Table Data - Nasdaq Ireland Industrials Index
| Title | Nasdaq Ireland Industrials Index |
|---|---|
| Series ID | NASDAQNQIE50 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQIE50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 818.50 |
| 2003-10-01 | 824.63 |
| 2003-10-02 | 817.57 |
| 2003-10-03 | 828.03 |
| 2003-10-06 | 836.98 |
| 2003-10-07 | 843.50 |
| 2003-10-08 | 844.99 |
| 2003-10-09 | 854.56 |
| 2003-10-10 | 868.98 |
| 2003-10-13 | 875.04 |
| 2003-10-14 | 885.55 |
| 2003-10-15 | 888.31 |
| 2003-10-16 | 878.95 |
| 2003-10-17 | 874.84 |
| 2003-10-20 | 882.50 |
| 2003-10-21 | 883.43 |
| 2003-10-22 | 879.17 |
| 2003-10-23 | 855.45 |
| 2003-10-24 | 860.01 |
| 2003-10-27 | 849.51 |
| 2003-10-28 | 849.47 |
| 2003-10-29 | 859.16 |
| 2003-10-30 | 859.86 |
| 2003-10-31 | 843.99 |
| 2003-11-03 | 837.78 |
| 2003-11-04 | 837.83 |
| 2003-11-05 | 818.91 |
| 2003-11-06 | 822.61 |
| 2003-11-07 | 834.22 |
| 2003-11-10 | 836.31 |
| 2003-11-11 | 838.18 |
| 2003-11-12 | 837.73 |
| 2003-11-13 | 841.37 |
| 2003-11-14 | 856.67 |
| 2003-11-17 | 855.07 |
| 2003-11-18 | 860.92 |
| 2003-11-19 | 850.95 |
| 2003-11-20 | 831.26 |
| 2003-11-21 | 834.94 |
| 2003-11-24 | 834.98 |
| 2003-11-25 | 845.16 |
| 2003-11-26 | 862.13 |
| 2003-11-27 | . |
| 2003-11-28 | 871.21 |
| 2003-12-01 | 898.70 |
| 2003-12-02 | 907.55 |
| 2003-12-03 | 909.34 |
| 2003-12-04 | 918.70 |
| 2003-12-05 | 927.24 |
| 2003-12-08 | 928.57 |
| 2003-12-09 | 932.37 |
| 2003-12-10 | 918.03 |
| 2003-12-11 | 906.55 |
| 2003-12-12 | 907.77 |
| 2003-12-15 | 919.43 |
| 2003-12-16 | 909.67 |
| 2003-12-17 | 907.89 |
| 2003-12-18 | 913.49 |
| 2003-12-19 | 927.54 |
| 2003-12-22 | 940.69 |
| 2003-12-23 | 941.79 |
| 2003-12-24 | 944.44 |
| 2003-12-25 | . |
| 2003-12-26 | 944.06 |
| 2003-12-29 | 943.15 |
| 2003-12-30 | 946.79 |
| 2003-12-31 | 954.60 |
| 2004-01-01 | . |
| 2004-01-02 | 963.02 |
| 2004-01-05 | 994.41 |
| 2004-01-06 | 1006.19 |
| 2004-01-07 | 1002.97 |
| 2004-01-08 | 1002.58 |
| 2004-01-09 | 1009.28 |
| 2004-01-12 | 1019.61 |
| 2004-01-13 | 1027.85 |
| 2004-01-14 | 1024.61 |
| 2004-01-15 | 1022.73 |
| 2004-01-16 | 1004.33 |
| 2004-01-19 | . |
| 2004-01-20 | 1014.06 |
| 2004-01-21 | 1025.56 |
| 2004-01-22 | 1050.31 |
| 2004-01-23 | 1027.27 |
| 2004-01-26 | 1013.86 |
| 2004-01-27 | 1013.94 |
| 2004-01-28 | 996.87 |
| 2004-01-29 | 984.91 |
| 2004-01-30 | 990.72 |
| 2004-02-02 | 994.33 |
| 2004-02-03 | 1005.84 |
| 2004-02-04 | 1005.30 |
| 2004-02-05 | 1008.74 |
| 2004-02-06 | 1023.54 |
| 2004-02-09 | 1036.36 |
| 2004-02-10 | 1025.39 |
| 2004-02-11 | 1020.21 |
| 2004-02-12 | 1026.70 |
| 2004-02-13 | 1018.32 |
| 2004-02-16 | . |
| 2004-02-17 | 1021.21 |
| 2004-02-18 | 1019.51 |
| 2004-02-19 | 1006.40 |
| 2004-02-20 | 993.60 |
| 2004-02-23 | 995.93 |
| 2004-02-24 | 996.03 |
| 2004-02-25 | 980.30 |
| 2004-02-26 | 979.21 |
| 2004-02-27 | 982.73 |
| 2004-03-01 | 1016.25 |
| 2004-03-02 | 1003.87 |
| 2004-03-03 | 979.96 |
| 2004-03-04 | 978.35 |
| 2004-03-05 | 997.43 |
| 2004-03-08 | 993.12 |
| 2004-03-09 | 1002.75 |
| 2004-03-10 | 977.03 |
| 2004-03-11 | 968.74 |
| 2004-03-12 | 961.47 |
| 2004-03-15 | 961.35 |
| 2004-03-16 | 965.33 |
| 2004-03-17 | 949.34 |
| 2004-03-18 | 965.08 |
| 2004-03-19 | 963.39 |
| 2004-03-22 | 959.43 |
| 2004-03-23 | 955.50 |
| 2004-03-24 | 957.78 |
| 2004-03-25 | 956.31 |
| 2004-03-26 | 944.23 |
| 2004-03-29 | 949.34 |
| 2004-03-30 | 951.66 |
| 2004-03-31 | 957.44 |
| 2004-04-01 | 971.46 |
| 2004-04-02 | 962.42 |
| 2004-04-05 | 957.39 |
| 2004-04-06 | 979.83 |
| 2004-04-07 | 1001.41 |
| 2004-04-08 | 996.29 |
| 2004-04-09 | . |
| 2004-04-12 | 993.49 |
| 2004-04-13 | 983.51 |
| 2004-04-14 | 982.37 |
| 2004-04-15 | 978.28 |
| 2004-04-16 | 983.76 |
| 2004-04-19 | 984.87 |
| 2004-04-20 | 982.45 |
| 2004-04-21 | 972.67 |
| 2004-04-22 | 988.12 |
| 2004-04-23 | 1008.13 |
| 2004-04-26 | 998.37 |
| 2004-04-27 | 1000.24 |
| 2004-04-28 | 1004.87 |
| 2004-04-29 | 1001.73 |
| 2004-04-30 | 996.08 |
| 2004-05-03 | 993.34 |
| 2004-05-04 | 1008.83 |
| 2004-05-05 | 1009.19 |
| 2004-05-06 | 1001.82 |
| 2004-05-07 | 985.73 |
| 2004-05-10 | 957.98 |
| 2004-05-11 | 961.77 |
| 2004-05-12 | 969.47 |
| 2004-05-13 | 975.47 |
| 2004-05-14 | 974.50 |
| 2004-05-17 | 979.61 |
| 2004-05-18 | 976.89 |
| 2004-05-19 | 992.08 |
| 2004-05-20 | 971.83 |
| 2004-05-21 | 990.86 |
| 2004-05-24 | 981.11 |
| 2004-05-25 | 989.83 |
| 2004-05-26 | 988.64 |
| 2004-05-27 | 1003.69 |
| 2004-05-28 | 1005.21 |
| 2004-05-31 | . |
| 2004-06-01 | 993.44 |
| 2004-06-02 | 991.53 |
| 2004-06-03 | 991.25 |
| 2004-06-04 | 1001.36 |
| 2004-06-07 | 1007.01 |
| 2004-06-08 | 1004.16 |
| 2004-06-09 | 1001.12 |
| 2004-06-10 | 1002.04 |
| 2004-06-11 | . |
| 2004-06-14 | 1003.97 |
| 2004-06-15 | 1007.76 |
| 2004-06-16 | 1006.60 |
| 2004-06-17 | 1007.28 |
| 2004-06-18 | 1007.04 |
| 2004-06-21 | 994.41 |
| 2004-06-22 | 992.74 |
| 2004-06-23 | 993.26 |
| 2004-06-24 | 996.48 |
| 2004-06-25 | 996.70 |
| 2004-06-28 | 1006.71 |
| 2004-06-29 | 1013.96 |
| 2004-06-30 | 1022.27 |
| 2004-07-01 | 1024.55 |
| 2004-07-02 | 1042.38 |
| 2004-07-05 | . |
| 2004-07-06 | 1054.13 |
| 2004-07-07 | 1066.21 |
| 2004-07-08 | 1070.49 |
| 2004-07-09 | 1067.84 |
| 2004-07-12 | 1068.95 |
| 2004-07-13 | 1068.22 |
| 2004-07-14 | 1067.48 |
| 2004-07-15 | 1069.79 |
| 2004-07-16 | 1080.09 |
| 2004-07-19 | 1071.30 |
| 2004-07-20 | 1069.47 |
| 2004-07-21 | 1064.29 |
| 2004-07-22 | 1061.83 |
| 2004-07-23 | 1050.97 |
| 2004-07-26 | 1047.88 |
| 2004-07-27 | 1040.25 |
| 2004-07-28 | 1043.80 |
| 2004-07-29 | 1066.04 |
| 2004-07-30 | 1062.86 |
| 2004-08-02 | 1063.72 |
| 2004-08-03 | 1071.68 |
| 2004-08-04 | 1068.58 |
| 2004-08-05 | 1075.88 |
| 2004-08-06 | 1067.91 |
| 2004-08-09 | 1059.47 |
| 2004-08-10 | 1051.54 |
| 2004-08-11 | 1056.14 |
| 2004-08-12 | 1063.81 |
| 2004-08-13 | 1071.24 |
| 2004-08-16 | 1084.79 |
| 2004-08-17 | 1091.97 |
| 2004-08-18 | 1083.92 |
| 2004-08-19 | 1092.75 |
| 2004-08-20 | 1083.62 |
| 2004-08-23 | 1078.44 |
| 2004-08-24 | 1077.47 |
| 2004-08-25 | 1075.71 |
| 2004-08-26 | 1082.57 |
| 2004-08-27 | 1085.55 |
| 2004-08-30 | 1084.35 |
| 2004-08-31 | 1082.51 |
| 2004-09-01 | 1112.26 |
| 2004-09-02 | 1100.14 |
| 2004-09-03 | 1087.41 |
| 2004-09-06 | . |
| 2004-09-07 | 1114.51 |
| 2004-09-08 | 1120.66 |
| 2004-09-09 | 1121.21 |
| 2004-09-10 | 1131.16 |
| 2004-09-13 | 1125.05 |
| 2004-09-14 | 1129.94 |
| 2004-09-15 | 1112.67 |
| 2004-09-16 | 1120.14 |
| 2004-09-17 | 1129.72 |
| 2004-09-20 | 1136.65 |
| 2004-09-21 | 1159.97 |
| 2004-09-22 | 1156.74 |
| 2004-09-23 | 1151.81 |
| 2004-09-24 | 1141.97 |
| 2004-09-27 | 1145.76 |
| 2004-09-28 | 1139.37 |
| 2004-09-29 | 1144.05 |
| 2004-09-30 | 1153.19 |
| 2004-10-01 | 1154.92 |
| 2004-10-04 | 1155.60 |
| 2004-10-05 | 1162.26 |
| 2004-10-06 | 1153.25 |
| 2004-10-07 | 1149.68 |
| 2004-10-08 | 1162.66 |
| 2004-10-11 | 1151.13 |
| 2004-10-12 | 1140.62 |
| 2004-10-13 | 1130.10 |
| 2004-10-14 | 1138.34 |
| 2004-10-15 | 1140.80 |
| 2004-10-18 | 1143.01 |
| 2004-10-19 | 1149.67 |
| 2004-10-20 | 1139.96 |
| 2004-10-21 | 1145.93 |
| 2004-10-22 | 1153.74 |
| 2004-10-25 | 1156.00 |
| 2004-10-26 | 1155.03 |
| 2004-10-27 | 1162.04 |
| 2004-10-28 | 1178.13 |
| 2004-10-29 | 1158.14 |
| 2004-11-01 | 1169.81 |
| 2004-11-02 | 1166.58 |
| 2004-11-03 | 1191.11 |
| 2004-11-04 | 1184.97 |
| 2004-11-05 | 1214.74 |
| 2004-11-08 | 1208.20 |
| 2004-11-09 | 1200.31 |
| 2004-11-10 | 1218.86 |
| 2004-11-11 | 1221.55 |
| 2004-11-12 | 1233.30 |
| 2004-11-15 | 1246.04 |
| 2004-11-16 | 1235.53 |
| 2004-11-17 | 1237.25 |
| 2004-11-18 | 1231.48 |
| 2004-11-19 | 1239.39 |
| 2004-11-22 | 1231.04 |
| 2004-11-23 | 1241.07 |
| 2004-11-24 | 1231.93 |
| 2004-11-25 | . |
| 2004-11-26 | 1244.74 |
| 2004-11-29 | 1252.63 |
| 2004-11-30 | 1240.16 |
| 2004-12-01 | 1254.81 |
| 2004-12-02 | 1257.98 |
| 2004-12-03 | 1269.00 |
| 2004-12-06 | 1272.58 |
| 2004-12-07 | 1271.72 |
| 2004-12-08 | 1257.66 |
| 2004-12-09 | 1255.76 |
| 2004-12-10 | 1255.20 |
| 2004-12-13 | 1265.07 |
| 2004-12-14 | 1276.83 |
| 2004-12-15 | 1295.87 |
| 2004-12-16 | 1298.15 |
| 2004-12-17 | 1291.22 |
| 2004-12-20 | 1308.10 |
| 2004-12-21 | 1298.09 |
| 2004-12-22 | 1303.20 |
| 2004-12-23 | 1310.29 |
| 2004-12-24 | . |
| 2004-12-27 | 1321.88 |
| 2004-12-28 | 1319.99 |
| 2004-12-29 | 1317.10 |
| 2004-12-30 | 1328.50 |
| 2004-12-31 | 1318.50 |
| 2005-01-03 | 1305.74 |
| 2005-01-04 | 1312.68 |
| 2005-01-05 | 1288.02 |
| 2005-01-06 | 1289.26 |
| 2005-01-07 | 1282.84 |
| 2005-01-10 | 1295.69 |
| 2005-01-11 | 1313.63 |
| 2005-01-12 | 1344.67 |
| 2005-01-13 | 1339.76 |
| 2005-01-14 | 1325.27 |
| 2005-01-17 | . |
| 2005-01-18 | 1352.32 |
| 2005-01-19 | 1364.77 |
| 2005-01-20 | 1352.49 |
| 2005-01-21 | 1350.47 |
| 2005-01-24 | 1343.42 |
| 2005-01-25 | 1337.11 |
| 2005-01-26 | 1352.68 |
| 2005-01-27 | 1351.39 |
| 2005-01-28 | 1339.23 |
| 2005-01-31 | 1328.94 |
| 2005-02-01 | 1330.26 |
| 2005-02-02 | 1336.24 |
| 2005-02-03 | 1354.94 |
| 2005-02-04 | 1380.09 |
| 2005-02-07 | 1367.34 |
| 2005-02-08 | 1354.17 |
| 2005-02-09 | 1368.47 |
| 2005-02-10 | 1389.68 |
| 2005-02-11 | 1423.55 |
| 2005-02-14 | 1425.89 |
| 2005-02-15 | 1432.51 |
| 2005-02-16 | 1418.38 |
| 2005-02-17 | 1450.77 |
| 2005-02-18 | 1433.85 |
| 2005-02-21 | . |
| 2005-02-22 | 1426.86 |
| 2005-02-23 | 1402.13 |
| 2005-02-24 | 1392.25 |
| 2005-02-25 | 1400.24 |
| 2005-02-28 | 1422.31 |
| 2005-03-01 | 1426.16 |
| 2005-03-02 | 1406.08 |
| 2005-03-03 | 1402.77 |
| 2005-03-04 | 1428.34 |
| 2005-03-07 | 1411.73 |
| 2005-03-08 | 1434.87 |
| 2005-03-09 | 1399.35 |
| 2005-03-10 | 1388.54 |
| 2005-03-11 | 1397.37 |
| 2005-03-14 | 1391.03 |
| 2005-03-15 | 1387.48 |
| 2005-03-16 | 1388.88 |
| 2005-03-17 | 1395.35 |
| 2005-03-18 | 1391.83 |
| 2005-03-21 | 1380.37 |
| 2005-03-22 | 1388.78 |
| 2005-03-23 | 1354.35 |
| 2005-03-24 | 1348.56 |
| 2005-03-25 | . |
| 2005-03-28 | 1339.10 |
| 2005-03-29 | 1339.50 |
| 2005-03-30 | 1335.59 |
| 2005-03-31 | 1339.10 |
| 2005-04-01 | 1337.57 |
| 2005-04-04 | 1325.51 |
| 2005-04-05 | 1332.84 |
| 2005-04-06 | 1349.50 |
| 2005-04-07 | 1356.44 |
| 2005-04-08 | 1360.61 |
| 2005-04-11 | 1376.27 |
| 2005-04-12 | 1360.61 |
| 2005-04-13 | 1377.11 |
| 2005-04-14 | 1367.45 |
| 2005-04-15 | 1357.64 |
| 2005-04-18 | 1344.81 |
| 2005-04-19 | 1345.58 |
| 2005-04-20 | 1348.21 |
| 2005-04-21 | 1341.75 |
| 2005-04-22 | 1334.49 |
| 2005-04-25 | 1306.22 |
| 2005-04-26 | 1302.85 |
| 2005-04-27 | 1271.47 |
| 2005-04-28 | 1257.67 |
| 2005-04-29 | 1270.65 |
| 2005-05-02 | 1263.66 |
| 2005-05-03 | 1277.24 |
| 2005-05-04 | 1297.51 |
| 2005-05-05 | 1311.32 |
| 2005-05-06 | 1294.16 |
| 2005-05-09 | 1281.54 |
| 2005-05-10 | 1283.25 |
| 2005-05-11 | 1261.88 |
| 2005-05-12 | 1268.32 |
| 2005-05-13 | 1268.93 |
| 2005-05-16 | 1269.41 |
| 2005-05-17 | 1273.02 |
| 2005-05-18 | 1303.70 |
| 2005-05-19 | 1300.14 |
| 2005-05-20 | 1287.29 |
| 2005-05-23 | 1319.79 |
| 2005-05-24 | 1303.29 |
| 2005-05-25 | 1304.22 |
| 2005-05-26 | 1303.67 |
| 2005-05-27 | 1307.51 |
| 2005-05-30 | . |
| 2005-05-31 | 1283.13 |
| 2005-06-01 | 1292.64 |
| 2005-06-02 | 1290.59 |
| 2005-06-03 | 1286.24 |
| 2005-06-06 | 1287.19 |
| 2005-06-07 | 1298.64 |
| 2005-06-08 | 1301.21 |
| 2005-06-09 | 1276.26 |
| 2005-06-10 | 1273.80 |
| 2005-06-13 | 1283.76 |
| 2005-06-14 | 1294.14 |
| 2005-06-15 | 1305.63 |
| 2005-06-16 | 1304.78 |
| 2005-06-17 | 1341.31 |
| 2005-06-20 | 1332.29 |
| 2005-06-21 | 1331.47 |
| 2005-06-22 | 1322.91 |
| 2005-06-23 | 1312.77 |
| 2005-06-24 | 1319.24 |
| 2005-06-27 | 1315.81 |
| 2005-06-28 | 1307.92 |
| 2005-06-29 | 1311.19 |
| 2005-06-30 | 1328.21 |
| 2005-07-01 | 1323.86 |
| 2005-07-04 | . |
| 2005-07-05 | 1293.54 |
| 2005-07-06 | 1297.28 |
| 2005-07-07 | 1283.75 |
| 2005-07-08 | 1289.63 |
| 2005-07-11 | 1317.57 |
| 2005-07-12 | 1334.40 |
| 2005-07-13 | 1330.70 |
| 2005-07-14 | 1337.34 |
| 2005-07-15 | 1324.75 |
| 2005-07-18 | 1340.76 |
| 2005-07-19 | 1350.44 |
| 2005-07-20 | 1343.33 |
| 2005-07-21 | 1380.32 |
| 2005-07-22 | 1389.03 |
| 2005-07-25 | 1382.91 |
| 2005-07-26 | 1370.85 |
| 2005-07-27 | 1389.74 |
| 2005-07-28 | 1407.17 |
| 2005-07-29 | 1409.68 |
| 2005-08-01 | 1421.89 |
| 2005-08-02 | 1414.10 |
| 2005-08-03 | 1422.01 |
| 2005-08-04 | 1423.06 |
| 2005-08-05 | 1411.26 |
| 2005-08-08 | 1414.95 |
| 2005-08-09 | 1407.23 |
| 2005-08-10 | 1418.46 |
| 2005-08-11 | 1421.27 |
| 2005-08-12 | 1420.27 |
| 2005-08-15 | 1398.91 |
| 2005-08-16 | 1394.98 |
| 2005-08-17 | 1389.16 |
| 2005-08-18 | 1371.44 |
| 2005-08-19 | 1367.00 |
| 2005-08-22 | 1380.09 |
| 2005-08-23 | 1368.32 |
| 2005-08-24 | 1354.57 |
| 2005-08-25 | 1345.84 |
| 2005-08-26 | 1358.14 |
| 2005-08-29 | 1358.74 |
| 2005-08-30 | 1324.92 |
| 2005-08-31 | 1347.17 |
| 2005-09-01 | 1392.58 |
| 2005-09-02 | 1423.61 |
| 2005-09-05 | . |
| 2005-09-06 | 1434.71 |
| 2005-09-07 | 1425.08 |
| 2005-09-08 | 1410.84 |
| 2005-09-09 | 1403.98 |
| 2005-09-12 | 1376.88 |
| 2005-09-13 | 1357.13 |
| 2005-09-14 | 1349.81 |
| 2005-09-15 | 1337.27 |
| 2005-09-16 | 1333.97 |
| 2005-09-19 | 1327.40 |
| 2005-09-20 | 1329.05 |
| 2005-09-21 | 1325.33 |
| 2005-09-22 | 1315.20 |
| 2005-09-23 | 1328.65 |
| 2005-09-26 | 1329.13 |
| 2005-09-27 | 1322.98 |
| 2005-09-28 | 1319.94 |
| 2005-09-29 | 1316.69 |
| 2005-09-30 | 1337.45 |
| 2005-10-03 | 1330.91 |
| 2005-10-04 | 1352.32 |
| 2005-10-05 | 1340.62 |
| 2005-10-06 | 1342.10 |
| 2005-10-07 | 1336.93 |
| 2005-10-10 | 1329.37 |
| 2005-10-11 | 1318.43 |
| 2005-10-12 | 1308.60 |
| 2005-10-13 | 1282.83 |
| 2005-10-14 | 1289.28 |
| 2005-10-17 | 1284.23 |
| 2005-10-18 | 1260.66 |
| 2005-10-19 | 1235.92 |
| 2005-10-20 | 1231.98 |
| 2005-10-21 | 1212.39 |
| 2005-10-24 | 1225.67 |
| 2005-10-25 | 1243.33 |
| 2005-10-26 | 1248.82 |
| 2005-10-27 | 1234.84 |
| 2005-10-28 | 1225.30 |
| 2005-10-31 | 1234.23 |
| 2005-11-01 | 1271.28 |
| 2005-11-02 | 1294.22 |
| 2005-11-03 | 1298.56 |
| 2005-11-04 | 1260.26 |
| 2005-11-07 | 1274.63 |
| 2005-11-08 | 1277.44 |
| 2005-11-09 | 1280.65 |
| 2005-11-10 | 1276.56 |
| 2005-11-11 | 1265.47 |
| 2005-11-14 | 1266.42 |
| 2005-11-15 | 1255.22 |
| 2005-11-16 | 1262.75 |
| 2005-11-17 | 1279.80 |
| 2005-11-18 | 1283.76 |
| 2005-11-21 | 1290.54 |
| 2005-11-22 | 1296.71 |
| 2005-11-23 | 1308.06 |
| 2005-11-24 | . |
| 2005-11-25 | 1284.86 |
| 2005-11-28 | 1291.39 |
| 2005-11-29 | 1290.87 |
| 2005-11-30 | 1283.71 |
| 2005-12-01 | 1297.48 |
| 2005-12-02 | 1310.83 |
| 2005-12-05 | 1331.07 |
| 2005-12-06 | 1351.24 |
| 2005-12-07 | 1342.88 |
| 2005-12-08 | 1350.41 |
| 2005-12-09 | 1364.84 |
| 2005-12-12 | 1384.28 |
| 2005-12-13 | 1373.96 |
| 2005-12-14 | 1385.03 |
| 2005-12-15 | 1393.10 |
| 2005-12-16 | 1405.49 |
| 2005-12-19 | 1418.68 |
| 2005-12-20 | 1397.72 |
| 2005-12-21 | 1402.83 |
| 2005-12-22 | 1407.77 |
| 2005-12-23 | 1422.02 |
| 2005-12-26 | . |
| 2005-12-27 | 1421.30 |
| 2005-12-28 | 1420.62 |
| 2005-12-29 | 1416.87 |
| 2005-12-30 | 1427.84 |
| 2006-01-02 | . |
| 2006-01-03 | 1478.57 |
| 2006-01-04 | 1503.51 |
| 2006-01-05 | 1500.18 |
| 2006-01-06 | 1506.80 |
| 2006-01-09 | 1495.17 |
| 2006-01-10 | 1485.20 |
| 2006-01-11 | 1495.39 |
| 2006-01-12 | 1502.11 |
| 2006-01-13 | 1505.15 |
| 2006-01-16 | . |
| 2006-01-17 | 1511.52 |
| 2006-01-18 | 1502.38 |
| 2006-01-19 | 1520.90 |
| 2006-01-20 | 1495.82 |
| 2006-01-23 | 1529.49 |
| 2006-01-24 | 1537.49 |
| 2006-01-25 | 1523.50 |
| 2006-01-26 | 1539.41 |
| 2006-01-27 | 1544.73 |
| 2006-01-30 | 1522.33 |
| 2006-01-31 | 1515.81 |
| 2006-02-01 | 1529.37 |
| 2006-02-02 | 1551.52 |
| 2006-02-03 | 1549.88 |
| 2006-02-06 | 1556.58 |
| 2006-02-07 | 1546.47 |
| 2006-02-08 | 1534.28 |
| 2006-02-09 | 1541.15 |
| 2006-02-10 | 1528.82 |
| 2006-02-13 | 1529.11 |
| 2006-02-14 | 1519.89 |
| 2006-02-15 | 1527.38 |
| 2006-02-16 | 1530.28 |
| 2006-02-17 | 1542.00 |
| 2006-02-20 | . |
| 2006-02-21 | 1561.27 |
| 2006-02-22 | 1573.09 |
| 2006-02-23 | 1597.94 |
| 2006-02-24 | 1588.71 |
| 2006-02-27 | 1594.18 |
| 2006-02-28 | 1594.14 |
| 2006-03-01 | 1601.97 |
| 2006-03-02 | 1597.48 |
| 2006-03-03 | 1593.51 |
| 2006-03-06 | 1608.56 |
| 2006-03-07 | 1582.31 |
| 2006-03-08 | 1556.18 |
| 2006-03-09 | 1569.87 |
| 2006-03-10 | 1581.29 |
| 2006-03-13 | 1611.18 |
| 2006-03-14 | 1629.22 |
| 2006-03-15 | 1644.94 |
| 2006-03-16 | 1690.13 |
| 2006-03-17 | 1720.20 |
| 2006-03-20 | 1700.19 |
| 2006-03-21 | 1675.89 |
| 2006-03-22 | 1659.62 |
| 2006-03-23 | 1656.93 |
| 2006-03-24 | 1666.23 |
| 2006-03-27 | 1657.60 |
| 2006-03-28 | 1650.43 |
| 2006-03-29 | 1631.61 |
| 2006-03-30 | 1680.36 |
| 2006-03-31 | 1690.88 |
| 2006-04-03 | 1699.06 |
| 2006-04-04 | 1708.19 |
| 2006-04-05 | 1704.71 |
| 2006-04-06 | 1723.48 |
| 2006-04-07 | 1686.05 |
| 2006-04-10 | 1683.86 |
| 2006-04-11 | 1665.34 |
| 2006-04-12 | 1650.72 |
| 2006-04-13 | 1644.88 |
| 2006-04-14 | . |
| 2006-04-17 | 1671.01 |
| 2006-04-18 | 1670.07 |
| 2006-04-19 | 1697.85 |
| 2006-04-20 | 1702.20 |
| 2006-04-21 | 1712.21 |
| 2006-04-24 | 1714.12 |
| 2006-04-25 | 1733.13 |
| 2006-04-26 | 1773.05 |
| 2006-04-27 | 1780.25 |
| 2006-04-28 | 1785.00 |
| 2006-05-01 | 1788.11 |
| 2006-05-02 | 1801.40 |
| 2006-05-03 | 1772.04 |
| 2006-05-04 | 1778.90 |
| 2006-05-05 | 1803.16 |
| 2006-05-08 | 1801.51 |
| 2006-05-09 | 1800.09 |
| 2006-05-10 | 1806.46 |
| 2006-05-11 | 1801.61 |
| 2006-05-12 | 1773.00 |
| 2006-05-15 | 1714.77 |
| 2006-05-16 | 1717.19 |
| 2006-05-17 | 1665.27 |
| 2006-05-18 | 1644.41 |
| 2006-05-19 | 1650.20 |
| 2006-05-22 | 1607.58 |
| 2006-05-23 | 1654.52 |
| 2006-05-24 | 1616.55 |
| 2006-05-25 | 1637.76 |
| 2006-05-26 | 1664.91 |
| 2006-05-29 | . |
| 2006-05-30 | 1671.75 |
| 2006-05-31 | 1680.76 |
| 2006-06-01 | 1649.57 |
| 2006-06-02 | 1677.34 |
| 2006-06-05 | 1678.77 |
| 2006-06-06 | 1586.20 |
| 2006-06-07 | 1554.91 |
| 2006-06-08 | 1508.19 |
| 2006-06-09 | 1541.59 |
| 2006-06-12 | 1504.98 |
| 2006-06-13 | 1452.23 |
| 2006-06-14 | 1478.22 |
| 2006-06-15 | 1545.81 |
| 2006-06-16 | 1526.75 |
| 2006-06-19 | 1575.05 |
| 2006-06-20 | 1571.75 |
| 2006-06-21 | 1572.90 |
| 2006-06-22 | 1560.87 |
| 2006-06-23 | 1552.99 |
| 2006-06-26 | 1552.84 |
| 2006-06-27 | 1568.54 |
| 2006-06-28 | 1558.26 |
| 2006-06-29 | 1572.42 |
| 2006-06-30 | 1623.84 |
| 2006-07-03 | 1661.13 |
| 2006-07-04 | . |
| 2006-07-05 | 1669.60 |
| 2006-07-06 | 1691.43 |
| 2006-07-07 | 1718.38 |
| 2006-07-10 | 1712.68 |
| 2006-07-11 | 1688.14 |
| 2006-07-12 | 1676.02 |
| 2006-07-13 | 1660.23 |
| 2006-07-14 | 1596.55 |
| 2006-07-17 | 1555.30 |
| 2006-07-18 | 1544.50 |
| 2006-07-19 | 1589.32 |
| 2006-07-20 | 1622.56 |
| 2006-07-21 | 1588.76 |
| 2006-07-24 | 1603.69 |
| 2006-07-25 | 1586.38 |
| 2006-07-26 | 1575.26 |
| 2006-07-27 | 1619.39 |
| 2006-07-28 | 1614.08 |
| 2006-07-31 | 1604.53 |
| 2006-08-01 | 1609.60 |
| 2006-08-02 | 1650.91 |
| 2006-08-03 | 1626.48 |
| 2006-08-04 | 1684.33 |
| 2006-08-07 | 1643.85 |
| 2006-08-08 | 1650.64 |
| 2006-08-09 | 1672.97 |
| 2006-08-10 | 1638.20 |
| 2006-08-11 | 1621.98 |
| 2006-08-14 | 1619.35 |
| 2006-08-15 | 1626.24 |
| 2006-08-16 | 1643.50 |
| 2006-08-17 | 1651.35 |
| 2006-08-18 | 1639.09 |
| 2006-08-21 | 1666.30 |
| 2006-08-22 | 1658.18 |
| 2006-08-23 | 1640.38 |
| 2006-08-24 | 1653.20 |
| 2006-08-25 | 1647.27 |
| 2006-08-28 | 1672.10 |
| 2006-08-29 | 1694.62 |
| 2006-08-30 | 1701.40 |
| 2006-08-31 | 1724.73 |
| 2006-09-01 | 1745.69 |
| 2006-09-04 | . |
| 2006-09-05 | 1776.73 |
| 2006-09-06 | 1762.43 |
| 2006-09-07 | 1721.10 |
| 2006-09-08 | 1699.48 |
| 2006-09-11 | 1700.86 |
| 2006-09-12 | 1705.45 |
| 2006-09-13 | 1713.08 |
| 2006-09-14 | 1737.57 |
| 2006-09-15 | 1735.36 |
| 2006-09-18 | 1741.62 |
| 2006-09-19 | 1721.46 |
| 2006-09-20 | 1724.79 |
| 2006-09-21 | 1725.50 |
| 2006-09-22 | 1708.00 |
| 2006-09-25 | 1706.15 |
| 2006-09-26 | 1711.63 |
| 2006-09-27 | 1706.84 |
| 2006-09-28 | 1720.58 |
| 2006-09-29 | 1709.52 |
| 2006-10-02 | 1721.25 |
| 2006-10-03 | 1725.97 |
| 2006-10-04 | 1735.37 |
| 2006-10-05 | 1745.79 |
| 2006-10-06 | 1723.45 |
| 2006-10-09 | 1740.56 |
| 2006-10-10 | 1751.50 |
| 2006-10-11 | 1749.46 |
| 2006-10-12 | 1746.18 |
| 2006-10-13 | 1717.60 |
| 2006-10-16 | 1713.88 |
| 2006-10-17 | 1739.48 |
| 2006-10-18 | 1755.44 |
| 2006-10-19 | 1768.08 |
| 2006-10-20 | 1753.33 |
| 2006-10-23 | 1747.25 |
| 2006-10-24 | 1743.73 |
| 2006-10-25 | 1758.54 |
| 2006-10-26 | 1770.77 |
| 2006-10-27 | 1790.00 |
| 2006-10-30 | 1776.75 |
| 2006-10-31 | 1805.19 |
| 2006-11-01 | 1820.80 |
| 2006-11-02 | 1797.96 |
| 2006-11-03 | 1791.68 |
| 2006-11-06 | 1815.18 |
| 2006-11-07 | 1820.40 |
| 2006-11-08 | 1806.39 |
| 2006-11-09 | 1797.32 |
| 2006-11-10 | 1818.91 |
| 2006-11-13 | 1814.57 |
| 2006-11-14 | 1807.80 |
| 2006-11-15 | 1838.75 |
| 2006-11-16 | 1854.05 |
| 2006-11-17 | 1872.70 |
| 2006-11-20 | 1878.92 |
| 2006-11-21 | 1903.32 |
| 2006-11-22 | 1943.34 |
| 2006-11-23 | . |
| 2006-11-24 | 1932.85 |
| 2006-11-27 | 1904.56 |
| 2006-11-28 | 1886.65 |
| 2006-11-29 | 1912.21 |
| 2006-11-30 | 1917.24 |
| 2006-12-01 | 1899.45 |
| 2006-12-04 | 1913.34 |
| 2006-12-05 | 1924.00 |
| 2006-12-06 | 1951.40 |
| 2006-12-07 | 1975.12 |
| 2006-12-08 | 1961.51 |
| 2006-12-11 | 1970.87 |
| 2006-12-12 | 1997.95 |
| 2006-12-13 | 1997.35 |
| 2006-12-14 | 2025.89 |
| 2006-12-15 | 2026.35 |
| 2006-12-18 | 2043.25 |
| 2006-12-19 | 2079.02 |
| 2006-12-20 | 2092.48 |
| 2006-12-21 | 2090.92 |
| 2006-12-22 | 2093.33 |
| 2006-12-25 | . |
| 2006-12-26 | 2090.07 |
| 2006-12-27 | 2098.31 |
| 2006-12-28 | 2130.01 |
| 2006-12-29 | 2139.66 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 2121.59 |
| 2007-01-04 | 2078.72 |
| 2007-01-05 | 2059.99 |
| 2007-01-08 | 2051.03 |
| 2007-01-09 | 2054.77 |
| 2007-01-10 | 2024.78 |
| 2007-01-11 | 2026.30 |
| 2007-01-12 | 2028.13 |
| 2007-01-15 | . |
| 2007-01-16 | 2003.72 |
| 2007-01-17 | 2003.96 |
| 2007-01-18 | 2012.33 |
| 2007-01-19 | 2041.25 |
| 2007-01-22 | 2027.04 |
| 2007-01-23 | 2036.75 |
| 2007-01-24 | 2057.84 |
| 2007-01-25 | 2056.73 |
| 2007-01-26 | 2032.01 |
| 2007-01-29 | 2040.11 |
| 2007-01-30 | 2031.43 |
| 2007-01-31 | 2020.84 |
| 2007-02-01 | 2057.43 |
| 2007-02-02 | 2078.92 |
| 2007-02-05 | 2094.05 |
| 2007-02-06 | 2103.48 |
| 2007-02-07 | 2114.72 |
| 2007-02-08 | 2111.95 |
| 2007-02-09 | 2154.63 |
| 2007-02-12 | 2141.96 |
| 2007-02-13 | 2154.80 |
| 2007-02-14 | 2236.37 |
| 2007-02-15 | 2252.89 |
| 2007-02-16 | 2221.73 |
| 2007-02-19 | . |
| 2007-02-20 | 2274.41 |
| 2007-02-21 | 2249.09 |
| 2007-02-22 | 2239.36 |
| 2007-02-23 | 2236.58 |
| 2007-02-26 | 2245.93 |
| 2007-02-27 | 2191.11 |
| 2007-02-28 | 2138.65 |
| 2007-03-01 | 2122.21 |
| 2007-03-02 | 2127.50 |
| 2007-03-05 | 2043.71 |
| 2007-03-06 | 2093.36 |
| 2007-03-07 | 2125.24 |
| 2007-03-08 | 2144.70 |
| 2007-03-09 | 2132.83 |
| 2007-03-12 | 2117.25 |
| 2007-03-13 | 2096.19 |
| 2007-03-14 | 1988.87 |
| 2007-03-15 | 2025.88 |
| 2007-03-16 | 2036.19 |
| 2007-03-19 | 2057.90 |
| 2007-03-20 | 2066.93 |
| 2007-03-21 | 2105.60 |
| 2007-03-22 | 2180.20 |
| 2007-03-23 | 2174.02 |
| 2007-03-26 | 2164.64 |
| 2007-03-27 | 2144.10 |
| 2007-03-28 | 2143.11 |
| 2007-03-29 | 2161.74 |
| 2007-03-30 | 2160.62 |
| 2007-04-02 | 2168.45 |
| 2007-04-03 | 2203.01 |
| 2007-04-04 | 2196.84 |
| 2007-04-05 | 2236.64 |
| 2007-04-06 | . |
| 2007-04-09 | 2224.99 |
| 2007-04-10 | 2266.45 |
| 2007-04-11 | 2272.95 |
| 2007-04-12 | 2287.44 |
| 2007-04-13 | 2267.62 |
| 2007-04-16 | 2258.14 |
| 2007-04-17 | 2243.95 |
| 2007-04-18 | 2228.39 |
| 2007-04-19 | 2217.26 |
| 2007-04-20 | 2242.67 |
| 2007-04-23 | 2228.11 |
| 2007-04-24 | 2198.79 |
| 2007-04-25 | 2190.83 |
| 2007-04-26 | 2222.22 |
| 2007-04-27 | 2197.28 |
| 2007-04-30 | 2217.21 |
| 2007-05-01 | 2221.09 |
| 2007-05-02 | 2273.68 |
| 2007-05-03 | 2373.68 |
| 2007-05-04 | 2423.76 |
| 2007-05-07 | 2429.82 |
| 2007-05-08 | 2358.32 |
| 2007-05-09 | 2315.21 |
| 2007-05-10 | 2285.55 |
| 2007-05-11 | 2289.79 |
| 2007-05-14 | 2297.79 |
| 2007-05-15 | 2346.12 |
| 2007-05-16 | 2321.06 |
| 2007-05-17 | 2312.86 |
| 2007-05-18 | 2325.84 |
| 2007-05-21 | 2337.00 |
| 2007-05-22 | 2406.51 |
| 2007-05-23 | 2433.30 |
| 2007-05-24 | 2462.84 |
| 2007-05-25 | 2421.59 |
| 2007-05-28 | . |
| 2007-05-29 | 2413.16 |
| 2007-05-30 | 2370.46 |
| 2007-05-31 | 2412.58 |
| 2007-06-01 | 2469.06 |
| 2007-06-04 | 2480.93 |
| 2007-06-05 | 2433.50 |
| 2007-06-06 | 2378.96 |
| 2007-06-07 | 2347.86 |
| 2007-06-08 | 2327.03 |
| 2007-06-11 | 2337.68 |
| 2007-06-12 | 2301.99 |
| 2007-06-13 | 2309.81 |
| 2007-06-14 | 2345.53 |
| 2007-06-15 | 2390.76 |
| 2007-06-18 | 2390.85 |
| 2007-06-19 | 2383.38 |
| 2007-06-20 | 2450.16 |
| 2007-06-21 | 2414.01 |
| 2007-06-22 | 2390.68 |
| 2007-06-25 | 2408.43 |
| 2007-06-26 | 2397.20 |
| 2007-06-27 | 2361.99 |
| 2007-06-28 | 2380.61 |
| 2007-06-29 | 2399.84 |
| 2007-07-02 | 2441.04 |
| 2007-07-03 | 2432.72 |
| 2007-07-04 | . |
| 2007-07-05 | 2435.69 |
| 2007-07-06 | 2469.64 |
| 2007-07-09 | 2485.73 |
| 2007-07-10 | 2453.90 |
| 2007-07-11 | 2421.16 |
| 2007-07-12 | 2407.32 |
| 2007-07-13 | 2390.51 |
| 2007-07-16 | 2406.19 |
| 2007-07-17 | 2408.54 |
| 2007-07-18 | 2382.24 |
| 2007-07-19 | 2374.89 |
| 2007-07-20 | 2327.85 |
| 2007-07-23 | 2306.59 |
| 2007-07-24 | 2275.09 |
| 2007-07-25 | 2226.92 |
| 2007-07-26 | 2161.59 |
| 2007-07-27 | 2106.89 |
| 2007-07-30 | 2101.18 |
#2007-07-31|2179.27
#2007-08-01|2124.74
#2007-08-02|2192.82
#2007-08-03|2203.45
#2007-08-06|2137.79
#2007-08-07|2145.11
#2007-08-08|2251.96
#2007-08-09|2194.52
#2007-08-10|2105.37
#2007-08-13|2102.17
#2007-08-14|2080.91
#2007-08-15|2053.28
#2007-08-16|1961.63
#2007-08-17|1974.68
#2007-08-20|1964.28
#2007-08-21|1973.21
#2007-08-22|2022.19
#2007-08-23|2025.61
#2007-08-24|2023.73
#2007-08-27|2081.13
#2007-08-28|2033.14
#2007-08-29|2079.22
#2007-08-30|2084.45
#2007-08-31|2111.20
#2007-09-03| .
#2007-09-04|2113.55
#2007-09-05|2081.64
#2007-09-06|2039.46
#2007-09-07|2028.90
#2007-09-10|1962.14
#2007-09-11|2008.35
#2007-09-12|2014.39
#2007-09-13|1994.08
#2007-09-14|1897.06
#2007-09-17|1827.56
#2007-09-18|1895.19
#2007-09-19|1981.40
#2007-09-20|1948.12
#2007-09-21|1955.23
#2007-09-24|1936.05
#2007-09-25|1878.73
#2007-09-26|1860.92
#2007-09-27|1896.29
#2007-09-28|1923.43
#2007-10-01|1960.58
#2007-10-02|2003.23
#2007-10-03|2051.55
#2007-10-04|2056.26
#2007-10-05|2069.16
#2007-10-08|2065.87
#2007-10-09|2032.24
#2007-10-10|2032.59
#2007-10-11|1988.91
#2007-10-12|1926.07
#2007-10-15|1907.39
#2007-10-16|1858.72
#2007-10-17|1880.48
#2007-10-18|1854.16
#2007-10-19|1821.78
#2007-10-22|1772.32
#2007-10-23|1812.23
#2007-10-24|1823.29
#2007-10-25|1870.11
#2007-10-26|1892.44
#2007-10-29|1902.00
#2007-10-30|1858.08
#2007-10-31|1853.64
#2007-11-01|1804.61
#2007-11-02|1782.72
#2007-11-05|1767.05
#2007-11-06|1786.09
#2007-11-07|1742.94
#2007-11-08|1727.02
#2007-11-09|1737.66
#2007-11-12|1751.47
#2007-11-13|1727.38
#2007-11-14|1750.96
#2007-11-15|1714.47
#2007-11-16|1714.98
#2007-11-19|1641.04
#2007-11-20|1652.05
#2007-11-21|1592.23
#2007-11-22| .
#2007-11-23|1624.00
#2007-11-26|1638.37
#2007-11-27|1651.09
#2007-11-28|1686.89
#2007-11-29|1736.34
#2007-11-30|1761.54
#2007-12-03|1689.16
#2007-12-04|1672.14
#2007-12-05|1669.25
#2007-12-06|1711.68
#2007-12-07|1763.65
#2007-12-10|1830.28
#2007-12-11|1831.40
#2007-12-12|1794.71
#2007-12-13|1718.72
#2007-12-14|1713.80
#2007-12-17|1645.93
#2007-12-18|1585.17
#2007-12-19|1598.90
#2007-12-20|1555.36
#2007-12-21|1593.80
#2007-12-24|1606.29
#2007-12-25| .
#2007-12-26|1617.33
#2007-12-27|1607.29
#2007-12-28|1614.63
#2007-12-31|1610.32
#2008-01-01| .
#2008-01-02|1632.96
#2008-01-03|1682.79
#2008-01-04|1708.06
#2008-01-07|1660.43
#2008-01-08|1641.56
#2008-01-09|1561.51
#2008-01-10|1534.60
#2008-01-11|1562.12
#2008-01-14|1607.47
#2008-01-15|1532.47
#2008-01-16|1524.33
#2008-01-17|1522.97
#2008-01-18|1555.85
#2008-01-21| .
#2008-01-22|1552.99
#2008-01-23|1560.29
#2008-01-24|1657.72
#2008-01-25|1650.41
#2008-01-28|1661.13
#2008-01-29|1690.34
#2008-01-30|1679.25
#2008-01-31|1646.16
#2008-02-01|1707.23
#2008-02-04|1739.14
#2008-02-05|1598.62
#2008-02-06|1558.72
#2008-02-07|1506.42
#2008-02-08|1520.75
#2008-02-11|1533.52
#2008-02-12|1595.58
#2008-02-13|1613.17
#2008-02-14|1607.00
#2008-02-15|1641.40
#2008-02-18| .
#2008-02-19|1664.35
#2008-02-20|1643.75
#2008-02-21|1665.43
#2008-02-22|1659.53
#2008-02-25|1663.09
#2008-02-26|1722.78
#2008-02-27|1744.94
#2008-02-28|1703.34
#2008-02-29|1645.48
#2008-03-03|1591.41
#2008-03-04|1602.74
#2008-03-05|1670.88
#2008-03-06|1639.76
#2008-03-07|1615.80
#2008-03-10|1617.39
#2008-03-11|1643.67
#2008-03-12|1654.11
#2008-03-13|1612.91
#2008-03-14|1587.94
#2008-03-17|1572.64
#2008-03-18|1681.39
#2008-03-19|1613.37
#2008-03-20|1594.91
#2008-03-21| .
#2008-03-24|1592.63
#2008-03-25|1647.09
#2008-03-26|1644.97
#2008-03-27|1645.79
#2008-03-28|1625.75
#2008-03-31|1655.07
#2008-04-01|1666.44
#2008-04-02|1738.58
#2008-04-03|1706.49
#2008-04-04|1710.12
#2008-04-07|1703.12
#2008-04-08|1680.13
#2008-04-09|1675.95
#2008-04-10|1654.65
#2008-04-11|1630.10
#2008-04-14|1610.97
#2008-04-15|1600.68
#2008-04-16|1665.15
#2008-04-17|1656.32
#2008-04-18|1656.46
#2008-04-21|1649.56
#2008-04-22|1619.95
#2008-04-23|1615.30
#2008-04-24|1573.42
#2008-04-25|1599.12
#2008-04-28|1623.78
#2008-04-29|1609.10
#2008-04-30|1625.89
#2008-05-01|1613.51
#2008-05-02|1654.17
#2008-05-05|1662.44
#2008-05-06|1609.87
#2008-05-07|1602.20
#2008-05-08|1591.05
#2008-05-09|1581.06
#2008-05-12|1599.23
#2008-05-13|1575.78
#2008-05-14|1570.00
#2008-05-15|1573.52
#2008-05-16|1612.69
#2008-05-19|1626.85
#2008-05-20|1630.23
#2008-05-21|1618.89
#2008-05-22|1609.60
#2008-05-23|1583.38
#2008-05-26| .
#2008-05-27|1569.20
#2008-05-28|1560.94
#2008-05-29|1535.88
#2008-05-30|1545.38
#2008-06-02|1544.19
#2008-06-03|1512.86
#2008-06-04|1485.43
#2008-06-05|1525.98
#2008-06-06|1486.85
#2008-06-09|1429.99
#2008-06-10|1395.08
#2008-06-11|1356.95
#2008-06-12|1327.24
#2008-06-13|1336.91
#2008-06-16|1324.73
#2008-06-17|1316.20
#2008-06-18|1252.55
#2008-06-19|1283.94
#2008-06-20|1293.41
#2008-06-23|1239.17
#2008-06-24|1219.17
#2008-06-25|1278.96
#2008-06-26|1197.72
#2008-06-27|1233.08
#2008-06-30|1273.77
#2008-07-01|1191.68
#2008-07-02|1071.31
#2008-07-03|1093.43
#2008-07-04| .
#2008-07-07|1113.45
#2008-07-08|1084.71
#2008-07-09|1087.87
#2008-07-10|1066.38
#2008-07-11|1015.84
#2008-07-14|1061.74
#2008-07-15|1028.61
#2008-07-16|1013.79
#2008-07-17|1103.82
#2008-07-18|1201.14
#2008-07-21|1231.83
#2008-07-22|1211.10
#2008-07-23|1241.37
#2008-07-24|1171.53
#2008-07-25|1146.79
#2008-07-28|1120.02
#2008-07-29|1086.98
#2008-07-30|1135.79
#2008-07-31|1128.72
#2008-08-01|1117.54
#2008-08-04|1111.54
#2008-08-05|1175.86
#2008-08-06|1198.47
#2008-08-07|1155.56
#2008-08-08|1203.26
#2008-08-11|1247.12
#2008-08-12|1236.35
#2008-08-13|1174.70
#2008-08-14|1180.61
#2008-08-15|1170.03
#2008-08-18|1168.49
#2008-08-19|1100.83
#2008-08-20|1090.41
#2008-08-21|1069.14
#2008-08-22|1121.36
#2008-08-25|1098.98
#2008-08-26|1084.31
#2008-08-27|1126.12
#2008-08-28|1174.06
#2008-08-29|1163.55
#2008-09-01| .
#2008-09-02|1207.46
#2008-09-03|1183.80
#2008-09-04|1151.29
#2008-09-05|1090.82
#2008-09-08|1175.38
#2008-09-09|1160.01
#2008-09-10|1149.35
#2008-09-11|1125.10
#2008-09-12|1161.97
#2008-09-15|1126.63
#2008-09-16|1086.75
#2008-09-17|1068.71
#2008-09-18|1083.12
#2008-09-19|1125.18
#2008-09-22|1089.87
#2008-09-23|1009.30
#2008-09-24|1039.47
#2008-09-25|1071.68
#2008-09-26|1065.47
#2008-09-29| 960.47
#2008-09-30| 922.25
#2008-10-01| 919.69
#2008-10-02| 916.08
#2008-10-03| 953.20
#2008-10-06| 896.62
#2008-10-07| 902.08
#2008-10-08| 862.20
#2008-10-09| 871.72
#2008-10-10| 844.59
#2008-10-13| 923.88
#2008-10-14| 950.09
#2008-10-15| 865.67
#2008-10-16| 818.98
#2008-10-17| 779.23
#2008-10-20| 790.65
#2008-10-21| 836.87
#2008-10-22| 769.27
#2008-10-23| 780.39
#2008-10-24| 749.17
#2008-10-27| 737.07
#2008-10-28| 738.87
#2008-10-29| 789.28
#2008-10-30| 846.04
#2008-10-31| 863.60
#2008-11-03| 887.61
#2008-11-04| 919.11
#2008-11-05| 922.89
#2008-11-06| 808.99
#2008-11-07| 840.56
#2008-11-10| 863.20
#2008-11-11| 862.40
#2008-11-12| 865.28
#2008-11-13| 854.24
#2008-11-14| 894.61
#2008-11-17| 869.02
#2008-11-18| 829.31
#2008-11-19| 805.45
#2008-11-20| 753.77
#2008-11-21| 749.71
#2008-11-24| 828.65
#2008-11-25| 866.93
#2008-11-26| 852.85
#2008-11-27| .
#2008-11-28| 835.22
#2008-12-01| 814.02
#2008-12-02| 840.80
#2008-12-03| 837.15
#2008-12-04| 860.18
#2008-12-05| 842.60
#2008-12-08| 915.70
#2008-12-09| 979.53
#2008-12-10| 999.32
#2008-12-11|1012.63
#2008-12-12| 972.09
#2008-12-15|1016.08
#2008-12-16|1021.57
#2008-12-17|1106.89
#2008-12-18|1046.18
#2008-12-19| 954.54
#2008-12-22| 939.52
#2008-12-23| 950.82
#2008-12-24| 949.36
#2008-12-25| .
#2008-12-26| 953.95
#2008-12-29| 979.87
#2008-12-30| 968.48
#2008-12-31| 948.81
#2009-01-01| .
#2009-01-02| 976.70
#2009-01-05| 979.92
#2009-01-06|1024.15
#2009-01-07|1040.54
#2009-01-08|1048.43
#2009-01-09|1033.72
#2009-01-12| 973.80
#2009-01-13| 943.40
#2009-01-14| 881.17
#2009-01-15| 882.21
#2009-01-16| 922.45
#2009-01-19| .
#2009-01-20| 841.25
#2009-01-21| 824.97
#2009-01-22| 864.62
#2009-01-23| 858.87
#2009-01-26| 903.60
#2009-01-27| 915.21
#2009-01-28| 952.56
#2009-01-29| 889.24
#2009-01-30| 879.63
#2009-02-02| 861.36
#2009-02-03| 867.20
#2009-02-04| 896.19
#2009-02-05| 886.36
#2009-02-06| 929.41
#2009-02-09| 944.26
#2009-02-10| 922.04
#2009-02-11| 916.17
#2009-02-12| 890.29
#2009-02-13| 905.38
#2009-02-16| .
#2009-02-17| 790.97
#2009-02-18| 776.22
#2009-02-19| 781.33
#2009-02-20| 730.64
#2009-02-23| 729.60
#2009-02-24| 744.99
#2009-02-25| 764.99
#2009-02-26| 764.16
#2009-02-27| 781.04
#2009-03-02| 728.62
#2009-03-03| 734.88
#2009-03-04| 834.99
#2009-03-05| 777.15
#2009-03-06| 743.04
#2009-03-09| 706.97
#2009-03-10| 733.79
#2009-03-11| 748.44
#2009-03-12| 771.96
#2009-03-13| 802.64
#2009-03-16| 849.39
#2009-03-17| 850.93
#2009-03-18| 873.57
#2009-03-19| 913.43
#2009-03-20| 912.70
#2009-03-23| 926.69
#2009-03-24| 900.37
#2009-03-25| 916.44
#2009-03-26| 914.02
#2009-03-27| 901.95
#2009-03-30| 874.49
#2009-03-31| 896.00
#2009-04-01| 948.62
#2009-04-02| 989.58
#2009-04-03| 955.91
#2009-04-06| 923.45
#2009-04-07| 900.16
#2009-04-08| 910.00
#2009-04-09| 945.62
#2009-04-10| .
#2009-04-13| 953.64
#2009-04-14| 958.28
#2009-04-15| 921.19
#2009-04-16| 962.71
#2009-04-17| 980.41
#2009-04-20| 914.61
#2009-04-21| 928.54
#2009-04-22| 961.49
#2009-04-23| 950.69
#2009-04-24| 966.52
#2009-04-27| 983.73
#2009-04-28| 979.45
#2009-04-29|1045.62
#2009-04-30|1113.76
#2009-05-01|1113.93
#2009-05-04|1121.49
#2009-05-05|1135.71
#2009-05-06|1061.66
#2009-05-07|1006.28
#2009-05-08|1070.89
#2009-05-11|1042.01
#2009-05-12|1054.50
#2009-05-13|1006.06
#2009-05-14|1036.60
#2009-05-15|1068.50
#2009-05-18|1059.73
#2009-05-19|1110.06
#2009-05-20|1098.12
#2009-05-21|1081.10
#2009-05-22|1105.71
#2009-05-25| .
#2009-05-26|1108.34
#2009-05-27|1094.43
#2009-05-28|1052.00
#2009-05-29|1061.04
#2009-06-01|1061.23
#2009-06-02|1140.60
#2009-06-03|1126.21
#2009-06-04|1121.81
#2009-06-05|1102.74
#2009-06-08|1066.35
#2009-06-09|1101.04
#2009-06-10|1122.80
#2009-06-11|1127.37
#2009-06-12|1129.25
#2009-06-15|1115.98
#2009-06-16|1116.90
#2009-06-17|1080.88
#2009-06-18|1070.82
#2009-06-19|1099.32
#2009-06-22|1039.37
#2009-06-23|1027.22
#2009-06-24|1036.99
#2009-06-25|1008.36
#2009-06-26|1020.67
#2009-06-29|1031.35
#2009-06-30|1025.60
#2009-07-01|1013.78
#2009-07-02| 985.87
#2009-07-03| .
#2009-07-06| 947.17
#2009-07-07| 997.18
#2009-07-08|1016.62
#2009-07-09|1019.93
#2009-07-10| 986.78
#2009-07-13| 996.54
#2009-07-14|1007.97
#2009-07-15|1000.12
#2009-07-16| 998.76
#2009-07-17|1031.57
#2009-07-20|1056.75
#2009-07-21|1082.46
#2009-07-22|1077.37
#2009-07-23|1129.81
#2009-07-24|1114.39
#2009-07-27|1100.37
#2009-07-28|1073.29
#2009-07-29|1081.59
#2009-07-30|1094.79
#2009-07-31|1082.75
#2009-08-03|1151.22
#2009-08-04|1178.49
#2009-08-05|1141.08
#2009-08-06|1129.54
#2009-08-07|1122.43
#2009-08-10|1114.17
#2009-08-11|1117.06
#2009-08-12|1146.04
#2009-08-13|1198.29
#2009-08-14|1178.26
#2009-08-17|1130.36
#2009-08-18|1134.30
#2009-08-19|1157.33
#2009-08-20|1194.86
#2009-08-21|1225.77
#2009-08-24|1221.75
#2009-08-25|1241.89
#2009-08-26|1185.66
#2009-08-27|1189.58
#2009-08-28|1191.02
#2009-08-31|1201.62
#2009-09-01|1170.21
#2009-09-02|1130.56
#2009-09-03|1120.06
#2009-09-04|1155.25
#2009-09-07| .
#2009-09-08|1236.11
#2009-09-09|1276.00
#2009-09-10|1258.09
#2009-09-11|1262.16
#2009-09-14|1275.41
#2009-09-15|1284.30
#2009-09-16|1341.61
#2009-09-17|1358.68
#2009-09-18|1402.13
#2009-09-21|1351.34
#2009-09-22|1342.42
#2009-09-23|1333.78
#2009-09-24|1292.19
#2009-09-25|1278.15
#2009-09-28|1281.43
#2009-09-29|1280.16
#2009-09-30|1284.65
#2009-10-01|1266.03
#2009-10-02|1237.54
#2009-10-05|1256.31
#2009-10-06|1286.36
#2009-10-07|1303.63
#2009-10-08|1368.11
#2009-10-09|1342.71
#2009-10-12|1372.97
#2009-10-13|1338.07
#2009-10-14|1386.89
#2009-10-15|1399.49
#2009-10-16|1347.37
#2009-10-19|1368.24
#2009-10-20|1349.68
#2009-10-21|1349.18
#2009-10-22|1318.02
#2009-10-23|1319.33
#2009-10-26|1277.36
#2009-10-27|1265.30
#2009-10-28|1178.70
#2009-10-29|1222.62
#2009-10-30|1164.92
#2009-11-02|1191.01
#2009-11-03|1164.94
#2009-11-04|1222.71
#2009-11-05|1254.72
#2009-11-06|1230.26
#2009-11-09|1267.19
#2009-11-10|1242.30
#2009-11-11|1241.58
#2009-11-12|1220.23
#2009-11-13|1227.50
#2009-11-16|1243.74
#2009-11-17|1207.27
#2009-11-18|1227.07
#2009-11-19|1204.00
#2009-11-20|1202.62
#2009-11-23|1248.83
#2009-11-24|1227.89
#2009-11-25|1234.61
#2009-11-26| .
#2009-11-27|1212.06
#2009-11-30|1190.51
#2009-12-01|1236.00
#2009-12-02|1255.36
#2009-12-03|1257.91
#2009-12-04|1285.43
#2009-12-07|1262.95
#2009-12-08|1216.78
#2009-12-09|1206.92
#2009-12-10|1239.46
#2009-12-11|1259.30
#2009-12-14|1267.99
#2009-12-15|1251.33
#2009-12-16|1260.29
#2009-12-17|1231.54
#2009-12-18|1231.95
#2009-12-21|1260.37
#2009-12-22|1287.45
#2009-12-23|1280.32
#2009-12-24|1271.85
#2009-12-25| .
#2009-12-28|1277.03
#2009-12-29|1313.46
#2009-12-30|1282.06
#2009-12-31|1269.53
#2010-01-01| .
#2010-01-04|1315.55
#2010-01-05|1278.96
#2010-01-06|1256.09
#2010-01-07|1235.05
#2010-01-08|1250.95
#2010-01-11|1285.72
#2010-01-12|1268.77
#2010-01-13|1282.32
#2010-01-14|1269.99
#2010-01-15|1243.10
#2010-01-18| .
#2010-01-19|1242.45
#2010-01-20|1207.07
#2010-01-21|1190.58
#2010-01-22|1188.46
#2010-01-25|1184.85
#2010-01-26|1187.75
#2010-01-27|1151.36
#2010-01-28|1138.46
#2010-01-29|1156.43
#2010-02-01|1161.23
#2010-02-02|1181.90
#2010-02-03|1176.42
#2010-02-04|1143.34
#2010-02-05|1099.84
#2010-02-08|1110.93
#2010-02-09|1107.67
#2010-02-10|1111.13
#2010-02-11|1084.20
#2010-02-12|1086.61
#2010-02-15| .
#2010-02-16|1096.18
#2010-02-17|1126.36
#2010-02-18|1131.77
#2010-02-19|1112.87
#2010-02-22|1132.78
#2010-02-23|1122.59
#2010-02-24|1110.43
#2010-02-25|1068.59
#2010-02-26|1075.90
#2010-03-01|1075.86
#2010-03-02|1084.44
#2010-03-03|1092.03
#2010-03-04|1103.72
#2010-03-05|1123.11
#2010-03-08|1142.86
#2010-03-09|1143.42
#2010-03-10|1153.77
#2010-03-11|1160.63
#2010-03-12|1177.53
#2010-03-15|1147.66
#2010-03-16|1166.24
#2010-03-17|1208.84
#2010-03-18|1178.96
#2010-03-19|1187.47
#2010-03-22|1175.44
#2010-03-23|1202.65
#2010-03-24|1161.67
#2010-03-25|1173.79
#2010-03-26|1186.60
#2010-03-29|1174.52
#2010-03-30|1170.89
#2010-03-31|1177.18
#2010-04-01|1203.55
#2010-04-02| .
#2010-04-05|1200.79
#2010-04-06|1205.49
#2010-04-07|1176.90
#2010-04-08|1174.58
#2010-04-09|1219.24
#2010-04-12|1231.59
#2010-04-13|1213.34
#2010-04-14|1242.86
#2010-04-15|1232.02
#2010-04-16|1255.67
#2010-04-19|1251.73
#2010-04-20|1264.83
#2010-04-21|1287.96
#2010-04-22|1266.32
#2010-04-23|1340.22
#2010-04-26|1360.57
#2010-04-27|1273.34
#2010-04-28|1230.08
#2010-04-29|1295.42
#2010-04-30|1331.94
#2010-05-03|1319.76
#2010-05-04|1231.91
#2010-05-05|1187.97
#2010-05-06|1124.19
#2010-05-07|1069.40
#2010-05-10|1210.46
#2010-05-11|1179.79
#2010-05-12|1184.67
#2010-05-13|1167.41
#2010-05-14|1082.76
#2010-05-17|1073.88
#2010-05-18|1114.87
#2010-05-19|1059.79
#2010-05-20|1026.32
#2010-05-21|1059.14
#2010-05-24|1049.47
#2010-05-25| 999.09
#2010-05-26|1031.33
#2010-05-27|1098.08
#2010-05-28|1067.07
#2010-05-31| .
#2010-06-01|1077.05
#2010-06-02|1070.07
#2010-06-03|1096.03
#2010-06-04|1043.89
#2010-06-07|1034.70
#2010-06-08|1012.83
#2010-06-09|1057.65
#2010-06-10|1094.82
#2010-06-11|1077.50
#2010-06-14|1093.47
#2010-06-15|1114.78
#2010-06-16|1112.32
#2010-06-17|1122.00
#2010-06-18|1134.54
#2010-06-21|1142.92
#2010-06-22|1109.21
#2010-06-23|1068.61
#2010-06-24|1062.52
#2010-06-25|1036.57
#2010-06-28|1060.41
#2010-06-29| 981.56
#2010-06-30|1001.78
#2010-07-01| 981.63
#2010-07-02|1009.37
#2010-07-05| .
#2010-07-06|1041.10
#2010-07-07| 986.28
#2010-07-08| 979.52
#2010-07-09| 968.11
#2010-07-12| 976.82
#2010-07-13|1021.97
#2010-07-14|1021.22
#2010-07-15|1008.90
#2010-07-16| 984.44
#2010-07-19| 978.88
#2010-07-20| 963.84
#2010-07-21| 980.91
#2010-07-22|1024.27
#2010-07-23|1011.16
#2010-07-26|1035.73
#2010-07-27|1042.05
#2010-07-28|1023.57
#2010-07-29|1037.62
#2010-07-30|1022.74
#2010-08-02|1064.24
#2010-08-03|1058.44
#2010-08-04|1051.74
#2010-08-05|1052.12
#2010-08-06|1048.04
#2010-08-09|1067.45
#2010-08-10|1040.01
#2010-08-11| 989.31
#2010-08-12| 960.01
#2010-08-13| 940.91
#2010-08-16| 942.25
#2010-08-17| 967.71
#2010-08-18| 962.92
#2010-08-19| 928.40
#2010-08-20| 886.13
#2010-08-23| 890.55
#2010-08-24| 778.30
#2010-08-25| 786.16
#2010-08-26| 802.05
#2010-08-27| 803.13
#2010-08-30| 801.02
#2010-08-31| 816.71
#2010-09-01| 856.70
#2010-09-02| 860.71
#2010-09-03| 895.39
#2010-09-06| .
#2010-09-07| 884.62
#2010-09-08| 868.42
#2010-09-09| 870.31
#2010-09-10| 874.67
#2010-09-13| 899.81
#2010-09-14| 896.97
#2010-09-15| 894.02
#2010-09-16| 894.81
#2010-09-17| 882.45
#2010-09-20| 881.89
#2010-09-21| 896.15
#2010-09-22| 905.18
#2010-09-23| 889.43
#2010-09-24| 902.86
#2010-09-27| 896.24
#2010-09-28| 894.86
#2010-09-29| 886.63
#2010-09-30| 885.94
#2010-10-01| 885.17
#2010-10-04| 887.20
#2010-10-05| 918.08
#2010-10-06| 944.59
#2010-10-07| 929.43
#2010-10-08| 931.81
#2010-10-11| 927.95
#2010-10-12| 909.02
#2010-10-13| 924.81
#2010-10-14| 923.76
#2010-10-15| 914.55
#2010-10-18| 906.50
#2010-10-19| 887.15
#2010-10-20| 904.56
#2010-10-21| 961.42
#2010-10-22| 936.41
#2010-10-25| 941.14
#2010-10-26| 928.44
#2010-10-27| 912.96
#2010-10-28| 928.37
#2010-10-29| 921.99
#2010-11-01| 932.88
#2010-11-02| 951.75
#2010-11-03| 972.08
#2010-11-04|1020.72
#2010-11-05| 997.43
#2010-11-08|1004.43
#2010-11-09|1042.43
#2010-11-10| 981.38
#2010-11-11| 958.63
#2010-11-12| 947.05
#2010-11-15| 970.99
#2010-11-16| 953.69
#2010-11-17| 969.07
#2010-11-18|1023.46
#2010-11-19|1031.82
#2010-11-22|1022.16
#2010-11-23| 975.58
#2010-11-24| 980.26
#2010-11-25| .
#2010-11-26| 950.88
#2010-11-29| 914.79
#2010-11-30| 899.65
#2010-12-01| 929.63
#2010-12-02| 989.30
#2010-12-03|1002.62
#2010-12-06| 986.89
#2010-12-07|1014.87
#2010-12-08|1008.03
#2010-12-09|1013.40
#2010-12-10|1017.86
#2010-12-13|1037.84
#2010-12-14|1056.04
#2010-12-15|1038.72
#2010-12-16|1032.80
#2010-12-17|1025.53
#2010-12-20|1033.05
#2010-12-21|1059.28
#2010-12-22|1058.33
#2010-12-23|1047.79
#2010-12-24| .
#2010-12-27|1049.31
#2010-12-28|1047.84
#2010-12-29|1050.59
#2010-12-30|1059.02
#2010-12-31|1073.72
#2011-01-03|1069.44
#2011-01-04|1053.10
#2011-01-05|1011.96
#2011-01-06| 993.32
#2011-01-07| 984.04
#2011-01-10| 988.02
#2011-01-11| 998.28
#2011-01-12|1016.59
#2011-01-13|1037.61
#2011-01-14|1057.87
#2011-01-17| .
#2011-01-18|1058.61
#2011-01-19|1049.56
#2011-01-20|1038.91
#2011-01-21|1065.48
#2011-01-24|1097.77
#2011-01-25|1128.63
#2011-01-26|1132.93
#2011-01-27|1130.80
#2011-01-28|1109.96
#2011-01-31|1100.02
#2011-02-01|1132.91
#2011-02-02|1129.54
#2011-02-03|1131.25
#2011-02-04|1140.73
#2011-02-07|1147.62
#2011-02-08|1154.38
#2011-02-09|1138.20
#2011-02-10|1138.92
#2011-02-11|1145.05
#2011-02-14|1132.89
#2011-02-15|1130.80
#2011-02-16|1137.47
#2011-02-17|1136.33
#2011-02-18|1174.01
#2011-02-21| .
#2011-02-22|1135.57
#2011-02-23|1132.57
#2011-02-24|1130.32
#2011-02-25|1154.15
#2011-02-28|1186.67
#2011-03-01|1164.87
#2011-03-02|1142.32
#2011-03-03|1156.58
#2011-03-04|1150.28
#2011-03-07|1147.43
#2011-03-08|1142.52
#2011-03-09|1119.12
#2011-03-10|1094.46
#2011-03-11|1084.81
#2011-03-14|1089.75
#2011-03-15|1064.58
#2011-03-16|1045.78
#2011-03-17|1104.96
#2011-03-18|1120.37
#2011-03-21|1135.13
#2011-03-22|1129.50
#2011-03-23|1129.01
#2011-03-24|1170.53
#2011-03-25|1173.88
#2011-03-28|1194.76
#2011-03-29|1178.60
#2011-03-30|1179.20
#2011-03-31|1170.05
#2011-04-01|1188.81
#2011-04-04|1203.15
#2011-04-05|1195.71
#2011-04-06|1221.39
#2011-04-07|1210.01
#2011-04-08|1220.97
#2011-04-11|1197.30
#2011-04-12|1185.29
#2011-04-13|1211.48
#2011-04-14|1198.50
#2011-04-15|1194.85
#2011-04-18|1137.68
#2011-04-19|1151.05
#2011-04-20|1187.94
#2011-04-21|1224.97
#2011-04-22| .
#2011-04-25|1224.09
#2011-04-26|1234.46
#2011-04-27|1231.32
#2011-04-28|1251.00
#2011-04-29|1263.52
#2011-05-02|1268.24
#2011-05-03|1253.48
#2011-05-04|1228.66
#2011-05-05|1188.90
#2011-05-06|1207.19
#2011-05-09|1183.01
#2011-05-10|1204.55
#2011-05-11|1198.75
#2011-05-12|1168.46
#2011-05-13|1166.79
#2011-05-16|1155.45
#2011-05-17|1145.06
#2011-05-18|1139.13
#2011-05-19|1145.92
#2011-05-20|1126.58
#2011-05-23|1092.39
#2011-05-24|1102.24
#2011-05-25|1092.72
#2011-05-26|1084.06
#2011-05-27|1111.14
#2011-05-30| .
#2011-05-31|1134.58
#2011-06-01|1122.02
#2011-06-02|1109.78
#2011-06-03|1106.81
#2011-06-06|1109.59
#2011-06-07|1115.07
#2011-06-08|1092.07
#2011-06-09|1103.02
#2011-06-10|1061.85
#2011-06-13|1071.75
#2011-06-14|1092.65
#2011-06-15|1057.50
#2011-06-16|1052.52
#2011-06-17|1069.42
#2011-06-20|1064.02
#2011-06-21|1091.74
#2011-06-22|1085.79
#2011-06-23|1034.04
#2011-06-24|1036.52
#2011-06-27|1051.32
#2011-06-28|1066.43
#2011-06-29|1097.26
#2011-06-30|1128.37
#2011-07-01|1146.63
#2011-07-04| .
#2011-07-05|1128.19
#2011-07-06|1097.61
#2011-07-07|1109.97
#2011-07-08|1059.98
#2011-07-11|1015.03
#2011-07-12|1002.73
#2011-07-13|1031.07
#2011-07-14|1018.25
#2011-07-15| 997.97
#2011-07-18| 977.97
#2011-07-19|1007.83
#2011-07-20|1023.58
#2011-07-21|1045.74
#2011-07-22|1059.66
#2011-07-25|1047.37
#2011-07-26|1044.93
#2011-07-27|1020.65
#2011-07-28|1005.25
#2011-07-29|1014.70
#2011-08-01| 952.92
#2011-08-02| 931.23
#2011-08-03| 924.33
#2011-08-04| 872.97
#2011-08-05| 880.58
#2011-08-08| 852.51
#2011-08-09| 895.65
#2011-08-10| 838.58
#2011-08-11| 867.54
#2011-08-12| 887.03
#2011-08-15| 912.12
#2011-08-16| 912.56
#2011-08-17| 917.70
#2011-08-18| 847.77
#2011-08-19| 833.49
#2011-08-22| 847.63
#2011-08-23| 838.67
#2011-08-24| 857.82
#2011-08-25| 855.18
#2011-08-26| 846.13
#2011-08-29| 880.07
#2011-08-30| 877.14
#2011-08-31| 922.13
#2011-09-01| 922.52
#2011-09-02| 871.16
#2011-09-05| .
#2011-09-06| 829.64
#2011-09-07| 865.87
#2011-09-08| 862.74
#2011-09-09| 798.98
#2011-09-12| 759.22
#2011-09-13| 768.92
#2011-09-14| 799.19
#2011-09-15| 826.75
#2011-09-16| 838.10
#2011-09-19| 805.76
#2011-09-20| 830.86
#2011-09-21| 799.53
#2011-09-22| 747.91
#2011-09-23| 757.63
#2011-09-26| 774.78
#2011-09-27| 823.83
#2011-09-28| 816.76
#2011-09-29| 830.67
#2011-09-30| 807.77
#2011-10-03| 809.98
#2011-10-04| 771.92
#2011-10-05| 808.39
#2011-10-06| 856.60
#2011-10-07| 860.57
#2011-10-10| 895.03
#2011-10-11| 864.87
#2011-10-12| 905.14
#2011-10-13| 885.56
#2011-10-14| 905.07
#2011-10-17| 887.71
#2011-10-18| 892.00
#2011-10-19| 918.13
#2011-10-20| 907.82
#2011-10-21| 923.87
#2011-10-24| 967.01
#2011-10-25| 941.13
#2011-10-26| 939.03
#2011-10-27| 994.60
#2011-10-28| 980.93
#2011-10-31| 928.78
#2011-11-01| 848.03
#2011-11-02| 864.14
#2011-11-03| 898.53
#2011-11-04| 891.78
#2011-11-07| 876.12
#2011-11-08| 902.72
#2011-11-09| 866.28
#2011-11-10| 881.77
#2011-11-11| 914.65
#2011-11-14| 906.45
#2011-11-15| 872.75
#2011-11-16| 879.74
#2011-11-17| 861.71
#2011-11-18| 854.36
#2011-11-21| 831.90
#2011-11-22| 838.45
#2011-11-23| 815.49
#2011-11-24| .
#2011-11-25| 809.04
#2011-11-28| 865.06
#2011-11-29| 877.26
#2011-11-30| 934.26
#2011-12-01| 919.64
#2011-12-02| 930.57
#2011-12-05| 941.92
#2011-12-06| 921.68
#2011-12-07| 916.75
#2011-12-08| 887.01
#2011-12-09| 895.23
#2011-12-12| 874.47
#2011-12-13| 876.13
#2011-12-14| 841.70
#2011-12-15| 856.80
#2011-12-16| 860.83
#2011-12-19| 878.16
#2011-12-20| 898.05
#2011-12-21| 915.29
#2011-12-22| 930.83
#2011-12-23| 940.25
#2011-12-26| .
#2011-12-27| 942.19
#2011-12-28| 917.60
#2011-12-29| 920.54
#2011-12-30| 951.40
#2012-01-02| .
#2012-01-03| 979.29
#2012-01-04| 956.85
#2012-01-05| 929.52
#2012-01-06| 906.78
#2012-01-09| 907.47
#2012-01-10| 943.52
#2012-01-11| 923.70
#2012-01-12| 930.40
#2012-01-13| 922.96
#2012-01-16| .
#2012-01-17| 940.03
#2012-01-18| 957.27
#2012-01-19|1004.98
#2012-01-20|1002.31
#2012-01-23|1007.98
#2012-01-24| 987.11
#2012-01-25| 973.00
#2012-01-26|1002.19
#2012-01-27| 989.04
#2012-01-30| 968.16
#2012-01-31| 979.91
#2012-02-01|1007.13
#2012-02-02| 997.09
#2012-02-03|1017.12
#2012-02-06|1010.25
#2012-02-07|1029.35
#2012-02-08|1021.40
#2012-02-09|1035.48
#2012-02-10|1011.19
#2012-02-13|1012.09
#2012-02-14|1000.76
#2012-02-15|1006.07
#2012-02-16|1007.39
#2012-02-17|1056.10
#2012-02-20| .
#2012-02-21|1071.77
#2012-02-22|1069.88
#2012-02-23|1075.68
#2012-02-24|1097.46
#2012-02-27|1086.41
#2012-02-28|1072.08
#2012-02-29|1081.92
#2012-03-01|1091.47
#2012-03-02|1080.61
#2012-03-05|1069.06
#2012-03-06|1013.27
#2012-03-07|1002.81
#2012-03-08|1049.29
#2012-03-09|1058.76
#2012-03-12|1047.84
#2012-03-13|1068.40
#2012-03-14|1065.64
#2012-03-15|1081.61
#2012-03-16|1096.57
#2012-03-19|1089.24
#2012-03-20|1071.09
#2012-03-21|1066.47
#2012-03-22|1050.77
#2012-03-23|1043.21
#2012-03-26|1048.99
#2012-03-27|1045.57
#2012-03-28|1027.68
#2012-03-29|1004.03
#2012-03-30|1021.87
#2012-04-02|1036.83
#2012-04-03|1016.78
#2012-04-04| 974.85
#2012-04-05| 973.03
#2012-04-06| .
#2012-04-09| 973.59
#2012-04-10| 955.11
#2012-04-11| 968.96
#2012-04-12|1002.09
#2012-04-13| 978.72
#2012-04-16| 976.79
#2012-04-17|1010.68
#2012-04-18|1001.81
#2012-04-19| 983.10
#2012-04-20|1001.50
#2012-04-23| 968.28
#2012-04-24| 993.86
#2012-04-25| 999.23
#2012-04-26| 996.77
#2012-04-27|1021.10
#2012-04-30|1017.04
#2012-05-01|1027.62
#2012-05-02|1021.83
#2012-05-03|1011.01
#2012-05-04| 968.97
#2012-05-07| 964.17
#2012-05-08| 937.79
#2012-05-09| 941.10
#2012-05-10| 953.79
#2012-05-11| 957.27
#2012-05-14| 918.79
#2012-05-15| 914.18
#2012-05-16| 903.52
#2012-05-17| 880.34
#2012-05-18| 890.58
#2012-05-21| 897.51
#2012-05-22| 925.39
#2012-05-23| 894.38
#2012-05-24| 897.51
#2012-05-25| 888.34
#2012-05-28| .
#2012-05-29| 905.24
#2012-05-30| 870.61
#2012-05-31| 844.96
#2012-06-01| 823.51
#2012-06-04| 832.37
#2012-06-05| 821.33
#2012-06-06| 868.54
#2012-06-07| 864.64
#2012-06-08| 861.40
#2012-06-11| 869.65
#2012-06-12| 865.93
#2012-06-13| 865.59
#2012-06-14| 860.75
#2012-06-15| 884.74
#2012-06-18| 878.66
#2012-06-19| 895.36
#2012-06-20| 900.54
#2012-06-21| 881.94
#2012-06-22| 851.24
#2012-06-25| 830.81
#2012-06-26| 839.87
#2012-06-27| 862.39
#2012-06-28| 872.19
#2012-06-29| 931.15
#2012-07-02| 938.32
#2012-07-03| 952.62
#2012-07-04| .
#2012-07-05| 925.57
#2012-07-06| 886.97
#2012-07-09| 893.77
#2012-07-10| 894.14
#2012-07-11| 903.66
#2012-07-12| 890.99
#2012-07-13| 893.88
#2012-07-16| 915.28
#2012-07-17| 904.41
#2012-07-18| 919.88
#2012-07-19| 924.01
#2012-07-20| 909.60
#2012-07-23| 877.46
#2012-07-24| 874.80
#2012-07-25| 876.45
#2012-07-26| 899.84
#2012-07-27| 931.69
#2012-07-30| 938.61
#2012-07-31| 914.02
#2012-08-01| 907.42
#2012-08-02| 895.59
#2012-08-03| 921.41
#2012-08-06| 950.89
#2012-08-07| 961.80
#2012-08-08| 958.98
#2012-08-09| 967.01
#2012-08-10| 970.13
#2012-08-13| 958.48
#2012-08-14| 916.64
#2012-08-15| 895.52
#2012-08-16| 904.45
#2012-08-17| 922.02
#2012-08-20| 913.08
#2012-08-21| 947.82
#2012-08-22| 920.82
#2012-08-23| 926.56
#2012-08-24| 921.98
#2012-08-27| 929.13
#2012-08-28| 930.67
#2012-08-29| 921.32
#2012-08-30| 902.78
#2012-08-31| 916.22
#2012-09-03| .
#2012-09-04| 910.70
#2012-09-05| 923.92
#2012-09-06| 951.46
#2012-09-07| 985.42
#2012-09-10| 997.66
#2012-09-11| 999.80
#2012-09-12|1015.75
#2012-09-13|1020.30
#2012-09-14|1067.72
#2012-09-17|1047.79
#2012-09-18|1032.91
#2012-09-19|1032.65
#2012-09-20|1034.47
#2012-09-21|1046.02
#2012-09-24|1034.64
#2012-09-25|1028.33
#2012-09-26|1012.04
#2012-09-27|1013.98
#2012-09-28|1008.87
#2012-10-01|1007.62
#2012-10-02|1010.59
#2012-10-03|1006.56
#2012-10-04|1005.90
#2012-10-05|1028.96
#2012-10-08|1004.91
#2012-10-09| 976.94
#2012-10-10| 960.53
#2012-10-11| 975.55
#2012-10-12| 966.91
#2012-10-15| 964.43
#2012-10-16| 980.49
#2012-10-17| 998.76
#2012-10-18|1008.51
#2012-10-19| 981.21
#2012-10-22| 977.95
#2012-10-23| 949.41
#2012-10-24| 961.51
#2012-10-25| 967.79
#2012-10-26| 967.32
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 993.00
#2012-11-01|1008.06
#2012-11-02|1014.63
#2012-11-05|1015.77
#2012-11-06|1021.29
#2012-11-07| 989.65
#2012-11-08| 966.45
#2012-11-09| 971.02
#2012-11-12| 964.15
#2012-11-13| 966.98
#2012-11-14| 947.49
#2012-11-15| 943.11
#2012-11-16| 929.37
#2012-11-19| 961.01
#2012-11-20| 966.06
#2012-11-21| 973.83
#2012-11-22| .
#2012-11-23| 988.16
#2012-11-26| 979.14
#2012-11-27| 979.06
#2012-11-28| 981.16
#2012-11-29| 997.53
#2012-11-30|1000.00
#2012-12-03|1002.85
#2012-12-04|1006.28
#2012-12-05|1007.69
#2012-12-06|1019.97
#2012-12-07|1017.11
#2012-12-10|1012.13
#2012-12-11|1027.06
#2012-12-12|1030.34
#2012-12-13|1033.84
#2012-12-14|1031.46
#2012-12-17|1029.08
#2012-12-18|1035.87
#2012-12-19|1074.08
#2012-12-20|1079.63
#2012-12-21|1084.14
#2012-12-24|1075.69
#2012-12-25|1075.69
#2012-12-26|1077.89
#2012-12-27|1085.06
#2012-12-28|1083.64
#2012-12-31|1084.96
#2013-01-01|1084.96
#2013-01-02|1120.13
#2013-01-03|1098.38
#2013-01-04|1092.66
#2013-01-07|1090.32
#2013-01-08|1076.82
#2013-01-09|1080.49
#2013-01-10|1095.95
#2013-01-11|1102.54
#2013-01-14|1099.30
#2013-01-15|1083.27
#2013-01-16|1081.15
#2013-01-17|1095.23
#2013-01-18|1095.67
#2013-01-21|1105.24
#2013-01-22|1115.04
#2013-01-23|1106.45
#2013-01-24|1148.74
#2013-01-25|1155.14
#2013-01-28|1154.23
#2013-01-29|1162.82
#2013-01-30|1157.43
#2013-01-31|1164.38
#2013-02-01|1174.30
#2013-02-04|1133.21
#2013-02-05|1130.85
#2013-02-06|1145.72
#2013-02-07|1148.02
#2013-02-08|1170.29
#2013-02-11|1161.24
#2013-02-12|1183.42
#2013-02-13|1220.37
#2013-02-14|1207.05
#2013-02-15|1194.97
#2013-02-18|1196.17
#2013-02-19|1197.72
#2013-02-20|1195.48
#2013-02-21|1146.13
#2013-02-22|1180.88
#2013-02-25|1186.76
#2013-02-26|1192.29
#2013-02-27|1196.13
#2013-02-28|1202.31
#2013-03-01|1193.32
#2013-03-04|1214.39
#2013-03-05|1250.02
#2013-03-06|1205.39
#2013-03-07|1225.24
#2013-03-08|1222.78
#2013-03-11| .
#2013-03-12|1229.72
#2013-03-13|1222.13
#2013-03-14|1267.15
#2013-03-15|1274.75
#2013-03-18|1259.29
#2013-03-19|1251.46
#2013-03-20|1261.54
#2013-03-21|1250.11
#2013-03-22|1241.05
#2013-03-25|1230.46
#2013-03-26|1218.60
#2013-03-27|1206.95
#2013-03-28|1230.91
#2013-03-29| .
#2013-04-01|1231.48
#2013-04-02|1237.89
#2013-04-03|1222.07
#2013-04-04|1194.60
#2013-04-05|1174.89
#2013-04-08|1169.87
#2013-04-09|1168.71
#2013-04-10|1212.36
#2013-04-11|1220.98
#2013-04-12|1198.13
#2013-04-15|1179.86
#2013-04-16|1169.41
#2013-04-17|1138.69
#2013-04-18|1138.92
#2013-04-19|1134.15
#2013-04-22|1140.13
#2013-04-23|1184.09
#2013-04-24|1195.21
#2013-04-25|1206.99
#2013-04-26|1181.31
#2013-04-29|1208.37
#2013-04-30|1196.38
#2013-05-01|1184.26
#2013-05-02|1177.64
#2013-05-03|1216.01
#2013-05-06|1210.45
#2013-05-07|1234.55
#2013-05-08|1213.88
#2013-05-09|1204.84
#2013-05-10|1196.53
#2013-05-13|1205.76
#2013-05-14|1214.61
#2013-05-15|1212.63
#2013-05-16|1217.50
#2013-05-17|1222.06
#2013-05-20|1233.26
#2013-05-21|1228.79
#2013-05-22|1206.50
#2013-05-23|1196.41
#2013-05-24|1198.45
#2013-05-27|1209.93
#2013-05-28|1224.04
#2013-05-29|1202.82
#2013-05-30|1226.62
#2013-05-31|1201.33
#2013-06-03|1207.77
#2013-06-04|1205.91
#2013-06-05|1183.35
#2013-06-06|1172.53
#2013-06-07|1197.28
#2013-06-10|1190.43
#2013-06-11|1173.60
#2013-06-12|1164.62
#2013-06-13|1177.69
#2013-06-14|1189.45
#2013-06-17|1202.81
#2013-06-18|1201.68
#2013-06-19|1205.98
#2013-06-20|1146.43
#2013-06-21|1146.69
#2013-06-24|1113.10
#2013-06-25|1137.20
#2013-06-26|1155.36
#2013-06-27|1169.32
#2013-06-28|1172.11
#2013-07-01|1192.97
#2013-07-02|1182.25
#2013-07-03|1146.46
#2013-07-04|1186.08
#2013-07-05|1144.25
#2013-07-08|1169.90
#2013-07-09|1172.04
#2013-07-10|1158.60
#2013-07-11|1182.73
#2013-07-12|1195.56
#2013-07-15|1196.05
#2013-07-16|1188.51
#2013-07-17|1178.46
#2013-07-18|1205.09
#2013-07-19|1213.68
#2013-07-22|1218.15
#2013-07-23|1220.21
#2013-07-24|1236.24
#2013-07-25|1229.41
#2013-07-26|1229.25
#2013-07-29|1224.99
#2013-07-30|1230.96
#2013-07-31|1255.02
#2013-08-01|1266.25
#2013-08-02|1289.72
#2013-08-05|1297.42
#2013-08-06|1304.11
#2013-08-07|1301.77
#2013-08-08|1318.49
#2013-08-09|1330.86
#2013-08-12|1322.40
#2013-08-13|1316.87
#2013-08-14|1327.68
#2013-08-15|1308.68
#2013-08-16|1320.13
#2013-08-19|1324.20
#2013-08-20|1300.59
#2013-08-21|1295.66
#2013-08-22|1309.33
#2013-08-23|1314.68
#2013-08-26|1322.29
#2013-08-27|1274.12
#2013-08-28|1266.40
#2013-08-29|1293.96
#2013-08-30|1277.95
#2013-09-02|1295.57
#2013-09-03|1296.91
#2013-09-04|1308.76
#2013-09-05|1332.44
#2013-09-06|1336.88
#2013-09-09|1356.98
#2013-09-10|1384.56
#2013-09-11|1399.46
#2013-09-12|1393.00
#2013-09-13|1388.59
#2013-09-16|1423.64
#2013-09-17|1408.03
#2013-09-18|1418.78
#2013-09-19|1462.80
#2013-09-20|1437.86
#2013-09-23|1429.72
#2013-09-24|1436.31
#2013-09-25|1437.31
#2013-09-26|1441.09
#2013-09-27|1442.08
#2013-09-30|1435.45
#2013-10-01|1455.50
#2013-10-02|1456.51
#2013-10-03|1437.39
#2013-10-04|1444.87
#2013-10-07|1438.36
#2013-10-08|1422.58
#2013-10-09|1396.82
#2013-10-10|1440.13
#2013-10-11|1440.30
#2013-10-14|1472.89
#2013-10-15|1484.36
#2013-10-16|1500.51
#2013-10-17|1498.70
#2013-10-18|1506.82
#2013-10-21|1508.02
#2013-10-22|1509.52
#2013-10-23|1493.16
#2013-10-24|1497.08
#2013-10-25|1494.67
#2013-10-28|1490.21
#2013-10-29|1480.59
#2013-10-30|1473.20
#2013-10-31|1476.29
#2013-11-01|1450.30
#2013-11-04|1485.83
#2013-11-05|1492.52
#2013-11-06|1512.05
#2013-11-07|1493.11
#2013-11-08|1482.07
#2013-11-11|1506.17
#2013-11-12|1532.79
#2013-11-13|1520.66
#2013-11-14|1553.49
#2013-11-15|1544.81
#2013-11-18|1524.21
#2013-11-19|1514.37
#2013-11-20|1517.62
#2013-11-21|1512.41
#2013-11-22|1518.04
#2013-11-25|1519.38
#2013-11-26|1498.36
#2013-11-27|1516.95
#2013-11-28|1525.77
#2013-11-29|1522.15
#2013-12-02|1506.82
#2013-12-03|1451.43
#2013-12-04|1436.60
#2013-12-05|1425.88
#2013-12-06|1443.45
#2013-12-09|1447.65
#2013-12-10|1453.30
#2013-12-11|1441.13
#2013-12-12|1421.54
#2013-12-13|1416.83
#2013-12-16|1464.15
#2013-12-17|1459.56
#2013-12-18|1467.92
#2013-12-19|1486.85
#2013-12-20|1504.05
#2013-12-23|1507.13
#2013-12-24|1489.76
#2013-12-25|1489.76
#2013-12-26|1492.71
#2013-12-27|1541.45
#2013-12-30|1523.57
#2013-12-31|1533.11
#2014-01-01|1533.11
#2014-01-02|1530.84
#2014-01-03|1554.01
#2014-01-06|1560.98
#2014-01-07|1565.67
#2014-01-08|1570.69
#2014-01-09|1596.20
#2014-01-10|1595.70
#2014-01-13|1607.82
#2014-01-14|1613.03
#2014-01-15|1615.77
#2014-01-16|1616.13
#2014-01-17|1620.37
#2014-01-20|1612.04
#2014-01-21|1610.69
#2014-01-22|1623.13
#2014-01-23|1621.45
#2014-01-24|1573.12
#2014-01-27|1551.53
#2014-01-28|1597.16
#2014-01-29|1593.89
#2014-01-30|1572.61
#2014-01-31|1542.23
#2014-02-03|1525.31
#2014-02-04|1528.93
#2014-02-05|1518.33
#2014-02-06|1556.49
#2014-02-07|1604.39
#2014-02-10|1600.04
#2014-02-11|1620.30
#2014-02-12|1636.28
#2014-02-13|1628.59
#2014-02-14|1634.44
#2014-02-17|1657.03
#2014-02-18|1669.89
#2014-02-19|1669.29
#2014-02-20|1661.97
#2014-02-21|1669.54
#2014-02-24|1688.36
#2014-02-25|1773.99
#2014-02-26|1732.84
#2014-02-27|1741.86
#2014-02-28|1762.90
#2014-03-03|1716.98
#2014-03-04|1760.86
#2014-03-05|1732.93
#2014-03-06|1752.00
#2014-03-07|1714.88
#2014-03-10|1708.20
#2014-03-11|1715.76
#2014-03-12|1702.09
#2014-03-13|1676.47
#2014-03-14|1649.95
#2014-03-17|1660.51
#2014-03-18|1663.08
#2014-03-19|1655.15
#2014-03-20|1633.72
#2014-03-21|1626.91
#2014-03-24|1603.69
#2014-03-25|1639.90
#2014-03-26|1669.32
#2014-03-27|1656.43
#2014-03-28|1649.47
#2014-03-31|1647.33
#2014-04-01|1687.72
#2014-04-02|1692.03
#2014-04-03|1675.36
#2014-04-04|1719.10
#2014-04-07|1710.74
#2014-04-08|1686.12
#2014-04-09|1706.39
#2014-04-10|1710.82
#2014-04-11|1686.31
#2014-04-14|1656.74
#2014-04-15|1642.43
#2014-04-16|1672.85
#2014-04-17|1670.35
#2014-04-18|1667.92
#2014-04-21|1666.79
#2014-04-22|1693.89
#2014-04-23|1672.39
#2014-04-24|1660.40
#2014-04-25|1642.42
#2014-04-28|1636.87
#2014-04-29|1651.47
#2014-04-30|1663.28
#2014-05-01|1675.33
#2014-05-02|1666.39
#2014-05-05|1667.80
#2014-05-06|1690.56
#2014-05-07|1650.16
#2014-05-08|1654.60
#2014-05-09|1633.61
#2014-05-12|1656.93
#2014-05-13|1645.95
#2014-05-14|1638.00
#2014-05-15|1562.20
#2014-05-16|1543.01
#2014-05-19|1576.19
#2014-05-20|1564.12
#2014-05-21|1577.00
#2014-05-22|1583.36
#2014-05-23|1593.14
#2014-05-26|1623.30
#2014-05-27|1627.78
#2014-05-28|1624.59
#2014-05-29|1614.75
#2014-05-30|1603.92
#2014-06-02|1599.46
#2014-06-03|1598.07
#2014-06-04|1619.25
#2014-06-05|1640.73
#2014-06-06|1675.35
#2014-06-09|1674.36
#2014-06-10|1670.38
#2014-06-11|1650.83
#2014-06-12|1659.93
#2014-06-13|1623.19
#2014-06-16|1601.89
#2014-06-17|1584.05
#2014-06-18|1571.43
#2014-06-19|1618.91
#2014-06-20|1577.16
#2014-06-23|1560.69
#2014-06-24|1537.60
#2014-06-25|1516.00
#2014-06-26|1522.33
#2014-06-27|1523.78
#2014-06-30|1515.34
#2014-07-01|1541.70
#2014-07-02|1535.58
#2014-07-03|1555.30
#2014-07-04|1542.02
#2014-07-07|1529.70
#2014-07-08|1495.02
#2014-07-09|1511.50
#2014-07-10|1493.80
#2014-07-11|1489.91
#2014-07-14|1505.81
#2014-07-15|1493.91
#2014-07-16|1507.74
#2014-07-17|1480.02
#2014-07-18|1477.23
#2014-07-21|1471.66
#2014-07-22|1480.32
#2014-07-23|1480.85
#2014-07-24|1478.48
#2014-07-25|1463.67
#2014-07-28|1467.05
#2014-07-29|1488.04
#2014-07-30|1463.12
#2014-07-31|1423.01
#2014-08-01|1414.66
#2014-08-04|1408.86
#2014-08-05|1406.08
#2014-08-06|1388.80
#2014-08-07|1378.43
#2014-08-08|1383.84
#2014-08-11|1399.52
#2014-08-12|1401.74
#2014-08-13|1410.16
#2014-08-14|1427.30
#2014-08-15|1430.86
#2014-08-18|1463.86
#2014-08-19|1444.96
#2014-08-20|1407.33
#2014-08-21|1429.11
#2014-08-22|1413.94
#2014-08-25|1433.44
#2014-08-26|1442.41
#2014-08-27|1441.76
#2014-08-28|1457.83
#2014-08-29|1440.37
#2014-09-01|1435.87
#2014-09-02|1433.94
#2014-09-03|1460.26
#2014-09-04|1472.46
#2014-09-05|1467.43
#2014-09-08|1457.97
#2014-09-09|1457.32
#2014-09-10|1457.03
#2014-09-11|1461.91
#2014-09-12|1469.16
#2014-09-15|1451.15
#2014-09-16|1424.33
#2014-09-17|1437.61
#2014-09-18|1461.42
#2014-09-19|1429.98
#2014-09-22|1443.47
#2014-09-23|1419.84
#2014-09-24|1406.59
#2014-09-25|1390.50
#2014-09-26|1379.18
#2014-09-29|1386.86
#2014-09-30|1399.87
#2014-10-01|1386.20
#2014-10-02|1357.36
#2014-10-03|1349.68
#2014-10-06|1366.59
#2014-10-07|1343.01
#2014-10-08|1325.33
#2014-10-09|1323.47
#2014-10-10|1276.23
#2014-10-13|1272.35
#2014-10-14|1288.18
#2014-10-15|1260.68
#2014-10-16|1247.83
#2014-10-17|1296.16
#2014-10-20|1283.84
#2014-10-21|1326.63
#2014-10-22|1338.26
#2014-10-23|1344.87
#2014-10-24|1343.39
#2014-10-27|1339.56
#2014-10-28|1353.03
#2014-10-29|1340.22
#2014-10-30|1342.92
#2014-10-31|1352.72
#2014-11-03|1351.61
#2014-11-04|1347.04
#2014-11-05|1373.25
#2014-11-06|1370.60
#2014-11-07|1357.21
#2014-11-10|1353.54
#2014-11-11|1343.69
#2014-11-12|1340.45
#2014-11-13|1339.12
#2014-11-14|1321.19
#2014-11-17|1316.71
#2014-11-18|1332.08
#2014-11-19|1364.86
#2014-11-20|1375.53
#2014-11-21|1404.93
#2014-11-24|1417.87
#2014-11-25|1433.09
#2014-11-26|1433.27
#2014-11-27|1442.80
#2014-11-28|1447.77
#2014-12-01|1447.25
#2014-12-02|1446.56
#2014-12-03|1462.25
#2014-12-04|1487.13
#2014-12-05|1503.81
#2014-12-08|1477.51
#2014-12-09|1452.08
#2014-12-10|1446.10
#2014-12-11|1442.85
#2014-12-12|1412.57
#2014-12-15|1375.94
#2014-12-16|1411.00
#2014-12-17|1397.30
#2014-12-18|1435.63
#2014-12-19|1454.00
#2014-12-22|1445.08
#2014-12-23|1469.03
#2014-12-24|1464.05
#2014-12-25|1464.05
#2014-12-26|1462.02
#2014-12-29|1463.22
#2014-12-30|1448.81
#2014-12-31|1465.32
#2015-01-01|1465.32
#2015-01-02|1442.94
#2015-01-05|1408.94
#2015-01-06|1377.10
#2015-01-07|1381.89
#2015-01-08|1433.94
#2015-01-09|1420.21
#2015-01-12|1419.24
#2015-01-13|1435.01
#2015-01-14|1410.31
#2015-01-15|1415.89
#2015-01-16|1411.97
#2015-01-19|1456.86
#2015-01-20|1456.05
#2015-01-21|1483.36
#2015-01-22|1501.46
#2015-01-23|1526.73
#2015-01-26|1529.50
#2015-01-27|1519.21
#2015-01-28|1525.83
#2015-01-29|1509.93
#2015-01-30|1496.75
#2015-02-02|1581.50
#2015-02-03|1599.63
#2015-02-04|1623.75
#2015-02-05|1618.62
#2015-02-06|1601.42
#2015-02-09|1613.23
#2015-02-10|1631.11
#2015-02-11|1638.62
#2015-02-12|1693.96
#2015-02-13|1709.18
#2015-02-16|1702.05
#2015-02-17|1686.93
#2015-02-18|1718.05
#2015-02-19|1716.25
#2015-02-20|1706.70
#2015-02-23|1724.46
#2015-02-24|1725.56
#2015-02-25|1730.43
#2015-02-26|1720.91
#2015-02-27|1735.49
#2015-03-02|1712.80
#2015-03-03|1675.25
#2015-03-04|1665.85
#2015-03-05|1691.35
#2015-03-06|1673.88
#2015-03-09|1633.46
#2015-03-10|1600.84
#2015-03-11|1622.27
#2015-03-12|1668.51
#2015-03-13|1662.78
#2015-03-16|1629.96
#2015-03-17|1591.82
#2015-03-18|1641.06
#2015-03-19|1627.40
#2015-03-20|1708.22
#2015-03-23|1709.58
#2015-03-24|1697.57
#2015-03-25|1689.33
#2015-03-26|1657.25
#2015-03-27|1660.99
#2015-03-30|1665.88
#2015-03-31|1639.38
#2015-04-01|1646.90
#2015-04-02|1672.18
#2015-04-03|1687.87
#2015-04-06|1694.88
#2015-04-07|1707.67
#2015-04-08|1698.24
#2015-04-09|1710.43
#2015-04-10|1693.30
#2015-04-13|1695.93
#2015-04-14|1720.81
#2015-04-15|1737.32
#2015-04-16|1742.90
#2015-04-17|1736.05
#2015-04-20|1746.35
#2015-04-21|1758.03
#2015-04-22|1748.09
#2015-04-23|1750.25
#2015-04-24|1796.95
#2015-04-27|1814.40
#2015-04-28|1807.40
#2015-04-29|1756.66
#2015-04-30|1767.36
#2015-05-01|1754.62
#2015-05-04|1745.27
#2015-05-05|1764.56
#2015-05-06|1771.57
#2015-05-07|1768.90
#2015-05-08|1828.90
#2015-05-11|1807.12
#2015-05-12|1788.58
#2015-05-13|1794.96
#2015-05-14|1809.93
#2015-05-15|1819.91
#2015-05-18|1805.87
#2015-05-19|1820.81
#2015-05-20|1829.51
#2015-05-21|1828.59
#2015-05-22|1801.39
#2015-05-25|1795.87
#2015-05-26|1752.97
#2015-05-27|1782.75
#2015-05-28|1785.58
#2015-05-29|1769.40
#2015-06-01|1760.29
#2015-06-02|1759.00
#2015-06-03|1802.07
#2015-06-04|1780.70
#2015-06-05|1748.03
#2015-06-08|1754.21
#2015-06-09|1746.63
#2015-06-10|1798.62
#2015-06-11|1829.14
#2015-06-12|1812.01
#2015-06-15|1788.60
#2015-06-16|1801.00
#2015-06-17|1814.00
#2015-06-18|1842.10
#2015-06-19|1856.12
#2015-06-22|1889.42
#2015-06-23|1879.01
#2015-06-24|1856.56
#2015-06-25|1848.46
#2015-06-26|1831.79
#2015-06-29|1779.50
#2015-06-30|1765.34
#2015-07-01|1777.64
#2015-07-02|1781.71
#2015-07-03|1781.60
#2015-07-06|1746.69
#2015-07-07|1698.05
#2015-07-08|1697.47
#2015-07-09|1722.77
#2015-07-10|1794.26
#2015-07-13|1806.41
#2015-07-14|1810.05
#2015-07-15|1827.10
#2015-07-16|1843.97
#2015-07-17|1829.43
#2015-07-20|1839.04
#2015-07-21|1824.26
#2015-07-22|1829.72
#2015-07-23|1847.27
#2015-07-24|1832.84
#2015-07-27|1798.18
#2015-07-28|1797.84
#2015-07-29|1833.32
#2015-07-30|1830.86
#2015-07-31|1857.51
#2015-08-03|1874.89
#2015-08-04|1876.30
#2015-08-05|1887.66
#2015-08-06|1868.27
#2015-08-07|1868.51
#2015-08-10|1891.40
#2015-08-11|1887.76
#2015-08-12|1844.45
#2015-08-13|1886.87
#2015-08-14|1889.80
#2015-08-17|1897.30
#2015-08-18|1905.34
#2015-08-19|1873.75
#2015-08-20|1853.76
#2015-08-21|1776.92
#2015-08-24|1714.71
#2015-08-25|1774.71
#2015-08-26|1752.71
#2015-08-27|1812.23
#2015-08-28|1827.94
#2015-08-31|1852.01
#2015-09-01|1795.53
#2015-09-02|1771.41
#2015-09-03|1791.18
#2015-09-04|1765.57
#2015-09-07|1795.23
#2015-09-08|1827.62
#2015-09-09|1854.57
#2015-09-10|1842.51
#2015-09-11|1837.74
#2015-09-14|1824.06
#2015-09-15|1838.28
#2015-09-16|1848.99
#2015-09-17|1852.02
#2015-09-18|1834.48
#2015-09-21|1812.39
#2015-09-22|1752.63
#2015-09-23|1746.97
#2015-09-24|1718.93
#2015-09-25|1730.67
#2015-09-28|1730.53
#2015-09-29|1695.56
#2015-09-30|1685.81
#2015-10-01|1655.50
#2015-10-02|1666.48
#2015-10-05|1680.25
#2015-10-06|1734.70
#2015-10-07|1709.45
#2015-10-08|1724.31
#2015-10-09|1733.57
#2015-10-12|1726.53
#2015-10-13|1700.64
#2015-10-14|1697.33
#2015-10-15|1718.52
#2015-10-16|1733.00
#2015-10-19|1742.64
#2015-10-20|1749.77
#2015-10-21|1771.36
#2015-10-22|1729.10
#2015-10-23|1757.82
#2015-10-26|1750.62
#2015-10-27|1743.44
#2015-10-28|1785.97
#2015-10-29|1761.84
#2015-10-30|1785.27
#2015-11-02|1800.56
#2015-11-03|1742.21
#2015-11-04|1756.73
#2015-11-05|1768.98
#2015-11-06|1770.46
#2015-11-09|1770.29
#2015-11-10|1744.74
#2015-11-11|1713.39
#2015-11-12|1677.65
#2015-11-13|1674.47
#2015-11-16|1676.22
#2015-11-17|1685.56
#2015-11-18|1685.23
#2015-11-19|1711.59
#2015-11-20|1673.98
#2015-11-23|1650.13
#2015-11-24|1637.35
#2015-11-25|1635.30
#2015-11-26|1680.35
#2015-11-27|1680.81
#2015-11-30|1717.19
#2015-12-01|1747.00
#2015-12-02|1746.62
#2015-12-03|1755.81
#2015-12-04|1734.36
#2015-12-07|1721.31
#2015-12-08|1665.11
#2015-12-09|1656.20
#2015-12-10|1657.66
#2015-12-11|1648.20
#2015-12-14|1644.29
#2015-12-15|1648.89
#2015-12-16|1669.76
#2015-12-17|1682.74
#2015-12-18|1690.43
#2015-12-21|1680.38
#2015-12-22|1657.21
#2015-12-23|1661.53
#2015-12-24|1672.12
#2015-12-25|1672.12
#2015-12-28|1672.25
#2015-12-29|1682.96
#2015-12-30|1677.47
#2015-12-31|1663.00
#2016-01-01|1663.00
#2016-01-04|1638.95
#2016-01-05|1645.78
#2016-01-06|1601.68
#2016-01-07|1605.24
#2016-01-08|1610.55
#2016-01-11|1651.69
#2016-01-12|1649.58
#2016-01-13|1622.71
#2016-01-14|1585.21
#2016-01-15|1576.98
#2016-01-18|1543.71
#2016-01-19|1559.68
#2016-01-20|1485.07
#2016-01-21|1485.12
#2016-01-22|1524.53
#2016-01-25|1511.76
#2016-01-26|1472.05
#2016-01-27|1478.35
#2016-01-28|1436.76
#2016-01-29|1439.92
#2016-02-01|1461.64
#2016-02-02|1436.65
#2016-02-03|1441.40
#2016-02-04|1446.82
#2016-02-05|1444.73
#2016-02-08|1384.44
#2016-02-09|1359.81
#2016-02-10|1466.89
#2016-02-11|1458.69
#2016-02-12|1505.58
#2016-02-15|1533.26
#2016-02-16|1537.87
#2016-02-17|1565.94
#2016-02-18|1567.06
#2016-02-19|1555.22
#2016-02-22|1515.67
#2016-02-23|1477.83
#2016-02-24|1463.21
#2016-02-25|1484.01
#2016-02-26|1490.13
#2016-02-29|1478.92
#2016-03-01|1510.76
#2016-03-02|1520.33
#2016-03-03|1526.50
#2016-03-04|1563.54
#2016-03-07|1554.86
#2016-03-08|1564.03
#2016-03-09|1588.38
#2016-03-10|1587.66
#2016-03-11|1623.47
#2016-03-14|1600.33
#2016-03-15|1574.96
#2016-03-16|1571.39
#2016-03-17|1644.74
#2016-03-18|1622.41
#2016-03-21|1596.33
#2016-03-22|1596.65
#2016-03-23|1585.36
#2016-03-24|1595.95
#2016-03-25|1595.95
#2016-03-28|1603.31
#2016-03-29|1625.46
#2016-03-30|1652.83
#2016-03-31|1642.04
#2016-04-01|1627.13
#2016-04-04|1630.85
#2016-04-05|1595.31
#2016-04-06|1613.23
#2016-04-07|1617.89
#2016-04-08|1655.22
#2016-04-11|1674.26
#2016-04-12|1660.91
#2016-04-13|1679.81
#2016-04-14|1673.73
#2016-04-15|1665.71
#2016-04-18|1672.42
#2016-04-19|1685.17
#2016-04-20|1665.16
#2016-04-21|1652.77
#2016-04-22|1635.10
#2016-04-25|1655.63
#2016-04-26|1680.20
#2016-04-27|1698.46
#2016-04-28|1691.71
#2016-04-29|1678.03
#2016-05-02|1686.82
#2016-05-03|1650.88
#2016-05-04|1632.81
#2016-05-05|1634.27
#2016-05-06|1654.33
#2016-05-09|1678.49
#2016-05-10|1694.83
#2016-05-11|1694.43
#2016-05-12|1701.19
#2016-05-13|1686.21
#2016-05-16|1696.11
#2016-05-17|1696.83
#2016-05-18|1694.09
#2016-05-19|1694.74
#2016-05-20|1720.52
#2016-05-23|1716.17
#2016-05-24|1743.07
#2016-05-25|1759.54
#2016-05-26|1752.14
#2016-05-27|1767.55
#2016-05-30|1769.20
#2016-05-31|1752.09
#2016-06-01|1735.27
#2016-06-02|1737.84
#2016-06-03|1735.70
#2016-06-06|1740.90
#2016-06-07|1769.57
#2016-06-08|1782.72
#2016-06-09|1744.01
#2016-06-10|1697.63
#2016-06-13|1656.18
#2016-06-14|1618.80
#2016-06-15|1644.99
#2016-06-16|1602.33
#2016-06-17|1638.96
#2016-06-20|1728.74
#2016-06-21|1710.20
#2016-06-22|1722.28
#2016-06-23|1768.19
#2016-06-24|1575.31
#2016-06-27|1423.53
#2016-06-28|1502.38
#2016-06-29|1574.04
#2016-06-30|1580.26
#2016-07-01|1603.30
#2016-07-04|1574.79
#2016-07-05|1525.50
#2016-07-06|1489.98
#2016-07-07|1505.00
#2016-07-08|1540.73
#2016-07-11|1575.23
#2016-07-12|1584.67
#2016-07-13|1618.45
#2016-07-14|1629.41
#2016-07-15|1609.51
#2016-07-18|1624.70
#2016-07-19|1620.71
#2016-07-20|1634.32
#2016-07-21|1623.44
#2016-07-22|1640.19
#2016-07-25|1638.88
#2016-07-26|1642.93
#2016-07-27|1653.77
#2016-07-28|1645.88
#2016-07-29|1681.36
#2016-08-01|1660.64
#2016-08-02|1642.76
#2016-08-03|1628.53
#2016-08-04|1631.29
#2016-08-05|1641.19
#2016-08-08|1670.73
#2016-08-09|1698.52
#2016-08-10|1701.30
#2016-08-11|1721.15
#2016-08-12|1738.91
#2016-08-15|1747.46
#2016-08-16|1788.77
#2016-08-17|1795.18
#2016-08-18|1811.72
#2016-08-19|1790.07
#2016-08-22|1809.16
#2016-08-23|1824.17
#2016-08-24|1814.67
#2016-08-25|1851.19
#2016-08-26|1871.26
#2016-08-29|1882.51
#2016-08-30|1869.42
#2016-08-31|1853.76
#2016-09-01|1856.19
#2016-09-02|1884.24
#2016-09-05|1896.96
#2016-09-06|1895.04
#2016-09-07|1897.50
#2016-09-08|1879.06
#2016-09-09|1818.36
#2016-09-12|1811.65
#2016-09-13|1807.87
#2016-09-14|1817.67
#2016-09-15|1835.28
#2016-09-16|1805.73
#2016-09-19|1809.51
#2016-09-20|1804.67
#2016-09-21|1809.45
#2016-09-22|1850.82
#2016-09-23|1836.52
#2016-09-26|1800.62
#2016-09-27|1781.07
#2016-09-28|1808.31
#2016-09-29|1804.14
#2016-09-30|1810.10
#2016-10-03|1796.72
#2016-10-04|1836.36
#2016-10-05|1825.77
#2016-10-06|1810.65
#2016-10-07|1788.45
#2016-10-10|1819.44
#2016-10-11|1775.30
#2016-10-12|1752.34
#2016-10-13|1743.58
#2016-10-14|1768.54
#2016-10-17|1763.53
#2016-10-18|1805.22
#2016-10-19|1794.81
#2016-10-20|1783.80
#2016-10-21|1781.73
#2016-10-24|1788.75
#2016-10-25|1760.94
#2016-10-26|1754.51
#2016-10-27|1735.83
#2016-10-28|1740.85
#2016-10-31|1747.59
#2016-11-01|1721.25
#2016-11-02|1742.29
#2016-11-03|1735.68
#2016-11-04|1737.79
#2016-11-07|1750.16
#2016-11-08|1777.62
#2016-11-09|1865.57
#2016-11-10|1875.84
#2016-11-11|1844.13
#2016-11-14|1840.68
#2016-11-15|1831.00
#2016-11-16|1792.11
#2016-11-17|1814.31
#2016-11-18|1798.78
#2016-11-21|1808.30
#2016-11-22|1798.08
#2016-11-23|1773.20
#2016-11-24|1813.71
#2016-11-25|1819.55
#2016-11-28|1775.99
#2016-11-29|1787.32
#2016-11-30|1811.39
#2016-12-01|1788.48
#2016-12-02|1769.87
#2016-12-05|1796.62
#2016-12-06|1825.40
#2016-12-07|1863.74
#2016-12-08|1860.28
#2016-12-09|1845.64
#2016-12-12|1840.49
#2016-12-13|1835.58
#2016-12-14|1830.94
#2016-12-15|1821.36
#2016-12-16|1813.37
#2016-12-19|1818.94
#2016-12-20|1812.49
#2016-12-21|1823.03
#2016-12-22|1815.53
#2016-12-23|1819.45
#2016-12-26|1819.45
#2016-12-27|1818.84
#2016-12-28|1825.22
#2016-12-29|1844.21
#2016-12-30|1871.58
#2017-01-02|1871.58
#2017-01-03|1834.52
#2017-01-04|1842.94
#2017-01-05|1881.74
#2017-01-06|1870.80
#2017-01-09|1863.14
#2017-01-10|1889.32
#2017-01-11|1882.69
#2017-01-12|1916.56
#2017-01-13|1940.17
#2017-01-16|1902.56
#2017-01-17|1914.15
#2017-01-18|1906.23
#2017-01-19|1894.64
#2017-01-20|1939.07
#2017-01-23|1958.31
#2017-01-24|1979.75
#2017-01-25|2011.53
#2017-01-26|1969.59
#2017-01-27|1964.75
#2017-01-30|1930.90
#2017-01-31|1928.43
#2017-02-01|1943.25
#2017-02-02|1967.19
#2017-02-03|1965.68
#2017-02-06|1938.88
#2017-02-07|1904.05
#2017-02-08|1910.07
#2017-02-09|1916.00
#2017-02-10|1921.80
#2017-02-13|1944.18
#2017-02-14|1911.02
#2017-02-15|1926.64
#2017-02-16|1949.58
#2017-02-17|1935.22
#2017-02-20|1945.16
#2017-02-21|1964.15
#2017-02-22|1941.45
#2017-02-23|1904.52
#2017-02-24|1876.11
#2017-02-27|1913.59
#2017-02-28|1904.33
#2017-03-01|1962.13
#2017-03-02|1946.66
#2017-03-03|1963.14
#2017-03-06|1962.18
#2017-03-07|1965.67
#2017-03-08|1969.17
#2017-03-09|1955.02
#2017-03-10|1961.00
#2017-03-13|1960.58
#2017-03-14|1935.74
#2017-03-15|1953.26
#2017-03-16|1977.16
#2017-03-17|1969.39
#2017-03-20|1977.64
#2017-03-21|1970.91
#2017-03-22|1956.53
#2017-03-23|1982.54
#2017-03-24|1964.87
#2017-03-27|1944.37
#2017-03-28|1967.75
#2017-03-29|1948.60
#2017-03-30|1974.84
#2017-03-31|1971.84
#2017-04-03|1934.68
#2017-04-04|1939.79
#2017-04-05|1934.49
#2017-04-06|1923.43
#2017-04-07|1926.89
#2017-04-10|1927.15
#2017-04-11|1912.97
#2017-04-12|1917.87
#2017-04-13|1893.20
#2017-04-14|1893.20
#2017-04-17|1900.06
#2017-04-18|1879.33
#2017-04-19|1894.45
#2017-04-20|1913.48
#2017-04-21|1926.95
#2017-04-24|2037.28
#2017-04-25|2042.61
#2017-04-26|2045.17
#2017-04-27|2035.17
#2017-04-28|2038.80
#2017-05-01|2044.04
#2017-05-02|2080.53
#2017-05-03|2082.17
#2017-05-04|2105.89
#2017-05-05|2129.42
#2017-05-08|2086.16
#2017-05-09|2101.38
#2017-05-10|2096.85
#2017-05-11|2094.22
#2017-05-12|2071.19
#2017-05-15|2080.52
#2017-05-16|2083.11
#2017-05-17|2016.46
#2017-05-18|2021.53
#2017-05-19|2060.20
#2017-05-22|2048.87
#2017-05-23|2057.28
#2017-05-24|2031.27
#2017-05-25|2034.29
#2017-05-26|2019.45
#2017-05-29|2032.02
#2017-05-30|2040.32
#2017-05-31|2036.35
#2017-06-01|2060.97
#2017-06-02|2063.71
#2017-06-05|2059.59
#2017-06-06|2024.03
#2017-06-07|2031.65
#2017-06-08|2045.60
#2017-06-09|2062.10
#2017-06-12|2033.64
#2017-06-13|2052.65
#2017-06-14|2069.65
#2017-06-15|2031.33
#2017-06-16|2048.99
#2017-06-19|2065.35
#2017-06-20|2061.99
#2017-06-21|2068.85
#2017-06-22|2059.72
#2017-06-23|2048.40
#2017-06-26|2045.05
#2017-06-27|2023.76
#2017-06-28|2041.46
#2017-06-29|2049.25
#2017-06-30|2034.85
#2017-07-03|2057.26
#2017-07-04|2061.10
#2017-07-05|2075.58
#2017-07-06|2046.31
#2017-07-07|2043.66
#2017-07-10|2045.98
#2017-07-11|2028.86
#2017-07-12|2068.40
#2017-07-13|2065.16
#2017-07-14|2056.89
#2017-07-17|2061.88
#2017-07-18|2047.95
#2017-07-19|2061.54
#2017-07-20|2048.21
#2017-07-21|2018.53
#2017-07-24|1988.44
#2017-07-25|2013.86
#2017-07-26|2026.86
#2017-07-27|2034.65
#2017-07-28|1999.10
#2017-07-31|1998.14
#2017-08-01|2018.08
#2017-08-02|1984.47
#2017-08-03|1995.62
#2017-08-04|2003.13
#2017-08-07|2001.77
#2017-08-08|1989.95
#2017-08-09|1968.19
#2017-08-10|1959.51
#2017-08-11|1953.88
#2017-08-14|1986.58
#2017-08-15|1996.51
#2017-08-16|2015.38
#2017-08-17|2009.62
#2017-08-18|1997.59
#2017-08-21|2000.35
#2017-08-22|2021.80
#2017-08-23|2011.32
#2017-08-24|2071.88
#2017-08-25|2051.40
#2017-08-28|2027.65
#2017-08-29|2005.01
#2017-08-30|2013.49
#2017-08-31|2039.35
#2017-09-01|2072.00
#2017-09-04|2072.81
#2017-09-05|2059.31
#2017-09-06|2039.03
#2017-09-07|2050.92
#2017-09-08|2057.76
#2017-09-11|2063.36
#2017-09-12|2082.51
#2017-09-13|2081.99
#2017-09-14|2079.43
#2017-09-15|2106.80
#2017-09-18|2116.63
#2017-09-19|2118.54
#2017-09-20|2118.34
#2017-09-21|2152.06
#2017-09-22|2147.25
#2017-09-25|2120.13
#2017-09-26|2092.81
#2017-09-27|2126.16
#2017-09-28|2179.50
#2017-09-29|2211.31
#2017-10-02|2167.82
#2017-10-03|2183.88
#2017-10-04|2200.03
#2017-10-05|2157.04
#2017-10-06|2123.73
#2017-10-09|2111.22
#2017-10-10|2124.80
#2017-10-11|2118.52
#2017-10-12|2116.24
#2017-10-13|2131.32
#2017-10-16|2109.01
#2017-10-17|2083.84
#2017-10-18|2084.08
#2017-10-19|2109.57
#2017-10-20|2133.11
#2017-10-23|2142.63
#2017-10-24|2147.23
#2017-10-25|2148.34
#2017-10-26|2170.49
#2017-10-27|2164.65
#2017-10-30|2157.93
#2017-10-31|2171.63
#2017-11-01|2145.38
#2017-11-02|2145.26
#2017-11-03|2137.71
#2017-11-06|2123.07
#2017-11-07|2081.94
#2017-11-08|2109.81
#2017-11-09|2089.64
#2017-11-10|2079.16
#2017-11-13|2029.69
#2017-11-14|2026.94
#2017-11-15|2015.42
#2017-11-16|2044.58
#2017-11-17|2075.79
#2017-11-20|2107.29
#2017-11-21|2065.97
#2017-11-22|2063.83
#2017-11-23|2067.24
#2017-11-24|2083.10
#2017-11-27|2068.80
#2017-11-28|2067.52
#2017-11-29|2081.56
#2017-11-30|2057.37
#2017-12-01|2029.62
#2017-12-04|2069.46
#2017-12-05|2058.23
#2017-12-06|2048.63
#2017-12-07|2062.74
#2017-12-08|2084.56
#2017-12-11|2083.49
#2017-12-12|2059.04
#2017-12-13|2059.36
#2017-12-14|2041.12
#2017-12-15|2033.99
#2017-12-18|2060.79
#2017-12-19|2081.81
#2017-12-20|2098.03
#2017-12-21|2114.42
#2017-12-22|2118.01
#2017-12-25|2118.01
#2017-12-26|2123.56
#2017-12-27|2135.06
#2017-12-28|2150.40
#2017-12-29|2156.29
#2018-01-01|2156.29
#2018-01-02|2160.96
#2018-01-03|2164.09
#2018-01-04|2225.14
#2018-01-05|2231.53
#2018-01-08|2229.17
#2018-01-09|2232.87
#2018-01-10|2218.77
#2018-01-11|2199.07
#2018-01-12|2222.95
#2018-01-15|2240.74
#2018-01-16|2226.91
#2018-01-17|2230.08
#2018-01-18|2210.46
#2018-01-19|2243.50
#2018-01-22|2281.83
#2018-01-23|2322.24
#2018-01-24|2303.52
#2018-01-25|2295.29
#2018-01-26|2306.41
#2018-01-29|2280.22
#2018-01-30|2259.33
#2018-01-31|2242.99
#2018-02-01|2228.44
#2018-02-02|2197.05
#2018-02-05|2142.68
#2018-02-06|2085.48
#2018-02-07|2107.96
#2018-02-08|2046.42
#2018-02-09|2018.82
#2018-02-12|2063.83
#2018-02-13|2106.69
#2018-02-14|2104.35
#2018-02-15|2146.82
#2018-02-16|2154.26
#2018-02-19|2131.08
#2018-02-20|2168.73
#2018-02-21|2155.04
#2018-02-22|2147.80
#2018-02-23|2105.76
#2018-02-26|2108.78
#2018-02-27|2080.19
#2018-02-28|2048.08
#2018-03-01|2055.00
#2018-03-02|2077.27
#2018-03-05|2079.94
#2018-03-06|2152.37
#2018-03-07|2193.97
#2018-03-08|2175.72
#2018-03-09|2183.39
#2018-03-12|2180.23
#2018-03-13|2185.06
#2018-03-14|2190.25
#2018-03-15|2211.81
#2018-03-16|2200.84
#2018-03-19|2175.54
#2018-03-20|2158.02
#2018-03-21|2148.84
#2018-03-22|2127.54
#2018-03-23|2142.25
#2018-03-26|2111.54
#2018-03-27|2130.90
#2018-03-28|2134.03
#2018-03-29|2133.58
#2018-03-30|2133.58
#2018-04-02|2135.49
#2018-04-03|2140.69
#2018-04-04|2133.03
#2018-04-05|2163.52
#2018-04-06|2158.28
#2018-04-09|2158.18
#2018-04-10|2160.49
#2018-04-11|2137.24
#2018-04-12|2144.65
#2018-04-13|2150.74
#2018-04-16|2179.00
#2018-04-17|2169.93
#2018-04-18|2217.83
#2018-04-19|2229.07
#2018-04-20|2257.89
#2018-04-23|2246.45
#2018-04-24|2223.45
#2018-04-25|2236.58
#2018-04-26|2245.90
#2018-04-27|2240.65
#2018-04-30|2250.79
#2018-05-01|2218.53
#2018-05-02|2255.52
#2018-05-03|2234.29
#2018-05-04|2252.95
#2018-05-07|2249.93
#2018-05-08|2274.46
#2018-05-09|2295.15
#2018-05-10|2304.46
#2018-05-11|2305.45
#2018-05-14|2289.55
#2018-05-15|2275.56
#2018-05-16|2259.63
#2018-05-17|2287.37
#2018-05-18|2304.16
#2018-05-21|2317.67
#2018-05-22|2328.36
#2018-05-23|2274.16
#2018-05-24|2275.65
#2018-05-25|2271.62
#2018-05-28|2256.37
#2018-05-29|2217.01
#2018-05-30|2226.14
#2018-05-31|2292.90
#2018-06-01|2302.13
#2018-06-04|2308.74
#2018-06-05|2280.51
#2018-06-06|2320.96
#2018-06-07|2325.20
#2018-06-08|2312.64
#2018-06-11|2340.44
#2018-06-12|2322.69
#2018-06-13|2321.63
#2018-06-14|2342.58
#2018-06-15|2320.35
#2018-06-18|2292.82
#2018-06-19|2255.79
#2018-06-20|2276.28
#2018-06-21|2255.28
#2018-06-22|2278.49
#2018-06-25|2234.87
#2018-06-26|2260.42
#2018-06-27|2267.33
#2018-06-28|2214.74
#2018-06-29|2249.72
#2018-07-02|2211.99
#2018-07-03|2229.04
#2018-07-04|2238.73
#2018-07-05|2250.26
#2018-07-06|2267.17
#2018-07-09|2281.36
#2018-07-10|2274.78
#2018-07-11|2255.34
#2018-07-12|2253.16
#2018-07-13|2256.68
#2018-07-16|2271.24
#2018-07-17|2246.15
#2018-07-18|2252.83
#2018-07-19|2223.33
#2018-07-20|2212.69
#2018-07-23|2199.98
#2018-07-24|2218.43
#2018-07-25|2201.36
#2018-07-26|2225.12
#2018-07-27|2193.07
#2018-07-30|2203.53
#2018-07-31|2180.87
#2018-08-01|2152.54
#2018-08-02|2115.92
#2018-08-03|2137.84
#2018-08-06|2142.53
#2018-08-07|2152.26
#2018-08-08|2155.03
#2018-08-09|2125.45
#2018-08-10|2093.68
#2018-08-13|2090.00
#2018-08-14|2083.13
#2018-08-15|2033.40
#2018-08-16|2079.34
#2018-08-17|2091.10
#2018-08-20|2110.95
#2018-08-21|2138.24
#2018-08-22|2160.32
#2018-08-23|2134.47
#2018-08-24|2198.95
#2018-08-27|2203.35
#2018-08-28|2183.09
#2018-08-29|2207.68
#2018-08-30|2187.94
#2018-08-31|2154.61
#2018-09-03|2161.42
#2018-09-04|2136.54
#2018-09-05|2139.34
#2018-09-06|2144.93
#2018-09-07|2109.31
#2018-09-10|2119.93
#2018-09-11|2113.36
#2018-09-12|2091.13
#2018-09-13|2096.93
#2018-09-14|2084.53
#2018-09-17|2113.90
#2018-09-18|2129.26
#2018-09-19|2140.33
#2018-09-20|2172.77
#2018-09-21|2158.05
#2018-09-24|2151.32
#2018-09-25|2146.55
#2018-09-26|2132.96
#2018-09-27|2132.96
#2018-09-28|2102.74
#2018-10-01|2116.30
#2018-10-02|2093.55
#2018-10-03|2117.41
#2018-10-04|2082.53
#2018-10-05|2072.25
#2018-10-08|2051.27
#2018-10-09|2041.66
#2018-10-10|1969.49
#2018-10-11|1919.39
#2018-10-12|1936.25
#2018-10-15|1951.66
#2018-10-16|1982.80
#2018-10-17|1949.21
#2018-10-18|1884.80
#2018-10-19|1836.47
#2018-10-22|1828.07
#2018-10-23|1782.02
#2018-10-24|1746.22
#2018-10-25|1779.76
#2018-10-26|1794.73
#2018-10-29|1828.87
#2018-10-30|1865.66
#2018-10-31|1892.97
#2018-11-01|1900.33
#2018-11-02|1923.36
#2018-11-05|1914.20
#2018-11-06|1885.66
#2018-11-07|1943.01
#2018-11-08|1909.04
#2018-11-09|1874.70
#2018-11-12|1850.97
#2018-11-13|1858.01
#2018-11-14|1874.48
#2018-11-15|1802.12
#2018-11-16|1785.15
#2018-11-19|1772.12
#2018-11-20|1737.86
#2018-11-21|1761.92
#2018-11-22|1747.77
#2018-11-23|1765.88
#2018-11-26|1774.95
#2018-11-27|1754.43
#2018-11-28|1729.07
#2018-11-29|1763.52
#2018-11-30|1736.14
#2018-12-03|1787.51
#2018-12-04|1726.66
#2018-12-05|1674.08
#2018-12-06|1598.05
#2018-12-07|1635.34
#2018-12-10|1583.52
#2018-12-11|1627.56
#2018-12-12|1645.47
#2018-12-13|1648.21
#2018-12-14|1625.28
#2018-12-17|1616.39
#2018-12-18|1602.92
#2018-12-19|1619.42
#2018-12-20|1605.26
#2018-12-21|1633.56
#2018-12-24|1635.48
#2018-12-25|1635.48
#2018-12-26|1634.62
#2018-12-27|1615.08
#2018-12-28|1669.09
#2018-12-31|1677.67
#2019-01-01|1677.67
#2019-01-02|1670.60
#2019-01-03|1661.83
#2019-01-04|1739.87
#2019-01-07|1717.40
#2019-01-08|1742.59
#2019-01-09|1783.77
#2019-01-10|1786.67
#2019-01-11|1759.07
#2019-01-14|1757.27
#2019-01-15|1759.73
#2019-01-16|1768.12
#2019-01-17|1762.42
#2019-01-18|1800.13
#2019-01-21|1785.51
#2019-01-22|1791.60
#2019-01-23|1775.88
#2019-01-24|1767.05
#2019-01-25|1821.54
#2019-01-28|1822.26
#2019-01-29|1816.77
#2019-01-30|1817.26
#2019-01-31|1790.56
#2019-02-01|1823.95
#2019-02-04|1818.05
#2019-02-05|1857.21
#2019-02-06|1885.65
#2019-02-07|1838.59
#2019-02-08|1825.98
#2019-02-11|1856.29
#2019-02-12|1874.90
#2019-02-13|1906.00
#2019-02-14|1876.98
#2019-02-15|1876.61
#2019-02-18|1906.46
#2019-02-19|1919.47
#2019-02-20|1938.89
#2019-02-21|1932.49
#2019-02-22|1925.36
#2019-02-25|1928.07
#2019-02-26|1934.37
#2019-02-27|1929.86
#2019-02-28|1949.55
#2019-03-01|1971.50
#2019-03-04|1959.97
#2019-03-05|1964.57
#2019-03-06|1957.48
#2019-03-07|1913.38
#2019-03-08|1911.88
#2019-03-11|1931.05
#2019-03-12|1933.12
#2019-03-13|1945.56
#2019-03-14|1929.44
#2019-03-15|1969.59
#2019-03-18|1968.44
#2019-03-19|1967.61
#2019-03-20|1980.14
#2019-03-21|1950.47
#2019-03-22|1898.08
#2019-03-25|1897.33
#2019-03-26|1870.29
#2019-03-27|1859.95
#2019-03-28|1854.84
#2019-03-29|1910.91
#2019-04-01|1950.90
#2019-04-02|1956.01
#2019-04-03|2027.15
#2019-04-04|2013.06
#2019-04-05|2052.86
#2019-04-08|2018.55
#2019-04-09|2008.78
#2019-04-10|2005.05
#2019-04-11|2020.21
#2019-04-12|2039.50
#2019-04-15|2049.03
#2019-04-16|2073.62
#2019-04-17|2079.97
#2019-04-18|2115.95
#2019-04-19|2115.95
#2019-04-22|2118.12
#2019-04-23|2088.37
#2019-04-24|2087.38
#2019-04-25|2039.44
#2019-04-26|2040.17
#2019-04-29|2064.56
#2019-04-30|2072.20
#2019-05-01|2078.40
#2019-05-02|2097.68
#2019-05-03|2099.77
#2019-05-06|2089.96
#2019-05-07|2044.95
#2019-05-08|2031.30
#2019-05-09|1998.06
#2019-05-10|1992.95
#2019-05-13|1960.08
#2019-05-14|1976.66
#2019-05-15|1977.28
#2019-05-16|2002.29
#2019-05-17|1975.78
#2019-05-20|1968.59
#2019-05-21|1985.32
#2019-05-22|2007.66
#2019-05-23|1957.59
#2019-05-24|1967.67
#2019-05-27|1962.51
#2019-05-28|1960.47
#2019-05-29|1927.90
#2019-05-30|1964.62
#2019-05-31|1952.95
#2019-06-03|1969.06
#2019-06-04|2005.50
#2019-06-05|2015.29
#2019-06-06|2001.24
#2019-06-07|2027.06
#2019-06-10|2028.33
#2019-06-11|2045.87
#2019-06-12|1994.79
#2019-06-13|2031.20
#2019-06-14|2005.03
#2019-06-17|1994.12
#2019-06-18|2015.97
#2019-06-19|2013.58
#2019-06-20|2046.99
#2019-06-21|2035.04
#2019-06-24|2020.26
#2019-06-25|2048.33
#2019-06-26|2056.37
#2019-06-27|2046.84
#2019-06-28|2059.38
#2019-07-01|2091.82
#2019-07-02|2093.98
#2019-07-03|2118.08
#2019-07-04|2141.32
#2019-07-05|2094.27
#2019-07-08|2066.64
#2019-07-09|2053.50
#2019-07-10|2059.45
#2019-07-11|2073.57
#2019-07-12|2097.00
#2019-07-15|2093.44
#2019-07-16|2121.72
#2019-07-17|2090.02
#2019-07-18|2079.45
#2019-07-19|2074.14
#2019-07-22|2083.26
#2019-07-23|2090.22
#2019-07-24|2080.70
#2019-07-25|2100.80
#2019-07-26|2096.75
#2019-07-29|2090.61
#2019-07-30|2050.60
#2019-07-31|2067.77
#2019-08-01|2056.00
#2019-08-02|1992.72
#2019-08-05|1950.66
#2019-08-06|1943.85
#2019-08-07|1950.98
#2019-08-08|2001.32
#2019-08-09|1973.28
#2019-08-12|1983.84
#2019-08-13|2004.20
#2019-08-14|1963.85
#2019-08-15|1940.99
#2019-08-16|1974.99
#2019-08-19|1988.92
#2019-08-20|1952.89
#2019-08-21|2010.26
#2019-08-22|1971.21
#2019-08-23|1985.10
#2019-08-26|1984.65
#2019-08-27|2011.44
#2019-08-28|1973.68
#2019-08-29|2026.31
#2019-08-30|2030.37
#2019-09-02|2035.43
#2019-09-03|2015.31
#2019-09-04|2052.03
#2019-09-05|2057.22
#2019-09-06|2069.77
#2019-09-09|2068.10
#2019-09-10|2084.95
#2019-09-11|2102.89
#2019-09-12|2111.63
#2019-09-13|2163.69
#2019-09-16|2102.88
#2019-09-17|2076.33
#2019-09-18|2075.78
#2019-09-19|2091.88
#2019-09-20|2070.76
#2019-09-23|2044.20
#2019-09-24|2039.75
#2019-09-25|2012.75
#2019-09-26|2035.26
#2019-09-27|2078.87
#2019-09-30|2086.61
#2019-10-01|2067.22
#2019-10-02|2008.00
#2019-10-03|2018.05
#2019-10-04|2031.45
#2019-10-07|2026.54
#2019-10-08|1984.27
#2019-10-09|1999.82
#2019-10-10|2046.87
#2019-10-11|2124.47
#2019-10-14|2117.60
#2019-10-15|2165.02
#2019-10-16|2172.59
#2019-10-17|2163.19
#2019-10-18|2165.58
#2019-10-21|2194.60
#2019-10-22|2173.71
#2019-10-23|2196.08
#2019-10-24|2212.50
#2019-10-25|2230.75
#2019-10-28|2244.95
#2019-10-29|2260.10
#2019-10-30|2250.36
#2019-10-31|2229.41
#2019-11-01|2256.66
#2019-11-04|2287.20
#2019-11-05|2271.30
#2019-11-06|2253.96
#2019-11-07|2263.38
#2019-11-08|2239.62
#2019-11-11|2241.24
#2019-11-12|2262.82
#2019-11-13|2285.87
#2019-11-14|2272.12
#2019-11-15|2298.00
#2019-11-18|2300.53
#2019-11-19|2304.49
#2019-11-20|2285.96
#2019-11-21|2265.44
#2019-11-22|2296.16
#2019-11-25|2311.76
#2019-11-26|2362.05
#2019-11-27|2361.48
#2019-11-28|2347.93
#2019-11-29|2342.55
#2019-12-02|2333.35
#2019-12-03|2321.19
#2019-12-04|2339.75
#2019-12-05|2338.48
#2019-12-06|2372.74
#2019-12-09|2363.95
#2019-12-10|2375.21
#2019-12-11|2386.55
#2019-12-12|2408.85
#2019-12-13|2459.14
#2019-12-16|2496.57
#2019-12-17|2465.71
#2019-12-18|2467.44
#2019-12-19|2443.57
#2019-12-20|2472.33
#2019-12-23|2475.56
#2019-12-24|2488.88
#2019-12-25|2488.88
#2019-12-26|2490.79
#2019-12-27|2518.20
#2019-12-30|2492.55
#2019-12-31|2500.24
#2020-01-01|2500.24
#2020-01-02|2548.57
#2020-01-03|2492.08
#2020-01-06|2484.80
#2020-01-07|2482.00
#2020-01-08|2466.60
#2020-01-09|2464.57
#2020-01-10|2430.68
#2020-01-13|2451.92
#2020-01-14|2443.10
#2020-01-15|2417.30
#2020-01-16|2401.55
#2020-01-17|2407.62
#2020-01-20|2412.52
#2020-01-21|2413.74
#2020-01-22|2416.37
#2020-01-23|2389.66
#2020-01-24|2432.51
#2020-01-27|2378.23
#2020-01-28|2378.90
#2020-01-29|2420.30
#2020-01-30|2393.32
#2020-01-31|2365.73
#2020-02-03|2395.46
#2020-02-04|2414.59
#2020-02-05|2447.00
#2020-02-06|2457.32
#2020-02-07|2451.89
#2020-02-10|2456.59
#2020-02-11|2501.16
#2020-02-12|2507.68
#2020-02-13|2484.14
#2020-02-14|2473.94
#2020-02-17|2461.05
#2020-02-18|2433.99
#2020-02-19|2451.18
#2020-02-20|2448.35
#2020-02-21|2449.41
#2020-02-24|2353.00
#2020-02-25|2324.83
#2020-02-26|2336.39
#2020-02-27|2269.09
#2020-02-28|2191.86
#2020-03-02|2257.17
#2020-03-03|2298.21
#2020-03-04|2324.09
#2020-03-05|2310.61
#2020-03-06|2241.20
#2020-03-09|2095.44
#2020-03-10|2063.97
#2020-03-11|1970.63
#2020-03-12|1718.69
#2020-03-13|1725.29
#2020-03-16|1598.18
#2020-03-17|1568.64
#2020-03-18|1360.93
#2020-03-19|1334.79
#2020-03-20|1426.72
#2020-03-23|1407.43
#2020-03-24|1585.24
#2020-03-25|1663.93
#2020-03-26|1833.60
#2020-03-27|1718.53
#2020-03-30|1723.76
#2020-03-31|1816.77
#2020-04-01|1757.79
#2020-04-02|1760.56
#2020-04-03|1708.67
#2020-04-06|1802.32
#2020-04-07|1791.84
#2020-04-08|1788.51
#2020-04-09|1911.02
#2020-04-10|1911.02
#2020-04-13|1904.38
#2020-04-14|1835.23
#2020-04-15|1710.10
#2020-04-16|1753.96
#2020-04-17|1800.31
#2020-04-20|1771.75
#2020-04-21|1720.84
#2020-04-22|1811.52
#2020-04-23|1811.13
#2020-04-24|1827.17
#2020-04-27|1898.16
#2020-04-28|1929.25
#2020-04-29|2017.11
#2020-04-30|1947.54
#2020-05-01|1957.41
#2020-05-04|1886.66
#2020-05-05|1880.31
#2020-05-06|1856.14
#2020-05-07|1907.16
#2020-05-08|1945.53
#2020-05-11|1910.21
#2020-05-12|1880.09
#2020-05-13|1855.12
#2020-05-14|1837.04
#2020-05-15|1836.84
#2020-05-18|1973.74
#2020-05-19|1972.46
#2020-05-20|2019.56
#2020-05-21|1997.53
#2020-05-22|2004.84
#2020-05-25|2044.21
#2020-05-26|2083.07
#2020-05-27|2109.58
#2020-05-28|2137.17
#2020-05-29|2143.50
#2020-06-01|2175.75
#2020-06-02|2201.54
#2020-06-03|2289.24
#2020-06-04|2313.17
#2020-06-05|2376.05
#2020-06-08|2315.55
#2020-06-09|2303.70
#2020-06-10|2272.00
#2020-06-11|2148.85
#2020-06-12|2127.66
#2020-06-15|2150.63
#2020-06-16|2270.62
#2020-06-17|2281.07
#2020-06-18|2281.83
#2020-06-19|2287.19
#2020-06-22|2274.00
#2020-06-23|2308.28
#2020-06-24|2221.12
#2020-06-25|2190.72
#2020-06-26|2207.61
#2020-06-29|2247.87
#2020-06-30|2239.68
#2020-07-01|2267.16
#2020-07-02|2300.66
#2020-07-03|2284.87
#2020-07-06|2351.00
#2020-07-07|2357.48
#2020-07-08|2321.36
#2020-07-09|2295.85
#2020-07-10|2348.99
#2020-07-13|2364.84
#2020-07-14|2365.80
#2020-07-15|2422.54
#2020-07-16|2442.76
#2020-07-17|2425.08
#2020-07-20|2483.27
#2020-07-21|2484.63
#2020-07-22|2499.84
#2020-07-23|2489.27
#2020-07-24|2444.56
#2020-07-27|2476.04
#2020-07-28|2456.63
#2020-07-29|2457.42
#2020-07-30|2407.94
#2020-07-31|2383.92
#2020-08-03|2462.84
#2020-08-04|2433.58
#2020-08-05|2499.45
#2020-08-06|2496.73
#2020-08-07|2509.87
#2020-08-10|2517.91
#2020-08-11|2562.98
#2020-08-12|2614.76
#2020-08-13|2589.79
#2020-08-14|2563.59
#2020-08-17|2593.95
#2020-08-18|2590.19
#2020-08-19|2596.46
#2020-08-20|2535.01
#2020-08-21|2585.13
#2020-08-24|2646.28
#2020-08-25|2597.89
#2020-08-26|2637.40
#2020-08-27|2570.77
#2020-08-28|2570.14
#2020-08-31|2538.25
#2020-09-01|2570.11
#2020-09-02|2534.58
#2020-09-03|2467.37
#2020-09-04|2451.24
#2020-09-07|2486.18
#2020-09-08|2482.05
#2020-09-09|2518.48
#2020-09-10|2522.62
#2020-09-11|2549.31
#2020-09-14|2572.65
#2020-09-15|2662.24
#2020-09-16|2688.47
#2020-09-17|2651.00
#2020-09-18|2626.19
#2020-09-21|2478.34
#2020-09-22|2487.25
#2020-09-23|2496.39
#2020-09-24|2480.26
#2020-09-25|2481.98
#2020-09-28|2576.62
#2020-09-29|2600.41
#2020-09-30|2579.24
#2020-10-01|2583.29
#2020-10-02|2579.37
#2020-10-05|2625.56
#2020-10-06|2650.07
#2020-10-07|2714.88
#2020-10-08|2730.80
#2020-10-09|2730.40
#2020-10-12|2764.09
#2020-10-13|2721.28
#2020-10-14|2714.35
#2020-10-15|2638.53
#2020-10-16|2685.55
#2020-10-19|2675.48
#2020-10-20|2667.76
#2020-10-21|2646.25
#2020-10-22|2603.94
#2020-10-23|2621.06
#2020-10-26|2567.54
#2020-10-27|2525.92
#2020-10-28|2440.39
#2020-10-29|2458.42
#2020-10-30|2494.78
#2020-11-02|2576.24
#2020-11-03|2699.35
#2020-11-04|2627.05
#2020-11-05|2713.84
#2020-11-06|2728.57
#2020-11-09|2708.12
#2020-11-10|2781.61
#2020-11-11|2799.21
#2020-11-12|2781.63
#2020-11-13|2778.90
#2020-11-16|2800.66
#2020-11-17|2776.07
#2020-11-18|2788.28
#2020-11-19|2731.73
#2020-11-20|2740.96
#2020-11-23|2723.29
#2020-11-24|2776.13
#2020-11-25|2819.98
#2020-11-26|2790.25
#2020-11-27|2773.69
#2020-11-30|2724.37
#2020-12-01|2765.50
#2020-12-02|2748.04
#2020-12-03|2786.85
#2020-12-04|2817.39
#2020-12-07|2808.84
#2020-12-08|2850.78
#2020-12-09|2794.18
#2020-12-10|2783.20
#2020-12-11|2757.59
#2020-12-14|2768.27
#2020-12-15|2766.36
#2020-12-16|2772.89
#2020-12-17|2745.27
#2020-12-18|2782.16
#2020-12-21|2745.97
#2020-12-22|2770.88
#2020-12-23|2767.37
#2020-12-24|2777.95
#2020-12-25|2777.95
#2020-12-28|2785.02
#2020-12-29|2804.33
#2020-12-30|2824.81
#2020-12-31|2809.88
#2021-01-01|2809.88
#2021-01-04|2863.16
#2021-01-05|2808.54
#2021-01-06|3005.13
#2021-01-07|3095.59
#2021-01-08|3035.73
#2021-01-11|2993.55
#2021-01-12|2993.07
#2021-01-13|2958.61
#2021-01-14|2960.56
#2021-01-15|2915.52
#2021-01-18|2895.38
#2021-01-19|2929.77
#2021-01-20|2930.49
#2021-01-21|2957.01
#2021-01-22|2913.33
#2021-01-25|2828.50
#2021-01-26|2840.86
#2021-01-27|2743.25
#2021-01-28|2770.79
#2021-01-29|2738.04
#2021-02-01|2754.59
#2021-02-02|2800.65
#2021-02-03|2801.08
#2021-02-04|2818.52
#2021-02-05|2817.31
#2021-02-08|2802.87
#2021-02-09|2811.52
#2021-02-10|2806.10
#2021-02-11|2841.39
#2021-02-12|2855.03
#2021-02-15|2915.56
#2021-02-16|2884.32
#2021-02-17|2826.08
#2021-02-18|2825.25
#2021-02-19|2906.50
#2021-02-22|2893.36
#2021-02-23|2883.39
#2021-02-24|2919.75
#2021-02-25|2920.76
#2021-02-26|2838.32
#2021-03-01|2875.37
#2021-03-02|2912.06
#2021-03-03|2997.34
#2021-03-04|3041.70
#2021-03-05|2951.08
#2021-03-08|3044.27
#2021-03-09|3057.56
#2021-03-10|3068.70
#2021-03-11|3125.69
#2021-03-12|3103.89
#2021-03-15|3052.45
#2021-03-16|3035.41
#2021-03-17|3014.68
#2021-03-18|3015.82
#2021-03-19|2972.80
#2021-03-22|2948.13
#2021-03-23|2930.39
#2021-03-24|2950.91
#2021-03-25|2943.85
#2021-03-26|3002.94
#2021-03-29|3000.80
#2021-03-30|3016.97
#2021-03-31|3060.80
#2021-04-01|3046.31
#2021-04-02|3046.31
#2021-04-05|3056.16
#2021-04-06|3090.14
#2021-04-07|3124.81
#2021-04-08|3119.45
#2021-04-09|3144.27
#2021-04-12|3134.14
#2021-04-13|3134.67
#2021-04-14|3120.01
#2021-04-15|3143.86
#2021-04-16|3188.61
#2021-04-19|3212.30
#2021-04-20|3158.71
#2021-04-21|3170.53
#2021-04-22|3159.63
#2021-04-23|3166.58
#2021-04-26|3172.97
#2021-04-27|3158.47
#2021-04-28|3179.03
#2021-04-29|3190.10
#2021-04-30|3150.37
#2021-05-03|3159.92
#2021-05-04|3151.24
#2021-05-05|3319.07
#2021-05-06|3328.83
#2021-05-07|3348.95
#2021-05-10|3375.47
#2021-05-11|3299.44
#2021-05-12|3289.43
#2021-05-13|3262.87
#2021-05-14|3331.45
#2021-05-17|3327.96
#2021-05-18|3363.77
#2021-05-19|3291.02
#2021-05-20|3324.14
#2021-05-21|3357.34
#2021-05-24|3382.00
#2021-05-25|3393.31
#2021-05-26|3403.05
#2021-05-27|3437.76
#2021-05-28|3415.94
#2021-05-31|3396.74
#2021-06-01|3441.22
#2021-06-02|3443.42
#2021-06-03|3444.33
#2021-06-04|3436.47
#2021-06-07|3463.03
#2021-06-08|3472.20
#2021-06-09|3413.72
#2021-06-10|3433.75
#2021-06-11|3444.98
#2021-06-14|3434.00
#2021-06-15|3409.92
#2021-06-16|3411.56
#2021-06-17|3341.17
#2021-06-18|3250.89
#2021-06-21|3324.40
#2021-06-22|3392.97
#2021-06-23|3378.92
#2021-06-24|3407.43
#2021-06-25|3452.09
#2021-06-28|3380.58
#2021-06-29|3404.85
#2021-06-30|3345.87
#2021-07-01|3384.04
#2021-07-02|3381.50
#2021-07-05|3399.08
#2021-07-06|3353.99
#2021-07-07|3395.23
#2021-07-08|3325.96
#2021-07-09|3396.17
#2021-07-12|3394.86
#2021-07-13|3375.00
#2021-07-14|3360.15
#2021-07-15|3344.79
#2021-07-16|3330.59
#2021-07-19|3222.45
#2021-07-20|3260.00
#2021-07-21|3317.19
#2021-07-22|3340.82
#2021-07-23|3365.96
#2021-07-26|3386.09
#2021-07-27|3394.95
#2021-07-28|3406.84
#2021-07-29|3456.70
#2021-07-30|3458.33
#2021-08-02|3461.52
#2021-08-03|3467.49
#2021-08-04|3487.41
#2021-08-05|3494.74
#2021-08-06|3472.32
#2021-08-09|3471.75
#2021-08-10|3527.54
#2021-08-11|3609.33
#2021-08-12|3617.94
#2021-08-13|3613.42
#2021-08-16|3583.62
#2021-08-17|3558.68
#2021-08-18|3560.34
#2021-08-19|3501.05
#2021-08-20|3531.45
#2021-08-23|3544.41
#2021-08-24|3539.01
#2021-08-25|3565.80
#2021-08-26|3637.46
#2021-08-27|3643.58
#2021-08-30|3638.54
#2021-08-31|3628.66
#2021-09-01|3625.62
#2021-09-02|3632.81
#2021-09-03|3626.47
#2021-09-06|3616.93
#2021-09-07|3619.96
#2021-09-08|3556.84
#2021-09-09|3558.09
#2021-09-10|3537.31
#2021-09-13|3575.57
#2021-09-14|3581.94
#2021-09-15|3555.25
#2021-09-16|3567.58
#2021-09-17|3488.25
#2021-09-20|3403.23
#2021-09-21|3410.94
#2021-09-22|3471.74
#2021-09-23|3488.06
#2021-09-24|3446.13
#2021-09-27|3365.99
#2021-09-28|3286.48
#2021-09-29|3242.83
#2021-09-30|3225.48
#2021-10-01|3201.51
#2021-10-04|3192.72
#2021-10-05|3191.70
#2021-10-06|3160.92
#2021-10-07|3250.99
#2021-10-08|3230.89
#2021-10-11|3196.44
#2021-10-12|3170.90
#2021-10-13|3201.19
#2021-10-14|3241.25
#2021-10-15|3265.39
#2021-10-18|3253.90
#2021-10-19|3281.74
#2021-10-20|3327.83
#2021-10-21|3268.51
#2021-10-22|3303.24
#2021-10-25|3328.18
#2021-10-26|3340.49
#2021-10-27|3330.95
#2021-10-28|3379.56
#2021-10-29|3368.50
#2021-11-01|3404.02
#2021-11-02|3441.98
#2021-11-03|3490.96
#2021-11-04|3468.46
#2021-11-05|3445.13
#2021-11-08|3494.72
#2021-11-09|3494.90
#2021-11-10|3451.42
#2021-11-11|3492.28
#2021-11-12|3503.19
#2021-11-15|3471.76
#2021-11-16|3455.01
#2021-11-17|3432.17
#2021-11-18|3428.70
#2021-11-19|3412.48
#2021-11-22|3392.47
#2021-11-23|3449.12
#2021-11-24|3444.10
#2021-11-25|3456.13
#2021-11-26|3385.76
#2021-11-29|3377.54
#2021-11-30|3356.35
#2021-12-01|3400.82
#2021-12-02|3387.96
#2021-12-03|3343.85
#2021-12-06|3426.59
#2021-12-07|3522.65
#2021-12-08|3508.01
#2021-12-09|3474.11
#2021-12-10|3453.07
#2021-12-13|3422.89
#2021-12-14|3429.54
#2021-12-15|3431.58
#2021-12-16|3459.72
#2021-12-17|3440.13
#2021-12-20|3376.42
#2021-12-21|3427.01
#2021-12-22|3470.06
#2021-12-23|3534.70
#2021-12-24|3546.82
#2021-12-27|3543.69
#2021-12-28|3536.64
#2021-12-29|3624.70
#2021-12-30|3634.51
#2021-12-31|3625.13
#2022-01-03|3599.62
#2022-01-04|3657.74
#2022-01-05|3690.68
#2022-01-06|3628.64
#2022-01-07|3627.45
#2022-01-10|3536.34
#2022-01-11|3561.93
#2022-01-12|3624.54
#2022-01-13|3652.66
#2022-01-14|3533.16
#2022-01-17|3536.03
#2022-01-18|3450.09
#2022-01-19|3450.24
#2022-01-20|3478.85
#2022-01-21|3410.61
#2022-01-24|3205.27
#2022-01-25|3196.46
#2022-01-26|3266.56
#2022-01-27|3224.35
#2022-01-28|3270.71
#2022-01-31|3300.42
#2022-02-01|3394.35
#2022-02-02|3441.61
#2022-02-03|3421.55
#2022-02-04|3361.39
#2022-02-07|3371.18
#2022-02-08|3356.46
#2022-02-09|3449.05
#2022-02-10|3484.70
#2022-02-11|3438.98
#2022-02-14|3318.79
#2022-02-15|3391.40
#2022-02-16|3401.69
#2022-02-17|3385.36
#2022-02-18|3343.44
#2022-02-21|3285.46
#2022-02-22|3275.34
#2022-02-23|3235.28
#2022-02-24|2972.96
#2022-02-25|3102.51
#2022-02-28|3121.35
#2022-03-01|2999.71
#2022-03-02|2977.61
#2022-03-03|2940.81
#2022-03-04|2698.88
#2022-03-07|2663.69
#2022-03-08|2591.58
#2022-03-09|2815.54
#2022-03-10|2738.97
#2022-03-11|2809.78
#2022-03-14|2894.36
#2022-03-15|2886.79
#2022-03-16|2981.41
#2022-03-17|3082.50
#2022-03-18|3118.87
#2022-03-21|3091.47
#2022-03-22|3035.31
#2022-03-23|2952.64
#2022-03-24|2925.91
#2022-03-25|2855.67
#2022-03-28|2871.38
#2022-03-29|2953.33
#2022-03-30|2860.38
#2022-03-31|2830.05
#2022-04-01|2805.50
#2022-04-04|2834.75
#2022-04-05|2773.03
#2022-04-06|2667.43
#2022-04-07|2657.50
#2022-04-08|2726.80
#2022-04-11|2720.99
#2022-04-12|2703.09
#2022-04-13|2716.98
#2022-04-14|2719.51
#2022-04-15|2719.51
#2022-04-18|2723.80
#2022-04-19|2719.29
#2022-04-20|2882.42
#2022-04-21|2926.15
#2022-04-22|2851.34
#2022-04-25|2767.43
#2022-04-26|2732.78
#2022-04-27|2720.55
#2022-04-28|2744.54
#2022-04-29|2777.61
#2022-05-02|2770.77
#2022-05-03|2750.87
#2022-05-04|2710.77
#2022-05-05|2663.45
#2022-05-06|2636.22
#2022-05-09|2570.32
#2022-05-10|2544.28
#2022-05-11|2605.46
#2022-05-12|2550.14
#2022-05-13|2608.40
#2022-05-16|2560.30
#2022-05-17|2660.93
#2022-05-18|2614.24
#2022-05-19|2585.93
#2022-05-20|2589.62
#2022-05-23|2634.78
#2022-05-24|2624.48
#2022-05-25|2655.70
#2022-05-26|2700.62
#2022-05-27|2739.91
#2022-05-30|2788.88
#2022-05-31|2739.38
#2022-06-01|2661.59
#2022-06-02|2741.10
#2022-06-03|2727.95
#2022-06-06|2745.50
#2022-06-07|2718.71
#2022-06-08|2706.61
#2022-06-09|2657.16
#2022-06-10|2492.86
#2022-06-13|2386.78
#2022-06-14|2362.27
#2022-06-15|2364.39
#2022-06-16|2348.84
#2022-06-17|2361.59
#2022-06-20|2256.39
#2022-06-21|2241.37
#2022-06-22|2197.29
#2022-06-23|2198.63
#2022-06-24|2251.60
#2022-06-27|2281.91
#2022-06-28|2238.30
#2022-06-29|2191.03
#2022-06-30|2212.73
#2022-07-01|2207.48
#2022-07-04|2201.51
#2022-07-05|2094.36
#2022-07-06|2140.24
#2022-07-07|2175.99
#2022-07-08|2237.03
#2022-07-11|2185.93
#2022-07-12|2190.97
#2022-07-13|2166.86
#2022-07-14|2110.87
#2022-07-15|2161.73
#2022-07-18|2213.44
#2022-07-19|2272.05
#2022-07-20|2260.46
#2022-07-21|2278.47
#2022-07-22|2315.30
#2022-07-25|2284.95
#2022-07-26|2249.41
#2022-07-27|2285.25
#2022-07-28|2364.04
#2022-07-29|2428.95
#2022-08-01|2438.15
#2022-08-02|2391.25
#2022-08-03|2422.52
#2022-08-04|2485.45
#2022-08-05|2447.57
#2022-08-08|2489.49
#2022-08-09|2434.77
#2022-08-10|2506.18
#2022-08-11|2496.92
#2022-08-12|2477.85
#2022-08-15|2505.95
#2022-08-16|2505.88
#2022-08-17|2445.58
#2022-08-18|2438.92
#2022-08-19|2424.82
#2022-08-22|2354.50
#2022-08-23|2353.23
#2022-08-24|2315.20
#2022-08-25|2375.70
#2022-08-26|2364.88
#2022-08-29|2340.67
#2022-08-30|2317.84
#2022-08-31|2313.90
#2022-09-01|2227.96
#2022-09-02|2328.90
#2022-09-05|2227.31
#2022-09-06|2238.54
#2022-09-07|2264.72
#2022-09-08|2275.30
#2022-09-09|2334.33
#2022-09-12|2409.09
#2022-09-13|2308.30
#2022-09-14|2241.56
#2022-09-15|2243.65
#2022-09-16|2224.10
#2022-09-19|2235.99
#2022-09-20|2151.09
#2022-09-21|2157.80
#2022-09-22|2072.32
#2022-09-23|1990.96
#2022-09-26|1982.80
#2022-09-27|1960.43
#2022-09-28|1974.39
#2022-09-29|1924.13
#2022-09-30|1989.05
#2022-10-03|2022.53
#2022-10-04|2160.01
#2022-10-05|2085.49
#2022-10-06|2064.53
#2022-10-07|1998.55
#2022-10-10|2005.87
#2022-10-11|1991.56
#2022-10-12|1943.17
#2022-10-13|1983.46
#2022-10-14|2001.37
#2022-10-17|2058.17
#2022-10-18|2096.74
#2022-10-19|2079.29
#2022-10-20|2115.39
#2022-10-21|2058.07
#2022-10-24|2108.51
#2022-10-25|2182.31
#2022-10-26|2204.60
#2022-10-27|2179.84
#2022-10-28|2218.84
#2022-10-31|2212.25
#2022-11-01|2209.00
#2022-11-02|2171.61
#2022-11-03|2151.58
#2022-11-04|2236.22
#2022-11-07|2284.16
#2022-11-08|2287.72
#2022-11-09|2266.96
#2022-11-10|2421.08
#2022-11-11|2521.33
#2022-11-14|2479.95
#2022-11-15|2510.81
#2022-11-16|2447.97
#2022-11-17|2401.70
#2022-11-18|2459.78
#2022-11-21|2439.40
#2022-11-22|2441.34
#2022-11-23|2483.98
#2022-11-24|2509.06
#2022-11-25|2508.61
#2022-11-28|2464.45
#2022-11-29|2441.18
#2022-11-30|2402.60
#2022-12-01|2474.21
#2022-12-02|2485.07
#2022-12-05|2471.50
#2022-12-06|2439.27
#2022-12-07|2413.14
#2022-12-08|2396.91
#2022-12-09|2438.37
#2022-12-12|2410.17
#2022-12-13|2480.10
#2022-12-14|2487.40
#2022-12-15|2396.23
#2022-12-16|2360.02
#2022-12-19|2387.86
#2022-12-20|2389.72
#2022-12-21|2426.84
#2022-12-22|2397.00
#2022-12-23|2416.69
#2022-12-26|2416.69
#2022-12-27|2424.89
#2022-12-28|2415.17
#2022-12-29|2436.08
#2022-12-30|2413.15
#2023-01-02|2413.15
#2023-01-03|2484.79
#2023-01-04|2585.47
#2023-01-05|2554.86
#2023-01-06|2616.91
#2023-01-09|2691.63
#2023-01-10|2648.87
#2023-01-11|2701.85
#2023-01-12|2746.45
#2023-01-13|2765.80
#2023-01-16|2786.82
#2023-01-17|2766.78
#2023-01-18|2786.20
#2023-01-19|2713.46
#2023-01-20|2722.04
#2023-01-23|2766.53
#2023-01-24|2767.03
#2023-01-25|2792.36
#2023-01-26|2798.62
#2023-01-27|2832.59
#2023-01-30|2835.77
#2023-01-31|2825.47
#2023-02-01|2885.62
#2023-02-02|2982.71
#2023-02-03|2945.40
#2023-02-06|2884.28
#2023-02-07|2870.52
#2023-02-08|2828.48
#2023-02-09|2841.19
#2023-02-10|2803.40
#2023-02-13|2850.86
#2023-02-14|2857.97
#2023-02-15|2911.81
#2023-02-16|2878.71
#2023-02-17|2883.57
#2023-02-20|2921.57
#2023-02-21|2897.33
#2023-02-22|2871.39
#2023-02-23|2855.24
#2023-02-24|2836.40
#2023-02-27|2881.21
#2023-02-28|2883.61
#2023-03-01|2905.89
#2023-03-02|3074.45
#2023-03-03|3089.72
#2023-03-06|3137.24
#2023-03-07|3112.44
#2023-03-08|3124.29
#2023-03-09|3112.01
#2023-03-10|3098.04
#2023-03-13|2977.66
#2023-03-14|3042.63
#2023-03-15|2884.38
#2023-03-16|2952.48
#2023-03-17|2913.60
#2023-03-20|2984.64
#2023-03-21|3057.39
#2023-03-22|3054.69
#2023-03-23|3022.75
#2023-03-24|2878.23
#2023-03-27|2925.93
#2023-03-28|2956.11
#2023-03-29|2980.99
#2023-03-30|3066.91
#2023-03-31|3071.14
#2023-04-03|3050.12
#2023-04-04|3051.64
#2023-04-05|2856.18
#2023-04-06|2854.52
#2023-04-07|2854.52
#2023-04-10|2832.57
#2023-04-11|2883.42
#2023-04-12|2927.71
#2023-04-13|2957.72
#2023-04-14|2983.40
#2023-04-17|2997.33
#2023-04-18|3021.83
#2023-04-19|3020.49
#2023-04-20|3026.73
#2023-04-21|3001.12
#2023-04-24|3032.19
#2023-04-25|3022.20
#2023-04-26|2949.67
#2023-04-27|2927.45
#2023-04-28|2976.70
#2023-05-01|2960.65
#2023-05-02|2915.58
#2023-05-03|2946.40
#2023-05-04|2961.24
#2023-05-05|3006.65
#2023-05-08|3026.91
#2023-05-09|3010.45
#2023-05-10|3005.96
#2023-05-11|3017.08
#2023-05-12|3003.93
#2023-05-15|3017.31
#2023-05-16|3005.58
#2023-05-17|3013.41
#2023-05-18|3025.83
#2023-05-19|3054.71
#2023-05-22|3055.34
#2023-05-23|3000.26
#2023-05-24|2940.78
#2023-05-25|2944.97
#2023-05-26|2964.49
#2023-05-29|2945.83
#2023-05-30|2943.68
#2023-05-31|2883.37
#2023-06-01|2927.84
#2023-06-02|2989.70
#2023-06-05|2956.30
#2023-06-06|2938.69
#2023-06-07|2976.00
#2023-06-08|3010.87
#2023-06-09|2972.59
#2023-06-12|3005.52
#2023-06-13|3019.49
#2023-06-14|3118.20
#2023-06-15|3146.14
#2023-06-16|3194.68
#2023-06-19|3140.01
#2023-06-20|3116.65
#2023-06-21|3156.62
#2023-06-22|3157.78
#2023-06-23|3146.66
#2023-06-26|3126.85
#2023-06-27|3180.20
#2023-06-28|3231.71
#2023-06-29|3230.66
#2023-06-30|3278.68
#2023-07-03|3290.65
#2023-07-04|3247.87
#2023-07-05|3239.83
#2023-07-06|3140.87
#2023-07-07|3175.52
#2023-07-10|3190.99
#2023-07-11|3332.22
#2023-07-12|3428.12
#2023-07-13|3454.59
#2023-07-14|3496.16
#2023-07-17|3483.68
#2023-07-18|3521.28
#2023-07-19|3543.86
#2023-07-20|3559.36
#2023-07-21|3575.47
#2023-07-24|3561.88
#2023-07-25|3583.49
#2023-07-26|3566.51
#2023-07-27|3629.52
#2023-07-28|3633.67
#2023-07-31|3626.75
#2023-08-01|3610.58
#2023-08-02|3566.48
#2023-08-03|3567.90
#2023-08-04|3637.38
#2023-08-07|3633.26
#2023-08-08|3602.93
#2023-08-09|3592.42
#2023-08-10|3599.38
#2023-08-11|3550.67
#2023-08-14|3536.19
#2023-08-15|3538.72
#2023-08-16|3555.89
#2023-08-17|3482.98
#2023-08-18|3449.42
#2023-08-21|3430.73
#2023-08-22|3487.17
#2023-08-23|3501.65
#2023-08-24|3459.09
#2023-08-25|3465.01
#2023-08-28|3517.73
#2023-08-29|3535.05
#2023-08-30|3551.72
#2023-08-31|3559.39
#2023-09-01|3531.43
#2023-09-04|3504.02
#2023-09-05|3425.03
#2023-09-06|3376.86
#2023-09-07|3353.18
#2023-09-08|3351.06
#2023-09-11|3362.75
#2023-09-12|3264.88
#2023-09-13|3247.81
#2023-09-14|3340.25
#2023-09-15|3305.57
#2023-09-18|3260.39
#2023-09-19|3253.30
#2023-09-20|3315.43
#2023-09-21|3278.77
#2023-09-22|3268.54
#2023-09-25|3178.23
#2023-09-26|3205.84
#2023-09-27|3213.95
#2023-09-28|3289.82
#2023-09-29|3322.79
#2023-10-02|3219.24
#2023-10-03|3173.31
#2023-10-04|3229.41
#2023-10-05|3199.46
#2023-10-06|3297.06
#2023-10-09|3235.14
#2023-10-10|3372.90
#2023-10-11|3329.73
#2023-10-12|3270.67
#2023-10-13|3163.62
#2023-10-16|3132.57
#2023-10-17|3081.20
#2023-10-18|3057.78
#2023-10-19|3014.53
#2023-10-20|2913.06
#2023-10-23|2969.95
#2023-10-24|2965.05
#2023-10-25|2919.94
#2023-10-26|2893.87
#2023-10-27|2946.23
#2023-10-30|2949.31
#2023-10-31|2979.85
#2023-11-01|2981.47
#2023-11-02|3117.21
#2023-11-03|3293.71
#2023-11-06|3130.87
#2023-11-07|3108.74
#2023-11-08|3082.01
#2023-11-09|3126.41
#2023-11-10|3127.28
#2023-11-13|3101.60
#2023-11-14|3271.15
#2023-11-15|3316.44
#2023-11-16|3274.80
#2023-11-17|3330.90
#2023-11-20|3341.67
#2023-11-21|3335.49
#2023-11-22|3357.53
#2023-11-23|3346.92
#2023-11-24|3383.90
#2023-11-27|3338.86
#2023-11-28|3393.08
#2023-11-29|3457.38
#2023-11-30|3507.38
#2023-12-01|3457.76
#2023-12-04|3413.01
#2023-12-05|3425.33
#2023-12-06|3478.26
#2023-12-07|3486.08
#2023-12-08|3522.11
#2023-12-11|3565.13
#2023-12-12|3559.36
#2023-12-13|3520.93
#2023-12-14|3850.16
#2023-12-15|3867.18
#2023-12-18|3737.74
#2023-12-19|3805.96
#2023-12-20|3763.84
#2023-12-21|3765.97
#2023-12-22|3789.76
#2023-12-25|3789.76
#2023-12-26|3794.57
#2023-12-27|3847.10
#2023-12-28|3815.55
#2023-12-29|3804.99
#2024-01-01|3804.99
#2024-01-02|3730.44
#2024-01-03|3604.58
#2024-01-04|3683.14
#2024-01-05|3626.31
#2024-01-08|3645.45
#2024-01-09|3609.97
#2024-01-10|3586.09
#2024-01-11|3574.66
#2024-01-12|3639.31
#2024-01-15|3592.35
#2024-01-16|3564.02
#2024-01-17|3504.21
#2024-01-18|3501.65
#2024-01-19|3510.27
#2024-01-22|3515.14
#2024-01-23|3512.52
#2024-01-24|3558.39
#2024-01-25|3574.95
#2024-01-26|3589.49
#2024-01-29|3610.80
#2024-01-30|3639.13
#2024-01-31|3625.77
#2024-02-01|3629.42
#2024-02-02|3676.40
#2024-02-05|3545.39
#2024-02-06|3543.55
#2024-02-07|3649.29
#2024-02-08|3737.15
#2024-02-09|3720.89
#2024-02-12|3819.30
#2024-02-13|3760.18
#2024-02-14|3829.23
#2024-02-15|3911.75
#2024-02-16|3881.80
#2024-02-19|3930.72
#2024-02-20|4044.14
#2024-02-21|4089.70
#2024-02-22|4055.57
#2024-02-23|4033.30
#2024-02-26|4002.94
#2024-02-27|4012.68
#2024-02-28|4028.95
#2024-02-29|3967.01
#2024-03-01|3983.57
#2024-03-04|3998.77
#2024-03-05|3938.54
#2024-03-06|4025.06
#2024-03-07|4078.40
#2024-03-08|4127.79
#2024-03-11|3999.68
#2024-03-12|4015.66
#2024-03-13|4004.40
#2024-03-14|4022.21
#2024-03-15|3992.42
#2024-03-18|3983.99
#2024-03-19|3995.20
#2024-03-20|4010.19
#2024-03-21|4027.19
#2024-03-22|4019.15
#2024-03-25|3967.08
#2024-03-26|4000.80
#2024-03-27|4019.74
#2024-03-28|4017.02
#2024-03-29|4017.02
#2024-04-01|3996.38
#2024-04-02|3945.17
#2024-04-03|4072.93
#2024-04-04|4032.79
#2024-04-05|4047.79
#2024-04-08|4049.02
#2024-04-09|3994.89
#2024-04-10|3981.00
#2024-04-11|3936.20
#2024-04-12|3896.99
#2024-04-15|3909.02
#2024-04-16|3855.40
#2024-04-17|3805.29
#2024-04-18|3813.04
#2024-04-19|3836.48
#2024-04-22|3831.93
#2024-04-23|3935.35
#2024-04-24|3906.78
#2024-04-25|3907.64
#2024-04-26|4066.23
#2024-04-29|3963.02
#2024-04-30|3957.03
#2024-05-01|3953.70
#2024-05-02|3926.01
#2024-05-03|4124.81
#2024-05-06|4129.79
#2024-05-07|4187.66
#2024-05-08|4252.44
#2024-05-09|4302.77
#2024-05-10|4237.94
#2024-05-13|4228.13
#2024-05-14|4264.22
#2024-05-15|4337.29
#2024-05-16|4321.40
#2024-05-17|4274.36
#2024-05-20|4331.06
#2024-05-21|4299.35
#2024-05-22|4240.07
#2024-05-23|4327.02
#2024-05-24|4356.06
#2024-05-27|4383.75
#2024-05-28|4324.36
#2024-05-29|4289.32
#2024-05-30|4330.01
#2024-05-31|4237.11
#2024-06-03|4269.81
#2024-06-04|4257.60
#2024-06-05|4255.14
#2024-06-06|4177.82
#2024-06-07|4166.99
#2024-06-10|4079.69
#2024-06-11|4029.07
#2024-06-12|4209.19
#2024-06-13|4081.89
#2024-06-14|3852.20
#2024-06-17|3857.56
#2024-06-18|3903.55
#2024-06-19|3933.34
#2024-06-20|3939.37
#2024-06-21|3825.68
#2024-06-24|3831.13
#2024-06-25|3871.94
#2024-06-26|3828.04
#2024-06-27|3829.81
#2024-06-28|3791.94
#2024-07-01|3781.89
#2024-07-02|3890.14
#2024-07-03|3967.09
#2024-07-04|4022.31
#2024-07-05|4033.65
#2024-07-08|4021.63
#2024-07-09|3975.61
#2024-07-10|4010.41
#2024-07-11|4148.36
#2024-07-12|4183.63
#2024-07-15|4156.33
#2024-07-16|4210.23
#2024-07-17|4123.60
#2024-07-18|4164.91
#2024-07-19|4089.21
#2024-07-22|4037.56
#2024-07-23|4060.00
#2024-07-24|3968.00
#2024-07-25|3957.53
#2024-07-26|4029.93
#2024-07-29|4044.12
#2024-07-30|4112.19
#2024-07-31|4135.18
#2024-08-01|4063.13
#2024-08-02|3908.47
#2024-08-05|3882.37
#2024-08-06|3860.53
#2024-08-07|3924.87
#2024-08-08|3879.33
#2024-08-09|3916.87
#2024-08-12|3927.54
#2024-08-13|3924.36
#2024-08-14|4008.05
#2024-08-15|4014.20
#2024-08-16|3994.04
#2024-08-19|4035.01
#2024-08-20|4031.09
#2024-08-21|3978.46
#2024-08-22|3869.87
#2024-08-23|3932.03
#2024-08-26|3955.05
#2024-08-27|3872.09
#2024-08-28|3877.79
#2024-08-29|3896.91
#2024-08-30|3877.57
#2024-09-02|3965.11
#2024-09-03|3831.07
#2024-09-04|3868.74
#2024-09-05|3748.67
#2024-09-06|3790.57
#2024-09-09|3791.60
#2024-09-10|3783.89
#2024-09-11|3787.39
#2024-09-12|3817.80
#2024-09-13|3901.11
#2024-09-16|3949.37
#2024-09-17|4027.07
#2024-09-18|4001.18
#2024-09-19|4176.85
#2024-09-20|4157.07
#2024-09-23|4157.07
#2024-09-24|4182.78
#2024-09-25|4268.51
#2024-09-26|4298.15
#2024-09-27|4243.52
#2024-09-30|4174.70
#2024-10-01|4092.41
#2024-10-02|4059.23
#2024-10-03|3961.29
#2024-10-04|3981.57
#2024-10-07|4003.28
#2024-10-08|3980.64
#2024-10-09|3960.18
#2024-10-10|3885.76
#2024-10-11|3868.97
#2024-10-14|3885.52
#2024-10-15|3930.45
#2024-10-16|3987.83
#2024-10-17|4002.86
#2024-10-18|4012.03
#2024-10-21|4001.46
#2024-10-22|3947.96
#2024-10-23|3851.63
#2024-10-24|3813.21
#2024-10-25|3804.87
#2024-10-28|3851.71
#2024-10-29|3854.66
#2024-10-30|3897.41
#2024-10-31|3875.97
#2024-11-01|3860.17
#2024-11-04|3851.86
#2024-11-05|3736.20
#2024-11-06|3629.27
#2024-11-07|3808.11
#2024-11-08|3718.41
#2024-11-11|3795.45
#2024-11-12|3651.59
#2024-11-13|3521.77
#2024-11-14|3541.89
#2024-11-15|3465.23
#2024-11-18|3472.63
#2024-11-19|3428.29
#2024-11-20|3405.76
#2024-11-21|3450.11
#2024-11-22|3458.24
#2024-11-25|3486.12
#2024-11-26|3413.30
#2024-11-27|3336.53
#2024-11-28|3388.45
#2024-11-29|3371.01
#2024-12-02|3324.84
#2024-12-03|3383.99
#2024-12-04|3417.27
#2024-12-05|3384.35
#2024-12-06|3331.28
#2024-12-09|3374.35
#2024-12-10|3352.86
#2024-12-11|3342.85
#2024-12-12|3319.91
#2024-12-13|3275.14
#2024-12-16|3232.71
#2024-12-17|3240.25
#2024-12-18|3318.31
#2024-12-19|3258.52
#2024-12-20|3255.96
#2024-12-23|3223.12
#2024-12-24|3254.91
#2024-12-25|3254.91
#2024-12-26|3260.39
#2024-12-27|3239.42
#2024-12-30|3246.50
#2024-12-31|3259.31
#2025-01-01|3259.31
#2025-01-02|3219.94
#2025-01-03|3163.68
#2025-01-06|3257.74
#2025-01-07|3238.21
#2025-01-08|3116.63
#2025-01-09|3072.83
#2025-01-10|3012.48
#2025-01-13|2966.94
#2025-01-14|3017.93
#2025-01-15|3096.13
#2025-01-16|3113.66
#2025-01-17|3176.80
#2025-01-20|3221.85
#2025-01-21|3189.28
#2025-01-22|3230.42
#2025-01-23|3225.77
#2025-01-24|3282.08
#2025-01-27|3201.83
#2025-01-28|3192.81
#2025-01-29|3183.56
#2025-01-30|3198.47
#2025-01-31|3132.87
#2025-02-03|3013.73
#2025-02-04|3097.50
#2025-02-05|3046.21
#2025-02-06|3137.71
#2025-02-07|3096.21
#2025-02-10|3062.04
#2025-02-11|3106.47
#2025-02-12|3141.09
#2025-02-13|3211.61
#2025-02-14|3242.88
#2025-02-17|3233.93
#2025-02-18|3252.02
#2025-02-19|3142.49
#2025-02-20|3136.53
#2025-02-21|3509.80
#2025-02-24|3507.28
#2025-02-25|3508.19
#2025-02-26|3654.86
#2025-02-27|3624.37
#2025-02-28|3639.16
#2025-03-03|3596.20
#2025-03-04|3577.02
#2025-03-05|3926.28
#2025-03-06|4122.10
#2025-03-07|4107.73
#2025-03-10|4029.06
#2025-03-11|3866.44
#2025-03-12|3910.47
#2025-03-13|3830.15
#2025-03-14|3929.38
#2025-03-17|3974.41
#2025-03-18|3985.09
#2025-03-19|3953.33
#2025-03-20|3929.92
#2025-03-21|3806.55
#2025-03-24|3809.67
#2025-03-25|3738.04
#2025-03-26|3767.64
#2025-03-27|3737.97
#2025-03-28|3700.11
#2025-03-31|3573.21
#2025-04-01|3582.82
#2025-04-02|3684.00
#2025-04-03|3626.11
#2025-04-04|3467.16
#2025-04-07|3273.90
#2025-04-08|3373.66
#2025-04-09|3354.82
#2025-04-10|3468.50
#2025-04-11|3584.08
#2025-04-14|3677.85
#2025-04-15|3750.82
#2025-04-16|3710.42
#2025-04-17|3582.92
#2025-04-18|3582.92
#2025-04-21|3629.64
#2025-04-22|3618.76
#2025-04-23|3666.06
#2025-04-24|3626.45
#2025-04-25|3766.88
#2025-04-28|3784.69
#2025-04-29|3821.54
#2025-04-30|3760.16
#2025-05-01|3731.72
#2025-05-02|3838.07
#2025-05-05|3828.11
#2025-05-06|3770.66
#2025-05-07|3790.53
#2025-05-08|3814.28
#2025-05-09|3871.51
#2025-05-12|3975.37
#2025-05-13|4009.09
#2025-05-14|3994.56
#2025-05-15|3853.03
#2025-05-16|3809.38
#2025-05-19|3797.11
#2025-05-20|3833.13
#2025-05-21|3839.47
#2025-05-22|3778.13
#2025-05-23|3756.43
#2025-05-26|3843.25
#2025-05-27|3850.08
#2025-05-28|3807.45
#2025-05-29|3872.13
#2025-05-30|3817.13
#2025-06-02|3776.95
#2025-06-03|3740.38
#2025-06-04|3777.12
#2025-06-05|3890.11
#2025-06-06|3833.45
#2025-06-09|3851.26
#2025-06-10|3941.92
#2025-06-11|3975.97
#2025-06-12|4030.15
#2025-06-13|3914.65
#2025-06-16|3993.47
#2025-06-17|3839.57
#2025-06-18|3792.49
#2025-06-19|3698.23
#2025-06-20|3752.02
#2025-06-23|3685.15
#2025-06-24|3731.57
#2025-06-25|3652.29
#2025-06-26|3729.01
#2025-06-27|3816.74
#2025-06-30|3795.26
#2025-07-01|3784.49
#2025-07-02|3813.18
#2025-07-03|3736.63
#2025-07-04|3752.41
#2025-07-07|3717.47
#2025-07-08|3776.76
#2025-07-09|3795.37
#2025-07-10|3823.38
#2025-07-11|3767.86
#2025-07-14|3716.05
#2025-07-15|3710.96
#2025-07-16|3615.00
#2025-07-17|3726.97
#2025-07-18|3798.96
#2025-07-21|3816.80
#2025-07-22|3777.80
#2025-07-23|3906.05
#2025-07-24|3937.74
#2025-07-25|3904.89
#2025-07-28|3858.79
#2025-07-29|3847.43
#2025-07-30|3823.90
#2025-07-31|3723.23
#2025-08-01|3595.01
#2025-08-04|3611.11
#2025-08-05|3624.57
#2025-08-06|3679.73
#2025-08-07|3729.77
#2025-08-08|3708.56
#2025-08-11|3559.73
#2025-08-12|3600.55
#2025-08-13|3672.40
#2025-08-14|3653.44
#2025-08-15|3731.82
#2025-08-18|3705.40
#2025-08-19|3775.38
#2025-08-20|3612.60
#2025-08-21|3585.42
#2025-08-22|3677.10
#2025-08-25|3611.19
#2025-08-26|3527.50
#2025-08-27|3500.23
#2025-08-28|3532.49
#2025-08-29|3487.18
#2025-09-01|3509.89
#2025-09-02|3454.25
#2025-09-03|3541.94
#2025-09-04|3564.01
#2025-09-05|3662.91
#2025-09-08|3755.80
#2025-09-09|3641.09
#2025-09-10|3645.03
#2025-09-11|3673.61
#2025-09-12|3664.76
#2025-09-15|3648.95
#2025-09-16|3621.39
#2025-09-17|3583.34
#2025-09-18|3565.25
#2025-09-19|3487.31
#2025-09-22|3511.35
#2025-09-23|3784.51
#2025-09-24|3712.52
#2025-09-25|3680.77
#2025-09-26|3726.57
#2025-09-29|3681.04
#2025-09-30|3743.44
#2025-10-01|3742.64
#2025-10-02|3799.92
#2025-10-03|3825.12
#2025-10-06|3785.26
#2025-10-07|3783.13
#2025-10-08|3737.40
#2025-10-09|3666.22
#2025-10-10|3616.97
#2025-10-13|3671.16
#2025-10-14|3653.31
#2025-10-15|3691.96
#2025-10-16|3707.17
#2025-10-17|3623.95
#2025-10-20|3647.49
#2025-10-21|3640.94
#2025-10-22|3641.52
#2025-10-23|3599.09
#2025-10-24|3685.22
#2025-10-27|3639.25
#2025-10-28|3623.56
#2025-10-29|3599.88
#2025-10-30|3469.14
#2025-10-31|3388.79
#2025-11-03|3361.80
#2025-11-04|3339.41
#2025-11-05|3401.75
#2025-11-06|3358.88
#2025-11-07|3301.02
#2025-11-10|3503.65
#2025-11-11|3622.61
#2025-11-12|3640.57
#2025-11-13|3571.03
#2025-11-14|3534.35
#2025-11-17|3475.17
#2025-11-18|3370.22
#2025-11-19|3425.08
#2025-11-20|3481.26
#2025-11-21|3460.89
#2025-11-24|3556.02
#2025-11-25|3699.45
#2025-11-26|3733.54
#2025-11-27|3769.27
#2025-11-28|3846.28
#2025-12-01|3831.52
#2025-12-02|3804.82
#2025-12-03|3876.96
#2025-12-04|3862.06
#2025-12-05|3932.15
#2025-12-08|3905.66
#2025-12-09|3867.00
#2025-12-10|3873.70
#2025-12-11|3986.27
#2025-12-12|3941.96
#2025-12-15|3968.28
#2025-12-16|3997.22
#2025-12-17|3920.10
#2025-12-18|3920.06
#2025-12-19|3922.68
#2025-12-22|3949.72
#2025-12-23|3937.03
#2025-12-24|3915.05
#2025-12-25|3915.05
#2025-12-26|3914.72
#2025-12-29|3912.30
#2025-12-30|3933.21
#2025-12-31|3917.88
#2026-01-01|3917.88
#2026-01-02|3895.27
#2026-01-05|3863.26
#2026-01-06|3807.75
#2026-01-07|3743.01
#2026-01-08|3761.79
#2026-01-09|3851.06
#2026-01-12|3888.48
#2026-01-13|3760.92
#2026-01-14|3814.76
#2026-01-15|3808.04
#2026-01-16|3773.12
#2026-01-19|3730.32
#2026-01-20|3683.50
#2026-01-21|3755.13
#2026-01-22|3834.65
#2026-01-23|3835.83
#2026-01-26|3960.64
#2026-01-27|3981.81
#2026-01-28|4028.91
#2026-01-29|3972.59
#2026-01-30|3950.64
#2026-02-02|3982.51
#2026-02-03|3977.23
#2026-02-04|4117.64
#2026-02-05|4141.75
#2026-02-06|4270.67
#2026-02-09|4370.51
#2026-02-10|4341.84
#2026-02-11|4388.65
#2026-02-12|4468.70
#2026-02-13|4333.18
#2026-02-16|4242.34
#2026-02-17|4136.91
#2026-02-18|4197.13
#2026-02-19|4212.59
#2026-02-20|4532.43
#2026-02-23|4438.22
#2026-02-24|4475.80
#2026-02-25|4358.98
#2026-02-26|4354.58
#2026-02-27|4474.16
#2026-03-02|4357.83
#2026-03-03|4152.04
#2026-03-04|4178.27
#2026-03-05|4113.39
#2026-03-06|4031.32
#2026-03-09|3972.79
#2026-03-10|4055.48
#2026-03-11|4017.77
#2026-03-12|3880.78
#2026-03-13|3774.55
#2026-03-16|3805.06
#2026-03-17|3771.62
#2026-03-18|3759.58
#2026-03-19|3594.61
#2026-03-20|3650.21
#2026-03-23|3740.45
#2026-03-24|3699.78
#2026-03-25|3819.54
#2026-03-26|3685.42
#2026-03-27|3733.50
#2026-03-30|3759.47
#2026-03-31|3756.57
#2026-04-01|3862.75
#2026-04-02|3788.87