Table Data - NASDAQ Malaysia Health Care Total Return Index
| Title | NASDAQ Malaysia Health Care Total Return Index |
|---|---|
| Series ID | NASDAQNQMY20T |
| 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 10:58 PM CDT |
| Notes | For more information about this series, see: NQMY20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2009-09-30 | 413.88 |
| 2009-10-01 | 413.08 |
| 2009-10-02 | 414.30 |
| 2009-10-05 | 431.13 |
| 2009-10-06 | 451.45 |
| 2009-10-07 | 462.61 |
| 2009-10-08 | 475.66 |
| 2009-10-09 | 475.13 |
| 2009-10-12 | 478.38 |
| 2009-10-13 | 486.14 |
| 2009-10-14 | 501.50 |
| 2009-10-15 | 500.37 |
| 2009-10-16 | 498.34 |
| 2009-10-19 | 499.52 |
| 2009-10-20 | 502.40 |
| 2009-10-21 | 508.53 |
| 2009-10-22 | 506.74 |
| 2009-10-23 | 507.55 |
| 2009-10-26 | 503.23 |
| 2009-10-27 | 492.17 |
| 2009-10-28 | 487.94 |
| 2009-10-29 | 483.77 |
| 2009-10-30 | 490.04 |
| 2009-11-02 | 491.31 |
| 2009-11-03 | 487.91 |
| 2009-11-04 | 488.33 |
| 2009-11-05 | 484.06 |
| 2009-11-06 | 493.95 |
| 2009-11-09 | 501.09 |
| 2009-11-10 | 503.75 |
| 2009-11-11 | 514.34 |
| 2009-11-12 | 519.07 |
| 2009-11-13 | 522.07 |
| 2009-11-16 | 526.18 |
| 2009-11-17 | 522.81 |
| 2009-11-18 | 531.73 |
| 2009-11-19 | 534.28 |
| 2009-11-20 | 533.98 |
| 2009-11-23 | 545.41 |
| 2009-11-24 | 545.13 |
| 2009-11-25 | 546.03 |
| 2009-11-26 | . |
| 2009-11-27 | 540.86 |
| 2009-11-30 | 538.23 |
| 2009-12-01 | 542.56 |
| 2009-12-02 | 556.37 |
| 2009-12-03 | 561.25 |
| 2009-12-04 | 559.72 |
| 2009-12-07 | 555.10 |
| 2009-12-08 | 554.94 |
| 2009-12-09 | 553.89 |
| 2009-12-10 | 552.85 |
| 2009-12-11 | 552.10 |
| 2009-12-14 | 552.56 |
| 2009-12-15 | 562.60 |
| 2009-12-16 | 563.34 |
| 2009-12-17 | 568.88 |
| 2009-12-18 | 568.88 |
| 2009-12-21 | 577.13 |
| 2009-12-22 | 579.13 |
| 2009-12-23 | 577.77 |
| 2009-12-24 | 586.68 |
| 2009-12-25 | . |
| 2009-12-28 | 597.21 |
| 2009-12-29 | 609.14 |
| 2009-12-30 | 613.74 |
| 2009-12-31 | 618.07 |
| 2010-01-01 | . |
| 2010-01-04 | 622.52 |
| 2010-01-05 | 625.30 |
| 2010-01-06 | 656.05 |
| 2010-01-07 | 664.20 |
| 2010-01-08 | 673.76 |
| 2010-01-11 | 695.17 |
| 2010-01-12 | 703.30 |
| 2010-01-13 | 722.01 |
| 2010-01-14 | 739.61 |
| 2010-01-15 | 710.93 |
| 2010-01-18 | . |
| 2010-01-19 | 716.21 |
| 2010-01-20 | 714.60 |
| 2010-01-21 | 707.53 |
| 2010-01-22 | 691.23 |
| 2010-01-25 | 702.59 |
| 2010-01-26 | 669.05 |
| 2010-01-27 | 651.45 |
| 2010-01-28 | 655.78 |
| 2010-01-29 | 658.69 |
| 2010-02-01 | 658.69 |
| 2010-02-02 | 657.36 |
| 2010-02-03 | 678.25 |
| 2010-02-04 | 672.51 |
| 2010-02-05 | 655.46 |
| 2010-02-08 | 645.69 |
| 2010-02-09 | 651.36 |
| 2010-02-10 | 653.11 |
| 2010-02-11 | 651.19 |
| 2010-02-12 | 656.58 |
| 2010-02-15 | . |
| 2010-02-16 | 656.58 |
| 2010-02-17 | 689.83 |
| 2010-02-18 | 691.71 |
| 2010-02-19 | 683.87 |
| 2010-02-22 | 698.38 |
| 2010-02-23 | 705.24 |
| 2010-02-24 | 702.23 |
| 2010-02-25 | 707.13 |
| 2010-02-26 | 707.13 |
| 2010-03-01 | 725.66 |
| 2010-03-02 | 727.18 |
| 2010-03-03 | 734.31 |
| 2010-03-04 | 740.45 |
| 2010-03-05 | 753.75 |
| 2010-03-08 | 767.33 |
| 2010-03-09 | 768.45 |
| 2010-03-10 | 773.21 |
| 2010-03-11 | 762.90 |
| 2010-03-12 | 765.24 |
| 2010-03-15 | 764.31 |
| 2010-03-16 | 767.57 |
| 2010-03-17 | 781.91 |
| 2010-03-18 | 777.21 |
| 2010-03-19 | 782.46 |
| 2010-03-22 | 783.97 |
| 2010-03-23 | 802.90 |
| 2010-03-24 | 828.19 |
| 2010-03-25 | 846.88 |
| 2010-03-26 | 868.58 |
| 2010-03-29 | 876.53 |
| 2010-03-30 | 879.72 |
| 2010-03-31 | 879.67 |
| 2010-04-01 | 898.35 |
| 2010-04-02 | . |
| 2010-04-05 | 912.72 |
| 2010-04-06 | 914.74 |
| 2010-04-07 | 926.36 |
| 2010-04-08 | 910.43 |
| 2010-04-09 | 912.52 |
| 2010-04-12 | 891.88 |
| 2010-04-13 | 856.77 |
| 2010-04-14 | 873.86 |
| 2010-04-15 | 863.16 |
| 2010-04-16 | 849.97 |
| 2010-04-19 | 837.23 |
| 2010-04-20 | 859.10 |
| 2010-04-21 | 870.51 |
| 2010-04-22 | 868.45 |
| 2010-04-23 | 869.67 |
| 2010-04-26 | 877.91 |
| 2010-04-27 | 871.54 |
| 2010-04-28 | 855.60 |
| 2010-04-29 | 860.88 |
| 2010-04-30 | 864.70 |
| 2010-05-03 | 850.67 |
| 2010-05-04 | 842.40 |
| 2010-05-05 | 830.92 |
| 2010-05-06 | 788.57 |
| 2010-05-07 | 788.21 |
| 2010-05-10 | 839.42 |
| 2010-05-11 | 840.42 |
| 2010-05-12 | 842.33 |
| 2010-05-13 | 848.00 |
| 2010-05-14 | 849.60 |
| 2010-05-17 | 843.21 |
| 2010-05-18 | 845.87 |
| 2010-05-19 | 823.93 |
| 2010-05-20 | 814.70 |
| 2010-05-21 | 790.18 |
| 2010-05-24 | 795.32 |
| 2010-05-25 | 760.84 |
| 2010-05-26 | 783.53 |
| 2010-05-27 | 805.14 |
| 2010-05-28 | 805.14 |
| 2010-05-31 | . |
| 2010-06-01 | 798.27 |
| 2010-06-02 | 800.47 |
| 2010-06-03 | 824.44 |
| 2010-06-04 | 826.98 |
| 2010-06-07 | 814.87 |
| 2010-06-08 | 823.53 |
| 2010-06-09 | 832.90 |
| 2010-06-10 | 850.36 |
| 2010-06-11 | 867.71 |
| 2010-06-14 | 880.20 |
| 2010-06-15 | 876.47 |
| 2010-06-16 | 889.72 |
| 2010-06-17 | 883.92 |
| 2010-06-18 | 897.09 |
| 2010-06-21 | 933.09 |
| 2010-06-22 | 919.51 |
| 2010-06-23 | 911.46 |
| 2010-06-24 | 908.79 |
| 2010-06-25 | 910.43 |
| 2010-06-28 | 924.68 |
| 2010-06-29 | 904.07 |
| 2010-06-30 | 910.27 |
| 2010-07-01 | 912.11 |
| 2010-07-02 | 918.80 |
| 2010-07-05 | . |
| 2010-07-06 | 932.95 |
| 2010-07-07 | 930.57 |
| 2010-07-08 | 937.96 |
| 2010-07-09 | 946.26 |
| 2010-07-12 | 953.33 |
| 2010-07-13 | 960.56 |
| 2010-07-14 | 979.06 |
| 2010-07-15 | 979.95 |
| 2010-07-16 | 988.94 |
| 2010-07-19 | 980.05 |
| 2010-07-20 | 972.92 |
| 2010-07-21 | 964.90 |
| 2010-07-22 | 962.15 |
| 2010-07-23 | 964.88 |
| 2010-07-26 | 964.16 |
| 2010-07-27 | 952.71 |
| 2010-07-28 | 949.25 |
| 2010-07-29 | 957.88 |
| 2010-07-30 | 955.68 |
| 2010-08-02 | 956.20 |
| 2010-08-03 | 956.09 |
| 2010-08-04 | 946.34 |
| 2010-08-05 | 951.74 |
| 2010-08-06 | 938.08 |
| 2010-08-09 | 926.03 |
| 2010-08-10 | 935.64 |
| 2010-08-11 | 912.65 |
| 2010-08-12 | 901.51 |
| 2010-08-13 | 912.34 |
| 2010-08-16 | 909.09 |
| 2010-08-17 | 909.45 |
| 2010-08-18 | 903.46 |
| 2010-08-19 | 904.65 |
| 2010-08-20 | 897.60 |
| 2010-08-23 | 896.90 |
| 2010-08-24 | 881.81 |
| 2010-08-25 | 863.44 |
| 2010-08-26 | 884.89 |
| 2010-08-27 | 872.72 |
| 2010-08-30 | 873.40 |
| 2010-08-31 | 873.40 |
| 2010-09-01 | 874.99 |
| 2010-09-02 | 876.32 |
| 2010-09-03 | 865.45 |
| 2010-09-06 | . |
| 2010-09-07 | 858.51 |
| 2010-09-08 | 840.71 |
| 2010-09-09 | 857.79 |
| 2010-09-10 | 857.79 |
| 2010-09-13 | 884.04 |
| 2010-09-14 | 895.35 |
| 2010-09-15 | 876.71 |
| 2010-09-16 | 876.71 |
| 2010-09-17 | 875.13 |
| 2010-09-20 | 856.95 |
| 2010-09-21 | 839.48 |
| 2010-09-22 | 819.66 |
| 2010-09-23 | 799.95 |
| 2010-09-24 | 812.05 |
| 2010-09-27 | 814.04 |
| 2010-09-28 | 813.39 |
| 2010-09-29 | 814.61 |
| 2010-09-30 | 811.11 |
| 2010-10-01 | 837.64 |
| 2010-10-04 | 853.73 |
| 2010-10-05 | 851.25 |
| 2010-10-06 | 859.61 |
| 2010-10-07 | 845.62 |
| 2010-10-08 | 840.92 |
| 2010-10-11 | 859.74 |
| 2010-10-12 | 860.87 |
| 2010-10-13 | 882.32 |
| 2010-10-14 | 869.18 |
| 2010-10-15 | 864.03 |
| 2010-10-18 | 857.98 |
| 2010-10-19 | 866.08 |
| 2010-10-20 | 877.23 |
| 2010-10-21 | 888.52 |
| 2010-10-22 | 881.67 |
| 2010-10-25 | 896.03 |
| 2010-10-26 | 888.06 |
| 2010-10-27 | 882.19 |
| 2010-10-28 | 863.75 |
| 2010-10-29 | 856.54 |
| 2010-11-01 | 855.76 |
| 2010-11-02 | 860.09 |
| 2010-11-03 | 874.30 |
| 2010-11-04 | 883.25 |
| 2010-11-05 | 883.25 |
| 2010-11-08 | 876.91 |
| 2010-11-09 | 867.50 |
| 2010-11-10 | 864.45 |
| 2010-11-11 | 854.59 |
| 2010-11-12 | 846.39 |
| 2010-11-15 | 837.80 |
| 2010-11-16 | 833.49 |
| 2010-11-17 | 833.49 |
| 2010-11-18 | 842.43 |
| 2010-11-19 | 866.73 |
| 2010-11-22 | 875.16 |
| 2010-11-23 | 852.24 |
| 2010-11-24 | 848.00 |
| 2010-11-25 | . |
| 2010-11-26 | 842.97 |
| 2010-11-29 | 833.60 |
| 2010-11-30 | 830.32 |
| 2010-12-01 | 840.17 |
| 2010-12-02 | 845.71 |
| 2010-12-03 | 832.83 |
| 2010-12-06 | 834.52 |
| 2010-12-07 | 834.52 |
| 2010-12-08 | 827.40 |
| 2010-12-09 | 830.99 |
| 2010-12-10 | 835.49 |
| 2010-12-13 | 835.24 |
| 2010-12-14 | 831.23 |
| 2010-12-15 | 826.43 |
| 2010-12-16 | 804.15 |
| 2010-12-17 | 791.61 |
| 2010-12-20 | 787.03 |
| 2010-12-21 | 793.02 |
| 2010-12-22 | 789.69 |
| 2010-12-23 | 803.80 |
| 2010-12-24 | . |
| 2010-12-27 | 803.86 |
| 2010-12-28 | 805.68 |
| 2010-12-29 | 806.78 |
| 2010-12-30 | 805.42 |
| 2010-12-31 | 805.42 |
| 2011-01-03 | 822.11 |
| 2011-01-04 | 834.07 |
| 2011-01-05 | 836.29 |
| 2011-01-06 | 856.52 |
| 2011-01-07 | 872.52 |
| 2011-01-10 | 868.03 |
| 2011-01-11 | 865.04 |
| 2011-01-12 | 859.66 |
| 2011-01-13 | 840.36 |
| 2011-01-14 | 832.97 |
| 2011-01-17 | . |
| 2011-01-18 | 823.27 |
| 2011-01-19 | 815.54 |
| 2011-01-20 | 815.54 |
| 2011-01-21 | 809.65 |
| 2011-01-24 | 812.66 |
| 2011-01-25 | 815.85 |
| 2011-01-26 | 813.36 |
| 2011-01-27 | 823.19 |
| 2011-01-28 | 816.35 |
| 2011-01-31 | 811.30 |
| 2011-02-01 | 811.30 |
| 2011-02-02 | 820.68 |
| 2011-02-03 | 820.68 |
| 2011-02-04 | 820.68 |
| 2011-02-07 | 821.07 |
| 2011-02-08 | 822.16 |
| 2011-02-09 | 822.28 |
| 2011-02-10 | 810.97 |
| 2011-02-11 | 809.32 |
| 2011-02-14 | 811.11 |
| 2011-02-15 | 811.11 |
| 2011-02-16 | 817.19 |
| 2011-02-17 | 829.77 |
| 2011-02-18 | 843.95 |
| 2011-02-21 | . |
| 2011-02-22 | 817.12 |
| 2011-02-23 | 811.99 |
| 2011-02-24 | 800.37 |
| 2011-02-25 | 801.58 |
| 2011-02-28 | 786.83 |
| 2011-03-01 | 789.82 |
| 2011-03-02 | 763.13 |
| 2011-03-03 | 775.51 |
| 2011-03-04 | 787.72 |
| 2011-03-07 | 780.09 |
| 2011-03-08 | 790.19 |
| 2011-03-09 | 802.70 |
| 2011-03-10 | 809.81 |
| 2011-03-11 | 794.21 |
| 2011-03-14 | 804.45 |
| 2011-03-15 | 817.33 |
| 2011-03-16 | 828.29 |
| 2011-03-17 | 822.24 |
| 2011-03-18 | 825.19 |
| 2011-03-21 | 831.03 |
| 2011-03-22 | 840.25 |
| 2011-03-23 | 834.18 |
| 2011-03-24 | 830.84 |
| 2011-03-25 | 839.43 |
| 2011-03-28 | 836.78 |
| 2011-03-29 | 832.17 |
| 2011-03-30 | 836.66 |
| 2011-03-31 | 853.56 |
| 2011-04-01 | 854.08 |
| 2011-04-04 | 850.38 |
| 2011-04-05 | 845.89 |
| 2011-04-06 | 848.66 |
| 2011-04-07 | 857.47 |
| 2011-04-08 | 856.12 |
| 2011-04-11 | 841.93 |
| 2011-04-12 | 828.65 |
| 2011-04-13 | 832.15 |
| 2011-04-14 | 830.75 |
| 2011-04-15 | 837.74 |
| 2011-04-18 | 838.29 |
| 2011-04-19 | 837.71 |
| 2011-04-20 | 843.03 |
| 2011-04-21 | 847.92 |
| 2011-04-22 | . |
| 2011-04-25 | 852.21 |
| 2011-04-26 | 856.83 |
| 2011-04-27 | 862.78 |
| 2011-04-28 | 863.11 |
| 2011-04-29 | 867.52 |
| 2011-05-02 | 867.52 |
| 2011-05-03 | 854.56 |
| 2011-05-04 | 857.80 |
| 2011-05-05 | 848.28 |
| 2011-05-06 | 843.07 |
| 2011-05-09 | 843.45 |
| 2011-05-10 | 843.49 |
| 2011-05-11 | 850.06 |
| 2011-05-12 | 835.94 |
| 2011-05-13 | 839.72 |
| 2011-05-16 | 820.02 |
| 2011-05-17 | 820.02 |
| 2011-05-18 | 826.79 |
| 2011-05-19 | 829.11 |
| 2011-05-20 | 839.30 |
| 2011-05-23 | 815.49 |
| 2011-05-24 | 812.51 |
| 2011-05-25 | 802.90 |
| 2011-05-26 | 810.60 |
| 2011-05-27 | 810.47 |
| 2011-05-30 | . |
| 2011-05-31 | 831.46 |
| 2011-06-01 | 826.37 |
| 2011-06-02 | 819.19 |
| 2011-06-03 | 824.29 |
| 2011-06-06 | 826.81 |
| 2011-06-07 | 830.38 |
| 2011-06-08 | 835.84 |
| 2011-06-09 | 842.39 |
| 2011-06-10 | 844.21 |
| 2011-06-13 | 829.46 |
| 2011-06-14 | 830.21 |
| 2011-06-15 | 843.70 |
| 2011-06-16 | 841.88 |
| 2011-06-17 | 841.46 |
| 2011-06-20 | 829.91 |
| 2011-06-21 | 838.52 |
| 2011-06-22 | 841.77 |
| 2011-06-23 | 839.59 |
| 2011-06-24 | 842.93 |
| 2011-06-27 | 835.19 |
| 2011-06-28 | 840.74 |
| 2011-06-29 | 842.87 |
| 2011-06-30 | 851.40 |
| 2011-07-01 | 855.66 |
| 2011-07-04 | . |
| 2011-07-05 | 856.01 |
| 2011-07-06 | 867.23 |
| 2011-07-07 | 872.47 |
| 2011-07-08 | 869.07 |
| 2011-07-11 | 858.63 |
| 2011-07-12 | 846.69 |
| 2011-07-13 | 852.97 |
| 2011-07-14 | 857.10 |
| 2011-07-15 | 852.29 |
| 2011-07-18 | 845.47 |
| 2011-07-19 | 849.06 |
| 2011-07-20 | 863.60 |
| 2011-07-21 | 867.87 |
| 2011-07-22 | 873.04 |
| 2011-07-25 | 867.49 |
| 2011-07-26 | 868.73 |
| 2011-07-27 | 877.70 |
| 2011-07-28 | 869.88 |
| 2011-07-29 | 863.56 |
| 2011-08-01 | 874.52 |
| 2011-08-02 | 868.93 |
| 2011-08-03 | 860.03 |
| 2011-08-04 | 857.55 |
| 2011-08-05 | 832.50 |
| 2011-08-08 | 812.71 |
| 2011-08-09 | 785.07 |
| 2011-08-10 | 841.89 |
| 2011-08-11 | 817.78 |
| 2011-08-12 | 816.25 |
| 2011-08-15 | 825.63 |
| 2011-08-16 | 826.39 |
| 2011-08-17 | 825.07 |
| 2011-08-18 | 819.08 |
| 2011-08-19 | 802.61 |
| 2011-08-22 | 795.70 |
| 2011-08-23 | 791.01 |
| 2011-08-24 | 786.73 |
| 2011-08-25 | 775.33 |
| 2011-08-26 | 766.44 |
| 2011-08-29 | 773.14 |
| 2011-08-30 | 773.14 |
| 2011-08-31 | 773.14 |
| 2011-09-01 | 773.14 |
| 2011-09-02 | 775.58 |
| 2011-09-05 | . |
| 2011-09-06 | 764.67 |
| 2011-09-07 | 764.27 |
| 2011-09-08 | 756.87 |
| 2011-09-09 | 746.89 |
| 2011-09-12 | 718.70 |
| 2011-09-13 | 701.83 |
| 2011-09-14 | 677.34 |
| 2011-09-15 | 681.66 |
| 2011-09-16 | 681.66 |
| 2011-09-19 | 672.32 |
| 2011-09-20 | 671.02 |
| 2011-09-21 | 669.88 |
| 2011-09-22 | 639.99 |
| 2011-09-23 | 633.08 |
| 2011-09-26 | 616.02 |
| 2011-09-27 | 635.87 |
| 2011-09-28 | 635.93 |
| 2011-09-29 | 634.32 |
| 2011-09-30 | 639.20 |
| 2011-10-03 | 627.88 |
| 2011-10-04 | 665.20 |
| 2011-10-05 | 674.45 |
| 2011-10-06 | 666.48 |
| 2011-10-07 | 666.03 |
| 2011-10-10 | 673.09 |
| 2011-10-11 | 671.84 |
| 2011-10-12 | 684.80 |
| 2011-10-13 | 683.47 |
| 2011-10-14 | 684.76 |
| 2011-10-17 | 688.43 |
| 2011-10-18 | 674.46 |
| 2011-10-19 | 690.58 |
| 2011-10-20 | 693.29 |
| 2011-10-21 | 695.99 |
| 2011-10-24 | 699.45 |
| 2011-10-25 | 702.83 |
| 2011-10-26 | 702.83 |
| 2011-10-27 | 725.23 |
| 2011-10-28 | 734.13 |
| 2011-10-31 | 738.64 |
| 2011-11-01 | 723.66 |
| 2011-11-02 | 717.75 |
| 2011-11-03 | 702.59 |
| 2011-11-04 | 711.95 |
| 2011-11-07 | 711.95 |
| 2011-11-08 | 712.67 |
| 2011-11-09 | 730.07 |
| 2011-11-10 | 712.38 |
| 2011-11-11 | 725.12 |
| 2011-11-14 | 733.43 |
| 2011-11-15 | 730.48 |
| 2011-11-16 | 730.48 |
| 2011-11-17 | 732.28 |
| 2011-11-18 | 730.19 |
| 2011-11-21 | 706.87 |
| 2011-11-22 | 706.06 |
| 2011-11-23 | 699.67 |
| 2011-11-24 | . |
| 2011-11-25 | 699.42 |
| 2011-11-28 | 699.42 |
| 2011-11-29 | 720.98 |
| 2011-11-30 | 725.83 |
| 2011-12-01 | 739.46 |
| 2011-12-02 | 736.55 |
| 2011-12-05 | 734.37 |
| 2011-12-06 | 729.87 |
| 2011-12-07 | 733.19 |
| 2011-12-08 | 728.92 |
| 2011-12-09 | 725.89 |
| 2011-12-12 | 727.17 |
| 2011-12-13 | 719.35 |
| 2011-12-14 | 729.85 |
| 2011-12-15 | 727.04 |
| 2011-12-16 | 724.33 |
| 2011-12-19 | 720.74 |
| 2011-12-20 | 717.33 |
| 2011-12-21 | 725.88 |
| 2011-12-22 | 747.42 |
| 2011-12-23 | 755.73 |
| 2011-12-26 | . |
| 2011-12-27 | 765.25 |
| 2011-12-28 | 765.32 |
| 2011-12-29 | 771.90 |
| 2011-12-30 | 794.68 |
| 2012-01-02 | . |
| 2012-01-03 | 806.38 |
| 2012-01-04 | 803.40 |
| 2012-01-05 | 805.91 |
| 2012-01-06 | 803.00 |
| 2012-01-09 | 811.34 |
| 2012-01-10 | 816.49 |
| 2012-01-11 | 846.57 |
| 2012-01-12 | 850.53 |
| 2012-01-13 | 858.99 |
| 2012-01-16 | . |
| 2012-01-17 | 855.41 |
| 2012-01-18 | 855.29 |
| 2012-01-19 | 861.26 |
| 2012-01-20 | 854.06 |
| 2012-01-23 | 854.06 |
| 2012-01-24 | 854.06 |
| 2012-01-25 | 863.51 |
| 2012-01-26 | 871.84 |
| 2012-01-27 | 875.44 |
| 2012-01-30 | 874.02 |
| 2012-01-31 | 878.51 |
| 2012-02-01 | 878.51 |
| 2012-02-02 | 893.70 |
| 2012-02-03 | 896.92 |
| 2012-02-06 | 896.92 |
| 2012-02-07 | 896.92 |
| 2012-02-08 | 906.00 |
| 2012-02-09 | 905.98 |
| 2012-02-10 | 902.55 |
| 2012-02-13 | 903.79 |
| 2012-02-14 | 892.06 |
| 2012-02-15 | 885.26 |
| 2012-02-16 | 875.06 |
| 2012-02-17 | 878.49 |
| 2012-02-20 | . |
| 2012-02-21 | 872.07 |
| 2012-02-22 | 867.47 |
| 2012-02-23 | 871.74 |
| 2012-02-24 | 875.30 |
| 2012-02-27 | 869.63 |
| 2012-02-28 | 879.65 |
| 2012-02-29 | 889.85 |
| 2012-03-01 | 886.65 |
| 2012-03-02 | 879.29 |
| 2012-03-05 | 881.28 |
| 2012-03-06 | 874.56 |
| 2012-03-07 | 863.65 |
| 2012-03-08 | 864.69 |
| 2012-03-09 | 867.37 |
| 2012-03-12 | 864.72 |
| 2012-03-13 | 861.30 |
| 2012-03-14 | 860.39 |
| 2012-03-15 | 869.69 |
| 2012-03-16 | 877.46 |
| 2012-03-19 | 871.22 |
| 2012-03-20 | 862.72 |
| 2012-03-21 | 862.74 |
| 2012-03-22 | 858.81 |
| 2012-03-23 | 853.67 |
| 2012-03-26 | 850.80 |
| 2012-03-27 | 851.39 |
| 2012-03-28 | 849.22 |
| 2012-03-29 | 842.91 |
| 2012-03-30 | 845.18 |
| 2012-04-02 | 845.59 |
| 2012-04-03 | 845.24 |
| 2012-04-04 | 840.27 |
| 2012-04-05 | 838.14 |
| 2012-04-06 | . |
| 2012-04-09 | 838.23 |
| 2012-04-10 | 839.61 |
| 2012-04-11 | 839.61 |
| 2012-04-12 | 833.86 |
| 2012-04-13 | 839.44 |
| 2012-04-16 | 836.84 |
| 2012-04-17 | 842.38 |
| 2012-04-18 | 840.94 |
| 2012-04-19 | 842.28 |
| 2012-04-20 | 843.54 |
| 2012-04-23 | 849.22 |
| 2012-04-24 | 862.01 |
| 2012-04-25 | 866.46 |
| 2012-04-26 | 875.62 |
| 2012-04-27 | 879.46 |
| 2012-04-30 | 881.41 |
| 2012-05-01 | 881.41 |
| 2012-05-02 | 881.30 |
| 2012-05-03 | 880.44 |
| 2012-05-04 | 885.34 |
| 2012-05-07 | 877.54 |
| 2012-05-08 | 869.56 |
| 2012-05-09 | 864.51 |
| 2012-05-10 | 866.85 |
| 2012-05-11 | 865.81 |
| 2012-05-14 | 848.69 |
| 2012-05-15 | 828.52 |
| 2012-05-16 | 796.93 |
| 2012-05-17 | 804.00 |
| 2012-05-18 | 779.05 |
| 2012-05-21 | 782.92 |
| 2012-05-22 | 787.69 |
| 2012-05-23 | 795.94 |
| 2012-05-24 | 802.75 |
| 2012-05-25 | 814.18 |
| 2012-05-28 | . |
| 2012-05-29 | 818.76 |
| 2012-05-30 | 814.85 |
| 2012-05-31 | 820.93 |
| 2012-06-01 | 832.41 |
| 2012-06-04 | 812.86 |
| 2012-06-05 | 816.51 |
| 2012-06-06 | 829.06 |
| 2012-06-07 | 835.12 |
| 2012-06-08 | 822.59 |
| 2012-06-11 | 833.49 |
| 2012-06-12 | 831.53 |
| 2012-06-13 | 837.80 |
| 2012-06-14 | 834.68 |
| 2012-06-15 | 861.49 |
| 2012-06-18 | 880.51 |
| 2012-06-19 | 879.59 |
| 2012-06-20 | 895.81 |
| 2012-06-21 | 886.09 |
| 2012-06-22 | 880.40 |
| 2012-06-25 | 879.01 |
| 2012-06-26 | 882.11 |
| 2012-06-27 | 885.22 |
| 2012-06-28 | 880.86 |
| 2012-06-29 | 895.25 |
| 2012-07-02 | 900.78 |
| 2012-07-03 | 905.80 |
| 2012-07-04 | . |
| 2012-07-05 | 908.30 |
| 2012-07-06 | 922.72 |
| 2012-07-09 | 926.61 |
| 2012-07-10 | 933.79 |
| 2012-07-11 | 936.03 |
| 2012-07-12 | 934.15 |
| 2012-07-13 | 938.99 |
| 2012-07-16 | 945.31 |
| 2012-07-17 | 951.76 |
| 2012-07-18 | 945.04 |
| 2012-07-19 | 948.53 |
| 2012-07-20 | 943.52 |
| 2012-07-23 | 919.49 |
| 2012-07-24 | 923.22 |
| 2012-07-25 | 918.48 |
| 2012-07-26 | 905.25 |
| 2012-07-27 | 915.33 |
| 2012-07-30 | 925.45 |
| 2012-07-31 | 934.98 |
| 2012-08-01 | 947.94 |
| 2012-08-02 | 943.77 |
| 2012-08-03 | 943.79 |
| 2012-08-06 | 956.00 |
| 2012-08-07 | 956.42 |
| 2012-08-08 | 953.21 |
| 2012-08-09 | 949.72 |
| 2012-08-10 | 950.27 |
| 2012-08-13 | 948.88 |
| 2012-08-14 | 956.87 |
| 2012-08-15 | 954.60 |
| 2012-08-16 | 955.82 |
| 2012-08-17 | 955.49 |
| 2012-08-20 | 955.49 |
| 2012-08-21 | 955.49 |
| 2012-08-22 | 959.63 |
| 2012-08-23 | 970.30 |
| 2012-08-24 | 969.34 |
| 2012-08-27 | 962.88 |
| 2012-08-28 | 950.65 |
| 2012-08-29 | 945.75 |
| 2012-08-30 | 938.38 |
| 2012-08-31 | 938.38 |
| 2012-09-03 | . |
| 2012-09-04 | 951.31 |
| 2012-09-05 | 941.91 |
| 2012-09-06 | 926.51 |
| 2012-09-07 | 939.57 |
| 2012-09-10 | 939.78 |
| 2012-09-11 | 935.16 |
| 2012-09-12 | 933.91 |
| 2012-09-13 | 930.66 |
| 2012-09-14 | 945.69 |
| 2012-09-17 | 945.69 |
| 2012-09-18 | 940.76 |
| 2012-09-19 | 942.79 |
| 2012-09-20 | 925.62 |
| 2012-09-21 | 927.09 |
| 2012-09-24 | 908.61 |
| 2012-09-25 | 922.82 |
| 2012-09-26 | 922.50 |
| 2012-09-27 | 924.22 |
| 2012-09-28 | 924.01 |
| 2012-10-01 | 932.52 |
| 2012-10-02 | 941.96 |
| 2012-10-03 | 939.14 |
| 2012-10-04 | 939.10 |
| 2012-10-05 | 938.92 |
| 2012-10-08 | 938.13 |
| 2012-10-09 | 948.05 |
| 2012-10-10 | 953.89 |
| 2012-10-11 | 953.84 |
| 2012-10-12 | 969.26 |
| 2012-10-15 | 964.71 |
| 2012-10-16 | 962.15 |
| 2012-10-17 | 986.52 |
| 2012-10-18 | 984.44 |
| 2012-10-19 | 968.61 |
| 2012-10-22 | 967.88 |
| 2012-10-23 | 968.87 |
| 2012-10-24 | 976.15 |
| 2012-10-25 | 970.88 |
| 2012-10-26 | 970.88 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 970.07 |
| 2012-11-01 | 971.16 |
| 2012-11-02 | 981.30 |
| 2012-11-05 | 980.49 |
| 2012-11-06 | 993.59 |
| 2012-11-07 | 1002.69 |
| 2012-11-08 | 1000.58 |
| 2012-11-09 | 1005.55 |
| 2012-11-12 | 1002.10 |
| 2012-11-13 | 1002.10 |
| 2012-11-14 | 989.91 |
| 2012-11-15 | 989.91 |
| 2012-11-16 | 992.55 |
| 2012-11-19 | 988.08 |
| 2012-11-20 | 1005.01 |
| 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 | 996.42 |
| 2012-12-07 | 993.93 |
| 2012-12-10 | 1003.61 |
| 2012-12-11 | 1012.16 |
| 2012-12-12 | 1017.70 |
| 2012-12-13 | 1010.61 |
| 2012-12-14 | 986.33 |
| 2012-12-17 | 996.70 |
| 2012-12-18 | 1000.34 |
| 2012-12-19 | 1007.52 |
| 2012-12-20 | 1002.67 |
| 2012-12-21 | 998.82 |
| 2012-12-24 | 998.74 |
| 2012-12-25 | 998.74 |
| 2012-12-26 | 992.46 |
| 2012-12-27 | 994.12 |
| 2012-12-28 | 991.50 |
| 2012-12-31 | 992.60 |
| 2013-01-01 | 992.60 |
| 2013-01-02 | 1011.11 |
| 2013-01-03 | 1013.70 |
| 2013-01-04 | 1004.57 |
| 2013-01-07 | 1011.13 |
| 2013-01-08 | 1012.25 |
| 2013-01-09 | 1016.91 |
| 2013-01-10 | 1012.19 |
| 2013-01-11 | 1005.77 |
| 2013-01-14 | 1008.29 |
| 2013-01-15 | 1010.02 |
| 2013-01-16 | 1015.39 |
| 2013-01-17 | 1011.78 |
| 2013-01-18 | 1013.40 |
| 2013-01-21 | 982.09 |
| 2013-01-22 | 980.00 |
| 2013-01-23 | 981.41 |
| 2013-01-24 | 981.41 |
| 2013-01-25 | 973.79 |
| 2013-01-28 | 973.79 |
| 2013-01-29 | 963.67 |
| 2013-01-30 | 956.27 |
| 2013-01-31 | 941.91 |
| 2013-02-01 | 941.91 |
| 2013-02-04 | 973.10 |
| 2013-02-05 | 971.82 |
| 2013-02-06 | 976.08 |
| 2013-02-07 | 969.95 |
| 2013-02-08 | 970.11 |
| 2013-02-11 | 970.11 |
| 2013-02-12 | 970.11 |
| 2013-02-13 | 970.59 |
| 2013-02-14 | 987.49 |
| 2013-02-15 | 986.87 |
| 2013-02-18 | 985.16 |
| 2013-02-19 | 976.95 |
| 2013-02-20 | 977.08 |
| 2013-02-21 | 966.54 |
| 2013-02-22 | 968.86 |
| 2013-02-25 | 970.13 |
| 2013-02-26 | 968.55 |
| 2013-02-27 | 969.90 |
| 2013-02-28 | 976.59 |
| 2013-03-01 | 966.95 |
| 2013-03-04 | 967.27 |
| 2013-03-05 | 980.01 |
| 2013-03-06 | 980.84 |
| 2013-03-07 | 979.01 |
| 2013-03-08 | 985.92 |
| 2013-03-11 | 973.75 |
| 2013-03-12 | 987.37 |
| 2013-03-13 | 986.31 |
| 2013-03-14 | 980.66 |
| 2013-03-15 | 987.96 |
| 2013-03-18 | 970.03 |
| 2013-03-19 | 968.43 |
| 2013-03-20 | 970.64 |
| 2013-03-21 | 983.93 |
| 2013-03-22 | 980.27 |
| 2013-03-25 | 1001.43 |
| 2013-03-26 | 1005.22 |
| 2013-03-27 | 1005.55 |
| 2013-03-28 | 1022.21 |
| 2013-03-29 | 1028.63 |
| 2013-04-01 | 1035.50 |
| 2013-04-02 | 1036.28 |
| 2013-04-03 | 1036.78 |
| 2013-04-04 | 1051.61 |
| 2013-04-05 | 1068.26 |
| 2013-04-08 | 1082.63 |
| 2013-04-09 | 1077.11 |
| 2013-04-10 | 1080.81 |
| 2013-04-11 | 1080.08 |
| 2013-04-12 | 1075.32 |
| 2013-04-15 | 1062.64 |
| 2013-04-16 | 1061.97 |
| 2013-04-17 | 1100.93 |
| 2013-04-18 | 1090.63 |
| 2013-04-19 | 1073.58 |
| 2013-04-22 | 1078.50 |
| 2013-04-23 | 1064.01 |
| 2013-04-24 | 1072.01 |
| 2013-04-25 | 1094.25 |
| 2013-04-26 | 1090.09 |
| 2013-04-29 | 1099.61 |
| 2013-04-30 | 1093.14 |
| 2013-05-01 | 1093.14 |
| 2013-05-02 | 1095.82 |
| 2013-05-03 | 1091.54 |
| 2013-05-06 | 1141.11 |
| 2013-05-07 | 1150.56 |
| 2013-05-08 | 1160.82 |
| 2013-05-09 | 1157.63 |
| 2013-05-10 | 1155.69 |
| 2013-05-13 | 1153.82 |
| 2013-05-14 | 1155.54 |
| 2013-05-15 | 1139.96 |
| 2013-05-16 | 1132.77 |
| 2013-05-17 | 1128.84 |
| 2013-05-20 | 1136.01 |
| 2013-05-21 | 1142.25 |
| 2013-05-22 | 1143.40 |
| 2013-05-23 | 1142.32 |
| 2013-05-24 | 1142.32 |
| 2013-05-27 | 1134.87 |
| 2013-05-28 | 1140.65 |
| 2013-05-29 | 1134.51 |
| 2013-05-30 | 1141.45 |
| 2013-05-31 | 1137.57 |
| 2013-06-03 | 1131.39 |
| 2013-06-04 | 1138.01 |
| 2013-06-05 | 1150.26 |
| 2013-06-06 | 1137.53 |
| 2013-06-07 | 1135.22 |
| 2013-06-10 | 1126.62 |
| 2013-06-11 | 1129.10 |
| 2013-06-12 | 1130.98 |
| 2013-06-13 | 1112.08 |
| 2013-06-14 | 1118.38 |
| 2013-06-17 | 1123.00 |
| 2013-06-18 | 1139.82 |
| 2013-06-19 | 1143.23 |
| 2013-06-20 | 1138.61 |
| 2013-06-21 | 1122.82 |
| 2013-06-24 | 1099.27 |
| 2013-06-25 | 1100.70 |
| 2013-06-26 | 1088.33 |
| 2013-06-27 | 1112.86 |
| 2013-06-28 | 1136.00 |
| 2013-07-01 | 1135.67 |
| 2013-07-02 | 1139.17 |
| 2013-07-03 | 1133.74 |
| 2013-07-04 | 1136.38 |
| 2013-07-05 | 1140.07 |
| 2013-07-08 | 1125.14 |
| 2013-07-09 | 1139.28 |
| 2013-07-10 | 1135.77 |
| 2013-07-11 | 1139.69 |
| 2013-07-12 | 1137.18 |
| 2013-07-15 | 1133.32 |
| 2013-07-16 | 1139.06 |
| 2013-07-17 | 1142.75 |
| 2013-07-18 | 1151.69 |
| 2013-07-19 | 1160.63 |
| 2013-07-22 | 1172.78 |
| 2013-07-23 | 1184.36 |
| 2013-07-24 | 1181.50 |
| 2013-07-25 | 1177.06 |
| 2013-07-26 | 1172.24 |
| 2013-07-29 | 1133.97 |
| 2013-07-30 | 1135.17 |
#2013-07-31|1115.30
#2013-08-01|1125.48
#2013-08-02|1125.49
#2013-08-05|1136.45
#2013-08-06|1136.22
#2013-08-07|1138.40
#2013-08-08|1138.40
#2013-08-09|1138.40
#2013-08-12|1146.10
#2013-08-13|1163.58
#2013-08-14|1158.22
#2013-08-15|1170.28
#2013-08-16|1161.19
#2013-08-19|1153.42
#2013-08-20|1142.54
#2013-08-21|1140.60
#2013-08-22|1127.31
#2013-08-23|1136.89
#2013-08-26|1129.50
#2013-08-27|1100.46
#2013-08-28|1065.21
#2013-08-29|1096.76
#2013-08-30|1131.59
#2013-09-02|1123.63
#2013-09-03|1122.33
#2013-09-04|1125.98
#2013-09-05|1137.68
#2013-09-06|1138.48
#2013-09-09|1159.99
#2013-09-10|1169.51
#2013-09-11|1187.74
#2013-09-12|1187.09
#2013-09-13|1180.80
#2013-09-16|1180.80
#2013-09-17|1197.94
#2013-09-18|1204.62
#2013-09-19|1235.41
#2013-09-20|1223.82
#2013-09-23|1211.61
#2013-09-24|1207.60
#2013-09-25|1203.04
#2013-09-26|1196.80
#2013-09-27|1201.40
#2013-09-30|1183.32
#2013-10-01|1188.72
#2013-10-02|1194.75
#2013-10-03|1205.37
#2013-10-04|1216.13
#2013-10-07|1211.12
#2013-10-08|1212.99
#2013-10-09|1206.10
#2013-10-10|1215.94
#2013-10-11|1221.28
#2013-10-14|1212.98
#2013-10-15|1212.98
#2013-10-16|1210.28
#2013-10-17|1220.23
#2013-10-18|1212.93
#2013-10-21|1201.56
#2013-10-22|1201.28
#2013-10-23|1205.18
#2013-10-24|1212.13
#2013-10-25|1209.91
#2013-10-28|1213.63
#2013-10-29|1211.10
#2013-10-30|1210.24
#2013-10-31|1196.57
#2013-11-01|1200.83
#2013-11-04|1198.20
#2013-11-05|1198.20
#2013-11-06|1189.48
#2013-11-07|1187.65
#2013-11-08|1192.07
#2013-11-11|1190.75
#2013-11-12|1190.30
#2013-11-13|1194.42
#2013-11-14|1192.46
#2013-11-15|1198.66
#2013-11-18|1197.52
#2013-11-19|1203.19
#2013-11-20|1200.07
#2013-11-21|1186.52
#2013-11-22|1183.60
#2013-11-25|1188.62
#2013-11-26|1170.52
#2013-11-27|1167.54
#2013-11-28|1166.65
#2013-11-29|1171.91
#2013-12-02|1181.58
#2013-12-03|1175.35
#2013-12-04|1171.11
#2013-12-05|1154.72
#2013-12-06|1149.93
#2013-12-09|1172.97
#2013-12-10|1178.14
#2013-12-11|1160.80
#2013-12-12|1163.18
#2013-12-13|1162.54
#2013-12-16|1149.39
#2013-12-17|1148.36
#2013-12-18|1134.13
#2013-12-19|1123.22
#2013-12-20|1111.63
#2013-12-23|1113.90
#2013-12-24|1114.43
#2013-12-25|1114.43
#2013-12-26|1112.80
#2013-12-27|1118.93
#2013-12-30|1125.12
#2013-12-31|1131.52
#2014-01-01|1131.52
#2014-01-02|1134.48
#2014-01-03|1134.44
#2014-01-06|1136.77
#2014-01-07|1131.42
#2014-01-08|1130.25
#2014-01-09|1129.82
#2014-01-10|1125.81
#2014-01-13|1128.05
#2014-01-14|1128.05
#2014-01-15|1109.62
#2014-01-16|1094.10
#2014-01-17|1094.10
#2014-01-20|1074.85
#2014-01-21|1083.08
#2014-01-22|1082.40
#2014-01-23|1083.82
#2014-01-24|1075.66
#2014-01-27|1058.67
#2014-01-28|1068.39
#2014-01-29|1072.21
#2014-01-30|1064.81
#2014-01-31|1064.81
#2014-02-03|1064.81
#2014-02-04|1043.86
#2014-02-05|1058.87
#2014-02-06|1056.30
#2014-02-07|1066.97
#2014-02-10|1070.42
#2014-02-11|1081.57
#2014-02-12|1087.38
#2014-02-13|1091.65
#2014-02-14|1099.28
#2014-02-17|1111.88
#2014-02-18|1108.39
#2014-02-19|1113.65
#2014-02-20|1106.21
#2014-02-21|1115.81
#2014-02-24|1116.31
#2014-02-25|1116.40
#2014-02-26|1117.35
#2014-02-27|1114.05
#2014-02-28|1115.76
#2014-03-03|1096.80
#2014-03-04|1108.75
#2014-03-05|1113.64
#2014-03-06|1124.25
#2014-03-07|1125.99
#2014-03-10|1095.43
#2014-03-11|1105.40
#2014-03-12|1094.15
#2014-03-13|1097.46
#2014-03-14|1078.21
#2014-03-17|1091.71
#2014-03-18|1083.36
#2014-03-19|1082.67
#2014-03-20|1067.73
#2014-03-21|1055.54
#2014-03-24|1051.82
#2014-03-25|1043.20
#2014-03-26|1061.12
#2014-03-27|1066.31
#2014-03-28|1074.81
#2014-03-31|1085.69
#2014-04-01|1080.62
#2014-04-02|1071.94
#2014-04-03|1065.01
#2014-04-04|1064.65
#2014-04-07|1071.89
#2014-04-08|1071.78
#2014-04-09|1089.68
#2014-04-10|1097.35
#2014-04-11|1098.17
#2014-04-14|1091.52
#2014-04-15|1094.03
#2014-04-16|1092.22
#2014-04-17|1098.20
#2014-04-18|1094.46
#2014-04-21|1097.40
#2014-04-22|1096.18
#2014-04-23|1097.41
#2014-04-24|1092.83
#2014-04-25|1082.98
#2014-04-28|1083.15
#2014-04-29|1093.40
#2014-04-30|1100.98
#2014-05-01|1100.98
#2014-05-02|1103.63
#2014-05-05|1097.96
#2014-05-06|1091.09
#2014-05-07|1088.46
#2014-05-08|1092.51
#2014-05-09|1100.20
#2014-05-12|1095.30
#2014-05-13|1095.30
#2014-05-14|1107.64
#2014-05-15|1115.56
#2014-05-16|1118.14
#2014-05-19|1136.09
#2014-05-20|1130.10
#2014-05-21|1128.41
#2014-05-22|1147.99
#2014-05-23|1129.64
#2014-05-26|1131.34
#2014-05-27|1134.86
#2014-05-28|1133.46
#2014-05-29|1135.07
#2014-05-30|1133.50
#2014-06-02|1135.10
#2014-06-03|1128.82
#2014-06-04|1127.91
#2014-06-05|1130.03
#2014-06-06|1136.04
#2014-06-09|1140.79
#2014-06-10|1147.96
#2014-06-11|1145.62
#2014-06-12|1138.27
#2014-06-13|1135.84
#2014-06-16|1136.65
#2014-06-17|1138.47
#2014-06-18|1138.04
#2014-06-19|1145.86
#2014-06-20|1159.58
#2014-06-23|1162.17
#2014-06-24|1166.59
#2014-06-25|1161.55
#2014-06-26|1158.67
#2014-06-27|1168.28
#2014-06-30|1168.61
#2014-07-01|1175.18
#2014-07-02|1180.89
#2014-07-03|1192.66
#2014-07-04|1217.05
#2014-07-07|1233.72
#2014-07-08|1230.46
#2014-07-09|1241.81
#2014-07-10|1258.45
#2014-07-11|1260.70
#2014-07-14|1265.80
#2014-07-15|1265.80
#2014-07-16|1267.30
#2014-07-17|1267.03
#2014-07-18|1263.35
#2014-07-21|1254.23
#2014-07-22|1259.01
#2014-07-23|1260.77
#2014-07-24|1277.54
#2014-07-25|1270.70
#2014-07-28|1270.70
#2014-07-29|1270.70
#2014-07-30|1259.03
#2014-07-31|1250.21
#2014-08-01|1252.01
#2014-08-04|1270.39
#2014-08-05|1277.44
#2014-08-06|1268.40
#2014-08-07|1265.44
#2014-08-08|1253.78
#2014-08-11|1257.93
#2014-08-12|1263.87
#2014-08-13|1271.46
#2014-08-14|1275.18
#2014-08-15|1289.10
#2014-08-18|1292.64
#2014-08-19|1304.29
#2014-08-20|1309.08
#2014-08-21|1319.00
#2014-08-22|1319.79
#2014-08-25|1314.04
#2014-08-26|1311.22
#2014-08-27|1316.22
#2014-08-28|1314.82
#2014-08-29|1311.55
#2014-09-01|1311.55
#2014-09-02|1301.74
#2014-09-03|1296.57
#2014-09-04|1308.60
#2014-09-05|1321.82
#2014-09-08|1325.19
#2014-09-09|1323.71
#2014-09-10|1319.08
#2014-09-11|1320.07
#2014-09-12|1319.26
#2014-09-15|1299.15
#2014-09-16|1299.15
#2014-09-17|1304.78
#2014-09-18|1308.78
#2014-09-19|1324.72
#2014-09-22|1306.36
#2014-09-23|1303.20
#2014-09-24|1310.03
#2014-09-25|1309.53
#2014-09-26|1302.33
#2014-09-29|1296.84
#2014-09-30|1304.98
#2014-10-01|1296.64
#2014-10-02|1306.35
#2014-10-03|1306.50
#2014-10-06|1306.50
#2014-10-07|1302.94
#2014-10-08|1265.35
#2014-10-09|1284.19
#2014-10-10|1255.86
#2014-10-13|1261.91
#2014-10-14|1253.08
#2014-10-15|1245.91
#2014-10-16|1234.06
#2014-10-17|1248.93
#2014-10-20|1272.97
#2014-10-21|1279.87
#2014-10-22|1279.87
#2014-10-23|1282.14
#2014-10-24|1294.87
#2014-10-27|1296.11
#2014-10-28|1287.21
#2014-10-29|1294.81
#2014-10-30|1283.98
#2014-10-31|1285.83
#2014-11-03|1277.96
#2014-11-04|1259.33
#2014-11-05|1249.37
#2014-11-06|1252.76
#2014-11-07|1246.63
#2014-11-10|1243.34
#2014-11-11|1226.72
#2014-11-12|1211.71
#2014-11-13|1221.05
#2014-11-14|1223.16
#2014-11-17|1218.07
#2014-11-18|1228.64
#2014-11-19|1237.72
#2014-11-20|1227.97
#2014-11-21|1229.53
#2014-11-24|1237.42
#2014-11-25|1229.77
#2014-11-26|1233.05
#2014-11-27|1237.17
#2014-11-28|1210.20
#2014-12-01|1186.09
#2014-12-02|1185.45
#2014-12-03|1173.58
#2014-12-04|1178.17
#2014-12-05|1164.08
#2014-12-08|1154.78
#2014-12-09|1158.59
#2014-12-10|1160.82
#2014-12-11|1159.81
#2014-12-12|1154.63
#2014-12-15|1135.86
#2014-12-16|1126.92
#2014-12-17|1127.77
#2014-12-18|1142.50
#2014-12-19|1143.96
#2014-12-22|1145.85
#2014-12-23|1130.22
#2014-12-24|1143.53
#2014-12-25|1143.53
#2014-12-26|1148.91
#2014-12-29|1151.18
#2014-12-30|1164.86
#2014-12-31|1154.09
#2015-01-01|1154.09
#2015-01-02|1149.42
#2015-01-05|1134.25
#2015-01-06|1113.20
#2015-01-07|1105.21
#2015-01-08|1126.99
#2015-01-09|1145.77
#2015-01-12|1149.06
#2015-01-13|1145.35
#2015-01-14|1143.69
#2015-01-15|1154.60
#2015-01-16|1158.40
#2015-01-19|1168.26
#2015-01-20|1158.22
#2015-01-21|1172.24
#2015-01-22|1195.13
#2015-01-23|1217.93
#2015-01-26|1225.53
#2015-01-27|1231.39
#2015-01-28|1218.45
#2015-01-29|1215.53
#2015-01-30|1214.80
#2015-02-02|1214.80
#2015-02-03|1214.80
#2015-02-04|1248.95
#2015-02-05|1235.20
#2015-02-06|1248.77
#2015-02-09|1245.97
#2015-02-10|1235.84
#2015-02-11|1225.71
#2015-02-12|1223.65
#2015-02-13|1244.42
#2015-02-16|1247.17
#2015-02-17|1243.98
#2015-02-18|1235.31
#2015-02-19|1235.31
#2015-02-20|1235.31
#2015-02-23|1237.02
#2015-02-24|1251.53
#2015-02-25|1279.45
#2015-02-26|1289.16
#2015-02-27|1291.61
#2015-03-02|1275.82
#2015-03-03|1270.81
#2015-03-04|1260.56
#2015-03-05|1260.62
#2015-03-06|1265.88
#2015-03-09|1250.32
#2015-03-10|1243.42
#2015-03-11|1235.95
#2015-03-12|1252.05
#2015-03-13|1251.32
#2015-03-16|1245.56
#2015-03-17|1253.44
#2015-03-18|1291.73
#2015-03-19|1287.51
#2015-03-20|1292.39
#2015-03-23|1310.79
#2015-03-24|1346.95
#2015-03-25|1358.09
#2015-03-26|1361.83
#2015-03-27|1349.03
#2015-03-30|1346.13
#2015-03-31|1352.07
#2015-04-01|1345.41
#2015-04-02|1349.09
#2015-04-03|1361.81
#2015-04-06|1369.07
#2015-04-07|1373.53
#2015-04-08|1373.20
#2015-04-09|1370.48
#2015-04-10|1355.68
#2015-04-13|1318.09
#2015-04-14|1294.89
#2015-04-15|1308.74
#2015-04-16|1344.53
#2015-04-17|1370.02
#2015-04-20|1380.46
#2015-04-21|1374.95
#2015-04-22|1379.08
#2015-04-23|1374.56
#2015-04-24|1398.41
#2015-04-27|1398.96
#2015-04-28|1405.95
#2015-04-29|1407.65
#2015-04-30|1401.05
#2015-05-01|1401.05
#2015-05-04|1401.05
#2015-05-05|1391.93
#2015-05-06|1404.40
#2015-05-07|1383.66
#2015-05-08|1383.73
#2015-05-11|1388.56
#2015-05-12|1379.62
#2015-05-13|1383.65
#2015-05-14|1390.62
#2015-05-15|1401.64
#2015-05-18|1404.01
#2015-05-19|1394.66
#2015-05-20|1388.81
#2015-05-21|1379.85
#2015-05-22|1393.43
#2015-05-25|1376.84
#2015-05-26|1368.47
#2015-05-27|1342.93
#2015-05-28|1347.25
#2015-05-29|1345.65
#2015-06-01|1343.54
#2015-06-02|1334.73
#2015-06-03|1347.37
#2015-06-04|1357.74
#2015-06-05|1349.84
#2015-06-08|1332.96
#2015-06-09|1332.47
#2015-06-10|1353.91
#2015-06-11|1353.16
#2015-06-12|1347.55
#2015-06-15|1331.57
#2015-06-16|1328.08
#2015-06-17|1312.81
#2015-06-18|1347.16
#2015-06-19|1341.19
#2015-06-22|1361.53
#2015-06-23|1354.26
#2015-06-24|1350.31
#2015-06-25|1329.57
#2015-06-26|1326.48
#2015-06-29|1303.34
#2015-06-30|1321.57
#2015-07-01|1366.09
#2015-07-02|1366.29
#2015-07-03|1367.93
#2015-07-06|1337.94
#2015-07-07|1337.64
#2015-07-08|1357.88
#2015-07-09|1362.17
#2015-07-10|1364.97
#2015-07-13|1359.01
#2015-07-14|1358.21
#2015-07-15|1364.32
#2015-07-16|1365.48
#2015-07-17|1365.48
#2015-07-20|1368.44
#2015-07-21|1375.74
#2015-07-22|1381.94
#2015-07-23|1379.70
#2015-07-24|1383.27
#2015-07-27|1384.15
#2015-07-28|1368.40
#2015-07-29|1385.65
#2015-07-30|1388.46
#2015-07-31|1392.66
#2015-08-03|1388.33
#2015-08-04|1394.08
#2015-08-05|1397.55
#2015-08-06|1376.42
#2015-08-07|1344.53
#2015-08-10|1315.91
#2015-08-11|1293.79
#2015-08-12|1228.44
#2015-08-13|1260.90
#2015-08-14|1232.56
#2015-08-17|1222.20
#2015-08-18|1233.37
#2015-08-19|1228.61
#2015-08-20|1224.65
#2015-08-21|1226.75
#2015-08-24|1183.99
#2015-08-25|1201.58
#2015-08-26|1198.00
#2015-08-27|1209.77
#2015-08-28|1224.28
#2015-08-31|1224.28
#2015-09-01|1244.90
#2015-09-02|1228.94
#2015-09-03|1228.31
#2015-09-04|1211.35
#2015-09-07|1191.14
#2015-09-08|1194.27
#2015-09-09|1207.74
#2015-09-10|1207.00
#2015-09-11|1204.32
#2015-09-14|1209.91
#2015-09-15|1206.32
#2015-09-16|1206.32
#2015-09-17|1232.77
#2015-09-18|1255.81
#2015-09-21|1224.34
#2015-09-22|1222.30
#2015-09-23|1209.94
#2015-09-24|1209.94
#2015-09-25|1211.71
#2015-09-28|1213.40
#2015-09-29|1202.74
#2015-09-30|1226.30
#2015-10-01|1222.82
#2015-10-02|1220.12
#2015-10-05|1236.13
#2015-10-06|1251.09
#2015-10-07|1303.36
#2015-10-08|1298.29
#2015-10-09|1329.66
#2015-10-12|1338.95
#2015-10-13|1332.05
#2015-10-14|1332.05
#2015-10-15|1372.15
#2015-10-16|1375.14
#2015-10-19|1371.47
#2015-10-20|1344.40
#2015-10-21|1365.13
#2015-10-22|1367.07
#2015-10-23|1387.14
#2015-10-26|1379.24
#2015-10-27|1358.61
#2015-10-28|1350.70
#2015-10-29|1324.94
#2015-10-30|1336.45
#2015-11-02|1347.03
#2015-11-03|1364.21
#2015-11-04|1380.70
#2015-11-05|1370.85
#2015-11-06|1357.59
#2015-11-09|1365.49
#2015-11-10|1365.49
#2015-11-11|1372.33
#2015-11-12|1374.78
#2015-11-13|1373.14
#2015-11-16|1367.27
#2015-11-17|1389.74
#2015-11-18|1385.30
#2015-11-19|1401.52
#2015-11-20|1411.39
#2015-11-23|1397.78
#2015-11-24|1403.57
#2015-11-25|1393.99
#2015-11-26|1399.84
#2015-11-27|1375.56
#2015-11-30|1363.77
#2015-12-01|1383.53
#2015-12-02|1398.95
#2015-12-03|1392.99
#2015-12-04|1408.77
#2015-12-07|1420.88
#2015-12-08|1414.17
#2015-12-09|1395.84
#2015-12-10|1416.84
#2015-12-11|1400.84
#2015-12-14|1380.64
#2015-12-15|1408.00
#2015-12-16|1429.30
#2015-12-17|1460.20
#2015-12-18|1445.20
#2015-12-21|1445.55
#2015-12-22|1475.34
#2015-12-23|1469.10
#2015-12-24|1469.10
#2015-12-25|1469.10
#2015-12-28|1470.78
#2015-12-29|1482.91
#2015-12-30|1486.91
#2015-12-31|1492.88
#2016-01-01|1492.88
#2016-01-04|1449.01
#2016-01-05|1466.13
#2016-01-06|1462.15
#2016-01-07|1458.94
#2016-01-08|1455.85
#2016-01-11|1454.89
#2016-01-12|1450.97
#2016-01-13|1464.17
#2016-01-14|1449.89
#2016-01-15|1452.26
#2016-01-18|1450.98
#2016-01-19|1470.51
#2016-01-20|1454.17
#2016-01-21|1445.53
#2016-01-22|1483.13
#2016-01-25|1483.13
#2016-01-26|1459.60
#2016-01-27|1462.42
#2016-01-28|1446.61
#2016-01-29|1444.00
#2016-02-01|1444.00
#2016-02-02|1445.80
#2016-02-03|1443.32
#2016-02-04|1448.08
#2016-02-05|1431.20
#2016-02-08|1431.20
#2016-02-09|1431.20
#2016-02-10|1442.25
#2016-02-11|1433.01
#2016-02-12|1416.18
#2016-02-15|1428.49
#2016-02-16|1426.20
#2016-02-17|1414.31
#2016-02-18|1426.78
#2016-02-19|1419.94
#2016-02-22|1430.62
#2016-02-23|1424.28
#2016-02-24|1414.37
#2016-02-25|1408.31
#2016-02-26|1388.86
#2016-02-29|1393.34
#2016-03-01|1399.58
#2016-03-02|1407.38
#2016-03-03|1412.10
#2016-03-04|1405.25
#2016-03-07|1388.33
#2016-03-08|1370.70
#2016-03-09|1384.23
#2016-03-10|1415.45
#2016-03-11|1427.59
#2016-03-14|1414.33
#2016-03-15|1399.86
#2016-03-16|1409.01
#2016-03-17|1428.92
#2016-03-18|1465.47
#2016-03-21|1440.59
#2016-03-22|1435.74
#2016-03-23|1438.70
#2016-03-24|1430.60
#2016-03-25|1430.72
#2016-03-28|1426.38
#2016-03-29|1436.13
#2016-03-30|1469.23
#2016-03-31|1490.49
#2016-04-01|1487.46
#2016-04-04|1491.72
#2016-04-05|1498.62
#2016-04-06|1511.45
#2016-04-07|1511.21
#2016-04-08|1522.95
#2016-04-11|1528.92
#2016-04-12|1520.04
#2016-04-13|1520.58
#2016-04-14|1519.51
#2016-04-15|1515.54
#2016-04-18|1508.36
#2016-04-19|1519.34
#2016-04-20|1522.20
#2016-04-21|1513.45
#2016-04-22|1512.60
#2016-04-25|1506.49
#2016-04-26|1489.38
#2016-04-27|1494.74
#2016-04-28|1485.95
#2016-04-29|1466.35
#2016-05-02|1466.35
#2016-05-03|1432.03
#2016-05-04|1431.17
#2016-05-05|1421.05
#2016-05-06|1422.25
#2016-05-09|1418.68
#2016-05-10|1409.70
#2016-05-11|1419.08
#2016-05-12|1418.53
#2016-05-13|1426.19
#2016-05-16|1419.03
#2016-05-17|1426.65
#2016-05-18|1407.04
#2016-05-19|1400.51
#2016-05-20|1413.64
#2016-05-23|1434.05
#2016-05-24|1413.52
#2016-05-25|1415.90
#2016-05-26|1412.17
#2016-05-27|1411.29
#2016-05-30|1389.98
#2016-05-31|1386.92
#2016-06-01|1372.85
#2016-06-02|1369.01
#2016-06-03|1381.79
#2016-06-06|1383.90
#2016-06-07|1414.38
#2016-06-08|1403.32
#2016-06-09|1402.87
#2016-06-10|1386.73
#2016-06-13|1372.40
#2016-06-14|1370.18
#2016-06-15|1373.06
#2016-06-16|1361.52
#2016-06-17|1362.76
#2016-06-20|1383.57
#2016-06-21|1395.62
#2016-06-22|1395.62
#2016-06-23|1405.44
#2016-06-24|1401.68
#2016-06-27|1381.93
#2016-06-28|1393.60
#2016-06-29|1411.04
#2016-06-30|1426.36
#2016-07-01|1438.05
#2016-07-04|1443.33
#2016-07-05|1433.63
#2016-07-06|1433.63
#2016-07-07|1433.63
#2016-07-08|1427.72
#2016-07-11|1444.39
#2016-07-12|1447.37
#2016-07-13|1454.14
#2016-07-14|1458.71
#2016-07-15|1455.72
#2016-07-18|1438.43
#2016-07-19|1418.89
#2016-07-20|1413.92
#2016-07-21|1395.56
#2016-07-22|1393.70
#2016-07-25|1406.95
#2016-07-26|1404.38
#2016-07-27|1402.08
#2016-07-28|1410.72
#2016-07-29|1390.88
#2016-08-01|1412.53
#2016-08-02|1405.20
#2016-08-03|1390.81
#2016-08-04|1388.49
#2016-08-05|1414.81
#2016-08-08|1421.16
#2016-08-09|1418.12
#2016-08-10|1442.83
#2016-08-11|1442.12
#2016-08-12|1435.79
#2016-08-15|1442.12
#2016-08-16|1450.82
#2016-08-17|1435.13
#2016-08-18|1440.94
#2016-08-19|1432.17
#2016-08-22|1428.64
#2016-08-23|1419.91
#2016-08-24|1410.78
#2016-08-25|1418.26
#2016-08-26|1405.44
#2016-08-29|1397.08
#2016-08-30|1394.86
#2016-08-31|1394.86
#2016-09-01|1395.40
#2016-09-02|1408.27
#2016-09-05|1428.26
#2016-09-06|1433.27
#2016-09-07|1441.54
#2016-09-08|1444.21
#2016-09-09|1427.79
#2016-09-12|1427.79
#2016-09-13|1408.57
#2016-09-14|1398.15
#2016-09-15|1388.54
#2016-09-16|1388.54
#2016-09-19|1387.02
#2016-09-20|1389.45
#2016-09-21|1380.94
#2016-09-22|1382.54
#2016-09-23|1386.27
#2016-09-26|1384.46
#2016-09-27|1384.91
#2016-09-28|1384.54
#2016-09-29|1386.19
#2016-09-30|1386.69
#2016-10-03|1386.69
#2016-10-04|1410.70
#2016-10-05|1416.56
#2016-10-06|1412.42
#2016-10-07|1395.81
#2016-10-10|1393.97
#2016-10-11|1402.96
#2016-10-12|1393.08
#2016-10-13|1382.82
#2016-10-14|1385.88
#2016-10-17|1373.42
#2016-10-18|1385.92
#2016-10-19|1387.17
#2016-10-20|1386.14
#2016-10-21|1390.80
#2016-10-24|1394.35
#2016-10-25|1397.11
#2016-10-26|1375.96
#2016-10-27|1381.66
#2016-10-28|1375.27
#2016-10-31|1376.98
#2016-11-01|1377.61
#2016-11-02|1360.56
#2016-11-03|1359.56
#2016-11-04|1357.27
#2016-11-07|1352.96
#2016-11-08|1365.44
#2016-11-09|1351.76
#2016-11-10|1353.77
#2016-11-11|1352.96
#2016-11-14|1320.16
#2016-11-15|1330.27
#2016-11-16|1330.86
#2016-11-17|1318.85
#2016-11-18|1324.78
#2016-11-21|1325.07
#2016-11-22|1324.35
#2016-11-23|1313.35
#2016-11-24|1305.32
#2016-11-25|1300.63
#2016-11-28|1294.04
#2016-11-29|1291.59
#2016-11-30|1325.14
#2016-12-01|1296.54
#2016-12-02|1292.65
#2016-12-05|1292.97
#2016-12-06|1285.12
#2016-12-07|1287.72
#2016-12-08|1297.96
#2016-12-09|1294.95
#2016-12-12|1294.95
#2016-12-13|1293.46
#2016-12-14|1290.71
#2016-12-15|1289.84
#2016-12-16|1281.67
#2016-12-19|1284.13
#2016-12-20|1285.11
#2016-12-21|1287.04
#2016-12-22|1283.32
#2016-12-23|1279.59
#2016-12-26|1279.59
#2016-12-27|1278.07
#2016-12-28|1279.43
#2016-12-29|1283.54
#2016-12-30|1290.57
#2017-01-02|1290.57
#2017-01-03|1289.34
#2017-01-04|1288.83
#2017-01-05|1297.11
#2017-01-06|1300.90
#2017-01-09|1288.47
#2017-01-10|1292.53
#2017-01-11|1299.97
#2017-01-12|1295.44
#2017-01-13|1288.20
#2017-01-16|1277.56
#2017-01-17|1282.17
#2017-01-18|1273.81
#2017-01-19|1279.68
#2017-01-20|1281.64
#2017-01-23|1290.47
#2017-01-24|1304.33
#2017-01-25|1292.44
#2017-01-26|1299.33
#2017-01-27|1292.56
#2017-01-30|1292.56
#2017-01-31|1293.58
#2017-02-01|1293.58
#2017-02-02|1291.04
#2017-02-03|1291.88
#2017-02-06|1288.57
#2017-02-07|1288.58
#2017-02-08|1291.54
#2017-02-09|1291.54
#2017-02-10|1284.29
#2017-02-13|1279.85
#2017-02-14|1276.46
#2017-02-15|1275.19
#2017-02-16|1277.57
#2017-02-17|1271.11
#2017-02-20|1268.51
#2017-02-21|1277.36
#2017-02-22|1273.75
#2017-02-23|1265.42
#2017-02-24|1239.59
#2017-02-27|1230.21
#2017-02-28|1247.23
#2017-03-01|1237.79
#2017-03-02|1235.82
#2017-03-03|1232.80
#2017-03-06|1243.48
#2017-03-07|1248.12
#2017-03-08|1249.27
#2017-03-09|1233.78
#2017-03-10|1234.63
#2017-03-13|1227.04
#2017-03-14|1233.45
#2017-03-15|1239.65
#2017-03-16|1260.32
#2017-03-17|1250.59
#2017-03-20|1260.15
#2017-03-21|1255.28
#2017-03-22|1254.82
#2017-03-23|1252.85
#2017-03-24|1254.60
#2017-03-27|1254.31
#2017-03-28|1254.84
#2017-03-29|1251.07
#2017-03-30|1251.55
#2017-03-31|1249.60
#2017-04-03|1249.02
#2017-04-04|1246.17
#2017-04-05|1249.20
#2017-04-06|1244.01
#2017-04-07|1246.54
#2017-04-10|1248.98
#2017-04-11|1245.16
#2017-04-12|1252.24
#2017-04-13|1259.36
#2017-04-14|1253.97
#2017-04-17|1253.54
#2017-04-18|1254.08
#2017-04-19|1251.77
#2017-04-20|1252.84
#2017-04-21|1261.24
#2017-04-24|1261.24
#2017-04-25|1269.01
#2017-04-26|1276.52
#2017-04-27|1280.71
#2017-04-28|1277.05
#2017-05-01|1277.05
#2017-05-02|1283.12
#2017-05-03|1285.90
#2017-05-04|1283.64
#2017-05-05|1291.74
#2017-05-08|1299.91
#2017-05-09|1319.19
#2017-05-10|1319.19
#2017-05-11|1335.38
#2017-05-12|1333.94
#2017-05-15|1339.49
#2017-05-16|1307.24
#2017-05-17|1323.04
#2017-05-18|1325.32
#2017-05-19|1338.83
#2017-05-22|1349.02
#2017-05-23|1339.26
#2017-05-24|1335.25
#2017-05-25|1333.24
#2017-05-26|1318.50
#2017-05-29|1306.45
#2017-05-30|1331.55
#2017-05-31|1319.16
#2017-06-01|1341.24
#2017-06-02|1365.73
#2017-06-05|1376.83
#2017-06-06|1374.82
#2017-06-07|1381.06
#2017-06-08|1416.10
#2017-06-09|1422.63
#2017-06-12|1422.63
#2017-06-13|1409.37
#2017-06-14|1408.75
#2017-06-15|1402.47
#2017-06-16|1388.04
#2017-06-19|1383.54
#2017-06-20|1385.27
#2017-06-21|1378.00
#2017-06-22|1390.92
#2017-06-23|1393.43
#2017-06-26|1393.43
#2017-06-27|1393.43
#2017-06-28|1401.39
#2017-06-29|1403.87
#2017-06-30|1386.82
#2017-07-03|1399.06
#2017-07-04|1400.46
#2017-07-05|1410.41
#2017-07-06|1398.59
#2017-07-07|1384.85
#2017-07-10|1382.66
#2017-07-11|1394.59
#2017-07-12|1403.95
#2017-07-13|1400.89
#2017-07-14|1404.72
#2017-07-17|1396.38
#2017-07-18|1394.44
#2017-07-19|1397.71
#2017-07-20|1399.40
#2017-07-21|1412.10
#2017-07-24|1412.01
#2017-07-25|1413.02
#2017-07-26|1412.42
#2017-07-27|1421.38
#2017-07-28|1416.72
#2017-07-31|1406.82
#2017-08-01|1408.56
#2017-08-02|1414.36
#2017-08-03|1412.95
#2017-08-04|1423.98
#2017-08-07|1411.11
#2017-08-08|1416.69
#2017-08-09|1411.35
#2017-08-10|1403.61
#2017-08-11|1385.83
#2017-08-14|1400.65
#2017-08-15|1405.62
#2017-08-16|1409.87
#2017-08-17|1417.12
#2017-08-18|1414.16
#2017-08-21|1413.40
#2017-08-22|1411.71
#2017-08-23|1408.82
#2017-08-24|1409.91
#2017-08-25|1396.22
#2017-08-28|1394.09
#2017-08-29|1401.16
#2017-08-30|1405.18
#2017-08-31|1405.18
#2017-09-01|1405.18
#2017-09-04|1405.18
#2017-09-05|1408.06
#2017-09-06|1418.55
#2017-09-07|1429.16
#2017-09-08|1416.14
#2017-09-11|1398.38
#2017-09-12|1414.40
#2017-09-13|1401.83
#2017-09-14|1409.58
#2017-09-15|1418.97
#2017-09-18|1400.11
#2017-09-19|1389.88
#2017-09-20|1390.35
#2017-09-21|1386.17
#2017-09-22|1386.17
#2017-09-25|1384.85
#2017-09-26|1391.12
#2017-09-27|1392.92
#2017-09-28|1390.92
#2017-09-29|1392.15
#2017-10-02|1383.67
#2017-10-03|1389.12
#2017-10-04|1391.83
#2017-10-05|1384.06
#2017-10-06|1385.45
#2017-10-09|1380.42
#2017-10-10|1390.13
#2017-10-11|1416.11
#2017-10-12|1428.53
#2017-10-13|1440.62
#2017-10-16|1462.43
#2017-10-17|1457.02
#2017-10-18|1457.02
#2017-10-19|1464.42
#2017-10-20|1471.20
#2017-10-23|1467.30
#2017-10-24|1448.61
#2017-10-25|1458.34
#2017-10-26|1436.80
#2017-10-27|1435.69
#2017-10-30|1437.95
#2017-10-31|1433.81
#2017-11-01|1434.15
#2017-11-02|1425.51
#2017-11-03|1432.26
#2017-11-06|1438.83
#2017-11-07|1464.40
#2017-11-08|1478.07
#2017-11-09|1484.27
#2017-11-10|1510.39
#2017-11-13|1518.33
#2017-11-14|1526.90
#2017-11-15|1522.69
#2017-11-16|1517.68
#2017-11-17|1522.65
#2017-11-20|1530.81
#2017-11-21|1525.59
#2017-11-22|1565.92
#2017-11-23|1578.11
#2017-11-24|1567.43
#2017-11-27|1580.18
#2017-11-28|1583.57
#2017-11-29|1583.36
#2017-11-30|1577.27
#2017-12-01|1577.27
#2017-12-04|1566.48
#2017-12-05|1550.94
#2017-12-06|1541.88
#2017-12-07|1536.75
#2017-12-08|1541.15
#2017-12-11|1562.14
#2017-12-12|1568.10
#2017-12-13|1570.09
#2017-12-14|1593.56
#2017-12-15|1619.21
#2017-12-18|1637.33
#2017-12-19|1697.88
#2017-12-20|1753.19
#2017-12-21|1713.19
#2017-12-22|1709.90
#2017-12-25|1709.90
#2017-12-26|1710.14
#2017-12-27|1717.28
#2017-12-28|1725.59
#2017-12-29|1728.85
#2018-01-01|1728.85
#2018-01-02|1743.04
#2018-01-03|1732.11
#2018-01-04|1796.82
#2018-01-05|1794.71
#2018-01-08|1814.24
#2018-01-09|1805.82
#2018-01-10|1816.63
#2018-01-11|1810.55
#2018-01-12|1849.00
#2018-01-15|1851.23
#2018-01-16|1833.21
#2018-01-17|1866.63
#2018-01-18|1875.08
#2018-01-19|1875.25
#2018-01-22|1902.98
#2018-01-23|1951.85
#2018-01-24|1944.22
#2018-01-25|1950.59
#2018-01-26|1962.87
#2018-01-29|1973.75
#2018-01-30|1931.42
#2018-01-31|1931.42
#2018-02-01|1931.42
#2018-02-02|1931.82
#2018-02-05|1896.08
#2018-02-06|1834.69
#2018-02-07|1879.48
#2018-02-08|1872.95
#2018-02-09|1874.12
#2018-02-12|1871.74
#2018-02-13|1885.72
#2018-02-14|1924.13
#2018-02-15|1952.21
#2018-02-16|1952.21
#2018-02-19|1978.07
#2018-02-20|1968.98
#2018-02-21|1965.75
#2018-02-22|1948.79
#2018-02-23|1967.06
#2018-02-26|1975.63
#2018-02-27|1983.46
#2018-02-28|1939.18
#2018-03-01|1944.71
#2018-03-02|1957.14
#2018-03-05|1926.89
#2018-03-06|1932.54
#2018-03-07|1905.74
#2018-03-08|1897.05
#2018-03-09|1912.94
#2018-03-12|1970.38
#2018-03-13|1966.79
#2018-03-14|1977.05
#2018-03-15|1960.75
#2018-03-16|1969.39
#2018-03-19|1944.22
#2018-03-20|1968.35
#2018-03-21|1942.29
#2018-03-22|1943.47
#2018-03-23|1941.43
#2018-03-26|1945.56
#2018-03-27|1975.66
#2018-03-28|1982.89
#2018-03-29|1962.48
#2018-03-30|1973.45
#2018-04-02|1995.75
#2018-04-03|2000.79
#2018-04-04|1929.85
#2018-04-05|1970.70
#2018-04-06|1988.44
#2018-04-09|1986.52
#2018-04-10|2017.14
#2018-04-11|2037.14
#2018-04-12|2038.30
#2018-04-13|2034.51
#2018-04-16|2034.90
#2018-04-17|2021.73
#2018-04-18|2005.02
#2018-04-19|2020.13
#2018-04-20|2001.64
#2018-04-23|1970.50
#2018-04-24|1924.70
#2018-04-25|1888.14
#2018-04-26|1916.30
#2018-04-27|1913.26
#2018-04-30|1925.15
#2018-05-01|1925.15
#2018-05-02|1902.05
#2018-05-03|1899.28
#2018-05-04|1921.11
#2018-05-07|1905.12
#2018-05-08|1919.29
#2018-05-09|1919.29
#2018-05-10|1919.29
#2018-05-11|1919.29
#2018-05-14|1957.58
#2018-05-15|1943.73
#2018-05-16|1957.76
#2018-05-17|1963.36
#2018-05-18|1974.38
#2018-05-21|1974.09
#2018-05-22|2002.63
#2018-05-23|1980.17
#2018-05-24|1959.71
#2018-05-25|1985.92
#2018-05-28|1941.92
#2018-05-29|1941.92
#2018-05-30|1940.15
#2018-05-31|1950.96
#2018-06-01|1964.41
#2018-06-04|2006.55
#2018-06-05|2000.58
#2018-06-06|1999.12
#2018-06-07|2005.33
#2018-06-08|2004.61
#2018-06-11|2068.52
#2018-06-12|2023.92
#2018-06-13|2036.49
#2018-06-14|2027.71
#2018-06-15|2027.71
#2018-06-18|2014.59
#2018-06-19|1990.44
#2018-06-20|1982.67
#2018-06-21|1969.56
#2018-06-22|1992.42
#2018-06-25|1971.68
#2018-06-26|1978.24
#2018-06-27|1984.99
#2018-06-28|1974.38
#2018-06-29|2042.54
#2018-07-02|2039.23
#2018-07-03|2031.91
#2018-07-04|2037.87
#2018-07-05|2045.97
#2018-07-06|2022.72
#2018-07-09|1876.36
#2018-07-10|1916.09
#2018-07-11|1903.11
#2018-07-12|1946.64
#2018-07-13|1957.05
#2018-07-16|1980.23
#2018-07-17|1981.49
#2018-07-18|1995.74
#2018-07-19|1976.36
#2018-07-20|1971.66
#2018-07-23|1984.08
#2018-07-24|1980.23
#2018-07-25|1972.69
#2018-07-26|1966.27
#2018-07-27|1966.53
#2018-07-30|1952.29
#2018-07-31|1949.45
#2018-08-01|1969.84
#2018-08-02|1948.30
#2018-08-03|1936.20
#2018-08-06|1940.93
#2018-08-07|1953.20
#2018-08-08|1974.75
#2018-08-09|1945.79
#2018-08-10|1968.23
#2018-08-13|1908.29
#2018-08-14|1911.68
#2018-08-15|1935.42
#2018-08-16|1924.06
#2018-08-17|1933.74
#2018-08-20|1944.71
#2018-08-21|1973.12
#2018-08-22|1973.12
#2018-08-23|1978.65
#2018-08-24|1983.82
#2018-08-27|2004.63
#2018-08-28|2021.53
#2018-08-29|1977.40
#2018-08-30|1972.42
#2018-08-31|1972.42
#2018-09-03|1943.57
#2018-09-04|1945.81
#2018-09-05|1926.48
#2018-09-06|1932.03
#2018-09-07|1924.29
#2018-09-10|1924.29
#2018-09-11|1924.29
#2018-09-12|1870.82
#2018-09-13|1850.83
#2018-09-14|1856.91
#2018-09-17|1856.91
#2018-09-18|1825.14
#2018-09-19|1842.40
#2018-09-20|1843.91
#2018-09-21|1861.65
#2018-09-24|1850.44
#2018-09-25|1848.30
#2018-09-26|1849.99
#2018-09-27|1829.55
#2018-09-28|1847.35
#2018-10-01|1852.80
#2018-10-02|1845.14
#2018-10-03|1840.31
#2018-10-04|1827.68
#2018-10-05|1800.70
#2018-10-08|1813.87
#2018-10-09|1807.52
#2018-10-10|1789.53
#2018-10-11|1764.71
#2018-10-12|1805.82
#2018-10-15|1823.40
#2018-10-16|1842.53
#2018-10-17|1845.62
#2018-10-18|1832.19
#2018-10-19|1816.19
#2018-10-22|1815.20
#2018-10-23|1801.96
#2018-10-24|1779.88
#2018-10-25|1744.03
#2018-10-26|1752.06
#2018-10-29|1787.29
#2018-10-30|1775.30
#2018-10-31|1807.71
#2018-11-01|1801.12
#2018-11-02|1806.92
#2018-11-05|1814.65
#2018-11-06|1814.65
#2018-11-07|1822.73
#2018-11-08|1825.27
#2018-11-09|1792.93
#2018-11-12|1761.96
#2018-11-13|1734.03
#2018-11-14|1729.04
#2018-11-15|1740.70
#2018-11-16|1783.39
#2018-11-19|1782.84
#2018-11-20|1782.84
#2018-11-21|1784.86
#2018-11-22|1790.06
#2018-11-23|1788.45
#2018-11-26|1815.24
#2018-11-27|1813.69
#2018-11-28|1870.42
#2018-11-29|1915.95
#2018-11-30|1882.02
#2018-12-03|1908.06
#2018-12-04|1902.50
#2018-12-05|1901.00
#2018-12-06|1872.37
#2018-12-07|1879.07
#2018-12-10|1853.60
#2018-12-11|1871.44
#2018-12-12|1903.32
#2018-12-13|1897.08
#2018-12-14|1860.55
#2018-12-17|1853.75
#2018-12-18|1805.76
#2018-12-19|1825.39
#2018-12-20|1807.01
#2018-12-21|1838.72
#2018-12-24|1870.41
#2018-12-25|1870.41
#2018-12-26|1855.04
#2018-12-27|1882.37
#2018-12-28|1870.49
#2018-12-31|1865.51
#2019-01-01|1865.51
#2019-01-02|1855.53
#2019-01-03|1848.63
#2019-01-04|1864.06
#2019-01-07|1840.54
#2019-01-08|1771.62
#2019-01-09|1738.47
#2019-01-10|1755.94
#2019-01-11|1769.47
#2019-01-14|1740.20
#2019-01-15|1746.06
#2019-01-16|1744.84
#2019-01-17|1767.75
#2019-01-18|1783.24
#2019-01-21|1783.24
#2019-01-22|1789.81
#2019-01-23|1786.10
#2019-01-24|1795.97
#2019-01-25|1804.51
#2019-01-28|1793.13
#2019-01-29|1793.72
#2019-01-30|1786.41
#2019-01-31|1780.68
#2019-02-01|1780.68
#2019-02-04|1801.02
#2019-02-05|1801.02
#2019-02-06|1801.02
#2019-02-07|1815.43
#2019-02-08|1809.61
#2019-02-11|1802.03
#2019-02-12|1782.77
#2019-02-13|1803.43
#2019-02-14|1828.46
#2019-02-15|1800.24
#2019-02-18|1809.46
#2019-02-19|1844.31
#2019-02-20|1855.29
#2019-02-21|1848.02
#2019-02-22|1815.81
#2019-02-25|1809.87
#2019-02-26|1789.07
#2019-02-27|1773.46
#2019-02-28|1760.79
#2019-03-01|1785.34
#2019-03-04|1774.80
#2019-03-05|1780.50
#2019-03-06|1763.28
#2019-03-07|1776.91
#2019-03-08|1774.77
#2019-03-11|1738.48
#2019-03-12|1738.60
#2019-03-13|1719.32
#2019-03-14|1725.47
#2019-03-15|1736.57
#2019-03-18|1752.58
#2019-03-19|1742.95
#2019-03-20|1758.20
#2019-03-21|1734.31
#2019-03-22|1726.38
#2019-03-25|1718.14
#2019-03-26|1717.11
#2019-03-27|1724.52
#2019-03-28|1720.17
#2019-03-29|1726.54
#2019-04-01|1709.19
#2019-04-02|1689.00
#2019-04-03|1729.65
#2019-04-04|1722.84
#2019-04-05|1711.43
#2019-04-08|1701.82
#2019-04-09|1699.64
#2019-04-10|1695.71
#2019-04-11|1682.61
#2019-04-12|1692.44
#2019-04-15|1685.27
#2019-04-16|1672.13
#2019-04-17|1673.32
#2019-04-18|1658.41
#2019-04-19|1673.21
#2019-04-22|1681.47
#2019-04-23|1732.87
#2019-04-24|1749.37
#2019-04-25|1728.75
#2019-04-26|1731.74
#2019-04-29|1733.13
#2019-04-30|1728.46
#2019-05-01|1728.46
#2019-05-02|1708.31
#2019-05-03|1715.21
#2019-05-06|1717.14
#2019-05-07|1720.64
#2019-05-08|1705.59
#2019-05-09|1689.87
#2019-05-10|1686.26
#2019-05-13|1670.12
#2019-05-14|1689.09
#2019-05-15|1735.92
#2019-05-16|1717.69
#2019-05-17|1712.54
#2019-05-20|1712.54
#2019-05-21|1704.40
#2019-05-22|1704.40
#2019-05-23|1710.04
#2019-05-24|1695.95
#2019-05-27|1686.22
#2019-05-28|1705.89
#2019-05-29|1737.97
#2019-05-30|1728.51
#2019-05-31|1733.19
#2019-06-03|1743.48
#2019-06-04|1728.18
#2019-06-05|1728.18
#2019-06-06|1728.18
#2019-06-07|1757.04
#2019-06-10|1778.41
#2019-06-11|1774.89
#2019-06-12|1781.33
#2019-06-13|1769.80
#2019-06-14|1771.14
#2019-06-17|1758.72
#2019-06-18|1742.77
#2019-06-19|1754.15
#2019-06-20|1786.49
#2019-06-21|1801.44
#2019-06-24|1796.17
#2019-06-25|1791.98
#2019-06-26|1796.92
#2019-06-27|1802.33
#2019-06-28|1803.07
#2019-07-01|1811.41
#2019-07-02|1800.19
#2019-07-03|1808.78
#2019-07-04|1803.65
#2019-07-05|1805.70
#2019-07-08|1784.18
#2019-07-09|1790.81
#2019-07-10|1792.33
#2019-07-11|1799.09
#2019-07-12|1798.74
#2019-07-15|1782.15
#2019-07-16|1788.46
#2019-07-17|1780.15
#2019-07-18|1784.59
#2019-07-19|1789.43
#2019-07-22|1789.38
#2019-07-23|1779.58
#2019-07-24|1786.36
#2019-07-25|1782.71
#2019-07-26|1769.46
#2019-07-29|1774.12
#2019-07-30|1774.12
#2019-07-31|1751.70
#2019-08-01|1738.85
#2019-08-02|1726.25
#2019-08-05|1706.71
#2019-08-06|1726.76
#2019-08-07|1733.90
#2019-08-08|1729.06
#2019-08-09|1723.97
#2019-08-12|1723.97
#2019-08-13|1700.28
#2019-08-14|1708.82
#2019-08-15|1705.84
#2019-08-16|1715.46
#2019-08-19|1719.71
#2019-08-20|1714.48
#2019-08-21|1713.89
#2019-08-22|1720.15
#2019-08-23|1736.08
#2019-08-26|1721.90
#2019-08-27|1729.92
#2019-08-28|1729.26
#2019-08-29|1735.45
#2019-08-30|1750.69
#2019-09-02|1750.69
#2019-09-03|1732.97
#2019-09-04|1744.98
#2019-09-05|1754.94
#2019-09-06|1763.01
#2019-09-09|1763.01
#2019-09-10|1776.62
#2019-09-11|1785.10
#2019-09-12|1774.87
#2019-09-13|1772.15
#2019-09-16|1772.15
#2019-09-17|1766.29
#2019-09-18|1771.96
#2019-09-19|1753.48
#2019-09-20|1767.54
#2019-09-23|1763.35
#2019-09-24|1762.85
#2019-09-25|1762.27
#2019-09-26|1759.42
#2019-09-27|1746.53
#2019-09-30|1737.06
#2019-10-01|1732.66
#2019-10-02|1724.51
#2019-10-03|1729.63
#2019-10-04|1732.25
#2019-10-07|1726.59
#2019-10-08|1729.62
#2019-10-09|1715.71
#2019-10-10|1712.78
#2019-10-11|1712.06
#2019-10-14|1730.08
#2019-10-15|1707.94
#2019-10-16|1718.67
#2019-10-17|1733.04
#2019-10-18|1724.29
#2019-10-21|1728.86
#2019-10-22|1727.99
#2019-10-23|1719.87
#2019-10-24|1723.28
#2019-10-25|1731.55
#2019-10-28|1731.55
#2019-10-29|1729.84
#2019-10-30|1737.42
#2019-10-31|1728.97
#2019-11-01|1738.35
#2019-11-04|1767.19
#2019-11-05|1757.90
#2019-11-06|1741.71
#2019-11-07|1748.92
#2019-11-08|1731.46
#2019-11-11|1720.47
#2019-11-12|1713.06
#2019-11-13|1708.52
#2019-11-14|1693.16
#2019-11-15|1711.61
#2019-11-18|1742.63
#2019-11-19|1731.76
#2019-11-20|1724.94
#2019-11-21|1723.06
#2019-11-22|1721.48
#2019-11-25|1724.52
#2019-11-26|1724.68
#2019-11-27|1713.00
#2019-11-28|1706.17
#2019-11-29|1692.00
#2019-12-02|1687.45
#2019-12-03|1675.71
#2019-12-04|1661.09
#2019-12-05|1668.58
#2019-12-06|1674.78
#2019-12-09|1668.01
#2019-12-10|1674.53
#2019-12-11|1698.84
#2019-12-12|1692.97
#2019-12-13|1706.74
#2019-12-16|1694.01
#2019-12-17|1733.46
#2019-12-18|1816.23
#2019-12-19|1768.46
#2019-12-20|1800.07
#2019-12-23|1791.24
#2019-12-24|1783.72
#2019-12-25|1783.72
#2019-12-26|1784.88
#2019-12-27|1816.37
#2019-12-30|1820.21
#2019-12-31|1785.04
#2020-01-01|1785.04
#2020-01-02|1785.14
#2020-01-03|1790.45
#2020-01-06|1775.57
#2020-01-07|1799.37
#2020-01-08|1776.96
#2020-01-09|1788.93
#2020-01-10|1797.03
#2020-01-13|1794.63
#2020-01-14|1796.95
#2020-01-15|1809.77
#2020-01-16|1808.50
#2020-01-17|1827.07
#2020-01-20|1841.02
#2020-01-21|1899.12
#2020-01-22|1978.06
#2020-01-23|1949.64
#2020-01-24|1982.05
#2020-01-27|1982.05
#2020-01-28|2060.66
#2020-01-29|2012.71
#2020-01-30|2004.43
#2020-01-31|1981.10
#2020-02-03|1944.89
#2020-02-04|1946.45
#2020-02-05|1935.88
#2020-02-06|1937.59
#2020-02-07|1935.88
#2020-02-10|1951.66
#2020-02-11|1952.96
#2020-02-12|1979.43
#2020-02-13|1984.13
#2020-02-14|1992.45
#2020-02-17|1968.10
#2020-02-18|1959.33
#2020-02-19|1917.77
#2020-02-20|1893.08
#2020-02-21|1879.86
#2020-02-24|1859.21
#2020-02-25|1898.73
#2020-02-26|1909.12
#2020-02-27|1912.93
#2020-02-28|1920.50
#2020-03-02|1909.03
#2020-03-03|1902.52
#2020-03-04|1937.68
#2020-03-05|1953.26
#2020-03-06|2008.65
#2020-03-09|1988.09
#2020-03-10|1962.31
#2020-03-11|1987.15
#2020-03-12|2000.86
#2020-03-13|1897.10
#2020-03-16|1793.55
#2020-03-17|1738.72
#2020-03-18|1732.73
#2020-03-19|1774.27
#2020-03-20|1845.55
#2020-03-23|1769.17
#2020-03-24|1787.48
#2020-03-25|1846.64
#2020-03-26|1916.27
#2020-03-27|1941.80
#2020-03-30|1922.03
#2020-03-31|1940.91
#2020-04-01|1888.30
#2020-04-02|1900.78
#2020-04-03|1899.34
#2020-04-06|1911.74
#2020-04-07|1949.51
#2020-04-08|1952.73
#2020-04-09|1976.85
#2020-04-10|1978.95
#2020-04-13|1997.73
#2020-04-14|1999.72
#2020-04-15|2039.66
#2020-04-16|2027.80
#2020-04-17|2040.21
#2020-04-20|2033.44
#2020-04-21|1956.50
#2020-04-22|2026.89
#2020-04-23|2047.54
#2020-04-24|2073.63
#2020-04-27|2071.08
#2020-04-28|2079.16
#2020-04-29|2106.38
#2020-04-30|2131.09
#2020-05-01|2131.09
#2020-05-04|2091.15
#2020-05-05|2104.69
#2020-05-06|2083.37
#2020-05-07|2083.37
#2020-05-08|2113.81
#2020-05-11|2113.81
#2020-05-12|2215.59
#2020-05-13|2488.90
#2020-05-14|2628.04
#2020-05-15|2627.22
#2020-05-18|2649.11
#2020-05-19|2640.05
#2020-05-20|2736.30
#2020-05-21|2918.81
#2020-05-22|2897.44
#2020-05-25|2897.44
#2020-05-26|2897.44
#2020-05-27|3129.23
#2020-05-28|3194.11
#2020-05-29|3333.90
#2020-06-01|3631.03
#2020-06-02|3537.45
#2020-06-03|3378.65
#2020-06-04|3542.55
#2020-06-05|3695.06
#2020-06-08|3695.06
#2020-06-09|3769.70
#2020-06-10|3782.92
#2020-06-11|3731.61
#2020-06-12|3709.27
#2020-06-15|3423.49
#2020-06-16|3541.46
#2020-06-17|3500.55
#2020-06-18|3360.29
#2020-06-19|3502.42
#2020-06-22|3516.07
#2020-06-23|3510.86
#2020-06-24|3502.46
#2020-06-25|3495.35
#2020-06-26|3403.28
#2020-06-29|3593.70
#2020-06-30|3678.33
#2020-07-01|3935.82
#2020-07-02|4015.76
#2020-07-03|4198.85
#2020-07-06|4443.43
#2020-07-07|4524.98
#2020-07-08|4527.15
#2020-07-09|4677.86
#2020-07-10|4850.40
#2020-07-13|5216.78
#2020-07-14|5072.41
#2020-07-15|4800.31
#2020-07-16|4546.74
#2020-07-17|5147.07
#2020-07-20|5389.00
#2020-07-21|5438.95
#2020-07-22|5335.77
#2020-07-23|5509.34
#2020-07-24|5394.83
#2020-07-27|5587.03
#2020-07-28|5881.91
#2020-07-29|5875.32
#2020-07-30|5846.60
#2020-07-31|5846.60
#2020-08-03|6031.28
#2020-08-04|6245.51
#2020-08-05|6260.48
#2020-08-06|6361.56
#2020-08-07|6255.50
#2020-08-10|5971.88
#2020-08-11|5986.59
#2020-08-12|5365.30
#2020-08-13|5481.51
#2020-08-14|5247.67
#2020-08-17|5010.87
#2020-08-18|5761.33
#2020-08-19|5843.13
#2020-08-20|5843.13
#2020-08-21|6023.93
#2020-08-24|5975.50
#2020-08-25|5545.09
#2020-08-26|5731.07
#2020-08-27|5697.57
#2020-08-28|5761.94
#2020-08-31|5761.94
#2020-09-01|5786.88
#2020-09-02|5611.14
#2020-09-03|5309.99
#2020-09-04|5251.02
#2020-09-07|5174.14
#2020-09-08|4919.76
#2020-09-09|4574.40
#2020-09-10|4165.14
#2020-09-11|4715.15
#2020-09-14|5104.99
#2020-09-15|5143.64
#2020-09-16|5143.64
#2020-09-17|4925.94
#2020-09-18|5002.64
#2020-09-21|4922.06
#2020-09-22|4974.98
#2020-09-23|5008.52
#2020-09-24|5339.81
#2020-09-25|5556.45
#2020-09-28|5634.06
#2020-09-29|5514.29
#2020-09-30|5382.20
#2020-10-01|5390.24
#2020-10-02|5663.03
#2020-10-05|5823.93
#2020-10-06|5639.48
#2020-10-07|5659.01
#2020-10-08|5677.47
#2020-10-09|5765.87
#2020-10-12|5840.57
#2020-10-13|5913.07
#2020-10-14|6120.90
#2020-10-15|6053.30
#2020-10-16|6087.53
#2020-10-19|6268.64
#2020-10-20|6196.29
#2020-10-21|5817.24
#2020-10-22|5848.30
#2020-10-23|5707.06
#2020-10-26|5725.41
#2020-10-27|5893.49
#2020-10-28|5815.76
#2020-10-29|5815.76
#2020-10-30|5745.50
#2020-11-02|5629.71
#2020-11-03|5600.96
#2020-11-04|5526.30
#2020-11-05|5681.60
#2020-11-06|5842.93
#2020-11-09|5869.71
#2020-11-10|5345.80
#2020-11-11|5317.51
#2020-11-12|5245.98
#2020-11-13|5277.12
#2020-11-16|4964.01
#2020-11-17|4939.83
#2020-11-18|4932.94
#2020-11-19|4847.71
#2020-11-20|5014.58
#2020-11-23|5061.05
#2020-11-24|4864.71
#2020-11-25|4852.77
#2020-11-26|5073.07
#2020-11-27|5024.87
#2020-11-30|5106.31
#2020-12-01|4991.59
#2020-12-02|4942.85
#2020-12-03|4993.09
#2020-12-04|4911.31
#2020-12-07|4832.71
#2020-12-08|5046.59
#2020-12-09|4938.21
#2020-12-10|4952.06
#2020-12-11|4834.57
#2020-12-14|4398.87
#2020-12-15|4448.46
#2020-12-16|4636.83
#2020-12-17|4614.11
#2020-12-18|4586.72
#2020-12-21|4582.97
#2020-12-22|4600.27
#2020-12-23|4608.33
#2020-12-24|4564.34
#2020-12-25|4564.34
#2020-12-28|4458.20
#2020-12-29|4308.46
#2020-12-30|4357.82
#2020-12-31|4338.53
#2021-01-01|4338.53
#2021-01-04|3953.14
#2021-01-05|4072.09
#2021-01-06|4077.30
#2021-01-07|4124.12
#2021-01-08|4604.19
#2021-01-11|4501.23
#2021-01-12|4677.82
#2021-01-13|4632.08
#2021-01-14|4460.06
#2021-01-15|4451.63
#2021-01-18|4419.56
#2021-01-19|4303.74
#2021-01-20|4288.48
#2021-01-21|4227.60
#2021-01-22|4363.31
#2021-01-25|4541.39
#2021-01-26|4354.22
#2021-01-27|4351.52
#2021-01-28|4351.52
#2021-01-29|4583.27
#2021-02-01|4583.27
#2021-02-02|4733.35
#2021-02-03|4610.90
#2021-02-04|4591.66
#2021-02-05|4509.89
#2021-02-08|4351.72
#2021-02-09|4313.96
#2021-02-10|4332.51
#2021-02-11|4341.18
#2021-02-12|4341.18
#2021-02-15|4307.86
#2021-02-16|4254.37
#2021-02-17|4312.51
#2021-02-18|4255.21
#2021-02-19|4200.51
#2021-02-22|4061.31
#2021-02-23|3971.29
#2021-02-24|3739.78
#2021-02-25|3744.39
#2021-02-26|3692.25
#2021-03-01|3509.48
#2021-03-02|3464.68
#2021-03-03|3669.59
#2021-03-04|3568.48
#2021-03-05|3648.61
#2021-03-08|3512.46
#2021-03-09|3547.95
#2021-03-10|3587.95
#2021-03-11|3596.42
#2021-03-12|3519.54
#2021-03-15|3529.66
#2021-03-16|3540.28
#2021-03-17|3599.51
#2021-03-18|3572.86
#2021-03-19|3640.69
#2021-03-22|3603.94
#2021-03-23|3544.21
#2021-03-24|3572.31
#2021-03-25|3564.45
#2021-03-26|3562.79
#2021-03-29|3511.57
#2021-03-30|3418.31
#2021-03-31|3281.10
#2021-04-01|3332.12
#2021-04-02|3359.39
#2021-04-05|3329.59
#2021-04-06|3393.94
#2021-04-07|3468.53
#2021-04-08|3768.42
#2021-04-09|3652.58
#2021-04-12|3659.03
#2021-04-13|3575.32
#2021-04-14|3617.99
#2021-04-15|3816.94
#2021-04-16|3890.67
#2021-04-19|3865.67
#2021-04-20|3834.31
#2021-04-21|3885.30
#2021-04-22|4046.42
#2021-04-23|4115.93
#2021-04-26|4257.79
#2021-04-27|4145.79
#2021-04-28|4063.42
#2021-04-29|4063.42
#2021-04-30|4064.74
#2021-05-03|3953.87
#2021-05-04|3912.03
#2021-05-05|3834.63
#2021-05-06|3677.41
#2021-05-07|3796.38
#2021-05-10|3740.71
#2021-05-11|3714.78
#2021-05-12|3765.17
#2021-05-13|3765.17
#2021-05-14|3765.17
#2021-05-17|3728.08
#2021-05-18|3741.97
#2021-05-19|3830.43
#2021-05-20|3770.27
#2021-05-21|3718.99
#2021-05-24|3678.56
#2021-05-25|3643.46
#2021-05-26|3643.46
#2021-05-27|3606.06
#2021-05-28|3611.14
#2021-05-31|3605.47
#2021-06-01|3565.27
#2021-06-02|3579.99
#2021-06-03|3510.44
#2021-06-04|3445.85
#2021-06-07|3445.85
#2021-06-08|3404.51
#2021-06-09|3427.48
#2021-06-10|3403.05
#2021-06-11|3379.90
#2021-06-14|3403.17
#2021-06-15|3407.45
#2021-06-16|3378.81
#2021-06-17|3340.41
#2021-06-18|3413.19
#2021-06-21|3372.08
#2021-06-22|3320.96
#2021-06-23|3272.48
#2021-06-24|3187.65
#2021-06-25|3175.77
#2021-06-28|3122.14
#2021-06-29|3181.13
#2021-06-30|3085.24
#2021-07-01|3042.57
#2021-07-02|3002.90
#2021-07-05|2979.47
#2021-07-06|2975.75
#2021-07-07|2949.33
#2021-07-08|2885.22
#2021-07-09|2945.64
#2021-07-12|2877.37
#2021-07-13|2920.07
#2021-07-14|2938.49
#2021-07-15|3090.89
#2021-07-16|3049.69
#2021-07-19|3036.49
#2021-07-20|3036.49
#2021-07-21|3161.30
#2021-07-22|3145.10
#2021-07-23|3149.59
#2021-07-26|3064.91
#2021-07-27|3028.51
#2021-07-28|3024.58
#2021-07-29|2992.41
#2021-07-30|2987.46
#2021-08-02|2961.73
#2021-08-03|2911.93
#2021-08-04|2885.61
#2021-08-05|2887.97
#2021-08-06|2842.59
#2021-08-09|2863.89
#2021-08-10|2863.89
#2021-08-11|2903.75
#2021-08-12|2927.50
#2021-08-13|2915.07
#2021-08-16|2872.29
#2021-08-17|2907.02
#2021-08-18|2977.97
#2021-08-19|2903.64
#2021-08-20|2911.61
#2021-08-23|2885.39
#2021-08-24|2953.49
#2021-08-25|2989.65
#2021-08-26|2963.56
#2021-08-27|3076.12
#2021-08-30|3155.51
#2021-08-31|3155.51
#2021-09-01|3096.02
#2021-09-02|3061.58
#2021-09-03|3023.41
#2021-09-06|3012.27
#2021-09-07|2986.12
#2021-09-08|2945.70
#2021-09-09|2883.27
#2021-09-10|2892.82
#2021-09-13|2807.57
#2021-09-14|2783.13
#2021-09-15|2769.38
#2021-09-16|2769.38
#2021-09-17|2739.84
#2021-09-20|2598.56
#2021-09-21|2525.34
#2021-09-22|2582.35
#2021-09-23|2516.33
#2021-09-24|2527.50
#2021-09-27|2497.98
#2021-09-28|2610.98
#2021-09-29|2590.07
#2021-09-30|2638.33
#2021-10-01|2581.32
#2021-10-04|2556.26
#2021-10-05|2588.67
#2021-10-06|2578.08
#2021-10-07|2582.41
#2021-10-08|2593.23
#2021-10-11|2587.56
#2021-10-12|2618.52
#2021-10-13|2623.48
#2021-10-14|2648.66
#2021-10-15|2614.93
#2021-10-18|2621.64
#2021-10-19|2621.64
#2021-10-20|2640.32
#2021-10-21|2589.95
#2021-10-22|2606.84
#2021-10-25|2584.87
#2021-10-26|2538.29
#2021-10-27|2510.32
#2021-10-28|2477.43
#2021-10-29|2545.11
#2021-11-01|2488.33
#2021-11-02|2468.69
#2021-11-03|2457.97
#2021-11-04|2457.97
#2021-11-05|2464.19
#2021-11-08|2435.49
#2021-11-09|2378.16
#2021-11-10|2359.12
#2021-11-11|2340.74
#2021-11-12|2413.81
#2021-11-15|2455.59
#2021-11-16|2419.68
#2021-11-17|2438.38
#2021-11-18|2379.52
#2021-11-19|2331.70
#2021-11-22|2310.18
#2021-11-23|2336.73
#2021-11-24|2327.85
#2021-11-25|2295.97
#2021-11-26|2471.27
#2021-11-29|2741.96
#2021-11-30|2652.15
#2021-12-01|2551.61
#2021-12-02|2550.69
#2021-12-03|2550.09
#2021-12-06|2454.76
#2021-12-07|2401.27
#2021-12-08|2368.43
#2021-12-09|2360.48
#2021-12-10|2243.49
#2021-12-13|2157.09
#2021-12-14|2143.62
#2021-12-15|2173.31
#2021-12-16|2178.22
#2021-12-17|2253.18
#2021-12-20|2271.93
#2021-12-21|2222.34
#2021-12-22|2270.88
#2021-12-23|2281.73
#2021-12-24|2302.33
#2021-12-27|2384.75
#2021-12-28|2413.11
#2021-12-29|2427.39
#2021-12-30|2443.62
#2021-12-31|2571.78
#2022-01-03|2429.92
#2022-01-04|2388.39
#2022-01-05|2455.95
#2022-01-06|2427.85
#2022-01-07|2450.37
#2022-01-10|2488.89
#2022-01-11|2431.48
#2022-01-12|2434.78
#2022-01-13|2409.69
#2022-01-14|2377.66
#2022-01-17|2362.96
#2022-01-18|2362.96
#2022-01-19|2335.43
#2022-01-20|2317.55
#2022-01-21|2312.85
#2022-01-24|2243.55
#2022-01-25|2191.73
#2022-01-26|2223.49
#2022-01-27|2232.89
#2022-01-28|2245.50
#2022-01-31|2284.64
#2022-02-01|2284.64
#2022-02-02|2284.64
#2022-02-03|2271.96
#2022-02-04|2284.05
#2022-02-07|2362.32
#2022-02-08|2317.00
#2022-02-09|2236.72
#2022-02-10|2230.92
#2022-02-11|2218.66
#2022-02-14|2196.52
#2022-02-15|2197.92
#2022-02-16|2206.55
#2022-02-17|2189.00
#2022-02-18|2188.60
#2022-02-21|2168.21
#2022-02-22|2125.58
#2022-02-23|2124.67
#2022-02-24|2097.40
#2022-02-25|2113.95
#2022-02-28|2147.05
#2022-03-01|2181.16
#2022-03-02|2157.86
#2022-03-03|2161.00
#2022-03-04|2130.51
#2022-03-07|2087.08
#2022-03-08|2050.14
#2022-03-09|1996.23
#2022-03-10|2015.39
#2022-03-11|1994.88
#2022-03-14|2057.92
#2022-03-15|2069.60
#2022-03-16|2045.61
#2022-03-17|2125.07
#2022-03-18|2093.61
#2022-03-21|2130.98
#2022-03-22|2106.40
#2022-03-23|2131.65
#2022-03-24|2117.89
#2022-03-25|2130.60
#2022-03-28|2104.84
#2022-03-29|2067.30
#2022-03-30|2101.40
#2022-03-31|2115.51
#2022-04-01|2195.05
#2022-04-04|2185.84
#2022-04-05|2180.48
#2022-04-06|2185.65
#2022-04-07|2149.07
#2022-04-08|2167.88
#2022-04-11|2124.33
#2022-04-12|2077.67
#2022-04-13|2061.29
#2022-04-14|2083.53
#2022-04-15|2067.15
#2022-04-18|2033.84
#2022-04-19|2033.84
#2022-04-20|2036.83
#2022-04-21|2028.84
#2022-04-22|2027.32
#2022-04-25|1987.04
#2022-04-26|2016.01
#2022-04-27|1978.64
#2022-04-28|1978.54
#2022-04-29|1978.24
#2022-05-02|1978.24
#2022-05-03|1978.24
#2022-05-04|1978.24
#2022-05-05|1976.15
#2022-05-06|1926.36
#2022-05-09|1888.36
#2022-05-10|1895.64
#2022-05-11|1888.97
#2022-05-12|1870.23
#2022-05-13|1894.97
#2022-05-16|1894.97
#2022-05-17|1877.58
#2022-05-18|1871.53
#2022-05-19|1859.62
#2022-05-20|1850.09
#2022-05-23|1871.65
#2022-05-24|1811.28
#2022-05-25|1820.27
#2022-05-26|1815.24
#2022-05-27|1847.25
#2022-05-30|1835.84
#2022-05-31|1866.15
#2022-06-01|1812.98
#2022-06-02|1774.08
#2022-06-03|1762.31
#2022-06-06|1762.31
#2022-06-07|1768.37
#2022-06-08|1735.06
#2022-06-09|1724.78
#2022-06-10|1678.99
#2022-06-13|1576.63
#2022-06-14|1568.03
#2022-06-15|1529.44
#2022-06-16|1530.20
#2022-06-17|1530.26
#2022-06-20|1525.52
#2022-06-21|1594.93
#2022-06-22|1527.00
#2022-06-23|1538.09
#2022-06-24|1553.15
#2022-06-27|1547.89
#2022-06-28|1546.32
#2022-06-29|1604.55
#2022-06-30|1574.28
#2022-07-01|1540.15
#2022-07-04|1520.29
#2022-07-05|1500.29
#2022-07-06|1488.54
#2022-07-07|1514.70
#2022-07-08|1497.52
#2022-07-11|1497.52
#2022-07-12|1514.93
#2022-07-13|1510.09
#2022-07-14|1530.64
#2022-07-15|1511.63
#2022-07-18|1516.63
#2022-07-19|1515.96
#2022-07-20|1503.68
#2022-07-21|1513.59
#2022-07-22|1521.13
#2022-07-25|1519.87
#2022-07-26|1514.52
#2022-07-27|1503.97
#2022-07-28|1494.39
#2022-07-29|1494.70
#2022-08-01|1520.87
#2022-08-02|1505.66
#2022-08-03|1503.89
#2022-08-04|1522.36
#2022-08-05|1518.88
#2022-08-08|1508.02
#2022-08-09|1509.54
#2022-08-10|1462.15
#2022-08-11|1455.56
#2022-08-12|1407.19
#2022-08-15|1367.62
#2022-08-16|1371.81
#2022-08-17|1377.17
#2022-08-18|1384.07
#2022-08-19|1373.17
#2022-08-22|1342.15
#2022-08-23|1339.36
#2022-08-24|1320.40
#2022-08-25|1353.75
#2022-08-26|1344.78
#2022-08-29|1327.45
#2022-08-30|1308.71
#2022-08-31|1308.71
#2022-09-01|1298.28
#2022-09-02|1301.30
#2022-09-05|1302.50
#2022-09-06|1287.22
#2022-09-07|1302.36
#2022-09-08|1300.61
#2022-09-09|1294.31
#2022-09-12|1313.92
#2022-09-13|1298.36
#2022-09-14|1295.16
#2022-09-15|1294.94
#2022-09-16|1294.94
#2022-09-19|1241.66
#2022-09-20|1241.37
#2022-09-21|1221.55
#2022-09-22|1195.28
#2022-09-23|1174.75
#2022-09-26|1185.85
#2022-09-27|1176.97
#2022-09-28|1175.35
#2022-09-29|1164.74
#2022-09-30|1182.87
#2022-10-03|1167.18
#2022-10-04|1174.06
#2022-10-05|1189.23
#2022-10-06|1207.72
#2022-10-07|1175.77
#2022-10-10|1175.77
#2022-10-11|1144.20
#2022-10-12|1138.22
#2022-10-13|1174.51
#2022-10-14|1194.70
#2022-10-17|1235.04
#2022-10-18|1244.51
#2022-10-19|1244.79
#2022-10-20|1249.79
#2022-10-21|1225.36
#2022-10-24|1225.36
#2022-10-25|1227.19
#2022-10-26|1266.55
#2022-10-27|1265.44
#2022-10-28|1279.43
#2022-10-31|1285.00
#2022-11-01|1278.86
#2022-11-02|1290.34
#2022-11-03|1219.34
#2022-11-04|1258.02
#2022-11-07|1255.47
#2022-11-08|1282.82
#2022-11-09|1280.70
#2022-11-10|1303.01
#2022-11-11|1347.31
#2022-11-14|1379.85
#2022-11-15|1358.48
#2022-11-16|1350.12
#2022-11-17|1322.33
#2022-11-18|1322.33
#2022-11-21|1320.58
#2022-11-22|1303.74
#2022-11-23|1304.64
#2022-11-24|1371.20
#2022-11-25|1348.85
#2022-11-28|1348.85
#2022-11-29|1315.46
#2022-11-30|1309.67
#2022-12-01|1303.69
#2022-12-02|1313.67
#2022-12-05|1309.42
#2022-12-06|1292.90
#2022-12-07|1302.94
#2022-12-08|1291.50
#2022-12-09|1326.06
#2022-12-12|1307.05
#2022-12-13|1284.71
#2022-12-14|1299.40
#2022-12-15|1266.79
#2022-12-16|1243.54
#2022-12-19|1257.16
#2022-12-20|1252.43
#2022-12-21|1267.82
#2022-12-22|1299.53
#2022-12-23|1345.20
#2022-12-26|1345.20
#2022-12-27|1397.97
#2022-12-28|1365.74
#2022-12-29|1391.29
#2022-12-30|1385.45
#2023-01-02|1385.45
#2023-01-03|1340.74
#2023-01-04|1329.70
#2023-01-05|1362.86
#2023-01-06|1351.51
#2023-01-09|1355.27
#2023-01-10|1336.29
#2023-01-11|1324.49
#2023-01-12|1330.00
#2023-01-13|1332.04
#2023-01-16|1359.96
#2023-01-17|1360.24
#2023-01-18|1359.31
#2023-01-19|1370.44
#2023-01-20|1371.34
#2023-01-23|1371.34
#2023-01-24|1371.34
#2023-01-25|1367.98
#2023-01-26|1394.56
#2023-01-27|1396.41
#2023-01-30|1389.25
#2023-01-31|1350.81
#2023-02-01|1350.81
#2023-02-02|1361.58
#2023-02-03|1381.50
#2023-02-06|1381.50
#2023-02-07|1350.34
#2023-02-08|1330.46
#2023-02-09|1336.18
#2023-02-10|1316.04
#2023-02-13|1290.25
#2023-02-14|1288.14
#2023-02-15|1288.21
#2023-02-16|1318.25
#2023-02-17|1312.95
#2023-02-20|1346.11
#2023-02-21|1331.92
#2023-02-22|1309.60
#2023-02-23|1279.05
#2023-02-24|1276.86
#2023-02-27|1246.85
#2023-02-28|1231.90
#2023-03-01|1210.97
#2023-03-02|1229.88
#2023-03-03|1243.73
#2023-03-06|1245.14
#2023-03-07|1248.11
#2023-03-08|1231.74
#2023-03-09|1251.38
#2023-03-10|1229.45
#2023-03-13|1253.66
#2023-03-14|1237.70
#2023-03-15|1250.32
#2023-03-16|1297.90
#2023-03-17|1339.06
#2023-03-20|1343.19
#2023-03-21|1390.98
#2023-03-22|1378.77
#2023-03-23|1415.59
#2023-03-24|1378.77
#2023-03-27|1375.84
#2023-03-28|1372.38
#2023-03-29|1401.61
#2023-03-30|1384.22
#2023-03-31|1377.00
#2023-04-03|1400.36
#2023-04-04|1396.75
#2023-04-05|1414.78
#2023-04-06|1419.39
#2023-04-07|1462.73
#2023-04-10|1502.43
#2023-04-11|1501.35
#2023-04-12|1481.94
#2023-04-13|1495.73
#2023-04-14|1476.88
#2023-04-17|1450.70
#2023-04-18|1449.81
#2023-04-19|1417.77
#2023-04-20|1400.68
#2023-04-21|1400.68
#2023-04-24|1400.68
#2023-04-25|1385.02
#2023-04-26|1388.16
#2023-04-27|1371.70
#2023-04-28|1360.16
#2023-05-01|1360.16
#2023-05-02|1391.95
#2023-05-03|1399.32
#2023-05-04|1399.32
#2023-05-05|1403.07
#2023-05-08|1372.34
#2023-05-09|1473.60
#2023-05-10|1476.51
#2023-05-11|1447.30
#2023-05-12|1446.18
#2023-05-15|1435.41
#2023-05-16|1453.78
#2023-05-17|1469.82
#2023-05-18|1533.86
#2023-05-19|1532.95
#2023-05-22|1531.00
#2023-05-23|1521.82
#2023-05-24|1490.97
#2023-05-25|1436.73
#2023-05-26|1459.40
#2023-05-29|1452.38
#2023-05-30|1433.62
#2023-05-31|1444.02
#2023-06-01|1438.12
#2023-06-02|1449.19
#2023-06-05|1449.19
#2023-06-06|1443.75
#2023-06-07|1433.92
#2023-06-08|1407.60
#2023-06-09|1399.49
#2023-06-12|1428.09
#2023-06-13|1406.15
#2023-06-14|1419.42
#2023-06-15|1408.81
#2023-06-16|1386.57
#2023-06-19|1352.28
#2023-06-20|1335.07
#2023-06-21|1325.32
#2023-06-22|1319.13
#2023-06-23|1304.06
#2023-06-26|1289.03
#2023-06-27|1282.47
#2023-06-28|1279.86
#2023-06-29|1279.86
#2023-06-30|1279.92
#2023-07-03|1308.14
#2023-07-04|1304.31
#2023-07-05|1305.14
#2023-07-06|1305.97
#2023-07-07|1295.49
#2023-07-10|1299.28
#2023-07-11|1318.41
#2023-07-12|1319.18
#2023-07-13|1309.33
#2023-07-14|1344.29
#2023-07-17|1364.32
#2023-07-18|1357.01
#2023-07-19|1357.01
#2023-07-20|1347.67
#2023-07-21|1338.72
#2023-07-24|1348.17
#2023-07-25|1355.27
#2023-07-26|1348.91
#2023-07-27|1363.87
#2023-07-28|1370.16
#2023-07-31|1412.08
#2023-08-01|1420.06
#2023-08-02|1398.59
#2023-08-03|1384.58
#2023-08-04|1391.77
#2023-08-07|1368.05
#2023-08-08|1362.89
#2023-08-09|1360.58
#2023-08-10|1360.87
#2023-08-11|1338.51
#2023-08-14|1327.92
#2023-08-15|1326.80
#2023-08-16|1324.21
#2023-08-17|1307.10
#2023-08-18|1314.84
#2023-08-21|1313.36
#2023-08-22|1319.03
#2023-08-23|1300.76
#2023-08-24|1313.22
#2023-08-25|1305.40
#2023-08-28|1314.56
#2023-08-29|1302.63
#2023-08-30|1283.99
#2023-08-31|1283.99
#2023-09-01|1269.22
#2023-09-04|1272.05
#2023-09-05|1280.26
#2023-09-06|1294.43
#2023-09-07|1320.27
#2023-09-08|1302.49
#2023-09-11|1304.40
#2023-09-12|1304.12
#2023-09-13|1300.33
#2023-09-14|1309.50
#2023-09-15|1302.95
#2023-09-18|1302.51
#2023-09-19|1302.77
#2023-09-20|1325.56
#2023-09-21|1309.25
#2023-09-22|1310.77
#2023-09-25|1307.76
#2023-09-26|1303.47
#2023-09-27|1293.27
#2023-09-28|1293.27
#2023-09-29|1276.82
#2023-10-02|1277.51
#2023-10-03|1286.77
#2023-10-04|1277.20
#2023-10-05|1282.79
#2023-10-06|1273.51
#2023-10-09|1270.26
#2023-10-10|1265.32
#2023-10-11|1270.46
#2023-10-12|1279.63
#2023-10-13|1278.44
#2023-10-16|1280.12
#2023-10-17|1291.52
#2023-10-18|1278.49
#2023-10-19|1270.99
#2023-10-20|1266.11
#2023-10-23|1250.75
#2023-10-24|1248.34
#2023-10-25|1257.06
#2023-10-26|1257.27
#2023-10-27|1258.51
#2023-10-30|1257.04
#2023-10-31|1266.99
#2023-11-01|1253.17
#2023-11-02|1260.44
#2023-11-03|1276.78
#2023-11-06|1324.36
#2023-11-07|1350.05
#2023-11-08|1354.68
#2023-11-09|1343.24
#2023-11-10|1320.25
#2023-11-13|1320.25
#2023-11-14|1306.65
#2023-11-15|1342.33
#2023-11-16|1363.24
#2023-11-17|1359.27
#2023-11-20|1378.64
#2023-11-21|1386.69
#2023-11-22|1397.30
#2023-11-23|1428.60
#2023-11-24|1412.88
#2023-11-27|1402.91
#2023-11-28|1426.09
#2023-11-29|1406.17
#2023-11-30|1367.79
#2023-12-01|1383.57
#2023-12-04|1382.25
#2023-12-05|1389.36
#2023-12-06|1367.02
#2023-12-07|1357.85
#2023-12-08|1359.49
#2023-12-11|1366.27
#2023-12-12|1348.01
#2023-12-13|1401.59
#2023-12-14|1465.78
#2023-12-15|1453.49
#2023-12-18|1485.01
#2023-12-19|1467.47
#2023-12-20|1454.96
#2023-12-21|1466.96
#2023-12-22|1471.42
#2023-12-25|1471.42
#2023-12-26|1480.46
#2023-12-27|1488.98
#2023-12-28|1490.99
#2023-12-29|1487.86
#2024-01-01|1487.86
#2024-01-02|1485.04
#2024-01-03|1522.29
#2024-01-04|1514.38
#2024-01-05|1531.43
#2024-01-08|1549.07
#2024-01-09|1549.58
#2024-01-10|1527.67
#2024-01-11|1526.88
#2024-01-12|1513.54
#2024-01-15|1493.74
#2024-01-16|1492.45
#2024-01-17|1471.06
#2024-01-18|1458.44
#2024-01-19|1471.32
#2024-01-22|1465.05
#2024-01-23|1455.67
#2024-01-24|1467.98
#2024-01-25|1467.98
#2024-01-26|1491.53
#2024-01-29|1480.63
#2024-01-30|1473.25
#2024-01-31|1481.19
#2024-02-01|1481.19
#2024-02-02|1483.32
#2024-02-05|1478.75
#2024-02-06|1459.80
#2024-02-07|1441.38
#2024-02-08|1438.90
#2024-02-09|1435.23
#2024-02-12|1435.23
#2024-02-13|1451.95
#2024-02-14|1437.75
#2024-02-15|1445.55
#2024-02-16|1444.08
#2024-02-19|1443.19
#2024-02-20|1446.10
#2024-02-21|1438.95
#2024-02-22|1457.86
#2024-02-23|1432.62
#2024-02-26|1421.56
#2024-02-27|1423.20
#2024-02-28|1410.99
#2024-02-29|1400.76
#2024-03-01|1404.52
#2024-03-04|1393.01
#2024-03-05|1385.09
#2024-03-06|1371.55
#2024-03-07|1377.59
#2024-03-08|1383.94
#2024-03-11|1395.28
#2024-03-12|1424.40
#2024-03-13|1426.32
#2024-03-14|1427.16
#2024-03-15|1408.23
#2024-03-18|1401.80
#2024-03-19|1401.08
#2024-03-20|1427.75
#2024-03-21|1423.07
#2024-03-22|1412.92
#2024-03-25|1417.23
#2024-03-26|1439.00
#2024-03-27|1429.25
#2024-03-28|1429.25
#2024-03-29|1432.85
#2024-04-01|1427.86
#2024-04-02|1448.96
#2024-04-03|1441.43
#2024-04-04|1450.04
#2024-04-05|1455.58
#2024-04-08|1464.47
#2024-04-09|1453.78
#2024-04-10|1453.78
#2024-04-11|1453.78
#2024-04-12|1444.07
#2024-04-15|1416.50
#2024-04-16|1413.70
#2024-04-17|1427.37
#2024-04-18|1439.28
#2024-04-19|1426.46
#2024-04-22|1431.69
#2024-04-23|1457.30
#2024-04-24|1458.62
#2024-04-25|1457.99
#2024-04-26|1459.23
#2024-04-29|1502.40
#2024-04-30|1500.80
#2024-05-01|1500.80
#2024-05-02|1501.05
#2024-05-03|1525.10
#2024-05-06|1529.48
#2024-05-07|1527.06
#2024-05-08|1532.52
#2024-05-09|1529.41
#2024-05-10|1559.16
#2024-05-13|1563.47
#2024-05-14|1556.56
#2024-05-15|1747.95
#2024-05-16|1700.94
#2024-05-17|1705.24
#2024-05-20|1705.76
#2024-05-21|1691.17
#2024-05-22|1691.17
#2024-05-23|1677.32
#2024-05-24|1642.96
#2024-05-27|1626.30
#2024-05-28|1608.91
#2024-05-29|1587.70
#2024-05-30|1584.91
#2024-05-31|1572.24
#2024-06-03|1572.24
#2024-06-04|1576.77
#2024-06-05|1580.66
#2024-06-06|1601.70
#2024-06-07|1650.29
#2024-06-10|1631.07
#2024-06-11|1632.40
#2024-06-12|1633.08
#2024-06-13|1675.46
#2024-06-14|1673.38
#2024-06-17|1673.38
#2024-06-18|1674.93
#2024-06-19|1644.81
#2024-06-20|1647.79
#2024-06-21|1631.79
#2024-06-24|1596.31
#2024-06-25|1607.13
#2024-06-26|1612.98
#2024-06-27|1597.45
#2024-06-28|1617.19
#2024-07-01|1634.90
#2024-07-02|1627.83
#2024-07-03|1630.12
#2024-07-04|1665.32
#2024-07-05|1665.91
#2024-07-08|1665.91
#2024-07-09|1666.32
#2024-07-10|1653.66
#2024-07-11|1680.54
#2024-07-12|1676.99
#2024-07-15|1689.07
#2024-07-16|1678.13
#2024-07-17|1698.80
#2024-07-18|1701.95
#2024-07-19|1675.42
#2024-07-22|1665.68
#2024-07-23|1682.00
#2024-07-24|1668.33
#2024-07-25|1663.95
#2024-07-26|1671.55
#2024-07-29|1657.49
#2024-07-30|1614.44
#2024-07-31|1600.82
#2024-08-01|1602.67
#2024-08-02|1580.92
#2024-08-05|1501.49
#2024-08-06|1540.16
#2024-08-07|1556.31
#2024-08-08|1552.81
#2024-08-09|1587.74
#2024-08-12|1573.14
#2024-08-13|1559.28
#2024-08-14|1574.72
#2024-08-15|1572.61
#2024-08-16|1595.66
#2024-08-19|1635.91
#2024-08-20|1642.37
#2024-08-21|1637.75
#2024-08-22|1642.67
#2024-08-23|1629.08
#2024-08-26|1620.94
#2024-08-27|1617.14
#2024-08-28|1581.65
#2024-08-29|1580.14
#2024-08-30|1582.79
#2024-09-02|1589.88
#2024-09-03|1615.53
#2024-09-04|1612.27
#2024-09-05|1630.35
#2024-09-06|1631.99
#2024-09-09|1620.26
#2024-09-10|1650.95
#2024-09-11|1618.26
#2024-09-12|1619.79
#2024-09-13|1648.13
#2024-09-16|1648.13
#2024-09-17|1883.13
#2024-09-18|1864.79
#2024-09-19|1863.84
#2024-09-20|1900.02
#2024-09-23|1879.85
#2024-09-24|1900.44
#2024-09-25|1834.45
#2024-09-26|1849.16
#2024-09-27|1855.83
#2024-09-30|1854.48
#2024-10-01|1879.10
#2024-10-02|1846.67
#2024-10-03|1829.77
#2024-10-04|1821.23
#2024-10-07|1816.29
#2024-10-08|1824.16
#2024-10-09|1830.16
#2024-10-10|1829.22
#2024-10-11|1846.54
#2024-10-14|1842.77
#2024-10-15|1840.44
#2024-10-16|1826.71
#2024-10-17|1826.78
#2024-10-18|1826.51
#2024-10-21|1846.26
#2024-10-22|1848.72
#2024-10-23|1832.64
#2024-10-24|1854.08
#2024-10-25|1865.59
#2024-10-28|1835.26
#2024-10-29|1820.06
#2024-10-30|1823.27
#2024-10-31|1823.27
#2024-11-01|1833.11
#2024-11-04|1845.50
#2024-11-05|1866.71
#2024-11-06|1884.40
#2024-11-07|1865.22
#2024-11-08|1853.60
#2024-11-11|1823.29
#2024-11-12|1837.51
#2024-11-13|1831.27
#2024-11-14|1823.43
#2024-11-15|1837.99
#2024-11-18|1843.70
#2024-11-19|1867.00
#2024-11-20|1891.98
#2024-11-21|1880.17
#2024-11-22|1870.58
#2024-11-25|1856.11
#2024-11-26|1904.33
#2024-11-27|1917.85
#2024-11-28|1916.78
#2024-11-29|1921.20
#2024-12-02|1894.93
#2024-12-03|1915.24
#2024-12-04|1969.54
#2024-12-05|2002.74
#2024-12-06|2039.89
#2024-12-09|2042.94
#2024-12-10|2078.01
#2024-12-11|2013.99
#2024-12-12|1991.96
#2024-12-13|2034.45
#2024-12-16|2010.55
#2024-12-17|1988.38
#2024-12-18|2039.02
#2024-12-19|2044.32
#2024-12-20|2003.92
#2024-12-23|1996.61
#2024-12-24|1998.71
#2024-12-25|1998.71
#2024-12-26|2024.33
#2024-12-27|2064.57
#2024-12-30|2076.49
#2024-12-31|2077.09
#2025-01-01|2077.09
#2025-01-02|2063.95
#2025-01-03|2035.32
#2025-01-06|2051.19
#2025-01-07|2019.84
#2025-01-08|1955.53
#2025-01-09|1901.49
#2025-01-10|1933.76
#2025-01-13|1921.62
#2025-01-14|1913.70
#2025-01-15|1875.47
#2025-01-16|1894.53
#2025-01-17|1900.20
#2025-01-20|1907.98
#2025-01-21|1927.83
#2025-01-22|1939.20
#2025-01-23|1926.17
#2025-01-24|1944.21
#2025-01-27|1933.74
#2025-01-28|1916.44
#2025-01-29|1916.44
#2025-01-30|1916.44
#2025-01-31|1890.37
#2025-02-03|1940.56
#2025-02-04|1950.73
#2025-02-05|1966.65
#2025-02-06|1969.73
#2025-02-07|1975.69
#2025-02-10|1955.82
#2025-02-11|1955.82
#2025-02-12|1973.56
#2025-02-13|1954.42
#2025-02-14|1955.57
#2025-02-17|1943.32
#2025-02-18|1794.33
#2025-02-19|1751.21
#2025-02-20|1765.15
#2025-02-21|1780.55
#2025-02-24|1774.05
#2025-02-25|1743.20
#2025-02-26|1746.99
#2025-02-27|1742.93
#2025-02-28|1714.84
#2025-03-03|1741.77
#2025-03-04|1712.12
#2025-03-05|1749.29
#2025-03-06|1762.40
#2025-03-07|1746.75
#2025-03-10|1707.53
#2025-03-11|1674.46
#2025-03-12|1652.97
#2025-03-13|1664.50
#2025-03-14|1678.49
#2025-03-17|1683.97
#2025-03-18|1683.97
#2025-03-19|1708.19
#2025-03-20|1673.36
#2025-03-21|1665.76
#2025-03-24|1642.32
#2025-03-25|1638.22
#2025-03-26|1628.56
#2025-03-27|1653.59
#2025-03-28|1633.90
#2025-03-31|1633.90
#2025-04-01|1633.90
#2025-04-02|1611.25
#2025-04-03|1639.56
#2025-04-04|1638.42
#2025-04-07|1563.58
#2025-04-08|1604.22
#2025-04-09|1603.07
#2025-04-10|1694.06
#2025-04-11|1711.36
#2025-04-14|1691.89
#2025-04-15|1688.60
#2025-04-16|1689.61
#2025-04-17|1706.70
#2025-04-18|1713.50
#2025-04-21|1720.56
#2025-04-22|1680.69
#2025-04-23|1695.03
#2025-04-24|1701.94
#2025-04-25|1706.33
#2025-04-28|1730.35
#2025-04-29|1760.56
#2025-04-30|1769.41
#2025-05-01|1769.41
#2025-05-02|1833.19
#2025-05-05|1829.10
#2025-05-06|1801.75
#2025-05-07|1814.21
#2025-05-08|1775.04
#2025-05-09|1768.10
#2025-05-12|1768.10
#2025-05-13|1750.71
#2025-05-14|1766.19
#2025-05-15|1763.18
#2025-05-16|1750.47
#2025-05-19|1746.06
#2025-05-20|1731.14
#2025-05-21|1741.72
#2025-05-22|1715.13
#2025-05-23|1737.46
#2025-05-26|1746.91
#2025-05-27|1732.31
#2025-05-28|1743.57
#2025-05-29|1735.85
#2025-05-30|1698.54
#2025-06-02|1698.54
#2025-06-03|1679.72
#2025-06-04|1681.20
#2025-06-05|1712.46
#2025-06-06|1695.06
#2025-06-09|1702.52
#2025-06-10|1722.88
#2025-06-11|1708.79
#2025-06-12|1711.99
#2025-06-13|1679.30
#2025-06-16|1659.56
#2025-06-17|1625.76
#2025-06-18|1621.55
#2025-06-19|1610.38
#2025-06-20|1598.60
#2025-06-23|1595.73
#2025-06-24|1583.96
#2025-06-25|1607.84
#2025-06-26|1598.92
#2025-06-27|1598.92
#2025-06-30|1629.14
#2025-07-01|1611.68
#2025-07-02|1609.70
#2025-07-03|1617.82
#2025-07-04|1594.87
#2025-07-07|1586.26
#2025-07-08|1580.14
#2025-07-09|1574.89
#2025-07-10|1573.19
#2025-07-11|1567.12
#2025-07-14|1577.45
#2025-07-15|1569.79
#2025-07-16|1522.97
#2025-07-17|1523.61
#2025-07-18|1537.69
#2025-07-21|1539.23
#2025-07-22|1537.29
#2025-07-23|1555.37
#2025-07-24|1572.56
#2025-07-25|1563.86
#2025-07-28|1554.24
#2025-07-29|1538.13
#2025-07-30|1530.26
#2025-07-31|1544.84
#2025-08-01|1543.85
#2025-08-04|1547.28
#2025-08-05|1562.41
#2025-08-06|1558.49
#2025-08-07|1556.77
#2025-08-08|1547.50
#2025-08-11|1567.77
#2025-08-12|1556.25
#2025-08-13|1575.45
#2025-08-14|1564.58
#2025-08-15|1549.25
#2025-08-18|1539.91
#2025-08-19|1541.97
#2025-08-20|1539.27
#2025-08-21|1540.11
#2025-08-22|1533.94
#2025-08-25|1528.57
#2025-08-26|1508.99
#2025-08-27|1520.59
#2025-08-28|1513.61
#2025-08-29|1500.18
#2025-09-01|1500.18
#2025-09-02|1490.13
#2025-09-03|1517.44
#2025-09-04|1500.37
#2025-09-05|1500.37
#2025-09-08|1503.67
#2025-09-09|1503.72
#2025-09-10|1526.83
#2025-09-11|1535.03
#2025-09-12|1555.78
#2025-09-15|1555.78
#2025-09-16|1555.78
#2025-09-17|1580.17
#2025-09-18|1566.01
#2025-09-19|1560.66
#2025-09-22|1567.70
#2025-09-23|1581.61
#2025-09-24|1577.53
#2025-09-25|1583.75
#2025-09-26|1600.23
#2025-09-29|1609.54
#2025-09-30|1614.94
#2025-10-01|1673.79
#2025-10-02|1709.25
#2025-10-03|1690.61
#2025-10-06|1707.85
#2025-10-07|1683.49
#2025-10-08|1674.51
#2025-10-09|1743.28
#2025-10-10|1715.72
#2025-10-13|1731.41
#2025-10-14|1721.52
#2025-10-15|1730.17
#2025-10-16|1726.83
#2025-10-17|1753.06
#2025-10-20|1753.06
#2025-10-21|1761.74
#2025-10-22|1751.06
#2025-10-23|1762.69
#2025-10-24|1761.22
#2025-10-27|1780.89
#2025-10-28|1760.53
#2025-10-29|1748.26
#2025-10-30|1733.87
#2025-10-31|1739.89
#2025-11-03|1749.69
#2025-11-04|1731.91
#2025-11-05|1724.91
#2025-11-06|1713.84
#2025-11-07|1721.67
#2025-11-10|1727.96
#2025-11-11|1744.78
#2025-11-12|1731.21
#2025-11-13|1732.30
#2025-11-14|1724.45
#2025-11-17|1704.62
#2025-11-18|1687.06
#2025-11-19|1699.07
#2025-11-20|1695.71
#2025-11-21|1685.00
#2025-11-24|1662.80
#2025-11-25|1666.47
#2025-11-26|1673.74
#2025-11-27|1697.67
#2025-11-28|1689.97
#2025-12-01|1694.80
#2025-12-02|1692.43
#2025-12-03|1702.45
#2025-12-04|1708.82
#2025-12-05|1723.70
#2025-12-08|1742.37
#2025-12-09|1757.57
#2025-12-10|1719.02
#2025-12-11|1717.20
#2025-12-12|1761.01
#2025-12-15|1773.00
#2025-12-16|1779.67
#2025-12-17|1768.69
#2025-12-18|1768.13
#2025-12-19|1778.52
#2025-12-22|1786.08
#2025-12-23|1790.65
#2025-12-24|1801.18
#2025-12-25|1801.18
#2025-12-26|1785.26
#2025-12-29|1773.87
#2025-12-30|1792.94
#2025-12-31|1805.66
#2026-01-01|1805.66
#2026-01-02|1784.57
#2026-01-05|1804.63
#2026-01-06|1795.54
#2026-01-07|1779.79
#2026-01-08|1773.19
#2026-01-09|1781.51
#2026-01-12|1780.77
#2026-01-13|1781.87
#2026-01-14|1778.02
#2026-01-15|1765.20
#2026-01-16|1754.77
#2026-01-19|1748.08
#2026-01-20|1741.83
#2026-01-21|1752.59
#2026-01-22|1766.53
#2026-01-23|1789.52
#2026-01-26|1810.85
#2026-01-27|1822.37
#2026-01-28|1899.37
#2026-01-29|1857.61
#2026-01-30|1865.04
#2026-02-02|1865.04
#2026-02-03|1850.91
#2026-02-04|1857.62
#2026-02-05|1812.90
#2026-02-06|1819.45
#2026-02-09|1847.61
#2026-02-10|1844.74
#2026-02-11|1846.79
#2026-02-12|1843.20
#2026-02-13|1855.78
#2026-02-16|1863.70
#2026-02-17|1863.70
#2026-02-18|1863.70
#2026-02-19|1877.77
#2026-02-20|1869.68
#2026-02-23|1911.59
#2026-02-24|1917.57
#2026-02-25|1900.04
#2026-02-26|1899.33
#2026-02-27|1911.84
#2026-03-02|1869.54
#2026-03-03|1875.25
#2026-03-04|1861.98
#2026-03-05|1867.24
#2026-03-06|1870.46
#2026-03-09|1808.11
#2026-03-10|1898.61
#2026-03-11|1913.54
#2026-03-12|1929.28
#2026-03-13|1918.57
#2026-03-16|1917.60
#2026-03-17|1924.61
#2026-03-18|1999.13
#2026-03-19|1932.52
#2026-03-20|1932.52
#2026-03-23|1932.52
#2026-03-24|1902.02
#2026-03-25|1902.74
#2026-03-26|1897.04
#2026-03-27|1918.92
#2026-03-30|1923.17
#2026-03-31|1959.76
#2026-04-01|1962.16
#2026-04-02|1999.31