|1467.22
#2017-11-27|1479.15
#2017-11-28|1481.70
#2017-11-29|1481.51
#2017-11-30|1475.81
#2017-12-01|1475.81
#2017-12-04|1465.71
#2017-12-05|1451.18
#2017-12-06|1441.46
#2017-12-07|1436.67
#2017-12-08|1440.78
#2017-12-11|1460.23
#2017-12-12|1465.80
#2017-12-13|1467.66
#2017-12-14|1489.60
#2017-12-15|1513.07
#2017-12-18|1530.00
#2017-12-19|1586.59
#2017-12-20|1638.27
#2017-12-21|1600.89
#2017-12-22|1597.81
#2017-12-25|1597.81
#2017-12-26|1598.04
#2017-12-27|1604.72
#2017-12-28|1612.48
#2017-12-29|1615.52
#2018-01-01|1615.52
#2018-01-02|1628.79
#2018-01-03|1618.57
#2018-01-04|1679.04
#2018-01-05|1677.07
#2018-01-08|1695.32
#2018-01-09|1687.44
#2018-01-10|1693.80
#2018-01-11|1688.13
#2018-01-12|1723.98
#2018-01-15|1726.06
#2018-01-16|1709.26
#2018-01-17|1740.42
#2018-01-18|1748.30
#2018-01-19|1748.46
#2018-01-22|1774.31
#2018-01-23|1819.88
#2018-01-24|1812.77
#2018-01-25|1818.70
#2018-01-26|1830.15
#2018-01-29|1840.30
#2018-01-30|1800.83
#2018-01-31|1800.83
#2018-02-01|1800.83
#2018-02-02|1801.20
#2018-02-05|1767.88
#2018-02-06|1710.64
#2018-02-07|1752.40
#2018-02-08|1746.31
#2018-02-09|1747.41
#2018-02-12|1745.16
#2018-02-13|1758.19
#2018-02-14|1794.01
#2018-02-15|1820.19
#2018-02-16|1820.19
#2018-02-19|1844.30
#2018-02-20|1835.82
#2018-02-21|1832.82
#2018-02-22|1817.00
#2018-02-23|1834.03
#2018-02-26|1842.03
#2018-02-27|1849.32
#2018-02-28|1808.04
#2018-03-01|1813.20
#2018-03-02|1824.79
#2018-03-05|1796.58
#2018-03-06|1801.85
#2018-03-07|1775.45
#2018-03-08|1767.35
#2018-03-09|1782.16
#2018-03-12|1835.68
#2018-03-13|1831.79
#2018-03-14|1841.34
#2018-03-15|1826.16
#2018-03-16|1834.21
#2018-03-19|1810.76
#2018-03-20|1833.24
#2018-03-21|1808.97
#2018-03-22|1810.07
#2018-03-23|1808.16
#2018-03-26|1812.01
#2018-03-27|1840.05
#2018-03-28|1846.52
#2018-03-29|1827.51
#2018-03-30|1837.73
#2018-04-02|1858.50
#2018-04-03|1863.19
#2018-04-04|1797.12
#2018-04-05|1835.16
#2018-04-06|1851.69
#2018-04-09|1849.90
#2018-04-10|1878.41
#2018-04-11|1897.03
#2018-04-12|1898.12
#2018-04-13|1894.58
#2018-04-16|1894.95
#2018-04-17|1882.68
#2018-04-18|1867.12
#2018-04-19|1881.20
#2018-04-20|1863.98
#2018-04-23|1834.97
#2018-04-24|1792.33
#2018-04-25|1758.29
#2018-04-26|1784.51
#2018-04-27|1781.67
#2018-04-30|1792.75
#2018-05-01|1792.75
#2018-05-02|1771.24
#2018-05-03|1768.66
#2018-05-04|1788.99
#2018-05-07|1774.10
#2018-05-08|1787.28
#2018-05-09|1787.28
#2018-05-10|1787.28
#2018-05-11|1787.28
#2018-05-14|1822.95
#2018-05-15|1810.05
#2018-05-16|1823.12
#2018-05-17|1828.32
#2018-05-18|1838.59
#2018-05-21|1838.32
#2018-05-22|1864.90
#2018-05-23|1843.98
#2018-05-24|1824.93
#2018-05-25|1849.34
#2018-05-28|1808.37
#2018-05-29|1808.37
#2018-05-30|1806.72
#2018-05-31|1816.78
#2018-06-01|1829.30
#2018-06-04|1867.99
#2018-06-05|1862.42
#2018-06-06|1861.06
#2018-06-07|1866.84
#2018-06-08|1864.74
#2018-06-11|1923.56
#2018-06-12|1882.07
#2018-06-13|1893.76
#2018-06-14|1885.61
#2018-06-15|1885.61
#2018-06-18|1873.40
#2018-06-19|1850.94
#2018-06-20|1843.72
#2018-06-21|1831.53
#2018-06-22|1852.78
#2018-06-25|1833.49
#2018-06-26|1839.59
#2018-06-27|1841.73
#2018-06-28|1831.88
#2018-06-29|1895.13
#2018-07-02|1889.45
#2018-07-03|1882.67
#2018-07-04|1888.19
#2018-07-05|1895.70
#2018-07-06|1874.16
#2018-07-09|1738.55
#2018-07-10|1775.36
#2018-07-11|1763.33
#2018-07-12|1803.67
#2018-07-13|1813.32
#2018-07-16|1834.79
#2018-07-17|1835.96
#2018-07-18|1849.16
#2018-07-19|1831.20
#2018-07-20|1826.85
#2018-07-23|1838.35
#2018-07-24|1834.79
#2018-07-25|1827.80
#2018-07-26|1821.86
#2018-07-27|1822.10
#2018-07-30|1808.90
#2018-07-31|1806.27
#2018-08-01|1825.16
#2018-08-02|1805.20
#2018-08-03|1793.99
#2018-08-06|1798.38
#2018-08-07|1809.74
#2018-08-08|1829.71
#2018-08-09|1802.88
#2018-08-10|1823.67
#2018-08-13|1768.13
#2018-08-14|1771.28
#2018-08-15|1793.27
#2018-08-16|1782.75
#2018-08-17|1791.71
#2018-08-20|1801.87
#2018-08-21|1828.20
#2018-08-22|1828.20
#2018-08-23|1833.32
#2018-08-24|1838.12
#2018-08-27|1857.40
#2018-08-28|1873.05
#2018-08-29|1832.17
#2018-08-30|1827.55
#2018-08-31|1827.55
#2018-09-03|1800.82
#2018-09-04|1802.90
#2018-09-05|1784.98
#2018-09-06|1790.13
#2018-09-07|1782.96
#2018-09-10|1782.96
#2018-09-11|1782.96
#2018-09-12|1731.69
#2018-09-13|1713.19
#2018-09-14|1718.82
#2018-09-17|1718.82
#2018-09-18|1689.41
#2018-09-19|1705.38
#2018-09-20|1706.79
#2018-09-21|1723.20
#2018-09-24|1712.83
#2018-09-25|1710.85
#2018-09-26|1712.41
#2018-09-27|1693.49
#2018-09-28|1709.97
#2018-10-01|1715.01
#2018-10-02|1707.92
#2018-10-03|1703.45
#2018-10-04|1691.76
#2018-10-05|1666.78
#2018-10-08|1678.97
#2018-10-09|1673.10
#2018-10-10|1656.44
#2018-10-11|1633.47
#2018-10-12|1671.53
#2018-10-15|1687.80
#2018-10-16|1705.50
#2018-10-17|1708.37
#2018-10-18|1695.94
#2018-10-19|1681.13
#2018-10-22|1680.21
#2018-10-23|1667.96
#2018-10-24|1647.51
#2018-10-25|1614.33
#2018-10-26|1621.77
#2018-10-29|1654.38
#2018-10-30|1643.28
#2018-10-31|1673.27
#2018-11-01|1667.17
#2018-11-02|1672.54
#2018-11-05|1679.70
#2018-11-06|1679.70
#2018-11-07|1687.18
#2018-11-08|1689.53
#2018-11-09|1659.60
#2018-11-12|1630.93
#2018-11-13|1605.08
#2018-11-14|1600.46
#2018-11-15|1611.25
#2018-11-16|1650.77
#2018-11-19|1650.25
#2018-11-20|1650.25
#2018-11-21|1652.12
#2018-11-22|1656.94
#2018-11-23|1655.45
#2018-11-26|1680.24
#2018-11-27|1678.81
#2018-11-28|1730.91
#2018-11-29|1773.04
#2018-11-30|1741.64
#2018-12-03|1765.74
#2018-12-04|1760.59
#2018-12-05|1757.66
#2018-12-06|1731.19
#2018-12-07|1737.38
#2018-12-10|1713.83
#2018-12-11|1730.32
#2018-12-12|1759.80
#2018-12-13|1754.03
#2018-12-14|1720.26
#2018-12-17|1713.96
#2018-12-18|1669.60
#2018-12-19|1687.75
#2018-12-20|1670.76
#2018-12-21|1700.07
#2018-12-24|1729.37
#2018-12-25|1729.37
#2018-12-26|1715.16
#2018-12-27|1740.43
#2018-12-28|1729.45
#2018-12-31|1724.85
#2019-01-01|1724.85
#2019-01-02|1715.61
#2019-01-03|1709.24
#2019-01-04|1723.50
#2019-01-07|1701.76
#2019-01-08|1638.03
#2019-01-09|1604.03
#2019-01-10|1620.15
#2019-01-11|1632.63
#2019-01-14|1605.62
#2019-01-15|1611.03
#2019-01-16|1609.24
#2019-01-17|1630.36
#2019-01-18|1644.65
#2019-01-21|1644.65
#2019-01-22|1650.71
#2019-01-23|1647.29
#2019-01-24|1656.40
#2019-01-25|1664.27
#2019-01-28|1653.77
#2019-01-29|1654.12
#2019-01-30|1647.39
#2019-01-31|1642.10
#2019-02-01|1642.10
#2019-02-04|1660.86
#2019-02-05|1660.86
#2019-02-06|1660.86
#2019-02-07|1674.14
#2019-02-08|1668.78
#2019-02-11|1661.79
#2019-02-12|1644.03
#2019-02-13|1663.08
#2019-02-14|1686.16
#2019-02-15|1660.14
#2019-02-18|1668.64
#2019-02-19|1700.78
#2019-02-20|1710.91
#2019-02-21|1704.20
#2019-02-22|1674.49
#2019-02-25|1669.02
#2019-02-26|1649.84
#2019-02-27|1635.44
#2019-02-28|1623.76
#2019-03-01|1646.40
#2019-03-04|1636.68
#2019-03-05|1641.93
#2019-03-06|1624.47
#2019-03-07|1637.03
#2019-03-08|1635.06
#2019-03-11|1601.63
#2019-03-12|1601.74
#2019-03-13|1583.98
#2019-03-14|1589.64
#2019-03-15|1599.87
#2019-03-18|1613.98
#2019-03-19|1605.11
#2019-03-20|1619.16
#2019-03-21|1597.15
#2019-03-22|1589.85
#2019-03-25|1582.27
#2019-03-26|1581.32
#2019-03-27|1587.95
#2019-03-28|1583.94
#2019-03-29|1589.80
#2019-04-01|1573.83
#2019-04-02|1555.24
#2019-04-03|1592.67
#2019-04-04|1586.40
#2019-04-05|1575.89
#2019-04-08|1567.04
#2019-04-09|1565.04
#2019-04-10|1561.42
#2019-04-11|1549.35
#2019-04-12|1558.41
#2019-04-15|1551.80
#2019-04-16|1539.71
#2019-04-17|1540.80
#2019-04-18|1527.07
#2019-04-19|1540.70
#2019-04-22|1548.30
#2019-04-23|1595.64
#2019-04-24|1610.83
#2019-04-25|1591.84
#2019-04-26|1594.59
#2019-04-29|1595.87
#2019-04-30|1591.58
#2019-05-01|1591.58
#2019-05-02|1573.02
#2019-05-03|1579.37
#2019-05-06|1581.15
#2019-05-07|1584.37
#2019-05-08|1570.51
#2019-05-09|1556.04
#2019-05-10|1552.71
#2019-05-13|1537.85
#2019-05-14|1555.32
#2019-05-15|1598.45
#2019-05-16|1581.66
#2019-05-17|1576.92
#2019-05-20|1576.92
#2019-05-21|1569.42
#2019-05-22|1569.42
#2019-05-23|1574.61
#2019-05-24|1561.64
#2019-05-27|1552.68
#2019-05-28|1570.79
#2019-05-29|1600.33
#2019-05-30|1591.62
#2019-05-31|1595.93
#2019-06-03|1604.74
#2019-06-04|1590.67
#2019-06-05|1590.67
#2019-06-06|1590.67
#2019-06-07|1617.23
#2019-06-10|1636.89
#2019-06-11|1632.32
#2019-06-12|1638.24
#2019-06-13|1627.64
#2019-06-14|1628.88
#2019-06-17|1617.45
#2019-06-18|1602.59
#2019-06-19|1613.06
#2019-06-20|1642.80
#2019-06-21|1656.55
#2019-06-24|1651.70
#2019-06-25|1647.84
#2019-06-26|1652.39
#2019-06-27|1653.45
#2019-06-28|1654.12
#2019-07-01|1661.77
#2019-07-02|1649.14
#2019-07-03|1657.01
#2019-07-04|1652.31
#2019-07-05|1654.19
#2019-07-08|1634.48
#2019-07-09|1640.55
#2019-07-10|1641.94
#2019-07-11|1648.14
#2019-07-12|1647.81
#2019-07-15|1632.62
#2019-07-16|1638.39
#2019-07-17|1630.79
#2019-07-18|1634.85
#2019-07-19|1639.29
#2019-07-22|1639.24
#2019-07-23|1630.26
#2019-07-24|1636.47
#2019-07-25|1633.13
#2019-07-26|1620.99
#2019-07-29|1625.26
#2019-07-30|1625.26
#2019-07-31|1604.73
#2019-08-01|1592.95
#2019-08-02|1581.41
#2019-08-05|1563.50
#2019-08-06|1581.88
#2019-08-07|1588.42
#2019-08-08|1583.98
#2019-08-09|1579.32
#2019-08-12|1579.32
#2019-08-13|1557.61
#2019-08-14|1565.44
#2019-08-15|1562.71
#2019-08-16|1571.52
#2019-08-19|1575.41
#2019-08-20|1570.62
#2019-08-21|1570.08
#2019-08-22|1575.82
#2019-08-23|1590.42
#2019-08-26|1577.43
#2019-08-27|1584.77
#2019-08-28|1584.16
#2019-08-29|1589.83
#2019-08-30|1603.80
#2019-09-02|1603.80
#2019-09-03|1587.56
#2019-09-04|1598.57
#2019-09-05|1607.69
#2019-09-06|1615.08
#2019-09-09|1615.08
#2019-09-10|1627.55
#2019-09-11|1635.32
#2019-09-12|1625.95
#2019-09-13|1623.46
#2019-09-16|1623.46
#2019-09-17|1618.09
#2019-09-18|1623.29
#2019-09-19|1606.36
#2019-09-20|1619.23
#2019-09-23|1615.13
#2019-09-24|1614.67
#2019-09-25|1612.73
#2019-09-26|1610.12
#2019-09-27|1598.32
#2019-09-30|1589.66
#2019-10-01|1585.63
#2019-10-02|1578.17
#2019-10-03|1582.86
#2019-10-04|1585.25
#2019-10-07|1580.07
#2019-10-08|1582.85
#2019-10-09|1570.12
#2019-10-10|1567.44
#2019-10-11|1566.78
#2019-10-14|1583.27
#2019-10-15|1563.01
#2019-10-16|1572.83
#2019-10-17|1585.98
#2019-10-18|1577.97
#2019-10-21|1582.16
#2019-10-22|1581.36
#2019-10-23|1573.93
#2019-10-24|1577.05
#2019-10-25|1584.62
#2019-10-28|1584.62
#2019-10-29|1583.05
#2019-10-30|1589.99
#2019-10-31|1582.26
#2019-11-01|1590.84
#2019-11-04|1617.23
#2019-11-05|1608.73
#2019-11-06|1593.91
#2019-11-07|1600.52
#2019-11-08|1584.53
#2019-11-11|1574.47
#2019-11-12|1567.70
#2019-11-13|1563.54
#2019-11-14|1549.48
#2019-11-15|1566.37
#2019-11-18|1594.75
#2019-11-19|1584.81
#2019-11-20|1578.57
#2019-11-21|1576.84
#2019-11-22|1575.40
#2019-11-25|1578.18
#2019-11-26|1578.33
#2019-11-27|1567.64
#2019-11-28|1561.38
#2019-11-29|1548.42
#2019-12-02|1544.25
#2019-12-03|1532.17
#2019-12-04|1518.81
#2019-12-05|1525.65
#2019-12-06|1531.32
#2019-12-09|1522.26
#2019-12-10|1528.21
#2019-12-11|1550.40
#2019-12-12|1545.04
#2019-12-13|1557.61
#2019-12-16|1545.99
#2019-12-17|1582.00
#2019-12-18|1657.53
#2019-12-19|1613.94
#2019-12-20|1642.78
#2019-12-23|1634.72
#2019-12-24|1627.86
#2019-12-25|1627.86
#2019-12-26|1628.92
#2019-12-27|1657.66
#2019-12-30|1661.16
#2019-12-31|1629.07
#2020-01-01|1629.07
#2020-01-02|1629.16
#2020-01-03|1634.00
#2020-01-06|1620.43
#2020-01-07|1641.45
#2020-01-08|1621.00
#2020-01-09|1631.93
#2020-01-10|1639.32
#2020-01-13|1637.12
#2020-01-14|1639.24
#2020-01-15|1650.94
#2020-01-16|1649.78
#2020-01-17|1666.71
#2020-01-20|1679.44
#2020-01-21|1732.44
#2020-01-22|1804.46
#2020-01-23|1778.53
#2020-01-24|1808.10
#2020-01-27|1808.10
#2020-01-28|1879.80
#2020-01-29|1836.06
#2020-01-30|1828.24
#2020-01-31|1806.96
#2020-02-03|1773.94
#2020-02-04|1775.36
#2020-02-05|1765.71
#2020-02-06|1767.27
#2020-02-07|1765.72
#2020-02-10|1780.10
#2020-02-11|1781.29
#2020-02-12|1805.44
#2020-02-13|1809.73
#2020-02-14|1817.31
#2020-02-17|1795.10
#2020-02-18|1787.10
#2020-02-19|1749.20
#2020-02-20|1726.68
#2020-02-21|1714.62
#2020-02-24|1695.78
#2020-02-25|1731.83
#2020-02-26|1741.31
#2020-02-27|1744.78
#2020-02-28|1751.68
#2020-03-02|1741.22
#2020-03-03|1735.29
#2020-03-04|1767.35
#2020-03-05|1780.22
#2020-03-06|1830.71
#2020-03-09|1811.97
#2020-03-10|1788.48
#2020-03-11|1811.11
#2020-03-12|1823.60
#2020-03-13|1729.04
#2020-03-16|1634.66
#2020-03-17|1584.69
#2020-03-18|1579.23
#2020-03-19|1617.09
#2020-03-20|1682.06
#2020-03-23|1612.44
#2020-03-24|1629.12
#2020-03-25|1683.05
#2020-03-26|1746.51
#2020-03-27|1769.78
#2020-03-30|1747.01
#2020-03-31|1764.17
#2020-04-01|1716.35
#2020-04-02|1727.70
#2020-04-03|1726.39
#2020-04-06|1737.66
#2020-04-07|1771.99
#2020-04-08|1774.92
#2020-04-09|1796.84
#2020-04-10|1798.75
#2020-04-13|1815.82
#2020-04-14|1817.62
#2020-04-15|1853.93
#2020-04-16|1843.15
#2020-04-17|1854.43
#2020-04-20|1848.28
#2020-04-21|1778.35
#2020-04-22|1842.33
#2020-04-23|1861.10
#2020-04-24|1884.81
#2020-04-27|1882.49
#2020-04-28|1889.83
#2020-04-29|1914.57
#2020-04-30|1937.04
#2020-05-01|1937.04
#2020-05-04|1900.74
#2020-05-05|1913.04
#2020-05-06|1893.66
#2020-05-07|1893.66
#2020-05-08|1921.33
#2020-05-11|1921.33
#2020-05-12|2013.84
#2020-05-13|2262.27
#2020-05-14|2388.73
#2020-05-15|2387.99
#2020-05-18|2407.88
#2020-05-19|2399.65
#2020-05-20|2487.13
#2020-05-21|2653.02
#2020-05-22|2633.60
#2020-05-25|2633.60
#2020-05-26|2633.60
#2020-05-27|2844.29
#2020-05-28|2903.26
#2020-05-29|3030.32
#2020-06-01|3300.39
#2020-06-02|3215.33
#2020-06-03|3070.99
#2020-06-04|3219.97
#2020-06-05|3357.93
#2020-06-08|3357.93
#2020-06-09|3425.76
#2020-06-10|3437.78
#2020-06-11|3389.53
#2020-06-12|3369.24
#2020-06-15|3109.66
#2020-06-16|3216.81
#2020-06-17|3179.65
#2020-06-18|3052.25
#2020-06-19|3181.35
#2020-06-22|3193.75
#2020-06-23|3189.01
#2020-06-24|3181.39
#2020-06-25|3167.32
#2020-06-26|3083.89
#2020-06-29|3256.44
#2020-06-30|3333.13
#2020-07-01|3566.45
#2020-07-02|3638.90
#2020-07-03|3804.80
#2020-07-06|4026.43
#2020-07-07|4100.32
#2020-07-08|4102.18
#2020-07-09|4238.75
#2020-07-10|4395.09
#2020-07-13|4727.08
#2020-07-14|4596.26
#2020-07-15|4349.70
#2020-07-16|4119.94
#2020-07-17|4663.91
#2020-07-20|4883.13
#2020-07-21|4928.40
#2020-07-22|4834.90
#2020-07-23|4992.18
#2020-07-24|4888.42
#2020-07-27|5062.58
#2020-07-28|5329.77
#2020-07-29|5323.80
#2020-07-30|5297.77
#2020-07-31|5297.77
#2020-08-03|5465.12
#2020-08-04|5659.24
#2020-08-05|5672.80
#2020-08-06|5764.40
#2020-08-07|5668.29
#2020-08-10|5411.29
#2020-08-11|5424.63
#2020-08-12|4861.66
#2020-08-13|4966.95
#2020-08-14|4755.07
#2020-08-17|4540.50
#2020-08-18|5220.51
#2020-08-19|5294.63
#2020-08-20|5294.63
#2020-08-21|5458.47
#2020-08-24|5414.58
#2020-08-25|5024.57
#2020-08-26|5193.10
#2020-08-27|5162.74
#2020-08-28|5221.06
#2020-08-31|5221.06
#2020-09-01|5243.66
#2020-09-02|5084.42
#2020-09-03|4811.54
#2020-09-04|4758.10
#2020-09-07|4688.44
#2020-09-08|4457.94
#2020-09-09|4145.00
#2020-09-10|3774.16
#2020-09-11|4272.54
#2020-09-14|4625.78
#2020-09-15|4660.80
#2020-09-16|4660.80
#2020-09-17|4463.54
#2020-09-18|4533.04
#2020-09-21|4460.02
#2020-09-22|4507.98
#2020-09-23|4538.37
#2020-09-24|4838.56
#2020-09-25|5034.86
#2020-09-28|5105.19
#2020-09-29|4996.66
#2020-09-30|4876.97
#2020-10-01|4881.91
#2020-10-02|5128.98
#2020-10-05|5274.70
#2020-10-06|5107.65
#2020-10-07|5125.34
#2020-10-08|5142.06
#2020-10-09|5222.12
#2020-10-12|5289.77
#2020-10-13|5355.44
#2020-10-14|5543.67
#2020-10-15|5482.45
#2020-10-16|5513.45
#2020-10-19|5657.60
#2020-10-20|5592.30
#2020-10-21|5250.20
#2020-10-22|5278.24
#2020-10-23|5150.75
#2020-10-26|5167.32
#2020-10-27|5319.02
#2020-10-28|5248.86
#2020-10-29|5248.86
#2020-10-30|5185.45
#2020-11-02|5080.94
#2020-11-03|5055.00
#2020-11-04|4987.62
#2020-11-05|5127.78
#2020-11-06|5273.38
#2020-11-09|5297.56
#2020-11-10|4824.72
#2020-11-11|4799.18
#2020-11-12|4734.63
#2020-11-13|4762.73
#2020-11-16|4480.13
#2020-11-17|4458.32
#2020-11-18|4452.10
#2020-11-19|4375.17
#2020-11-20|4525.78
#2020-11-23|4567.72
#2020-11-24|4388.90
#2020-11-25|4378.13
#2020-11-26|4576.88
#2020-11-27|4533.40
#2020-11-30|4606.87
#2020-12-01|4503.38
#2020-12-02|4459.40
#2020-12-03|4501.42
#2020-12-04|4427.69
#2020-12-07|4356.83
#2020-12-08|4549.65
#2020-12-09|4451.94
#2020-12-10|4464.43
#2020-12-11|4358.51
#2020-12-14|3965.72
#2020-12-15|4010.42
#2020-12-16|4180.24
#2020-12-17|4159.76
#2020-12-18|4135.07
#2020-12-21|4131.69
#2020-12-22|4147.28
#2020-12-23|4154.55
#2020-12-24|4074.10
#2020-12-25|4074.10
#2020-12-28|3979.36
#2020-12-29|3845.70
#2020-12-30|3889.76
#2020-12-31|3872.53
#2021-01-01|3872.53
#2021-01-04|3528.54
#2021-01-05|3634.72
#2021-01-06|3639.37
#2021-01-07|3681.16
#2021-01-08|4109.66
#2021-01-11|4017.77
#2021-01-12|4175.38
#2021-01-13|4134.56
#2021-01-14|3981.01
#2021-01-15|3973.49
#2021-01-18|3944.87
#2021-01-19|3841.49
#2021-01-20|3827.87
#2021-01-21|3773.53
#2021-01-22|3894.65
#2021-01-25|4053.61
#2021-01-26|3886.55
#2021-01-27|3884.13
#2021-01-28|3884.13
#2021-01-29|4090.99
#2021-02-01|4090.99
#2021-02-02|4224.95
#2021-02-03|4115.65
#2021-02-04|4098.48
#2021-02-05|4025.50
#2021-02-08|3884.31
#2021-02-09|3843.33
#2021-02-10|3859.87
#2021-02-11|3867.59
#2021-02-12|3867.59
#2021-02-15|3837.90
#2021-02-16|3786.99
#2021-02-17|3838.74
#2021-02-18|3787.74
#2021-02-19|3739.05
#2021-02-22|3615.13
#2021-02-23|3535.01
#2021-02-24|3328.93
#2021-02-25|3333.03
#2021-02-26|3286.62
#2021-03-01|3123.93
#2021-03-02|3084.05
#2021-03-03|3264.77
#2021-03-04|3174.82
#2021-03-05|3246.10
#2021-03-08|3124.97
#2021-03-09|3156.55
#2021-03-10|3192.14
#2021-03-11|3199.67
#2021-03-12|3131.27
#2021-03-15|3140.28
#2021-03-16|3149.73
#2021-03-17|3202.42
#2021-03-18|3178.71
#2021-03-19|3239.06
#2021-03-22|3206.36
#2021-03-23|3091.63
#2021-03-24|3116.14
#2021-03-25|3109.28
#2021-03-26|3107.83
#2021-03-29|3063.15
#2021-03-30|2977.45
#2021-03-31|2857.93
#2021-04-01|2902.37
#2021-04-02|2926.13
#2021-04-05|2900.17
#2021-04-06|2956.22
#2021-04-07|3021.19
#2021-04-08|3282.40
#2021-04-09|3181.50
#2021-04-12|3187.12
#2021-04-13|3114.20
#2021-04-14|3151.37
#2021-04-15|3324.66
#2021-04-16|3388.89
#2021-04-19|3367.11
#2021-04-20|3339.80
#2021-04-21|3384.21
#2021-04-22|3524.55
#2021-04-23|3585.09
#2021-04-26|3708.66
#2021-04-27|3611.10
#2021-04-28|3539.35
#2021-04-29|3539.35
#2021-04-30|3540.51
#2021-05-03|3443.93
#2021-05-04|3407.49
#2021-05-05|3340.07
#2021-05-06|3196.51
#2021-05-07|3299.92
#2021-05-10|3251.53
#2021-05-11|3228.99
#2021-05-12|3272.79
#2021-05-13|3272.79
#2021-05-14|3272.79
#2021-05-17|3240.55
#2021-05-18|3252.63
#2021-05-19|3329.52
#2021-05-20|3277.23
#2021-05-21|3218.29
#2021-05-24|3183.31
#2021-05-25|3152.93
#2021-05-26|3152.93
#2021-05-27|3120.56
#2021-05-28|3124.96
#2021-05-31|3120.06
#2021-06-01|3085.26
#2021-06-02|3098.00
#2021-06-03|3037.82
#2021-06-04|2981.92
#2021-06-07|2981.92
#2021-06-08|2946.15
#2021-06-09|2966.02
#2021-06-10|2944.89
#2021-06-11|2924.85
#2021-06-14|2944.99
#2021-06-15|2948.70
#2021-06-16|2923.91
#2021-06-17|2890.68
#2021-06-18|2953.66
#2021-06-21|2918.08
#2021-06-22|2873.85
#2021-06-23|2801.68
#2021-06-24|2729.05
#2021-06-25|2718.88
#2021-06-28|2672.97
#2021-06-29|2723.47
#2021-06-30|2641.38
#2021-07-01|2604.84
#2021-07-02|2570.88
#2021-07-05|2550.82
#2021-07-06|2547.64
#2021-07-07|2525.02
#2021-07-08|2470.14
#2021-07-09|2521.86
#2021-07-12|2463.41
#2021-07-13|2499.97
#2021-07-14|2515.74
#2021-07-15|2646.22
#2021-07-16|2610.94
#2021-07-19|2599.64
#2021-07-20|2599.64
#2021-07-21|2706.49
#2021-07-22|2692.62
#2021-07-23|2696.47
#2021-07-26|2623.97
#2021-07-27|2592.81
#2021-07-28|2589.44
#2021-07-29|2561.91
#2021-07-30|2557.66
#2021-08-02|2535.63
#2021-08-03|2493.00
#2021-08-04|2470.46
#2021-08-05|2472.49
#2021-08-06|2433.64
#2021-08-09|2451.87
#2021-08-10|2451.87
#2021-08-11|2486.00
#2021-08-12|2499.99
#2021-08-13|2489.38
#2021-08-16|2452.84
#2021-08-17|2482.51
#2021-08-18|2543.09
#2021-08-19|2479.62
#2021-08-20|2486.42
#2021-08-23|2464.03
#2021-08-24|2522.19
#2021-08-25|2553.07
#2021-08-26|2530.79
#2021-08-27|2626.91
#2021-08-30|2694.70
#2021-08-31|2694.70
#2021-09-01|2643.90
#2021-09-02|2614.49
#2021-09-03|2581.90
#2021-09-06|2572.39
#2021-09-07|2550.05
#2021-09-08|2515.53
#2021-09-09|2462.22
#2021-09-10|2470.37
#2021-09-13|2397.57
#2021-09-14|2376.70
#2021-09-15|2364.96
#2021-09-16|2364.96
#2021-09-17|2339.73
#2021-09-20|2219.09
#2021-09-21|2156.56
#2021-09-22|2205.24
#2021-09-23|2133.04
#2021-09-24|2142.51
#2021-09-27|2117.49
#2021-09-28|2213.28
#2021-09-29|2195.55
#2021-09-30|2236.46
#2021-10-01|2179.15
#2021-10-04|2158.00
#2021-10-05|2185.35
#2021-10-06|2176.42
#2021-10-07|2180.06
#2021-10-08|2189.20
#2021-10-11|2184.42
#2021-10-12|2210.56
#2021-10-13|2214.74
#2021-10-14|2236.00
#2021-10-15|2207.52
#2021-10-18|2213.19
#2021-10-19|2213.19
#2021-10-20|2228.96
#2021-10-21|2186.43
#2021-10-22|2200.69
#2021-10-25|2182.14
#2021-10-26|2142.82
#2021-10-27|2119.21
#2021-10-28|2091.44
#2021-10-29|2148.58
#2021-11-01|2100.64
#2021-11-02|2084.07
#2021-11-03|2075.01
#2021-11-04|2075.01
#2021-11-05|2080.27
#2021-11-08|2049.48
#2021-11-09|2001.24
#2021-11-10|1985.21
#2021-11-11|1969.75
#2021-11-12|2031.24
#2021-11-15|2066.40
#2021-11-16|2036.18
#2021-11-17|2023.89
#2021-11-18|1975.04
#2021-11-19|1935.35
#2021-11-22|1917.49
#2021-11-23|1939.52
#2021-11-24|1932.15
#2021-11-25|1905.69
#2021-11-26|2051.19
#2021-11-29|2275.87
#2021-11-30|2201.33
#2021-12-01|2117.88
#2021-12-02|2117.11
#2021-12-03|2116.61
#2021-12-06|2033.40
#2021-12-07|1989.09
#2021-12-08|1961.89
#2021-12-09|1955.30
#2021-12-10|1858.39
#2021-12-13|1786.83
#2021-12-14|1775.67
#2021-12-15|1800.26
#2021-12-16|1804.33
#2021-12-17|1866.42
#2021-12-20|1881.95
#2021-12-21|1840.88
#2021-12-22|1881.08
#2021-12-23|1890.07
#2021-12-24|1904.31
#2021-12-27|1972.48
#2021-12-28|1995.94
#2021-12-29|2007.75
#2021-12-30|2021.17
#2021-12-31|2127.18
#2022-01-03|2009.84
#2022-01-04|1975.49
#2022-01-05|2031.37
#2022-01-06|2008.13
#2022-01-07|2026.76
#2022-01-10|2058.62
#2022-01-11|2011.13
#2022-01-12|2013.87
#2022-01-13|1993.11
#2022-01-14|1966.62
#2022-01-17|1954.46
#2022-01-18|1954.46
#2022-01-19|1931.68
#2022-01-20|1916.90
#2022-01-21|1913.01
#2022-01-24|1855.69
#2022-01-25|1812.83
#2022-01-26|1839.10
#2022-01-27|1846.88
#2022-01-28|1857.31
#2022-01-31|1889.68
#2022-02-01|1889.68
#2022-02-02|1889.68
#2022-02-03|1879.19
#2022-02-04|1889.19
#2022-02-07|1953.93
#2022-02-08|1916.44
#2022-02-09|1850.04
#2022-02-10|1845.24
#2022-02-11|1835.10
#2022-02-14|1816.80
#2022-02-15|1817.95
#2022-02-16|1825.09
#2022-02-17|1810.57
#2022-02-18|1810.25
#2022-02-21|1793.38
#2022-02-22|1746.37
#2022-02-23|1745.62
#2022-02-24|1723.21
#2022-02-25|1736.81
#2022-02-28|1764.00
#2022-03-01|1792.03
#2022-03-02|1772.89
#2022-03-03|1775.46
#2022-03-04|1750.41
#2022-03-07|1714.74
#2022-03-08|1684.38
#2022-03-09|1640.09
#2022-03-10|1655.83
#2022-03-11|1638.99
#2022-03-14|1690.78
#2022-03-15|1700.37
#2022-03-16|1680.66
#2022-03-17|1745.95
#2022-03-18|1720.09
#2022-03-21|1750.80
#2022-03-22|1730.60
#2022-03-23|1751.35
#2022-03-24|1740.05
#2022-03-25|1750.49
#2022-03-28|1729.32
#2022-03-29|1698.49
#2022-03-30|1719.96
#2022-03-31|1731.51
#2022-04-01|1796.61
#2022-04-04|1789.07
#2022-04-05|1778.26
#2022-04-06|1782.48
#2022-04-07|1752.65
#2022-04-08|1767.98
#2022-04-11|1732.47
#2022-04-12|1694.42
#2022-04-13|1681.06
#2022-04-14|1699.20
#2022-04-15|1685.84
#2022-04-18|1658.67
#2022-04-19|1658.67
#2022-04-20|1661.11
#2022-04-21|1654.59
#2022-04-22|1653.36
#2022-04-25|1620.50
#2022-04-26|1644.13
#2022-04-27|1613.65
#2022-04-28|1613.57
#2022-04-29|1613.33
#2022-05-02|1613.33
#2022-05-03|1613.33
#2022-05-04|1613.33
#2022-05-05|1611.62
#2022-05-06|1571.02
#2022-05-09|1540.02
#2022-05-10|1545.96
#2022-05-11|1540.52
#2022-05-12|1525.24
#2022-05-13|1545.42
#2022-05-16|1545.42
#2022-05-17|1531.23
#2022-05-18|1526.30
#2022-05-19|1516.59
#2022-05-20|1508.82
#2022-05-23|1526.40
#2022-05-24|1477.16
#2022-05-25|1481.81
#2022-05-26|1477.72
#2022-05-27|1503.77
#2022-05-30|1494.49
#2022-05-31|1519.16
#2022-06-01|1475.88
#2022-06-02|1444.22
#2022-06-03|1434.63
#2022-06-06|1434.63
#2022-06-07|1439.56
#2022-06-08|1412.45
#2022-06-09|1401.60
#2022-06-10|1364.39
#2022-06-13|1281.21
#2022-06-14|1274.22
#2022-06-15|1242.86
#2022-06-16|1243.48
#2022-06-17|1243.52
#2022-06-20|1239.68
#2022-06-21|1296.08
#2022-06-22|1240.88
#2022-06-23|1249.89
#2022-06-24|1262.13
#2022-06-27|1257.85
#2022-06-28|1256.57
#2022-06-29|1303.90
#2022-06-30|1279.30
#2022-07-01|1251.56
#2022-07-04|1235.42
#2022-07-05|1219.17
#2022-07-06|1209.62
#2022-07-07|1230.88
#2022-07-08|1216.92
#2022-07-11|1216.92
#2022-07-12|1231.07
#2022-07-13|1227.14
#2022-07-14|1243.83
#2022-07-15|1228.39
#2022-07-18|1232.45
#2022-07-19|1231.90
#2022-07-20|1221.92
#2022-07-21|1229.98
#2022-07-22|1236.11
#2022-07-25|1235.09
#2022-07-26|1230.73
#2022-07-27|1222.16
#2022-07-28|1214.38
#2022-07-29|1214.63
#2022-08-01|1235.90
#2022-08-02|1223.53
#2022-08-03|1222.10
#2022-08-04|1237.11
#2022-08-05|1234.28
#2022-08-08|1225.46
#2022-08-09|1226.69
#2022-08-10|1188.18
#2022-08-11|1182.82
#2022-08-12|1143.51
#2022-08-15|1111.36
#2022-08-16|1114.77
#2022-08-17|1119.12
#2022-08-18|1124.73
#2022-08-19|1115.87
#2022-08-22|1090.67
#2022-08-23|1088.40
#2022-08-24|1072.99
#2022-08-25|1100.09
#2022-08-26|1092.80
#2022-08-29|1078.72
#2022-08-30|1063.49
#2022-08-31|1063.49
#2022-09-01|1055.01
#2022-09-02|1057.47
#2022-09-05|1058.44
#2022-09-06|1046.03
#2022-09-07|1058.33
#2022-09-08|1056.91
#2022-09-09|1051.79
#2022-09-12|1067.72
#2022-09-13|1055.08
#2022-09-14|1049.88
#2022-09-15|1049.70
#2022-09-16|1049.70
#2022-09-19|1006.51
#2022-09-20|1006.28
#2022-09-21| 990.21
#2022-09-22| 968.91
#2022-09-23| 952.27
#2022-09-26| 961.27
#2022-09-27| 954.07
#2022-09-28| 952.76
#2022-09-29| 944.15
#2022-09-30| 958.85
#2022-10-03| 946.14
#2022-10-04| 951.71
#2022-10-05| 964.01
#2022-10-06| 979.00
#2022-10-07| 953.10
#2022-10-10| 953.10
#2022-10-11| 927.51
#2022-10-12| 922.66
#2022-10-13| 952.07
#2022-10-14| 968.44
#2022-10-17|1001.14
#2022-10-18|1008.82
#2022-10-19|1009.04
#2022-10-20|1013.10
#2022-10-21| 993.30
#2022-10-24| 993.30
#2022-10-25| 994.78
#2022-10-26|1026.69
#2022-10-27|1025.78
#2022-10-28|1037.13
#2022-10-31|1041.64
#2022-11-01|1036.67
#2022-11-02|1045.97
#2022-11-03| 988.42
#2022-11-04|1019.77
#2022-11-07|1017.70
#2022-11-08|1039.87
#2022-11-09|1038.15
#2022-11-10|1056.24
#2022-11-11|1092.15
#2022-11-14|1118.53
#2022-11-15|1101.21
#2022-11-16|1094.43
#2022-11-17|1071.90
#2022-11-18|1071.90
#2022-11-21|1070.48
#2022-11-22|1056.83
#2022-11-23|1057.56
#2022-11-24|1111.51
#2022-11-25|1093.40
#2022-11-28|1093.40
#2022-11-29|1066.34
#2022-11-30|1061.64
#2022-12-01|1056.79
#2022-12-02|1064.88
#2022-12-05|1061.43
#2022-12-06|1048.04
#2022-12-07|1056.18
#2022-12-08|1046.91
#2022-12-09|1074.92
#2022-12-12|1059.51
#2022-12-13|1041.41
#2022-12-14|1053.31
#2022-12-15|1026.88
#2022-12-16|1005.88
#2022-12-19|1016.89
#2022-12-20|1013.07
#2022-12-21|1025.52
#2022-12-22|1051.17
#2022-12-23|1088.11
#2022-12-26|1088.11
#2022-12-27|1130.79
#2022-12-28|1104.73
#2022-12-29|1125.39
#2022-12-30|1120.67
#2023-01-02|1120.67
#2023-01-03|1084.50
#2023-01-04|1075.57
#2023-01-05|1102.39
#2023-01-06|1093.22
#2023-01-09|1096.26
#2023-01-10|1080.91
#2023-01-11|1071.36
#2023-01-12|1075.82
#2023-01-13|1077.46
#2023-01-16|1100.05
#2023-01-17|1100.28
#2023-01-18|1099.52
#2023-01-19|1108.53
#2023-01-20|1109.25
#2023-01-23|1109.25
#2023-01-24|1109.25
#2023-01-25|1106.53
#2023-01-26|1128.03
#2023-01-27|1129.54
#2023-01-30|1123.74
#2023-01-31|1092.65
#2023-02-01|1092.65
#2023-02-02|1101.36
#2023-02-03|1117.48
#2023-02-06|1117.48
#2023-02-07|1092.27
#2023-02-08|1076.19
#2023-02-09|1080.82
#2023-02-10|1064.52
#2023-02-13|1043.66
#2023-02-14|1041.96
#2023-02-15|1042.01
#2023-02-16|1066.31
#2023-02-17|1062.03
#2023-02-20|1088.85
#2023-02-21|1077.37
#2023-02-22|1059.32
#2023-02-23|1034.60
#2023-02-24|1032.83
#2023-02-27|1008.56
#2023-02-28| 996.47
#2023-03-01| 979.53
#2023-03-02| 994.83
#2023-03-03|1006.03
#2023-03-06|1007.17
#2023-03-07|1008.30
#2023-03-08| 995.07
#2023-03-09|1010.94
#2023-03-10| 993.23
#2023-03-13|1012.79
#2023-03-14| 999.89
#2023-03-15|1010.09
#2023-03-16|1048.52
#2023-03-17|1081.78
#2023-03-20|1085.12
#2023-03-21|1123.72
#2023-03-22|1113.86
#2023-03-23|1143.60
#2023-03-24|1113.86
#2023-03-27|1111.49
#2023-03-28|1108.70
#2023-03-29|1132.31
#2023-03-30|1111.36
#2023-03-31|1105.57
#2023-04-03|1124.33
#2023-04-04|1121.43
#2023-04-05|1135.90
#2023-04-06|1139.60
#2023-04-07|1174.40
#2023-04-10|1206.28
#2023-04-11|1205.41
#2023-04-12|1189.82
#2023-04-13|1200.89
#2023-04-14|1185.76
#2023-04-17|1164.74
#2023-04-18|1164.02
#2023-04-19|1138.30
#2023-04-20|1124.58
#2023-04-21|1124.58
#2023-04-24|1124.58
#2023-04-25|1112.01
#2023-04-26|1114.53
#2023-04-27|1101.31
#2023-04-28|1092.05
#2023-05-01|1092.05
#2023-05-02|1117.57
#2023-05-03|1123.49
#2023-05-04|1123.49
#2023-05-05|1126.50
#2023-05-08|1101.83
#2023-05-09|1183.13
#2023-05-10|1185.46
#2023-05-11|1162.01
#2023-05-12|1161.11
#2023-05-15|1152.47
#2023-05-16|1167.22
#2023-05-17|1180.09
#2023-05-18|1231.51
#2023-05-19|1230.78
#2023-05-22|1229.22
#2023-05-23|1221.84
#2023-05-24|1197.07
#2023-05-25|1153.52
#2023-05-26|1171.73
#2023-05-29|1166.09
#2023-05-30|1151.03
#2023-05-31|1159.38
#2023-06-01|1154.64
#2023-06-02|1163.53
#2023-06-05|1163.53
#2023-06-06|1159.16
#2023-06-07|1151.27
#2023-06-08|1130.13
#2023-06-09|1123.63
#2023-06-12|1146.59
#2023-06-13|1128.97
#2023-06-14|1139.63
#2023-06-15|1131.11
#2023-06-16|1113.25
#2023-06-19|1085.72
#2023-06-20|1071.90
#2023-06-21|1064.08
#2023-06-22|1059.11
#2023-06-23|1044.30
#2023-06-26|1032.25
#2023-06-27|1027.00
#2023-06-28|1024.92
#2023-06-29|1024.92
#2023-06-30|1024.96
#2023-07-03|1047.56
#2023-07-04|1044.49
#2023-07-05|1045.16
#2023-07-06|1045.82
#2023-07-07|1037.43
#2023-07-10|1040.47
#2023-07-11|1055.78
#2023-07-12|1056.40
#2023-07-13|1048.52
#2023-07-14|1076.51
#2023-07-17|1092.55
#2023-07-18|1086.69
#2023-07-19|1086.69
#2023-07-20|1079.22
#2023-07-21|1072.05
#2023-07-24|1079.61
#2023-07-25|1085.30
#2023-07-26|1080.21
#2023-07-27|1092.19
#2023-07-28|1097.22
#2023-07-31|1130.79
#2023-08-01|1137.19
#2023-08-02|1120.00
#2023-08-03|1108.77
#2023-08-04|1114.53
#2023-08-07|1095.54
#2023-08-08|1091.40
#2023-08-09|1089.56
#2023-08-10|1089.79
#2023-08-11|1071.88
#2023-08-14|1063.40
#2023-08-15|1062.50
#2023-08-16|1060.43
#2023-08-17|1046.73
#2023-08-18|1052.92
#2023-08-21|1051.74
#2023-08-22|1056.28
#2023-08-23|1041.65
#2023-08-24|1051.63
#2023-08-25|1045.36
#2023-08-28|1052.70
#2023-08-29|1043.15
#2023-08-30|1028.22
#2023-08-31|1028.22
#2023-09-01|1016.39
#2023-09-04|1018.66
#2023-09-05|1025.23
#2023-09-06|1036.58
#2023-09-07|1057.27
#2023-09-08|1043.03
#2023-09-11|1044.57
#2023-09-12|1044.34
#2023-09-13|1041.30
#2023-09-14|1048.65
#2023-09-15|1043.40
#2023-09-18|1043.05
#2023-09-19|1043.26
#2023-09-20|1061.51
#2023-09-21|1048.45
#2023-09-22|1049.67
#2023-09-25|1047.26
#2023-09-26|1043.82
#2023-09-27|1032.38
#2023-09-28|1032.38
#2023-09-29|1019.24
#2023-10-02|1019.79
#2023-10-03|1027.18
#2023-10-04|1019.55
#2023-10-05|1024.01
#2023-10-06|1016.60
#2023-10-09|1014.00
#2023-10-10|1010.06
#2023-10-11|1014.17
#2023-10-12|1021.48
#2023-10-13|1020.54
#2023-10-16|1021.88
#2023-10-17|1030.98
#2023-10-18|1020.58
#2023-10-19|1014.59
#2023-10-20|1010.69
#2023-10-23| 998.44
#2023-10-24| 996.51
#2023-10-25|1003.47
#2023-10-26|1003.63
#2023-10-27|1004.63
#2023-10-30|1003.45
#2023-10-31|1011.40
#2023-11-01|1000.36
#2023-11-02|1006.17
#2023-11-03|1019.21
#2023-11-06|1057.19
#2023-11-07|1077.70
#2023-11-08|1081.40
#2023-11-09|1072.26
#2023-11-10|1053.91
#2023-11-13|1053.91
#2023-11-14|1043.05
#2023-11-15|1071.53
#2023-11-16|1088.23
#2023-11-17|1085.06
#2023-11-20|1100.52
#2023-11-21|1106.95
#2023-11-22|1115.42
#2023-11-23|1140.40
#2023-11-24|1127.86
#2023-11-27|1119.89
#2023-11-28|1138.40
#2023-11-29|1122.50
#2023-11-30|1091.86
#2023-12-01|1104.46
#2023-12-04|1103.40
#2023-12-05|1109.08
#2023-12-06|1091.25
#2023-12-07|1083.93
#2023-12-08|1085.23
#2023-12-11|1090.65
#2023-12-12|1076.07
#2023-12-13|1118.85
#2023-12-14|1170.08
#2023-12-15|1160.27
#2023-12-18|1185.44
#2023-12-19|1171.43
#2023-12-20|1161.45
#2023-12-21|1171.03
#2023-12-22|1174.59
#2023-12-25|1174.59
#2023-12-26|1181.80
#2023-12-27|1188.60
#2023-12-28|1190.20
#2023-12-29|1187.71
#2024-01-01|1187.71
#2024-01-02|1185.46
#2024-01-03|1215.19
#2024-01-04|1208.88
#2024-01-05|1222.49
#2024-01-08|1236.57
#2024-01-09|1236.98
#2024-01-10|1219.49
#2024-01-11|1218.86
#2024-01-12|1208.21
#2024-01-15|1192.40
#2024-01-16|1191.38
#2024-01-17|1174.30
#2024-01-18|1164.22
#2024-01-19|1174.51
#2024-01-22|1169.50
#2024-01-23|1162.02
#2024-01-24|1171.84
#2024-01-25|1171.84
#2024-01-26|1190.64
#2024-01-29|1181.94
#2024-01-30|1176.04
#2024-01-31|1182.38
#2024-02-01|1182.38
#2024-02-02|1184.08
#2024-02-05|1180.44
#2024-02-06|1165.31
#2024-02-07|1150.61
#2024-02-08|1148.63
#2024-02-09|1145.70
#2024-02-12|1145.70
#2024-02-13|1159.04
#2024-02-14|1147.71
#2024-02-15|1153.94
#2024-02-16|1152.76
#2024-02-19|1152.05
#2024-02-20|1154.38
#2024-02-21|1148.66
#2024-02-22|1163.76
#2024-02-23|1143.61
#2024-02-26|1134.78
#2024-02-27|1136.09
#2024-02-28|1126.35
#2024-02-29|1118.18
#2024-03-01|1121.18
#2024-03-04|1111.99
#2024-03-05|1105.67
#2024-03-06|1094.86
#2024-03-07|1099.68
#2024-03-08|1104.75
#2024-03-11|1113.80
#2024-03-12|1137.05
#2024-03-13|1137.30
#2024-03-14|1137.97
#2024-03-15|1122.88
#2024-03-18|1117.75
#2024-03-19|1117.18
#2024-03-20|1138.44
#2024-03-21|1134.71
#2024-03-22|1126.62
#2024-03-25|1130.06
#2024-03-26|1142.98
#2024-03-27|1135.24
#2024-03-28|1135.24
#2024-03-29|1138.10
#2024-04-01|1134.13
#2024-04-02|1150.89
#2024-04-03|1144.91
#2024-04-04|1151.75
#2024-04-05|1156.15
#2024-04-08|1163.21
#2024-04-09|1154.72
#2024-04-10|1154.72
#2024-04-11|1154.72
#2024-04-12|1147.01
#2024-04-15|1125.11
#2024-04-16|1122.89
#2024-04-17|1133.74
#2024-04-18|1143.20
#2024-04-19|1133.02
#2024-04-22|1137.17
#2024-04-23|1157.52
#2024-04-24|1158.56
#2024-04-25|1158.07
#2024-04-26|1159.05
#2024-04-29|1193.34
#2024-04-30|1192.07
#2024-05-01|1192.07
#2024-05-02|1192.26
#2024-05-03|1211.37
#2024-05-06|1214.85
#2024-05-07|1212.92
#2024-05-08|1217.26
#2024-05-09|1214.79
#2024-05-10|1238.43
#2024-05-13|1241.85
#2024-05-14|1236.36
#2024-05-15|1388.38
#2024-05-16|1351.04
#2024-05-17|1354.45
#2024-05-20|1354.86
#2024-05-21|1343.28
#2024-05-22|1343.28
#2024-05-23|1332.28
#2024-05-24|1304.99
#2024-05-27|1291.75
#2024-05-28|1277.94
#2024-05-29|1261.10
#2024-05-30|1258.88
#2024-05-31|1248.81
#2024-06-03|1248.81
#2024-06-04|1252.41
#2024-06-05|1255.50
#2024-06-06|1272.21
#2024-06-07|1310.81
#2024-06-10|1295.54
#2024-06-11|1296.60
#2024-06-12|1297.14
#2024-06-13|1330.09
#2024-06-14|1328.44
#2024-06-17|1328.44
#2024-06-18|1329.66
#2024-06-19|1305.76
#2024-06-20|1307.08
#2024-06-21|1294.39
#2024-06-24|1266.25
#2024-06-25|1274.83
#2024-06-26|1279.47
#2024-06-27|1267.15
#2024-06-28|1282.81
#2024-07-01|1296.86
#2024-07-02|1291.25
#2024-07-03|1293.06
#2024-07-04|1320.99
#2024-07-05|1321.45
#2024-07-08|1321.45
#2024-07-09|1321.78
#2024-07-10|1311.73
#2024-07-11|1333.06
#2024-07-12|1330.25
#2024-07-15|1339.82
#2024-07-16|1331.15
#2024-07-17|1347.55
#2024-07-18|1350.05
#2024-07-19|1329.00
#2024-07-22|1321.28
#2024-07-23|1334.22
#2024-07-24|1323.38
#2024-07-25|1319.90
#2024-07-26|1325.93
#2024-07-29|1314.77
#2024-07-30|1280.63
#2024-07-31|1269.83
#2024-08-01|1271.29
#2024-08-02|1254.03
#2024-08-05|1191.03
#2024-08-06|1221.71
#2024-08-07|1234.52
#2024-08-08|1231.74
#2024-08-09|1259.45
#2024-08-12|1247.87
#2024-08-13|1236.87
#2024-08-14|1249.12
#2024-08-15|1247.45
#2024-08-16|1265.73
#2024-08-19|1297.66
#2024-08-20|1302.78
#2024-08-21|1299.12
#2024-08-22|1303.02
#2024-08-23|1292.24
#2024-08-26|1285.79
#2024-08-27|1282.77
#2024-08-28|1254.62
#2024-08-29|1253.42
#2024-08-30|1255.52
#2024-09-02|1261.15
#2024-09-03|1281.49
#2024-09-04|1278.91
#2024-09-05|1293.24
#2024-09-06|1294.55
#2024-09-09|1285.24
#2024-09-10|1309.59
#2024-09-11|1283.66
#2024-09-12|1284.11
#2024-09-13|1306.58
#2024-09-16|1306.58
#2024-09-17|1492.89
#2024-09-18|1478.35
#2024-09-19|1477.59
#2024-09-20|1506.27
#2024-09-23|1490.29
#2024-09-24|1506.31
#2024-09-25|1454.01
#2024-09-26|1465.67
#2024-09-27|1466.80
#2024-09-30|1465.74
#2024-10-01|1485.20
#2024-10-02|1459.57
#2024-10-03|1446.20
#2024-10-04|1439.45
#2024-10-07|1435.55
#2024-10-08|1441.78
#2024-10-09|1446.52
#2024-10-10|1445.78
#2024-10-11|1459.46
#2024-10-14|1456.49
#2024-10-15|1454.64
#2024-10-16|1443.79
#2024-10-17|1443.84
#2024-10-18|1443.63
#2024-10-21|1459.24
#2024-10-22|1461.18
#2024-10-23|1448.47
#2024-10-24|1465.42
#2024-10-25|1474.52
#2024-10-28|1450.55
#2024-10-29|1438.53
#2024-10-30|1441.07
#2024-10-31|1441.07
#2024-11-01|1448.85
#2024-11-04|1458.64
#2024-11-05|1475.41
#2024-11-06|1489.38
#2024-11-07|1474.23
#2024-11-08|1465.04
#2024-11-11|1441.08
#2024-11-12|1452.33
#2024-11-13|1447.40
#2024-11-14|1441.20
#2024-11-15|1452.71
#2024-11-18|1457.22
#2024-11-19|1475.64
#2024-11-20|1495.38
#2024-11-21|1486.04
#2024-11-22|1478.46
#2024-11-25|1467.02
#2024-11-26|1504.74
#2024-11-27|1515.43
#2024-11-28|1514.58
#2024-11-29|1518.08
#2024-12-02|1496.17
#2024-12-03|1512.21
#2024-12-04|1555.08
#2024-12-05|1581.30
#2024-12-06|1610.62
#2024-12-09|1612.18
#2024-12-10|1639.85
#2024-12-11|1589.33
#2024-12-12|1571.95
#2024-12-13|1605.48
#2024-12-16|1586.62
#2024-12-17|1569.13
#2024-12-18|1609.08
#2024-12-19|1613.27
#2024-12-20|1581.39
#2024-12-23|1575.62
#2024-12-24|1577.28
#2024-12-25|1577.28
#2024-12-26|1597.49
#2024-12-27|1629.25
#2024-12-30|1638.66
#2024-12-31|1639.13
#2025-01-01|1639.13
#2025-01-02|1628.76
#2025-01-03|1606.17
#2025-01-06|1618.69
#2025-01-07|1593.95
#2025-01-08|1543.20
#2025-01-09|1500.56
#2025-01-10|1526.02
#2025-01-13|1516.44
#2025-01-14|1510.19
#2025-01-15|1480.03
#2025-01-16|1495.07
#2025-01-17|1499.54
#2025-01-20|1505.68
#2025-01-21|1521.34
#2025-01-22|1530.32
#2025-01-23|1520.03
#2025-01-24|1534.27
#2025-01-27|1526.00
#2025-01-28|1512.35
#2025-01-29|1512.35
#2025-01-30|1512.35
#2025-01-31|1491.78
#2025-02-03|1531.39
#2025-02-04|1539.41
#2025-02-05|1551.97
#2025-02-06|1554.40
#2025-02-07|1559.11
#2025-02-10|1543.43
#2025-02-11|1543.43
#2025-02-12|1557.43
#2025-02-13|1542.33
#2025-02-14|1543.23
#2025-02-17|1533.56
#2025-02-18|1415.99
#2025-02-19|1381.97
#2025-02-20|1392.97
#2025-02-21|1405.11
#2025-02-24|1399.99
#2025-02-25|1375.64
#2025-02-26|1378.63
#2025-02-27|1375.43
#2025-02-28|1353.26
#2025-03-03|1374.51
#2025-03-04|1351.11
#2025-03-05|1380.45
#2025-03-06|1390.79
#2025-03-07|1378.44
#2025-03-10|1347.49
#2025-03-11|1321.39
#2025-03-12|1304.43
#2025-03-13|1313.53
#2025-03-14|1324.57
#2025-03-17|1328.90
#2025-03-18|1328.90
#2025-03-19|1348.01
#2025-03-20|1320.53
#2025-03-21|1314.53
#2025-03-24|1295.25
#2025-03-25|1292.01
#2025-03-26|1284.39
#2025-03-27|1299.13
#2025-03-28|1283.66
#2025-03-31|1283.66
#2025-04-01|1283.66
#2025-04-02|1265.88
#2025-04-03|1288.12
#2025-04-04|1287.22
#2025-04-07|1228.42
#2025-04-08|1260.35
#2025-04-09|1259.45
#2025-04-10|1330.93
#2025-04-11|1344.53
#2025-04-14|1329.22
#2025-04-15|1326.65
#2025-04-16|1327.44
#2025-04-17|1340.86
#2025-04-18|1346.21
#2025-04-21|1351.76
#2025-04-22|1320.43
#2025-04-23|1331.70
#2025-04-24|1337.12
#2025-04-25|1340.57
#2025-04-28|1359.44
#2025-04-29|1383.18
#2025-04-30|1390.13
#2025-05-01|1390.13
#2025-05-02|1440.24
#2025-05-05|1437.03
#2025-05-06|1415.54
#2025-05-07|1425.32
#2025-05-08|1394.55
#2025-05-09|1389.10
#2025-05-12|1389.10
#2025-05-13|1375.44
#2025-05-14|1387.60
#2025-05-15|1385.24
#2025-05-16|1375.25
#2025-05-19|1371.78
#2025-05-20|1360.06
#2025-05-21|1368.38
#2025-05-22|1347.49
#2025-05-23|1365.03
#2025-05-26|1372.45
#2025-05-27|1360.98
#2025-05-28|1369.83
#2025-05-29|1363.76
#2025-05-30|1334.45
#2025-06-02|1334.45
#2025-06-03|1319.67
#2025-06-04|1320.83
#2025-06-05|1345.39
#2025-06-06|1331.72
#2025-06-09|1337.58
#2025-06-10|1353.57
#2025-06-11|1342.51
#2025-06-12|1345.02
#2025-06-13|1319.34
#2025-06-16|1303.83
#2025-06-17|1277.27
#2025-06-18|1273.97
#2025-06-19|1264.47
#2025-06-20|1255.21
#2025-06-23|1252.96
#2025-06-24|1243.72
#2025-06-25|1262.47
#2025-06-26|1255.46
#2025-06-27|1255.46
#2025-06-30|1279.19
#2025-07-01|1265.48
#2025-07-02|1263.93
#2025-07-03|1270.31
#2025-07-04|1252.28
#2025-07-07|1245.52
#2025-07-08|1240.72
#2025-07-09|1236.60
#2025-07-10|1235.26
#2025-07-11|1230.49
#2025-07-14|1238.61
#2025-07-15|1232.59
#2025-07-16|1195.83
#2025-07-17|1196.33
#2025-07-18|1207.39
#2025-07-21|1208.59
#2025-07-22|1207.07
#2025-07-23|1221.27
#2025-07-24|1234.77
#2025-07-25|1227.94
#2025-07-28|1220.38
#2025-07-29|1207.73
#2025-07-30|1201.55
#2025-07-31|1213.00
#2025-08-01|1212.23
#2025-08-04|1214.92
#2025-08-05|1226.79
#2025-08-06|1223.72
#2025-08-07|1222.37
#2025-08-08|1215.09
#2025-08-11|1231.01
#2025-08-12|1221.96
#2025-08-13|1237.03
#2025-08-14|1228.50
#2025-08-15|1216.46
#2025-08-18|1209.13
#2025-08-19|1210.74
#2025-08-20|1208.63
#2025-08-21|1209.28
#2025-08-22|1204.44
#2025-08-25|1200.22
#2025-08-26|1184.85
#2025-08-27|1193.96
#2025-08-28|1188.48
#2025-08-29|1177.93
#2025-09-01|1177.93
#2025-09-02|1170.04
#2025-09-03|1191.49
#2025-09-04|1178.08
#2025-09-05|1178.08
#2025-09-08|1180.67
#2025-09-09|1180.71
#2025-09-10|1198.86
#2025-09-11|1205.30
#2025-09-12|1221.59
#2025-09-15|1221.59
#2025-09-16|1221.59
#2025-09-17|1240.74
#2025-09-18|1229.62
#2025-09-19|1224.57
#2025-09-22|1230.10
#2025-09-23|1241.01
#2025-09-24|1237.81
#2025-09-25|1242.69
#2025-09-26|1255.63
#2025-09-29|1258.24
#2025-09-30|1262.46
#2025-10-01|1308.47
#2025-10-02|1336.19
#2025-10-03|1321.62
#2025-10-06|1335.10
#2025-10-07|1316.05
#2025-10-08|1309.03
#2025-10-09|1362.79
#2025-10-10|1341.25
#2025-10-13|1353.51
#2025-10-14|1345.78
#2025-10-15|1352.54
#2025-10-16|1349.93
#2025-10-17|1370.44
#2025-10-20|1370.44
#2025-10-21|1377.22
#2025-10-22|1368.87
#2025-10-23|1377.96
#2025-10-24|1376.82
#2025-10-27|1392.19
#2025-10-28|1376.27
#2025-10-29|1366.68
#2025-10-30|1355.43
#2025-10-31|1360.14
#2025-11-03|1367.80
#2025-11-04|1353.90
#2025-11-05|1348.43
#2025-11-06|1339.77
#2025-11-07|1345.89
#2025-11-10|1350.82
#2025-11-11|1363.96
#2025-11-12|1353.36
#2025-11-13|1354.21
#2025-11-14|1348.07
#2025-11-17|1332.57
#2025-11-18|1318.84
#2025-11-19|1328.23
#2025-11-20|1325.60
#2025-11-21|1317.23
#2025-11-24|1298.78
#2025-11-25|1301.65
#2025-11-26|1307.32
#2025-11-27|1326.02
#2025-11-28|1320.00
#2025-12-01|1323.78
#2025-12-02|1321.93
#2025-12-03|1329.75
#2025-12-04|1334.72
#2025-12-05|1345.32
#2025-12-08|1359.89
#2025-12-09|1371.75
#2025-12-10|1341.66
#2025-12-11|1340.24
#2025-12-12|1374.44
#2025-12-15|1383.41
#2025-12-16|1388.61
#2025-12-17|1380.04
#2025-12-18|1379.60
#2025-12-19|1387.71
#2025-12-22|1393.61
#2025-12-23|1397.18
#2025-12-24|1405.39
#2025-12-25|1405.39
#2025-12-26|1392.97
#2025-12-29|1384.08
#2025-12-30|1398.96
#2025-12-31|1408.89
#2026-01-01|1408.89
#2026-01-02|1392.43
#2026-01-05|1408.08
#2026-01-06|1400.99
#2026-01-07|1388.70
#2026-01-08|1383.55
#2026-01-09|1390.05
#2026-01-12|1389.47
#2026-01-13|1390.32
#2026-01-14|1387.32
#2026-01-15|1377.31
#2026-01-16|1369.18
#2026-01-19|1363.96
#2026-01-20|1359.08
#2026-01-21|1367.48
#2026-01-22|1378.35
#2026-01-23|1396.29
#2026-01-26|1412.94
#2026-01-27|1421.93
#2026-01-28|1482.00
#2026-01-29|1449.42
#2026-01-30|1455.22
#2026-02-02|1455.22
#2026-02-03|1444.20
#2026-02-04|1449.43
#2026-02-05|1414.53
#2026-02-06|1419.65
#2026-02-09|1441.62
#2026-02-10|1439.38
#2026-02-11|1440.98
#2026-02-12|1438.18
#2026-02-13|1448.00
#2026-02-16|1454.17
#2026-02-17|1454.17
#2026-02-18|1454.17
#2026-02-19|1465.15
#2026-02-20|1458.84
#2026-02-23|1491.54
#2026-02-24|1496.20
#2026-02-25|1482.53
#2026-02-26|1481.97
#2026-02-27|1491.73
#2026-03-02|1458.73
#2026-03-03|1463.19
#2026-03-04|1452.83
#2026-03-05|1456.93
#2026-03-06|1459.45
#2026-03-09|1410.80
#2026-03-10|1481.41
#2026-03-11|1493.06
#2026-03-12|1505.34
#2026-03-13|1496.98
#2026-03-16|1496.23
#2026-03-17|1501.70
#2026-03-18|1559.84
#2026-03-19|1507.87
#2026-03-20|1507.87
#2026-03-23|1507.87
#2026-03-24|1484.07
#2026-03-25|1484.63
#2026-03-26|1480.19
#2026-03-27|1490.70
#2026-03-30|1494.00
#2026-03-31|1522.42
#2026-04-01|1524.29
#2026-04-02|1553.15