Table Data - Nasdaq Ireland Industrials Net Total Return Index
| Title | Nasdaq Ireland Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQIE50N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:52 PM CDT |
| Notes | For more information about this series, see: NQIE50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 672.07 |
| 2003-10-01 | 677.10 |
| 2003-10-02 | 671.31 |
| 2003-10-03 | 679.90 |
| 2003-10-06 | 687.25 |
| 2003-10-07 | 692.60 |
| 2003-10-08 | 693.82 |
| 2003-10-09 | 701.68 |
| 2003-10-10 | 713.52 |
| 2003-10-13 | 718.50 |
| 2003-10-14 | 727.12 |
| 2003-10-15 | 729.39 |
| 2003-10-16 | 721.70 |
| 2003-10-17 | 718.33 |
| 2003-10-20 | 724.62 |
| 2003-10-21 | 725.38 |
| 2003-10-22 | 721.89 |
| 2003-10-23 | 702.41 |
| 2003-10-24 | 706.15 |
| 2003-10-27 | 697.53 |
| 2003-10-28 | 697.50 |
| 2003-10-29 | 705.45 |
| 2003-10-30 | 706.03 |
| 2003-10-31 | 693.00 |
| 2003-11-03 | 687.90 |
| 2003-11-04 | 687.94 |
| 2003-11-05 | 672.41 |
| 2003-11-06 | 675.45 |
| 2003-11-07 | 684.97 |
| 2003-11-10 | 686.69 |
| 2003-11-11 | 688.23 |
| 2003-11-12 | 687.86 |
| 2003-11-13 | 690.85 |
| 2003-11-14 | 703.41 |
| 2003-11-17 | 702.09 |
| 2003-11-18 | 706.90 |
| 2003-11-19 | 699.21 |
| 2003-11-20 | 683.04 |
| 2003-11-21 | 686.06 |
| 2003-11-24 | 686.10 |
| 2003-11-25 | 694.46 |
| 2003-11-26 | 708.40 |
| 2003-11-27 | . |
| 2003-11-28 | 715.87 |
| 2003-12-01 | 738.45 |
| 2003-12-02 | 745.72 |
| 2003-12-03 | 747.19 |
| 2003-12-04 | 754.88 |
| 2003-12-05 | 761.90 |
| 2003-12-08 | 762.99 |
| 2003-12-09 | 766.11 |
| 2003-12-10 | 754.33 |
| 2003-12-11 | 744.90 |
| 2003-12-12 | 745.91 |
| 2003-12-15 | 755.48 |
| 2003-12-16 | 747.47 |
| 2003-12-17 | 746.01 |
| 2003-12-18 | 750.61 |
| 2003-12-19 | 762.15 |
| 2003-12-22 | 772.95 |
| 2003-12-23 | 773.85 |
| 2003-12-24 | 776.03 |
| 2003-12-25 | . |
| 2003-12-26 | 775.72 |
| 2003-12-29 | 774.97 |
| 2003-12-30 | 777.96 |
| 2003-12-31 | 784.38 |
| 2004-01-01 | . |
| 2004-01-02 | 791.30 |
| 2004-01-05 | 817.10 |
| 2004-01-06 | 826.78 |
| 2004-01-07 | 824.12 |
| 2004-01-08 | 823.80 |
| 2004-01-09 | 829.32 |
| 2004-01-12 | 837.80 |
| 2004-01-13 | 844.57 |
| 2004-01-14 | 842.01 |
| 2004-01-15 | 840.47 |
| 2004-01-16 | 825.34 |
| 2004-01-19 | . |
| 2004-01-20 | 833.34 |
| 2004-01-21 | 842.79 |
| 2004-01-22 | 863.13 |
| 2004-01-23 | 844.20 |
| 2004-01-26 | 833.18 |
| 2004-01-27 | 833.24 |
| 2004-01-28 | 819.22 |
| 2004-01-29 | 809.38 |
| 2004-01-30 | 814.16 |
| 2004-02-02 | 817.13 |
| 2004-02-03 | 826.58 |
| 2004-02-04 | 826.14 |
| 2004-02-05 | 828.97 |
| 2004-02-06 | 841.13 |
| 2004-02-09 | 851.67 |
| 2004-02-10 | 842.65 |
| 2004-02-11 | 838.40 |
| 2004-02-12 | 843.73 |
| 2004-02-13 | 836.84 |
| 2004-02-16 | . |
| 2004-02-17 | 839.22 |
| 2004-02-18 | 837.82 |
| 2004-02-19 | 827.05 |
| 2004-02-20 | 816.53 |
| 2004-02-23 | 818.44 |
| 2004-02-24 | 818.52 |
| 2004-02-25 | 805.59 |
| 2004-02-26 | 804.70 |
| 2004-02-27 | 807.59 |
| 2004-03-01 | 835.14 |
| 2004-03-02 | 824.97 |
| 2004-03-03 | 805.32 |
| 2004-03-04 | 803.99 |
| 2004-03-05 | 819.67 |
| 2004-03-08 | 816.13 |
| 2004-03-09 | 824.05 |
| 2004-03-10 | 808.63 |
| 2004-03-11 | 801.77 |
| 2004-03-12 | 795.75 |
| 2004-03-15 | 795.65 |
| 2004-03-16 | 798.95 |
| 2004-03-17 | 786.06 |
| 2004-03-18 | 799.10 |
| 2004-03-19 | 797.69 |
| 2004-03-22 | 794.42 |
| 2004-03-23 | 791.16 |
| 2004-03-24 | 793.05 |
| 2004-03-25 | 791.83 |
| 2004-03-26 | 781.83 |
| 2004-03-29 | 786.06 |
| 2004-03-30 | 787.98 |
| 2004-03-31 | 792.77 |
| 2004-04-01 | 804.38 |
| 2004-04-02 | 796.89 |
| 2004-04-05 | 792.72 |
| 2004-04-06 | 811.31 |
| 2004-04-07 | 829.17 |
| 2004-04-08 | 824.93 |
| 2004-04-09 | . |
| 2004-04-12 | 822.62 |
| 2004-04-13 | 814.35 |
| 2004-04-14 | 813.41 |
| 2004-04-15 | 810.02 |
| 2004-04-16 | 814.56 |
| 2004-04-19 | 815.48 |
| 2004-04-20 | 813.47 |
| 2004-04-21 | 805.38 |
| 2004-04-22 | 818.17 |
| 2004-04-23 | 834.74 |
| 2004-04-26 | 826.66 |
| 2004-04-27 | 828.20 |
| 2004-04-28 | 832.03 |
| 2004-04-29 | 829.44 |
| 2004-04-30 | 824.76 |
| 2004-05-03 | 822.49 |
| 2004-05-04 | 835.32 |
| 2004-05-05 | 835.62 |
| 2004-05-06 | 829.51 |
| 2004-05-07 | 816.19 |
| 2004-05-10 | 793.22 |
| 2004-05-11 | 796.35 |
| 2004-05-12 | 802.73 |
| 2004-05-13 | 807.69 |
| 2004-05-14 | 806.89 |
| 2004-05-17 | 811.12 |
| 2004-05-18 | 808.87 |
| 2004-05-19 | 821.45 |
| 2004-05-20 | 804.68 |
| 2004-05-21 | 820.44 |
| 2004-05-24 | 812.37 |
| 2004-05-25 | 819.58 |
| 2004-05-26 | 819.48 |
| 2004-05-27 | 831.96 |
| 2004-05-28 | 833.22 |
| 2004-05-31 | . |
| 2004-06-01 | 823.46 |
| 2004-06-02 | 821.88 |
| 2004-06-03 | 821.65 |
| 2004-06-04 | 830.03 |
| 2004-06-07 | 834.71 |
| 2004-06-08 | 832.35 |
| 2004-06-09 | 829.83 |
| 2004-06-10 | 830.59 |
| 2004-06-11 | . |
| 2004-06-14 | 832.19 |
| 2004-06-15 | 835.33 |
| 2004-06-16 | 834.37 |
| 2004-06-17 | 834.93 |
| 2004-06-18 | 834.73 |
| 2004-06-21 | 824.27 |
| 2004-06-22 | 822.89 |
| 2004-06-23 | 823.31 |
| 2004-06-24 | 825.99 |
| 2004-06-25 | 826.16 |
| 2004-06-28 | 834.46 |
| 2004-06-29 | 840.47 |
| 2004-06-30 | 847.36 |
| 2004-07-01 | 849.25 |
| 2004-07-02 | 864.03 |
| 2004-07-05 | . |
| 2004-07-06 | 873.77 |
| 2004-07-07 | 883.79 |
| 2004-07-08 | 887.33 |
| 2004-07-09 | 885.13 |
| 2004-07-12 | 886.06 |
| 2004-07-13 | 885.45 |
| 2004-07-14 | 884.83 |
| 2004-07-15 | 886.75 |
| 2004-07-16 | 895.29 |
| 2004-07-19 | 888.00 |
| 2004-07-20 | 886.49 |
| 2004-07-21 | 882.39 |
| 2004-07-22 | 880.35 |
| 2004-07-23 | 871.34 |
| 2004-07-26 | 868.79 |
| 2004-07-27 | 862.46 |
| 2004-07-28 | 865.40 |
| 2004-07-29 | 883.84 |
| 2004-07-30 | 881.20 |
| 2004-08-02 | 881.92 |
| 2004-08-03 | 888.52 |
| 2004-08-04 | 885.95 |
| 2004-08-05 | 892.00 |
| 2004-08-06 | 885.40 |
| 2004-08-09 | 878.39 |
| 2004-08-10 | 871.82 |
| 2004-08-11 | 875.64 |
| 2004-08-12 | 882.00 |
| 2004-08-13 | 888.16 |
| 2004-08-16 | 899.39 |
| 2004-08-17 | 905.34 |
| 2004-08-18 | 898.67 |
| 2004-08-19 | 905.99 |
| 2004-08-20 | 898.42 |
| 2004-08-23 | 894.12 |
| 2004-08-24 | 893.32 |
| 2004-08-25 | 891.86 |
| 2004-08-26 | 897.55 |
| 2004-08-27 | 900.02 |
| 2004-08-30 | 899.03 |
| 2004-08-31 | 897.50 |
| 2004-09-01 | 922.16 |
| 2004-09-02 | 912.11 |
| 2004-09-03 | 901.56 |
| 2004-09-06 | . |
| 2004-09-07 | 924.03 |
| 2004-09-08 | 931.93 |
| 2004-09-09 | 932.38 |
| 2004-09-10 | 940.66 |
| 2004-09-13 | 935.57 |
| 2004-09-14 | 939.64 |
| 2004-09-15 | 925.53 |
| 2004-09-16 | 931.74 |
| 2004-09-17 | 939.71 |
| 2004-09-20 | 945.48 |
| 2004-09-21 | 964.87 |
| 2004-09-22 | 962.19 |
| 2004-09-23 | 958.09 |
| 2004-09-24 | 949.90 |
| 2004-09-27 | 953.06 |
| 2004-09-28 | 947.74 |
| 2004-09-29 | 951.63 |
| 2004-09-30 | 959.24 |
| 2004-10-01 | 960.68 |
| 2004-10-04 | 961.24 |
| 2004-10-05 | 966.78 |
| 2004-10-06 | 959.28 |
| 2004-10-07 | 956.31 |
| 2004-10-08 | 967.11 |
| 2004-10-11 | 957.52 |
| 2004-10-12 | 948.78 |
| 2004-10-13 | 940.03 |
| 2004-10-14 | 946.88 |
| 2004-10-15 | 948.93 |
| 2004-10-18 | 950.77 |
| 2004-10-19 | 956.31 |
| 2004-10-20 | 948.23 |
| 2004-10-21 | 953.20 |
| 2004-10-22 | 959.70 |
| 2004-10-25 | 961.58 |
| 2004-10-26 | 960.76 |
| 2004-10-27 | 966.59 |
| 2004-10-28 | 979.98 |
| 2004-10-29 | 963.35 |
| 2004-11-01 | 973.06 |
| 2004-11-02 | 970.37 |
| 2004-11-03 | 990.77 |
| 2004-11-04 | 985.67 |
| 2004-11-05 | 1010.43 |
| 2004-11-08 | 1004.99 |
| 2004-11-09 | 998.43 |
| 2004-11-10 | 1013.86 |
| 2004-11-11 | 1016.09 |
| 2004-11-12 | 1025.87 |
| 2004-11-15 | 1036.47 |
| 2004-11-16 | 1027.73 |
| 2004-11-17 | 1029.77 |
| 2004-11-18 | 1024.97 |
| 2004-11-19 | 1031.56 |
| 2004-11-22 | 1024.61 |
| 2004-11-23 | 1032.96 |
| 2004-11-24 | 1025.35 |
| 2004-11-25 | . |
| 2004-11-26 | 1036.01 |
| 2004-11-29 | 1042.57 |
| 2004-11-30 | 1032.20 |
| 2004-12-01 | 1044.39 |
| 2004-12-02 | 1047.03 |
| 2004-12-03 | 1056.20 |
| 2004-12-06 | 1059.18 |
| 2004-12-07 | 1058.47 |
| 2004-12-08 | 1046.77 |
| 2004-12-09 | 1045.18 |
| 2004-12-10 | 1044.72 |
| 2004-12-13 | 1052.93 |
| 2004-12-14 | 1062.72 |
| 2004-12-15 | 1078.57 |
| 2004-12-16 | 1080.46 |
| 2004-12-17 | 1074.70 |
| 2004-12-20 | 1088.75 |
| 2004-12-21 | 1080.42 |
| 2004-12-22 | 1084.66 |
| 2004-12-23 | 1090.57 |
| 2004-12-24 | . |
| 2004-12-27 | 1100.22 |
| 2004-12-28 | 1098.64 |
| 2004-12-29 | 1096.23 |
| 2004-12-30 | 1105.73 |
| 2004-12-31 | 1097.40 |
| 2005-01-03 | 1086.78 |
| 2005-01-04 | 1092.56 |
| 2005-01-05 | 1072.04 |
| 2005-01-06 | 1073.07 |
| 2005-01-07 | 1067.72 |
| 2005-01-10 | 1078.42 |
| 2005-01-11 | 1093.35 |
| 2005-01-12 | 1119.31 |
| 2005-01-13 | 1115.21 |
| 2005-01-14 | 1103.15 |
| 2005-01-17 | . |
| 2005-01-18 | 1125.67 |
| 2005-01-19 | 1136.04 |
| 2005-01-20 | 1125.81 |
| 2005-01-21 | 1124.13 |
| 2005-01-24 | 1118.26 |
| 2005-01-25 | 1113.01 |
| 2005-01-26 | 1125.97 |
| 2005-01-27 | 1124.90 |
| 2005-01-28 | 1114.78 |
| 2005-01-31 | 1106.21 |
| 2005-02-01 | 1107.31 |
| 2005-02-02 | 1112.28 |
| 2005-02-03 | 1127.85 |
| 2005-02-04 | 1148.79 |
| 2005-02-07 | 1138.17 |
| 2005-02-08 | 1127.21 |
| 2005-02-09 | 1139.11 |
| 2005-02-10 | 1156.77 |
| 2005-02-11 | 1184.96 |
| 2005-02-14 | 1186.91 |
| 2005-02-15 | 1192.42 |
| 2005-02-16 | 1180.66 |
| 2005-02-17 | 1207.62 |
| 2005-02-18 | 1193.53 |
| 2005-02-21 | . |
| 2005-02-22 | 1187.72 |
| 2005-02-23 | 1167.13 |
| 2005-02-24 | 1158.91 |
| 2005-02-25 | 1165.56 |
| 2005-02-28 | 1183.93 |
| 2005-03-01 | 1187.14 |
| 2005-03-02 | 1170.42 |
| 2005-03-03 | 1167.66 |
| 2005-03-04 | 1188.95 |
| 2005-03-07 | 1175.13 |
| 2005-03-08 | 1194.39 |
| 2005-03-09 | 1172.13 |
| 2005-03-10 | 1163.08 |
| 2005-03-11 | 1170.47 |
| 2005-03-14 | 1165.16 |
| 2005-03-15 | 1162.19 |
| 2005-03-16 | 1163.86 |
| 2005-03-17 | 1169.29 |
| 2005-03-18 | 1166.34 |
| 2005-03-21 | 1156.74 |
| 2005-03-22 | 1163.78 |
| 2005-03-23 | 1134.93 |
| 2005-03-24 | 1130.08 |
| 2005-03-25 | . |
| 2005-03-28 | 1122.15 |
| 2005-03-29 | 1122.49 |
| 2005-03-30 | 1119.21 |
| 2005-03-31 | 1122.15 |
| 2005-04-01 | 1120.87 |
| 2005-04-04 | 1110.76 |
| 2005-04-05 | 1116.91 |
| 2005-04-06 | 1130.87 |
| 2005-04-07 | 1136.68 |
| 2005-04-08 | 1140.18 |
| 2005-04-11 | 1153.30 |
| 2005-04-12 | 1140.17 |
| 2005-04-13 | 1154.00 |
| 2005-04-14 | 1145.91 |
| 2005-04-15 | 1137.68 |
| 2005-04-18 | 1126.94 |
| 2005-04-19 | 1127.58 |
| 2005-04-20 | 1129.79 |
| 2005-04-21 | 1124.37 |
| 2005-04-22 | 1118.29 |
| 2005-04-25 | 1094.59 |
| 2005-04-26 | 1091.78 |
| 2005-04-27 | 1065.48 |
| 2005-04-28 | 1053.91 |
| 2005-04-29 | 1064.79 |
| 2005-05-02 | 1058.93 |
| 2005-05-03 | 1070.31 |
| 2005-05-04 | 1087.29 |
| 2005-05-05 | 1098.87 |
| 2005-05-06 | 1084.49 |
| 2005-05-09 | 1073.91 |
| 2005-05-10 | 1075.35 |
| 2005-05-11 | 1057.44 |
| 2005-05-12 | 1062.84 |
| 2005-05-13 | 1063.35 |
| 2005-05-16 | 1063.75 |
| 2005-05-17 | 1066.78 |
| 2005-05-18 | 1092.49 |
| 2005-05-19 | 1089.50 |
| 2005-05-20 | 1078.74 |
| 2005-05-23 | 1105.97 |
| 2005-05-24 | 1092.14 |
| 2005-05-25 | 1093.97 |
| 2005-05-26 | 1093.50 |
| 2005-05-27 | 1096.73 |
| 2005-05-30 | . |
| 2005-05-31 | 1076.27 |
| 2005-06-01 | 1084.25 |
| 2005-06-02 | 1082.53 |
| 2005-06-03 | 1078.88 |
| 2005-06-06 | 1079.68 |
| 2005-06-07 | 1089.29 |
| 2005-06-08 | 1091.44 |
| 2005-06-09 | 1070.51 |
| 2005-06-10 | 1068.45 |
| 2005-06-13 | 1076.80 |
| 2005-06-14 | 1085.51 |
| 2005-06-15 | 1095.15 |
| 2005-06-16 | 1094.43 |
| 2005-06-17 | 1125.07 |
| 2005-06-20 | 1117.51 |
| 2005-06-21 | 1116.82 |
| 2005-06-22 | 1109.64 |
| 2005-06-23 | 1101.14 |
| 2005-06-24 | 1106.56 |
| 2005-06-27 | 1103.68 |
| 2005-06-28 | 1097.07 |
| 2005-06-29 | 1099.81 |
| 2005-06-30 | 1114.08 |
| 2005-07-01 | 1110.44 |
| 2005-07-04 | . |
| 2005-07-05 | 1085.01 |
| 2005-07-06 | 1088.14 |
| 2005-07-07 | 1076.79 |
| 2005-07-08 | 1081.72 |
| 2005-07-11 | 1105.16 |
| 2005-07-12 | 1119.28 |
| 2005-07-13 | 1116.18 |
| 2005-07-14 | 1121.75 |
| 2005-07-15 | 1111.18 |
| 2005-07-18 | 1124.61 |
| 2005-07-19 | 1132.74 |
| 2005-07-20 | 1126.98 |
| 2005-07-21 | 1158.01 |
| 2005-07-22 | 1165.32 |
| 2005-07-25 | 1160.18 |
| 2005-07-26 | 1150.07 |
| 2005-07-27 | 1165.92 |
| 2005-07-28 | 1180.54 |
| 2005-07-29 | 1182.64 |
| 2005-08-01 | 1192.89 |
| 2005-08-02 | 1186.35 |
| 2005-08-03 | 1192.99 |
| 2005-08-04 | 1193.87 |
| 2005-08-05 | 1183.97 |
| 2005-08-08 | 1187.06 |
| 2005-08-09 | 1180.59 |
| 2005-08-10 | 1190.01 |
| 2005-08-11 | 1192.37 |
| 2005-08-12 | 1191.53 |
| 2005-08-15 | 1173.61 |
| 2005-08-16 | 1170.31 |
| 2005-08-17 | 1165.43 |
| 2005-08-18 | 1150.56 |
| 2005-08-19 | 1146.84 |
| 2005-08-22 | 1157.82 |
| 2005-08-23 | 1147.95 |
| 2005-08-24 | 1136.41 |
| 2005-08-25 | 1129.09 |
| 2005-08-26 | 1139.40 |
| 2005-08-29 | 1139.91 |
| 2005-08-30 | 1111.54 |
| 2005-08-31 | 1130.20 |
| 2005-09-01 | 1168.30 |
| 2005-09-02 | 1194.33 |
| 2005-09-05 | . |
| 2005-09-06 | 1203.65 |
| 2005-09-07 | 1198.86 |
| 2005-09-08 | 1186.88 |
| 2005-09-09 | 1181.11 |
| 2005-09-12 | 1158.32 |
| 2005-09-13 | 1141.70 |
| 2005-09-14 | 1135.87 |
| 2005-09-15 | 1125.31 |
| 2005-09-16 | 1122.54 |
| 2005-09-19 | 1117.01 |
| 2005-09-20 | 1118.40 |
| 2005-09-21 | 1115.26 |
| 2005-09-22 | 1106.74 |
| 2005-09-23 | 1118.06 |
| 2005-09-26 | 1118.46 |
| 2005-09-27 | 1113.29 |
| 2005-09-28 | 1110.73 |
| 2005-09-29 | 1108.00 |
| 2005-09-30 | 1125.47 |
| 2005-10-03 | 1119.97 |
| 2005-10-04 | 1137.98 |
| 2005-10-05 | 1128.14 |
| 2005-10-06 | 1129.38 |
| 2005-10-07 | 1125.03 |
| 2005-10-10 | 1118.67 |
| 2005-10-11 | 1109.46 |
| 2005-10-12 | 1101.19 |
| 2005-10-13 | 1079.50 |
| 2005-10-14 | 1084.93 |
| 2005-10-17 | 1080.68 |
| 2005-10-18 | 1060.85 |
| 2005-10-19 | 1040.03 |
| 2005-10-20 | 1036.71 |
| 2005-10-21 | 1020.23 |
| 2005-10-24 | 1031.40 |
| 2005-10-25 | 1046.26 |
| 2005-10-26 | 1050.88 |
| 2005-10-27 | 1039.12 |
| 2005-10-28 | 1031.09 |
| 2005-10-31 | 1038.61 |
| 2005-11-01 | 1069.78 |
| 2005-11-02 | 1089.09 |
| 2005-11-03 | 1092.74 |
| 2005-11-04 | 1060.51 |
| 2005-11-07 | 1072.60 |
| 2005-11-08 | 1074.97 |
| 2005-11-09 | 1077.67 |
| 2005-11-10 | 1074.22 |
| 2005-11-11 | 1064.90 |
| 2005-11-14 | 1065.69 |
| 2005-11-15 | 1056.27 |
| 2005-11-16 | 1063.24 |
| 2005-11-17 | 1077.59 |
| 2005-11-18 | 1080.93 |
| 2005-11-21 | 1086.64 |
| 2005-11-22 | 1091.83 |
| 2005-11-23 | 1101.39 |
| 2005-11-24 | . |
| 2005-11-25 | 1081.86 |
| 2005-11-28 | 1087.36 |
| 2005-11-29 | 1086.91 |
| 2005-11-30 | 1080.89 |
| 2005-12-01 | 1092.48 |
| 2005-12-02 | 1103.72 |
| 2005-12-05 | 1120.77 |
| 2005-12-06 | 1137.75 |
| 2005-12-07 | 1130.71 |
| 2005-12-08 | 1137.05 |
| 2005-12-09 | 1149.20 |
| 2005-12-12 | 1165.57 |
| 2005-12-13 | 1156.88 |
| 2005-12-14 | 1166.20 |
| 2005-12-15 | 1173.00 |
| 2005-12-16 | 1183.43 |
| 2005-12-19 | 1194.53 |
| 2005-12-20 | 1176.88 |
| 2005-12-21 | 1181.19 |
| 2005-12-22 | 1185.35 |
| 2005-12-23 | 1197.35 |
| 2005-12-26 | . |
| 2005-12-27 | 1196.74 |
| 2005-12-28 | 1196.17 |
| 2005-12-29 | 1193.01 |
| 2005-12-30 | 1202.25 |
| 2006-01-02 | . |
| 2006-01-03 | 1244.96 |
| 2006-01-04 | 1265.96 |
| 2006-01-05 | 1263.16 |
| 2006-01-06 | 1268.73 |
| 2006-01-09 | 1258.94 |
| 2006-01-10 | 1250.54 |
| 2006-01-11 | 1259.12 |
| 2006-01-12 | 1264.78 |
| 2006-01-13 | 1267.35 |
| 2006-01-16 | . |
| 2006-01-17 | 1272.71 |
| 2006-01-18 | 1265.11 |
| 2006-01-19 | 1280.71 |
| 2006-01-20 | 1259.58 |
| 2006-01-23 | 1287.94 |
| 2006-01-24 | 1294.67 |
| 2006-01-25 | 1282.90 |
| 2006-01-26 | 1296.30 |
| 2006-01-27 | 1300.77 |
| 2006-01-30 | 1281.91 |
| 2006-01-31 | 1276.42 |
| 2006-02-01 | 1287.84 |
| 2006-02-02 | 1306.49 |
| 2006-02-03 | 1305.11 |
| 2006-02-06 | 1310.75 |
| 2006-02-07 | 1302.24 |
| 2006-02-08 | 1291.97 |
| 2006-02-09 | 1297.76 |
| 2006-02-10 | 1287.37 |
| 2006-02-13 | 1287.62 |
| 2006-02-14 | 1279.85 |
| 2006-02-15 | 1286.17 |
| 2006-02-16 | 1288.60 |
| 2006-02-17 | 1298.48 |
| 2006-02-20 | . |
| 2006-02-21 | 1314.70 |
| 2006-02-22 | 1324.65 |
| 2006-02-23 | 1345.58 |
| 2006-02-24 | 1337.81 |
| 2006-02-27 | 1342.41 |
| 2006-02-28 | 1342.38 |
| 2006-03-01 | 1348.97 |
| 2006-03-02 | 1345.19 |
| 2006-03-03 | 1341.85 |
| 2006-03-06 | 1354.52 |
| 2006-03-07 | 1332.42 |
| 2006-03-08 | 1310.42 |
| 2006-03-09 | 1321.94 |
| 2006-03-10 | 1331.56 |
| 2006-03-13 | 1356.73 |
| 2006-03-14 | 1371.92 |
| 2006-03-15 | 1393.32 |
| 2006-03-16 | 1431.60 |
| 2006-03-17 | 1457.06 |
| 2006-03-20 | 1440.12 |
| 2006-03-21 | 1419.54 |
| 2006-03-22 | 1406.41 |
| 2006-03-23 | 1404.13 |
| 2006-03-24 | 1412.01 |
| 2006-03-27 | 1404.70 |
| 2006-03-28 | 1398.62 |
| 2006-03-29 | 1382.67 |
| 2006-03-30 | 1423.98 |
| 2006-03-31 | 1432.90 |
| 2006-04-03 | 1439.83 |
| 2006-04-04 | 1447.57 |
| 2006-04-05 | 1444.62 |
| 2006-04-06 | 1460.52 |
| 2006-04-07 | 1428.80 |
| 2006-04-10 | 1426.95 |
| 2006-04-11 | 1411.26 |
| 2006-04-12 | 1398.87 |
| 2006-04-13 | 1393.92 |
| 2006-04-14 | . |
| 2006-04-17 | 1416.06 |
| 2006-04-18 | 1415.26 |
| 2006-04-19 | 1438.80 |
| 2006-04-20 | 1442.49 |
| 2006-04-21 | 1450.97 |
| 2006-04-24 | 1452.59 |
| 2006-04-25 | 1468.70 |
| 2006-04-26 | 1502.53 |
| 2006-04-27 | 1508.63 |
| 2006-04-28 | 1512.65 |
| 2006-05-01 | 1515.30 |
| 2006-05-02 | 1526.56 |
| 2006-05-03 | 1501.67 |
| 2006-05-04 | 1507.49 |
| 2006-05-05 | 1528.04 |
| 2006-05-08 | 1526.65 |
| 2006-05-09 | 1525.45 |
| 2006-05-10 | 1530.85 |
| 2006-05-11 | 1526.73 |
| 2006-05-12 | 1502.48 |
| 2006-05-15 | 1453.14 |
| 2006-05-16 | 1455.19 |
| 2006-05-17 | 1411.19 |
| 2006-05-18 | 1393.52 |
| 2006-05-19 | 1398.42 |
| 2006-05-22 | 1362.31 |
| 2006-05-23 | 1402.09 |
| 2006-05-24 | 1371.14 |
| 2006-05-25 | 1389.13 |
| 2006-05-26 | 1412.16 |
| 2006-05-29 | . |
| 2006-05-30 | 1417.96 |
| 2006-05-31 | 1425.60 |
| 2006-06-01 | 1399.15 |
| 2006-06-02 | 1422.70 |
| 2006-06-05 | 1423.91 |
| 2006-06-06 | 1345.40 |
| 2006-06-07 | 1318.85 |
| 2006-06-08 | 1279.23 |
| 2006-06-09 | 1307.55 |
| 2006-06-12 | 1276.51 |
| 2006-06-13 | 1231.76 |
| 2006-06-14 | 1253.81 |
| 2006-06-15 | 1311.14 |
| 2006-06-16 | 1294.97 |
| 2006-06-19 | 1335.94 |
| 2006-06-20 | 1333.14 |
| 2006-06-21 | 1334.12 |
| 2006-06-22 | 1323.91 |
| 2006-06-23 | 1317.23 |
| 2006-06-26 | 1317.10 |
| 2006-06-27 | 1330.42 |
| 2006-06-28 | 1321.70 |
| 2006-06-29 | 1333.71 |
| 2006-06-30 | 1377.32 |
| 2006-07-03 | 1408.95 |
| 2006-07-04 | . |
| 2006-07-05 | 1416.13 |
| 2006-07-06 | 1434.65 |
| 2006-07-07 | 1457.51 |
| 2006-07-10 | 1452.68 |
| 2006-07-11 | 1431.86 |
| 2006-07-12 | 1421.58 |
| 2006-07-13 | 1408.19 |
| 2006-07-14 | 1354.17 |
| 2006-07-17 | 1319.19 |
| 2006-07-18 | 1310.03 |
| 2006-07-19 | 1348.04 |
| 2006-07-20 | 1376.23 |
| 2006-07-21 | 1347.57 |
| 2006-07-24 | 1360.23 |
| 2006-07-25 | 1345.55 |
| 2006-07-26 | 1336.12 |
| 2006-07-27 | 1373.54 |
| 2006-07-28 | 1369.04 |
| 2006-07-31 | 1360.94 |
| 2006-08-01 | 1365.24 |
| 2006-08-02 | 1400.29 |
| 2006-08-03 | 1379.56 |
| 2006-08-04 | 1428.63 |
| 2006-08-07 | 1394.29 |
| 2006-08-08 | 1400.06 |
| 2006-08-09 | 1418.99 |
| 2006-08-10 | 1389.50 |
| 2006-08-11 | 1375.75 |
| 2006-08-14 | 1373.51 |
| 2006-08-15 | 1379.36 |
| 2006-08-16 | 1394.00 |
| 2006-08-17 | 1400.65 |
| 2006-08-18 | 1390.26 |
| 2006-08-21 | 1413.34 |
| 2006-08-22 | 1406.45 |
| 2006-08-23 | 1391.35 |
| 2006-08-24 | 1402.22 |
| 2006-08-25 | 1397.19 |
| 2006-08-28 | 1418.26 |
| 2006-08-29 | 1437.35 |
| 2006-08-30 | 1443.10 |
| 2006-08-31 | 1462.90 |
| 2006-09-01 | 1480.67 |
| 2006-09-04 | . |
| 2006-09-05 | 1507.00 |
| 2006-09-06 | 1499.00 |
| 2006-09-07 | 1463.85 |
| 2006-09-08 | 1445.46 |
| 2006-09-11 | 1446.64 |
| 2006-09-12 | 1450.53 |
| 2006-09-13 | 1457.52 |
| 2006-09-14 | 1478.36 |
| 2006-09-15 | 1476.48 |
| 2006-09-18 | 1481.80 |
| 2006-09-19 | 1464.64 |
| 2006-09-20 | 1467.48 |
| 2006-09-21 | 1468.08 |
| 2006-09-22 | 1453.19 |
| 2006-09-25 | 1451.62 |
| 2006-09-26 | 1456.28 |
| 2006-09-27 | 1452.21 |
| 2006-09-28 | 1463.89 |
| 2006-09-29 | 1454.48 |
| 2006-10-02 | 1464.46 |
| 2006-10-03 | 1468.49 |
| 2006-10-04 | 1476.48 |
| 2006-10-05 | 1485.35 |
| 2006-10-06 | 1466.34 |
| 2006-10-09 | 1480.90 |
| 2006-10-10 | 1490.20 |
| 2006-10-11 | 1488.67 |
| 2006-10-12 | 1485.88 |
| 2006-10-13 | 1461.56 |
| 2006-10-16 | 1458.40 |
| 2006-10-17 | 1480.18 |
| 2006-10-18 | 1493.76 |
| 2006-10-19 | 1504.52 |
| 2006-10-20 | 1491.96 |
| 2006-10-23 | 1486.79 |
| 2006-10-24 | 1483.80 |
| 2006-10-25 | 1496.40 |
| 2006-10-26 | 1506.81 |
| 2006-10-27 | 1523.17 |
| 2006-10-30 | 1511.89 |
| 2006-10-31 | 1536.09 |
| 2006-11-01 | 1549.38 |
| 2006-11-02 | 1529.94 |
| 2006-11-03 | 1524.60 |
| 2006-11-06 | 1544.60 |
| 2006-11-07 | 1549.03 |
| 2006-11-08 | 1537.12 |
| 2006-11-09 | 1529.40 |
| 2006-11-10 | 1547.77 |
| 2006-11-13 | 1544.08 |
| 2006-11-14 | 1538.32 |
| 2006-11-15 | 1564.65 |
| 2006-11-16 | 1577.67 |
| 2006-11-17 | 1593.54 |
| 2006-11-20 | 1598.83 |
| 2006-11-21 | 1619.60 |
| 2006-11-22 | 1654.46 |
| 2006-11-23 | . |
| 2006-11-24 | 1645.53 |
| 2006-11-27 | 1621.44 |
| 2006-11-28 | 1606.20 |
| 2006-11-29 | 1627.96 |
| 2006-11-30 | 1632.24 |
| 2006-12-01 | 1617.09 |
| 2006-12-04 | 1628.92 |
| 2006-12-05 | 1638.00 |
| 2006-12-06 | 1661.32 |
| 2006-12-07 | 1681.52 |
| 2006-12-08 | 1669.93 |
| 2006-12-11 | 1677.90 |
| 2006-12-12 | 1700.95 |
| 2006-12-13 | 1700.44 |
| 2006-12-14 | 1724.74 |
| 2006-12-15 | 1725.13 |
| 2006-12-18 | 1739.52 |
| 2006-12-19 | 1769.97 |
| 2006-12-20 | 1781.54 |
| 2006-12-21 | 1780.21 |
| 2006-12-22 | 1782.27 |
| 2006-12-25 | . |
| 2006-12-26 | 1779.49 |
| 2006-12-27 | 1786.51 |
| 2006-12-28 | 1813.49 |
| 2006-12-29 | 1821.71 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1806.32 |
| 2007-01-04 | 1769.82 |
| 2007-01-05 | 1753.88 |
| 2007-01-08 | 1746.25 |
| 2007-01-09 | 1749.43 |
| 2007-01-10 | 1723.90 |
| 2007-01-11 | 1725.19 |
| 2007-01-12 | 1726.75 |
| 2007-01-15 | . |
| 2007-01-16 | 1705.97 |
| 2007-01-17 | 1706.17 |
| 2007-01-18 | 1713.30 |
| 2007-01-19 | 1737.92 |
| 2007-01-22 | 1725.82 |
| 2007-01-23 | 1734.09 |
| 2007-01-24 | 1752.05 |
| 2007-01-25 | 1751.11 |
| 2007-01-26 | 1730.06 |
| 2007-01-29 | 1736.95 |
| 2007-01-30 | 1729.56 |
| 2007-01-31 | 1720.56 |
| 2007-02-01 | 1751.71 |
| 2007-02-02 | 1770.01 |
| 2007-02-05 | 1782.89 |
| 2007-02-06 | 1790.92 |
| 2007-02-07 | 1800.50 |
| 2007-02-08 | 1798.14 |
| 2007-02-09 | 1834.47 |
| 2007-02-12 | 1823.69 |
| 2007-02-13 | 1834.62 |
| 2007-02-14 | 1904.07 |
| 2007-02-15 | 1918.13 |
| 2007-02-16 | 1891.60 |
| 2007-02-19 | . |
| 2007-02-20 | 1936.46 |
| 2007-02-21 | 1914.90 |
| 2007-02-22 | 1906.61 |
| 2007-02-23 | 1904.25 |
| 2007-02-26 | 1912.21 |
| 2007-02-27 | 1865.54 |
| 2007-02-28 | 1820.86 |
| 2007-03-01 | 1806.87 |
| 2007-03-02 | 1811.37 |
| 2007-03-05 | 1740.03 |
| 2007-03-06 | 1782.31 |
| 2007-03-07 | 1809.45 |
| 2007-03-08 | 1826.02 |
| 2007-03-09 | 1815.91 |
| 2007-03-12 | 1802.65 |
| 2007-03-13 | 1784.72 |
| 2007-03-14 | 1705.09 |
| 2007-03-15 | 1736.82 |
| 2007-03-16 | 1745.66 |
| 2007-03-19 | 1764.27 |
| 2007-03-20 | 1772.02 |
| 2007-03-21 | 1806.26 |
| 2007-03-22 | 1870.25 |
| 2007-03-23 | 1864.95 |
| 2007-03-26 | 1856.90 |
| 2007-03-27 | 1839.28 |
| 2007-03-28 | 1838.44 |
| 2007-03-29 | 1854.42 |
| 2007-03-30 | 1853.46 |
| 2007-04-02 | 1860.17 |
| 2007-04-03 | 1889.82 |
| 2007-04-04 | 1884.53 |
| 2007-04-05 | 1918.67 |
| 2007-04-06 | . |
| 2007-04-09 | 1908.67 |
| 2007-04-10 | 1944.24 |
| 2007-04-11 | 1949.82 |
| 2007-04-12 | 1962.25 |
| 2007-04-13 | 1945.25 |
| 2007-04-16 | 1937.11 |
| 2007-04-17 | 1924.93 |
| 2007-04-18 | 1911.59 |
| 2007-04-19 | 1902.05 |
| 2007-04-20 | 1923.84 |
| 2007-04-23 | 1911.35 |
| 2007-04-24 | 1886.20 |
| 2007-04-25 | 1879.37 |
| 2007-04-26 | 1906.30 |
| 2007-04-27 | 1884.90 |
| 2007-04-30 | 1902.00 |
| 2007-05-01 | 1905.33 |
| 2007-05-02 | 1950.44 |
| 2007-05-03 | 2036.23 |
| 2007-05-04 | 2079.18 |
| 2007-05-07 | 2084.39 |
| 2007-05-08 | 2023.05 |
| 2007-05-09 | 1986.07 |
| 2007-05-10 | 1960.63 |
| 2007-05-11 | 1964.26 |
| 2007-05-14 | 1971.12 |
| 2007-05-15 | 2012.58 |
| 2007-05-16 | 1991.09 |
| 2007-05-17 | 1984.05 |
| 2007-05-18 | 1995.19 |
| 2007-05-21 | 2004.76 |
| 2007-05-22 | 2064.39 |
| 2007-05-23 | 2088.85 |
| 2007-05-24 | 2114.20 |
| 2007-05-25 | 2078.79 |
| 2007-05-28 | . |
| 2007-05-29 | 2071.55 |
| 2007-05-30 | 2034.90 |
| 2007-05-31 | 2071.06 |
| 2007-06-01 | 2119.54 |
| 2007-06-04 | 2129.73 |
| 2007-06-05 | 2089.02 |
| 2007-06-06 | 2042.19 |
| 2007-06-07 | 2015.50 |
| 2007-06-08 | 1997.62 |
| 2007-06-11 | 2006.76 |
| 2007-06-12 | 1976.12 |
| 2007-06-13 | 1982.84 |
| 2007-06-14 | 2013.50 |
| 2007-06-15 | 2052.32 |
| 2007-06-18 | 2052.41 |
| 2007-06-19 | 2046.00 |
| 2007-06-20 | 2103.32 |
| 2007-06-21 | 2072.29 |
| 2007-06-22 | 2052.26 |
| 2007-06-25 | 2067.49 |
| 2007-06-26 | 2057.86 |
| 2007-06-27 | 2027.63 |
| 2007-06-28 | 2043.62 |
| 2007-06-29 | 2060.12 |
| 2007-07-02 | 2095.49 |
| 2007-07-03 | 2088.34 |
| 2007-07-04 | . |
| 2007-07-05 | 2090.90 |
| 2007-07-06 | 2120.04 |
| 2007-07-09 | 2133.85 |
| 2007-07-10 | 2106.53 |
| 2007-07-11 | 2078.42 |
| 2007-07-12 | 2066.54 |
| 2007-07-13 | 2052.12 |
| 2007-07-16 | 2065.57 |
| 2007-07-17 | 2067.59 |
| 2007-07-18 | 2045.01 |
| 2007-07-19 | 2038.71 |
| 2007-07-20 | 1998.32 |
| 2007-07-23 | 1980.07 |
| 2007-07-24 | 1953.03 |
| 2007-07-25 | 1911.68 |
| 2007-07-26 | 1855.60 |
| 2007-07-27 | 1808.64 |
| 2007-07-30 | 1803.74 |
#2007-07-31|1870.78
#2007-08-01|1823.97
#2007-08-02|1882.40
#2007-08-03|1891.53
#2007-08-06|1835.17
#2007-08-07|1841.45
#2007-08-08|1933.17
#2007-08-09|1883.86
#2007-08-10|1807.34
#2007-08-13|1804.59
#2007-08-14|1786.34
#2007-08-15|1762.62
#2007-08-16|1683.95
#2007-08-17|1695.14
#2007-08-20|1686.22
#2007-08-21|1693.89
#2007-08-22|1735.93
#2007-08-23|1738.87
#2007-08-24|1737.25
#2007-08-27|1786.53
#2007-08-28|1745.34
#2007-08-29|1784.89
#2007-08-30|1789.38
#2007-08-31|1812.34
#2007-09-03| .
#2007-09-04|1814.36
#2007-09-05|1793.53
#2007-09-06|1757.19
#2007-09-07|1748.09
#2007-09-10|1690.57
#2007-09-11|1730.38
#2007-09-12|1736.27
#2007-09-13|1718.76
#2007-09-14|1635.14
#2007-09-17|1575.23
#2007-09-18|1633.52
#2007-09-19|1707.86
#2007-09-20|1679.17
#2007-09-21|1685.30
#2007-09-24|1668.77
#2007-09-25|1619.36
#2007-09-26|1604.01
#2007-09-27|1634.50
#2007-09-28|1657.89
#2007-10-01|1689.91
#2007-10-02|1726.68
#2007-10-03|1768.32
#2007-10-04|1772.38
#2007-10-05|1783.50
#2007-10-08|1780.66
#2007-10-09|1751.67
#2007-10-10|1752.19
#2007-10-11|1714.53
#2007-10-12|1660.36
#2007-10-15|1644.26
#2007-10-16|1602.30
#2007-10-17|1621.06
#2007-10-18|1598.37
#2007-10-19|1570.46
#2007-10-22|1527.82
#2007-10-23|1562.23
#2007-10-24|1571.76
#2007-10-25|1612.12
#2007-10-26|1631.37
#2007-10-29|1639.61
#2007-10-30|1601.75
#2007-10-31|1597.92
#2007-11-01|1555.66
#2007-11-02|1536.79
#2007-11-05|1523.28
#2007-11-06|1539.69
#2007-11-07|1502.49
#2007-11-08|1488.77
#2007-11-09|1497.94
#2007-11-12|1509.84
#2007-11-13|1489.08
#2007-11-14|1509.41
#2007-11-15|1477.95
#2007-11-16|1478.39
#2007-11-19|1414.65
#2007-11-20|1424.14
#2007-11-21|1373.48
#2007-11-22| .
#2007-11-23|1400.88
#2007-11-26|1413.28
#2007-11-27|1424.25
#2007-11-28|1455.14
#2007-11-29|1497.79
#2007-11-30|1519.52
#2007-12-03|1457.09
#2007-12-04|1442.41
#2007-12-05|1439.91
#2007-12-06|1476.51
#2007-12-07|1521.35
#2007-12-10|1578.82
#2007-12-11|1579.79
#2007-12-12|1548.13
#2007-12-13|1482.59
#2007-12-14|1478.34
#2007-12-17|1419.80
#2007-12-18|1367.39
#2007-12-19|1379.23
#2007-12-20|1341.67
#2007-12-21|1374.83
#2007-12-24|1385.60
#2007-12-25| .
#2007-12-26|1395.12
#2007-12-27|1386.47
#2007-12-28|1392.80
#2007-12-31|1389.08
#2008-01-01| .
#2008-01-02|1408.61
#2008-01-03|1451.59
#2008-01-04|1473.39
#2008-01-07|1432.30
#2008-01-08|1416.03
#2008-01-09|1346.98
#2008-01-10|1323.77
#2008-01-11|1347.50
#2008-01-14|1386.62
#2008-01-15|1321.92
#2008-01-16|1314.91
#2008-01-17|1313.73
#2008-01-18|1342.09
#2008-01-21| .
#2008-01-22|1339.63
#2008-01-23|1345.92
#2008-01-24|1429.97
#2008-01-25|1423.66
#2008-01-28|1432.91
#2008-01-29|1458.11
#2008-01-30|1448.57
#2008-01-31|1420.03
#2008-02-01|1472.71
#2008-02-04|1500.23
#2008-02-05|1379.01
#2008-02-06|1344.59
#2008-02-07|1299.48
#2008-02-08|1311.84
#2008-02-11|1322.85
#2008-02-12|1376.39
#2008-02-13|1391.57
#2008-02-14|1386.24
#2008-02-15|1415.92
#2008-02-18| .
#2008-02-19|1435.71
#2008-02-20|1417.94
#2008-02-21|1436.65
#2008-02-22|1431.56
#2008-02-25|1434.62
#2008-02-26|1486.12
#2008-02-27|1505.23
#2008-02-28|1469.35
#2008-02-29|1419.44
#2008-03-03|1372.80
#2008-03-04|1382.57
#2008-03-05|1441.35
#2008-03-06|1414.50
#2008-03-07|1393.83
#2008-03-10|1395.20
#2008-03-11|1417.88
#2008-03-12|1444.72
#2008-03-13|1408.73
#2008-03-14|1386.92
#2008-03-17|1373.56
#2008-03-18|1468.55
#2008-03-19|1409.14
#2008-03-20|1393.01
#2008-03-21| .
#2008-03-24|1391.03
#2008-03-25|1438.58
#2008-03-26|1436.74
#2008-03-27|1437.46
#2008-03-28|1419.95
#2008-03-31|1445.56
#2008-04-01|1455.49
#2008-04-02|1520.43
#2008-04-03|1492.37
#2008-04-04|1495.54
#2008-04-07|1489.42
#2008-04-08|1469.32
#2008-04-09|1465.66
#2008-04-10|1447.04
#2008-04-11|1425.56
#2008-04-14|1408.84
#2008-04-15|1399.84
#2008-04-16|1456.22
#2008-04-17|1448.49
#2008-04-18|1448.62
#2008-04-21|1442.58
#2008-04-22|1416.69
#2008-04-23|1412.62
#2008-04-24|1375.99
#2008-04-25|1398.47
#2008-04-28|1420.04
#2008-04-29|1407.20
#2008-04-30|1421.88
#2008-05-01|1411.06
#2008-05-02|1446.62
#2008-05-05|1453.85
#2008-05-06|1407.87
#2008-05-07|1401.17
#2008-05-08|1391.42
#2008-05-09|1382.68
#2008-05-12|1398.57
#2008-05-13|1378.06
#2008-05-14|1373.00
#2008-05-15|1376.08
#2008-05-16|1410.34
#2008-05-19|1422.72
#2008-05-20|1425.68
#2008-05-21|1415.76
#2008-05-22|1407.64
#2008-05-23|1384.71
#2008-05-26| .
#2008-05-27|1372.30
#2008-05-28|1366.87
#2008-05-29|1344.93
#2008-05-30|1353.25
#2008-06-02|1352.21
#2008-06-03|1324.77
#2008-06-04|1300.75
#2008-06-05|1336.26
#2008-06-06|1301.99
#2008-06-09|1252.20
#2008-06-10|1221.64
#2008-06-11|1188.24
#2008-06-12|1162.23
#2008-06-13|1170.69
#2008-06-16|1160.03
#2008-06-17|1152.56
#2008-06-18|1096.82
#2008-06-19|1124.31
#2008-06-20|1132.60
#2008-06-23|1085.10
#2008-06-24|1067.60
#2008-06-25|1119.95
#2008-06-26|1048.81
#2008-06-27|1079.78
#2008-06-30|1115.40
#2008-07-01|1043.52
#2008-07-02| 938.12
#2008-07-03| 957.49
#2008-07-04| .
#2008-07-07| 975.02
#2008-07-08| 949.85
#2008-07-09| 952.62
#2008-07-10| 933.80
#2008-07-11| 889.54
#2008-07-14| 929.74
#2008-07-15| 900.72
#2008-07-16| 887.74
#2008-07-17| 966.58
#2008-07-18|1051.81
#2008-07-21|1078.68
#2008-07-22|1060.52
#2008-07-23|1087.04
#2008-07-24|1025.88
#2008-07-25|1004.22
#2008-07-28| 980.77
#2008-07-29| 951.84
#2008-07-30| 994.58
#2008-07-31| 988.39
#2008-08-01| 978.60
#2008-08-04| 973.35
#2008-08-05|1029.67
#2008-08-06|1049.47
#2008-08-07|1011.89
#2008-08-08|1053.66
#2008-08-11|1092.07
#2008-08-12|1082.64
#2008-08-13|1028.65
#2008-08-14|1033.83
#2008-08-15|1024.56
#2008-08-18|1023.22
#2008-08-19| 963.97
#2008-08-20| 954.84
#2008-08-21| 936.22
#2008-08-22| 981.94
#2008-08-25| 962.35
#2008-08-26| 949.50
#2008-08-27| 986.11
#2008-08-28|1028.09
#2008-08-29|1018.89
#2008-09-01| .
#2008-09-02|1057.34
#2008-09-03|1043.11
#2008-09-04|1014.46
#2008-09-05| 961.18
#2008-09-08|1035.69
#2008-09-09|1022.14
#2008-09-10|1013.36
#2008-09-11| 991.97
#2008-09-12|1024.48
#2008-09-15| 993.32
#2008-09-16| 958.16
#2008-09-17| 942.28
#2008-09-18| 954.98
#2008-09-19| 992.07
#2008-09-22| 960.94
#2008-09-23| 889.90
#2008-09-24| 916.50
#2008-09-25| 944.90
#2008-09-26| 939.43
#2008-09-29| 846.84
#2008-09-30| 813.14
#2008-10-01| 812.52
#2008-10-02| 809.33
#2008-10-03| 842.13
#2008-10-06| 792.13
#2008-10-07| 796.96
#2008-10-08| 761.73
#2008-10-09| 770.14
#2008-10-10| 746.17
#2008-10-13| 816.23
#2008-10-14| 839.37
#2008-10-15| 764.80
#2008-10-16| 723.55
#2008-10-17| 688.43
#2008-10-20| 698.52
#2008-10-21| 739.36
#2008-10-22| 679.63
#2008-10-23| 689.45
#2008-10-24| 661.87
#2008-10-27| 651.18
#2008-10-28| 652.78
#2008-10-29| 697.31
#2008-10-30| 747.45
#2008-10-31| 762.97
#2008-11-03| 784.18
#2008-11-04| 812.01
#2008-11-05| 815.35
#2008-11-06| 714.72
#2008-11-07| 742.61
#2008-11-10| 762.61
#2008-11-11| 761.90
#2008-11-12| 764.45
#2008-11-13| 754.70
#2008-11-14| 790.37
#2008-11-17| 767.75
#2008-11-18| 732.67
#2008-11-19| 712.54
#2008-11-20| 666.82
#2008-11-21| 663.23
#2008-11-24| 733.07
#2008-11-25| 766.93
#2008-11-26| 754.47
#2008-11-27| .
#2008-11-28| 738.88
#2008-12-01| 720.12
#2008-12-02| 743.82
#2008-12-03| 740.58
#2008-12-04| 760.96
#2008-12-05| 745.41
#2008-12-08| 810.08
#2008-12-09| 866.54
#2008-12-10| 884.05
#2008-12-11| 895.83
#2008-12-12| 859.96
#2008-12-15| 898.88
#2008-12-16| 903.74
#2008-12-17| 979.21
#2008-12-18| 925.50
#2008-12-19| 844.43
#2008-12-22| 831.15
#2008-12-23| 841.15
#2008-12-24| 839.86
#2008-12-25| .
#2008-12-26| 843.91
#2008-12-29| 866.84
#2008-12-30| 856.76
#2008-12-31| 839.37
#2009-01-01| .
#2009-01-02| 864.04
#2009-01-05| 866.89
#2009-01-06| 906.02
#2009-01-07| 920.51
#2009-01-08| 927.50
#2009-01-09| 914.49
#2009-01-12| 861.48
#2009-01-13| 834.58
#2009-01-14| 779.53
#2009-01-15| 780.45
#2009-01-16| 816.05
#2009-01-19| .
#2009-01-20| 744.22
#2009-01-21| 729.81
#2009-01-22| 764.89
#2009-01-23| 759.80
#2009-01-26| 799.37
#2009-01-27| 809.64
#2009-01-28| 842.69
#2009-01-29| 786.67
#2009-01-30| 778.16
#2009-02-02| 762.01
#2009-02-03| 767.17
#2009-02-04| 792.81
#2009-02-05| 784.12
#2009-02-06| 822.21
#2009-02-09| 835.34
#2009-02-10| 815.68
#2009-02-11| 810.49
#2009-02-12| 787.60
#2009-02-13| 800.95
#2009-02-16| .
#2009-02-17| 699.73
#2009-02-18| 686.68
#2009-02-19| 691.20
#2009-02-20| 646.37
#2009-02-23| 645.44
#2009-02-24| 659.06
#2009-02-25| 676.75
#2009-02-26| 676.01
#2009-02-27| 690.95
#2009-03-02| 644.57
#2009-03-03| 650.11
#2009-03-04| 738.67
#2009-03-05| 687.50
#2009-03-06| 657.33
#2009-03-09| 625.42
#2009-03-10| 649.15
#2009-03-11| 678.93
#2009-03-12| 700.26
#2009-03-13| 728.09
#2009-03-16| 770.50
#2009-03-17| 771.90
#2009-03-18| 792.44
#2009-03-19| 828.59
#2009-03-20| 827.93
#2009-03-23| 840.62
#2009-03-24| 816.74
#2009-03-25| 831.33
#2009-03-26| 829.12
#2009-03-27| 818.18
#2009-03-30| 793.27
#2009-03-31| 812.78
#2009-04-01| 860.51
#2009-04-02| 897.67
#2009-04-03| 867.13
#2009-04-06| 837.68
#2009-04-07| 816.55
#2009-04-08| 825.48
#2009-04-09| 857.79
#2009-04-10| .
#2009-04-13| 865.06
#2009-04-14| 869.28
#2009-04-15| 835.63
#2009-04-16| 873.29
#2009-04-17| 889.35
#2009-04-20| 829.66
#2009-04-21| 842.30
#2009-04-22| 872.19
#2009-04-23| 862.39
#2009-04-24| 876.75
#2009-04-27| 892.37
#2009-04-28| 888.48
#2009-04-29| 948.50
#2009-04-30|1010.32
#2009-05-01|1010.47
#2009-05-04|1017.33
#2009-05-05|1030.23
#2009-05-06| 963.06
#2009-05-07| 912.82
#2009-05-08| 971.43
#2009-05-11| 945.23
#2009-05-12| 956.56
#2009-05-13| 912.62
#2009-05-14| 940.33
#2009-05-15| 969.26
#2009-05-18| 961.31
#2009-05-19|1006.96
#2009-05-20| 996.13
#2009-05-21| 980.69
#2009-05-22|1003.02
#2009-05-25| .
#2009-05-26|1005.40
#2009-05-27| 994.52
#2009-05-28| 955.96
#2009-05-29| 964.18
#2009-06-01| 964.35
#2009-06-02|1036.48
#2009-06-03|1023.40
#2009-06-04|1019.40
#2009-06-05|1002.07
#2009-06-08| 969.00
#2009-06-09|1000.52
#2009-06-10|1020.30
#2009-06-11|1024.45
#2009-06-12|1026.16
#2009-06-15|1014.10
#2009-06-16|1014.94
#2009-06-17| 982.21
#2009-06-18| 973.06
#2009-06-19| 998.96
#2009-06-22| 944.48
#2009-06-23| 933.45
#2009-06-24| 942.32
#2009-06-25| 916.31
#2009-06-26| 927.49
#2009-06-29| 937.20
#2009-06-30| 931.97
#2009-07-01| 921.23
#2009-07-02| 895.87
#2009-07-03| .
#2009-07-06| 860.70
#2009-07-07| 906.15
#2009-07-08| 923.82
#2009-07-09| 926.82
#2009-07-10| 896.70
#2009-07-13| 905.57
#2009-07-14| 915.95
#2009-07-15| 908.81
#2009-07-16| 907.59
#2009-07-17| 937.40
#2009-07-20| 960.28
#2009-07-21| 983.64
#2009-07-22| 979.02
#2009-07-23|1026.67
#2009-07-24|1012.66
#2009-07-27| 999.92
#2009-07-28| 975.31
#2009-07-29| 982.85
#2009-07-30| 994.84
#2009-07-31| 983.91
#2009-08-03|1046.12
#2009-08-04|1070.91
#2009-08-05|1036.91
#2009-08-06|1026.43
#2009-08-07|1019.96
#2009-08-10|1012.45
#2009-08-11|1015.08
#2009-08-12|1041.42
#2009-08-13|1088.90
#2009-08-14|1070.69
#2009-08-17|1027.17
#2009-08-18|1030.74
#2009-08-19|1051.67
#2009-08-20|1085.78
#2009-08-21|1113.87
#2009-08-24|1110.21
#2009-08-25|1128.52
#2009-08-26|1077.42
#2009-08-27|1080.99
#2009-08-28|1082.29
#2009-08-31|1091.92
#2009-09-01|1063.38
#2009-09-02|1034.06
#2009-09-03|1024.45
#2009-09-04|1056.64
#2009-09-07| .
#2009-09-08|1130.60
#2009-09-09|1167.38
#2009-09-10|1150.99
#2009-09-11|1154.71
#2009-09-14|1166.84
#2009-09-15|1174.97
#2009-09-16|1227.40
#2009-09-17|1243.02
#2009-09-18|1282.76
#2009-09-21|1236.30
#2009-09-22|1228.14
#2009-09-23|1220.23
#2009-09-24|1182.19
#2009-09-25|1169.34
#2009-09-28|1172.34
#2009-09-29|1171.18
#2009-09-30|1175.29
#2009-10-01|1158.25
#2009-10-02|1132.19
#2009-10-05|1149.36
#2009-10-06|1176.85
#2009-10-07|1192.66
#2009-10-08|1251.64
#2009-10-09|1228.41
#2009-10-12|1256.09
#2009-10-13|1224.16
#2009-10-14|1268.82
#2009-10-15|1280.35
#2009-10-16|1232.67
#2009-10-19|1251.76
#2009-10-20|1234.78
#2009-10-21|1234.33
#2009-10-22|1205.82
#2009-10-23|1207.02
#2009-10-26|1168.62
#2009-10-27|1157.58
#2009-10-28|1078.36
#2009-10-29|1118.54
#2009-10-30|1065.75
#2009-11-02|1089.62
#2009-11-03|1065.77
#2009-11-04|1118.62
#2009-11-05|1147.91
#2009-11-06|1125.53
#2009-11-09|1159.31
#2009-11-10|1136.54
#2009-11-11|1135.88
#2009-11-12|1116.35
#2009-11-13|1123.00
#2009-11-16|1137.86
#2009-11-17|1104.50
#2009-11-18|1123.67
#2009-11-19|1102.55
#2009-11-20|1101.28
#2009-11-23|1143.60
#2009-11-24|1124.43
#2009-11-25|1130.58
#2009-11-26| .
#2009-11-27|1109.93
#2009-11-30|1090.19
#2009-12-01|1131.85
#2009-12-02|1149.58
#2009-12-03|1151.92
#2009-12-04|1177.12
#2009-12-07|1156.53
#2009-12-08|1114.25
#2009-12-09|1105.22
#2009-12-10|1135.02
#2009-12-11|1153.19
#2009-12-14|1161.15
#2009-12-15|1145.89
#2009-12-16|1154.09
#2009-12-17|1127.77
#2009-12-18|1128.14
#2009-12-21|1154.17
#2009-12-22|1178.97
#2009-12-23|1172.44
#2009-12-24|1164.68
#2009-12-25| .
#2009-12-28|1169.42
#2009-12-29|1202.78
#2009-12-30|1174.03
#2009-12-31|1162.55
#2010-01-01| .
#2010-01-04|1204.69
#2010-01-05|1171.19
#2010-01-06|1150.25
#2010-01-07|1130.98
#2010-01-08|1145.54
#2010-01-11|1177.38
#2010-01-12|1161.86
#2010-01-13|1174.26
#2010-01-14|1162.98
#2010-01-15|1138.36
#2010-01-18| .
#2010-01-19|1137.76
#2010-01-20|1105.36
#2010-01-21|1090.26
#2010-01-22|1088.32
#2010-01-25|1085.01
#2010-01-26|1087.66
#2010-01-27|1054.35
#2010-01-28|1042.53
#2010-01-29|1058.98
#2010-02-01|1063.38
#2010-02-02|1082.31
#2010-02-03|1077.29
#2010-02-04|1046.99
#2010-02-05|1007.16
#2010-02-08|1017.32
#2010-02-09|1014.33
#2010-02-10|1017.50
#2010-02-11| 992.84
#2010-02-12| 995.05
#2010-02-15| .
#2010-02-16|1003.81
#2010-02-17|1031.45
#2010-02-18|1036.40
#2010-02-19|1019.10
#2010-02-22|1037.33
#2010-02-23|1028.00
#2010-02-24|1016.87
#2010-02-25| 978.54
#2010-02-26| 985.24
#2010-03-01| 985.20
#2010-03-02| 993.06
#2010-03-03|1000.01
#2010-03-04|1010.72
#2010-03-05|1028.47
#2010-03-08|1046.56
#2010-03-09|1047.07
#2010-03-10|1072.88
#2010-03-11|1079.26
#2010-03-12|1094.98
#2010-03-15|1067.20
#2010-03-16|1084.48
#2010-03-17|1124.09
#2010-03-18|1096.31
#2010-03-19|1104.22
#2010-03-22|1093.03
#2010-03-23|1118.34
#2010-03-24|1080.23
#2010-03-25|1091.50
#2010-03-26|1103.42
#2010-03-29|1092.18
#2010-03-30|1088.80
#2010-03-31|1094.65
#2010-04-01|1119.17
#2010-04-02| .
#2010-04-05|1116.61
#2010-04-06|1120.98
#2010-04-07|1094.39
#2010-04-08|1092.24
#2010-04-09|1133.76
#2010-04-12|1145.25
#2010-04-13|1128.28
#2010-04-14|1155.73
#2010-04-15|1145.65
#2010-04-16|1167.64
#2010-04-19|1163.98
#2010-04-20|1176.16
#2010-04-21|1197.67
#2010-04-22|1177.55
#2010-04-23|1246.26
#2010-04-26|1265.19
#2010-04-27|1184.08
#2010-04-28|1143.84
#2010-04-29|1204.60
#2010-04-30|1238.56
#2010-05-03|1227.24
#2010-05-04|1145.55
#2010-05-05|1104.69
#2010-05-06|1045.38
#2010-05-07| 994.43
#2010-05-10|1125.60
#2010-05-11|1097.08
#2010-05-12|1101.61
#2010-05-13|1085.57
#2010-05-14|1006.85
#2010-05-17| 998.59
#2010-05-18|1036.71
#2010-05-19| 985.49
#2010-05-20| 954.37
#2010-05-21| 984.89
#2010-05-24| 975.89
#2010-05-25| 929.05
#2010-05-26| 960.74
#2010-05-27|1022.92
#2010-05-28| 994.03
#2010-05-31| .
#2010-06-01|1003.33
#2010-06-02| 996.82
#2010-06-03|1021.00
#2010-06-04| 972.44
#2010-06-07| 963.87
#2010-06-08| 943.50
#2010-06-09| 985.26
#2010-06-10|1019.88
#2010-06-11|1003.75
#2010-06-14|1018.62
#2010-06-15|1038.47
#2010-06-16|1036.18
#2010-06-17|1045.20
#2010-06-18|1056.88
#2010-06-21|1064.69
#2010-06-22|1033.28
#2010-06-23| 995.47
#2010-06-24| 989.79
#2010-06-25| 965.62
#2010-06-28| 987.83
#2010-06-29| 914.37
#2010-06-30| 933.21
#2010-07-01| 914.44
#2010-07-02| 940.28
#2010-07-05| .
#2010-07-06| 969.84
#2010-07-07| 918.77
#2010-07-08| 912.47
#2010-07-09| 901.84
#2010-07-12| 909.95
#2010-07-13| 952.01
#2010-07-14| 951.32
#2010-07-15| 939.84
#2010-07-16| 917.05
#2010-07-19| 911.88
#2010-07-20| 897.86
#2010-07-21| 913.77
#2010-07-22| 954.16
#2010-07-23| 941.95
#2010-07-26| 964.83
#2010-07-27| 970.72
#2010-07-28| 953.50
#2010-07-29| 966.59
#2010-07-30| 952.73
#2010-08-02| 991.39
#2010-08-03| 985.99
#2010-08-04| 979.74
#2010-08-05| 980.11
#2010-08-06| 976.30
#2010-08-09| 994.38
#2010-08-10| 968.82
#2010-08-11| 921.60
#2010-08-12| 894.29
#2010-08-13| 876.50
#2010-08-16| 877.75
#2010-08-17| 901.47
#2010-08-18| 897.01
#2010-08-19| 864.85
#2010-08-20| 825.47
#2010-08-23| 829.59
#2010-08-24| 725.02
#2010-08-25| 732.35
#2010-08-26| 747.15
#2010-08-27| 748.16
#2010-08-30| 746.19
#2010-08-31| 760.81
#2010-09-01| 805.02
#2010-09-02| 808.79
#2010-09-03| 841.37
#2010-09-06| .
#2010-09-07| 831.26
#2010-09-08| 816.28
#2010-09-09| 818.06
#2010-09-10| 822.16
#2010-09-13| 845.79
#2010-09-14| 843.12
#2010-09-15| 840.35
#2010-09-16| 841.09
#2010-09-17| 829.48
#2010-09-20| 828.95
#2010-09-21| 842.35
#2010-09-22| 850.84
#2010-09-23| 836.04
#2010-09-24| 848.66
#2010-09-27| 842.44
#2010-09-28| 841.14
#2010-09-29| 833.41
#2010-09-30| 832.75
#2010-10-01| 832.03
#2010-10-04| 833.94
#2010-10-05| 862.97
#2010-10-06| 887.88
#2010-10-07| 873.63
#2010-10-08| 875.87
#2010-10-11| 872.25
#2010-10-12| 854.45
#2010-10-13| 869.29
#2010-10-14| 868.30
#2010-10-15| 859.65
#2010-10-18| 852.08
#2010-10-19| 833.89
#2010-10-20| 850.26
#2010-10-21| 903.70
#2010-10-22| 880.20
#2010-10-25| 884.64
#2010-10-26| 872.70
#2010-10-27| 858.15
#2010-10-28| 872.64
#2010-10-29| 866.64
#2010-11-01| 876.88
#2010-11-02| 894.62
#2010-11-03| 913.72
#2010-11-04| 959.44
#2010-11-05| 937.55
#2010-11-08| 944.13
#2010-11-09| 979.85
#2010-11-10| 922.47
#2010-11-11| 901.08
#2010-11-12| 890.20
#2010-11-15| 912.70
#2010-11-16| 896.44
#2010-11-17| 911.97
#2010-11-18| 963.15
#2010-11-19| 971.02
#2010-11-22| 961.93
#2010-11-23| 918.10
#2010-11-24| 922.49
#2010-11-25| .
#2010-11-26| 894.84
#2010-11-29| 860.88
#2010-11-30| 846.64
#2010-12-01| 874.85
#2010-12-02| 931.00
#2010-12-03| 943.54
#2010-12-06| 928.74
#2010-12-07| 955.07
#2010-12-08| 948.63
#2010-12-09| 953.68
#2010-12-10| 957.88
#2010-12-13| 976.68
#2010-12-14| 993.81
#2010-12-15| 977.51
#2010-12-16| 971.94
#2010-12-17| 965.10
#2010-12-20| 972.18
#2010-12-21| 996.86
#2010-12-22| 995.96
#2010-12-23| 986.05
#2010-12-24| .
#2010-12-27| 987.48
#2010-12-28| 986.09
#2010-12-29| 988.68
#2010-12-30| 996.62
#2010-12-31|1010.45
#2011-01-03|1006.42
#2011-01-04| 991.04
#2011-01-05| 952.33
#2011-01-06| 934.79
#2011-01-07| 926.05
#2011-01-10| 929.80
#2011-01-11| 939.46
#2011-01-12| 956.69
#2011-01-13| 976.46
#2011-01-14| 995.53
#2011-01-17| .
#2011-01-18| 996.23
#2011-01-19| 987.71
#2011-01-20| 977.69
#2011-01-21|1002.69
#2011-01-24|1033.09
#2011-01-25|1062.12
#2011-01-26|1066.17
#2011-01-27|1064.17
#2011-01-28|1044.55
#2011-01-31|1035.20
#2011-02-01|1066.16
#2011-02-02|1062.98
#2011-02-03|1064.59
#2011-02-04|1073.51
#2011-02-07|1079.99
#2011-02-08|1086.35
#2011-02-09|1071.13
#2011-02-10|1071.80
#2011-02-11|1077.58
#2011-02-14|1066.13
#2011-02-15|1064.16
#2011-02-16|1070.44
#2011-02-17|1069.37
#2011-02-18|1104.83
#2011-02-21| .
#2011-02-22|1068.65
#2011-02-23|1065.83
#2011-02-24|1063.71
#2011-02-25|1086.14
#2011-02-28|1116.74
#2011-03-01|1096.23
#2011-03-02|1075.01
#2011-03-03|1088.43
#2011-03-04|1082.50
#2011-03-07|1079.81
#2011-03-08|1075.20
#2011-03-09|1070.15
#2011-03-10|1046.57
#2011-03-11|1037.34
#2011-03-14|1042.07
#2011-03-15|1017.99
#2011-03-16|1000.46
#2011-03-17|1057.07
#2011-03-18|1071.81
#2011-03-21|1085.93
#2011-03-22|1080.55
#2011-03-23|1080.08
#2011-03-24|1119.79
#2011-03-25|1123.00
#2011-03-28|1142.98
#2011-03-29|1127.52
#2011-03-30|1128.09
#2011-03-31|1119.34
#2011-04-01|1137.29
#2011-04-04|1151.00
#2011-04-05|1143.88
#2011-04-06|1168.45
#2011-04-07|1157.57
#2011-04-08|1168.05
#2011-04-11|1145.40
#2011-04-12|1133.91
#2011-04-13|1158.97
#2011-04-14|1146.55
#2011-04-15|1143.06
#2011-04-18|1088.37
#2011-04-19|1101.16
#2011-04-20|1136.45
#2011-04-21|1171.88
#2011-04-22| .
#2011-04-25|1171.03
#2011-04-26|1180.95
#2011-04-27|1177.95
#2011-04-28|1196.78
#2011-04-29|1208.75
#2011-05-02|1213.27
#2011-05-03|1199.15
#2011-05-04|1175.41
#2011-05-05|1137.38
#2011-05-06|1154.87
#2011-05-09|1131.74
#2011-05-10|1152.34
#2011-05-11|1146.79
#2011-05-12|1117.82
#2011-05-13|1116.22
#2011-05-16|1105.37
#2011-05-17|1095.43
#2011-05-18|1091.89
#2011-05-19|1098.39
#2011-05-20|1079.86
#2011-05-23|1047.09
#2011-05-24|1056.52
#2011-05-25|1047.40
#2011-05-26|1039.10
#2011-05-27|1065.06
#2011-05-30| .
#2011-05-31|1087.52
#2011-06-01|1075.48
#2011-06-02|1063.75
#2011-06-03|1060.91
#2011-06-06|1063.57
#2011-06-07|1068.83
#2011-06-08|1046.78
#2011-06-09|1057.28
#2011-06-10|1017.81
#2011-06-13|1027.30
#2011-06-14|1047.34
#2011-06-15|1013.64
#2011-06-16|1008.87
#2011-06-17|1025.07
#2011-06-20|1019.89
#2011-06-21|1046.46
#2011-06-22|1040.75
#2011-06-23| 991.16
#2011-06-24| 993.53
#2011-06-27|1007.71
#2011-06-28|1022.20
#2011-06-29|1051.75
#2011-06-30|1081.57
#2011-07-01|1099.08
#2011-07-04| .
#2011-07-05|1081.40
#2011-07-06|1052.09
#2011-07-07|1063.93
#2011-07-08|1016.02
#2011-07-11| 972.94
#2011-07-12| 961.15
#2011-07-13| 988.31
#2011-07-14| 976.02
#2011-07-15| 956.58
#2011-07-18| 937.41
#2011-07-19| 966.03
#2011-07-20| 981.13
#2011-07-21|1002.37
#2011-07-22|1015.71
#2011-07-25|1003.93
#2011-07-26|1001.59
#2011-07-27| 978.32
#2011-07-28| 963.55
#2011-07-29| 972.61
#2011-08-01| 913.40
#2011-08-02| 892.61
#2011-08-03| 885.99
#2011-08-04| 836.77
#2011-08-05| 844.06
#2011-08-08| 817.16
#2011-08-09| 858.50
#2011-08-10| 803.80
#2011-08-11| 831.56
#2011-08-12| 850.24
#2011-08-15| 874.30
#2011-08-16| 874.71
#2011-08-17| 879.64
#2011-08-18| 812.61
#2011-08-19| 798.93
#2011-08-22| 812.48
#2011-08-23| 803.88
#2011-08-24| 829.95
#2011-08-25| 827.40
#2011-08-26| 818.65
#2011-08-29| 851.48
#2011-08-30| 848.66
#2011-08-31| 892.54
#2011-09-01| 892.91
#2011-09-02| 843.20
#2011-09-05| .
#2011-09-06| 803.02
#2011-09-07| 838.42
#2011-09-08| 835.38
#2011-09-09| 773.64
#2011-09-12| 735.14
#2011-09-13| 744.54
#2011-09-14| 773.85
#2011-09-15| 800.53
#2011-09-16| 811.53
#2011-09-19| 780.21
#2011-09-20| 804.52
#2011-09-21| 774.17
#2011-09-22| 724.20
#2011-09-23| 733.61
#2011-09-26| 750.21
#2011-09-27| 797.71
#2011-09-28| 790.87
#2011-09-29| 804.33
#2011-09-30| 782.16
#2011-10-03| 784.30
#2011-10-04| 747.45
#2011-10-05| 782.75
#2011-10-06| 829.44
#2011-10-07| 833.28
#2011-10-10| 866.65
#2011-10-11| 837.44
#2011-10-12| 876.44
#2011-10-13| 857.48
#2011-10-14| 876.38
#2011-10-17| 859.57
#2011-10-18| 863.72
#2011-10-19| 889.02
#2011-10-20| 879.03
#2011-10-21| 894.58
#2011-10-24| 936.35
#2011-10-25| 911.28
#2011-10-26| 909.25
#2011-10-27| 963.07
#2011-10-28| 949.83
#2011-10-31| 899.33
#2011-11-01| 821.14
#2011-11-02| 836.74
#2011-11-03| 870.04
#2011-11-04| 863.50
#2011-11-07| 848.34
#2011-11-08| 874.10
#2011-11-09| 838.82
#2011-11-10| 853.81
#2011-11-11| 885.65
#2011-11-14| 877.71
#2011-11-15| 845.08
#2011-11-16| 853.01
#2011-11-17| 835.54
#2011-11-18| 828.41
#2011-11-21| 806.63
#2011-11-22| 812.98
#2011-11-23| 790.71
#2011-11-24| .
#2011-11-25| 784.46
#2011-11-28| 838.78
#2011-11-29| 850.61
#2011-11-30| 905.87
#2011-12-01| 891.70
#2011-12-02| 902.30
#2011-12-05| 913.31
#2011-12-06| 893.68
#2011-12-07| 888.90
#2011-12-08| 860.07
#2011-12-09| 868.03
#2011-12-12| 847.90
#2011-12-13| 849.51
#2011-12-14| 816.13
#2011-12-15| 830.77
#2011-12-16| 834.68
#2011-12-19| 851.48
#2011-12-20| 870.77
#2011-12-21| 887.48
#2011-12-22| 902.55
#2011-12-23| 911.68
#2011-12-26| .
#2011-12-27| 913.57
#2011-12-28| 889.72
#2011-12-29| 892.57
#2011-12-30| 922.49
#2012-01-02| .
#2012-01-03| 949.54
#2012-01-04| 927.78
#2012-01-05| 901.29
#2012-01-06| 879.23
#2012-01-09| 879.90
#2012-01-10| 914.86
#2012-01-11| 895.64
#2012-01-12| 902.14
#2012-01-13| 894.92
#2012-01-16| .
#2012-01-17| 911.47
#2012-01-18| 928.18
#2012-01-19| 974.45
#2012-01-20| 971.86
#2012-01-23| 977.36
#2012-01-24| 957.12
#2012-01-25| 943.44
#2012-01-26| 971.74
#2012-01-27| 958.99
#2012-01-30| 938.75
#2012-01-31| 950.14
#2012-02-01| 976.53
#2012-02-02| 966.80
#2012-02-03| 986.22
#2012-02-06| 979.56
#2012-02-07| 998.08
#2012-02-08| 990.37
#2012-02-09|1004.02
#2012-02-10| 980.47
#2012-02-13| 981.34
#2012-02-14| 970.36
#2012-02-15| 975.51
#2012-02-16| 976.79
#2012-02-17|1024.01
#2012-02-20| .
#2012-02-21|1039.21
#2012-02-22|1037.38
#2012-02-23|1043.00
#2012-02-24|1064.12
#2012-02-27|1053.41
#2012-02-28|1039.51
#2012-02-29|1049.06
#2012-03-01|1058.31
#2012-03-02|1047.78
#2012-03-05|1036.59
#2012-03-06| 982.49
#2012-03-07| 988.71
#2012-03-08|1034.53
#2012-03-09|1043.87
#2012-03-12|1033.11
#2012-03-13|1053.38
#2012-03-14|1051.16
#2012-03-15|1066.91
#2012-03-16|1081.67
#2012-03-19|1074.44
#2012-03-20|1056.54
#2012-03-21|1051.98
#2012-03-22|1036.50
#2012-03-23|1029.04
#2012-03-26|1034.74
#2012-03-27|1031.36
#2012-03-28|1013.72
#2012-03-29| 990.38
#2012-03-30|1007.99
#2012-04-02|1022.74
#2012-04-03|1002.97
#2012-04-04| 961.61
#2012-04-05| 959.81
#2012-04-06| .
#2012-04-09| 960.36
#2012-04-10| 942.13
#2012-04-11| 957.13
#2012-04-12| 989.86
#2012-04-13| 966.78
#2012-04-16| 964.87
#2012-04-17| 998.35
#2012-04-18| 989.58
#2012-04-19| 971.10
#2012-04-20| 989.28
#2012-04-23| 956.47
#2012-04-24| 981.73
#2012-04-25| 987.49
#2012-04-26| 985.06
#2012-04-27|1009.10
#2012-04-30|1005.09
#2012-05-01|1015.54
#2012-05-02|1009.82
#2012-05-03| 999.13
#2012-05-04| 957.58
#2012-05-07| 952.84
#2012-05-08| 926.77
#2012-05-09| 930.04
#2012-05-10| 942.58
#2012-05-11| 946.02
#2012-05-14| 907.99
#2012-05-15| 903.44
#2012-05-16| 892.90
#2012-05-17| 869.99
#2012-05-18| 880.11
#2012-05-21| 886.96
#2012-05-22| 914.51
#2012-05-23| 885.85
#2012-05-24| 888.94
#2012-05-25| 879.86
#2012-05-28| .
#2012-05-29| 896.60
#2012-05-30| 862.30
#2012-05-31| 836.89
#2012-06-01| 815.65
#2012-06-04| 824.43
#2012-06-05| 813.49
#2012-06-06| 860.25
#2012-06-07| 856.38
#2012-06-08| 853.18
#2012-06-11| 861.35
#2012-06-12| 857.66
#2012-06-13| 857.33
#2012-06-14| 852.54
#2012-06-15| 876.29
#2012-06-18| 870.27
#2012-06-19| 886.81
#2012-06-20| 891.94
#2012-06-21| 873.52
#2012-06-22| 843.12
#2012-06-25| 822.88
#2012-06-26| 831.85
#2012-06-27| 854.16
#2012-06-28| 863.86
#2012-06-29| 922.26
#2012-07-02| 929.36
#2012-07-03| 943.53
#2012-07-04| .
#2012-07-05| 916.73
#2012-07-06| 878.50
#2012-07-09| 885.24
#2012-07-10| 885.61
#2012-07-11| 895.03
#2012-07-12| 882.48
#2012-07-13| 885.35
#2012-07-16| 906.54
#2012-07-17| 895.78
#2012-07-18| 911.10
#2012-07-19| 915.19
#2012-07-20| 900.92
#2012-07-23| 869.09
#2012-07-24| 866.45
#2012-07-25| 868.08
#2012-07-26| 891.25
#2012-07-27| 922.80
#2012-07-30| 929.65
#2012-07-31| 905.30
#2012-08-01| 898.76
#2012-08-02| 887.04
#2012-08-03| 912.62
#2012-08-06| 941.81
#2012-08-07| 952.62
#2012-08-08| 949.82
#2012-08-09| 957.77
#2012-08-10| 960.87
#2012-08-13| 949.33
#2012-08-14| 907.89
#2012-08-15| 886.97
#2012-08-16| 895.82
#2012-08-17| 913.22
#2012-08-20| 904.36
#2012-08-21| 938.77
#2012-08-22| 918.44
#2012-08-23| 924.17
#2012-08-24| 919.60
#2012-08-27| 926.74
#2012-08-28| 928.27
#2012-08-29| 919.28
#2012-08-30| 900.78
#2012-08-31| 914.19
#2012-09-03| .
#2012-09-04| 908.69
#2012-09-05| 922.19
#2012-09-06| 949.67
#2012-09-07| 983.57
#2012-09-10| 995.78
#2012-09-11| 997.92
#2012-09-12|1013.84
#2012-09-13|1018.38
#2012-09-14|1065.71
#2012-09-17|1045.82
#2012-09-18|1030.97
#2012-09-19|1030.71
#2012-09-20|1032.53
#2012-09-21|1044.05
#2012-09-24|1032.70
#2012-09-25|1026.40
#2012-09-26|1010.77
#2012-09-27|1012.71
#2012-09-28|1007.61
#2012-10-01|1006.36
#2012-10-02|1009.33
#2012-10-03|1005.30
#2012-10-04|1004.64
#2012-10-05|1027.68
#2012-10-08|1003.66
#2012-10-09| 975.72
#2012-10-10| 959.33
#2012-10-11| 974.33
#2012-10-12| 965.70
#2012-10-15| 963.22
#2012-10-16| 979.26
#2012-10-17| 997.51
#2012-10-18|1007.25
#2012-10-19| 979.98
#2012-10-22| 976.73
#2012-10-23| 948.22
#2012-10-24| 960.31
#2012-10-25| 966.58
#2012-10-26| 966.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 991.75
#2012-11-01|1006.80
#2012-11-02|1013.36
#2012-11-05|1014.50
#2012-11-06|1020.01
#2012-11-07| 988.41
#2012-11-08| 965.25
#2012-11-09| 969.80
#2012-11-12| 962.94
#2012-11-13| 965.76
#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|1221.48
#2013-03-07|1241.60
#2013-03-08|1239.11
#2013-03-11| .
#2013-03-12|1246.14
#2013-03-13|1239.37
#2013-03-14|1285.03
#2013-03-15|1292.74
#2013-03-18|1277.06
#2013-03-19|1269.12
#2013-03-20|1279.33
#2013-03-21|1267.75
#2013-03-22|1258.55
#2013-03-25|1247.82
#2013-03-26|1235.79
#2013-03-27|1223.98
#2013-03-28|1248.27
#2013-03-29| .
#2013-04-01|1248.85
#2013-04-02|1255.35
#2013-04-03|1239.31
#2013-04-04|1211.45
#2013-04-05|1191.46
#2013-04-08|1186.37
#2013-04-09|1185.20
#2013-04-10|1231.50
#2013-04-11|1240.25
#2013-04-12|1217.05
#2013-04-15|1198.48
#2013-04-16|1187.87
#2013-04-17|1156.67
#2013-04-18|1156.89
#2013-04-19|1152.06
#2013-04-22|1158.13
#2013-04-23|1202.78
#2013-04-24|1214.78
#2013-04-25|1226.75
#2013-04-26|1200.66
#2013-04-29|1228.16
#2013-04-30|1215.97
#2013-05-01|1203.66
#2013-05-02|1196.93
#2013-05-03|1235.93
#2013-05-06|1230.27
#2013-05-07|1254.77
#2013-05-08|1233.76
#2013-05-09|1224.57
#2013-05-10|1216.13
#2013-05-13|1225.51
#2013-05-14|1234.51
#2013-05-15|1232.49
#2013-05-16|1237.44
#2013-05-17|1242.07
#2013-05-20|1253.46
#2013-05-21|1248.92
#2013-05-22|1226.26
#2013-05-23|1216.00
#2013-05-24|1218.08
#2013-05-27|1229.75
#2013-05-28|1244.08
#2013-05-29|1222.52
#2013-05-30|1246.70
#2013-05-31|1221.00
#2013-06-03|1227.55
#2013-06-04|1225.66
#2013-06-05|1202.73
#2013-06-06|1191.73
#2013-06-07|1216.89
#2013-06-10|1209.93
#2013-06-11|1192.82
#2013-06-12|1183.69
#2013-06-13|1196.98
#2013-06-14|1208.93
#2013-06-17|1222.51
#2013-06-18|1221.36
#2013-06-19|1225.74
#2013-06-20|1165.21
#2013-06-21|1165.47
#2013-06-24|1131.33
#2013-06-25|1155.83
#2013-06-26|1174.28
#2013-06-27|1188.47
#2013-06-28|1191.31
#2013-07-01|1212.51
#2013-07-02|1201.61
#2013-07-03|1165.24
#2013-07-04|1205.51
#2013-07-05|1162.99
#2013-07-08|1189.06
#2013-07-09|1191.23
#2013-07-10|1177.57
#2013-07-11|1202.10
#2013-07-12|1215.14
#2013-07-15|1215.64
#2013-07-16|1207.98
#2013-07-17|1197.76
#2013-07-18|1224.82
#2013-07-19|1233.55
#2013-07-22|1238.10
#2013-07-23|1240.19
#2013-07-24|1256.49
#2013-07-25|1249.54
#2013-07-26|1249.39
#2013-07-29|1245.05
#2013-07-30|1251.12
#2013-07-31|1275.58
#2013-08-01|1286.99
#2013-08-02|1310.84
#2013-08-05|1318.66
#2013-08-06|1325.47
#2013-08-07|1323.09
#2013-08-08|1340.08
#2013-08-09|1352.65
#2013-08-12|1344.05
#2013-08-13|1338.43
#2013-08-14|1349.42
#2013-08-15|1330.11
#2013-08-16|1341.75
#2013-08-19|1345.89
#2013-08-20|1321.90
#2013-08-21|1316.88
#2013-08-22|1330.78
#2013-08-23|1336.21
#2013-08-26|1343.95
#2013-08-27|1294.99
#2013-08-28|1295.82
#2013-08-29|1324.03
#2013-08-30|1307.65
#2013-09-02|1325.67
#2013-09-03|1327.04
#2013-09-04|1339.65
#2013-09-05|1363.89
#2013-09-06|1368.43
#2013-09-09|1389.01
#2013-09-10|1417.24
#2013-09-11|1432.49
#2013-09-12|1425.87
#2013-09-13|1421.37
#2013-09-16|1457.24
#2013-09-17|1441.26
#2013-09-18|1452.27
#2013-09-19|1497.33
#2013-09-20|1471.79
#2013-09-23|1463.46
#2013-09-24|1470.21
#2013-09-25|1472.21
#2013-09-26|1476.08
#2013-09-27|1477.10
#2013-09-30|1470.30
#2013-10-01|1490.83
#2013-10-02|1491.87
#2013-10-03|1472.29
#2013-10-04|1479.96
#2013-10-07|1473.28
#2013-10-08|1457.12
#2013-10-09|1430.74
#2013-10-10|1475.10
#2013-10-11|1475.27
#2013-10-14|1508.65
#2013-10-15|1520.40
#2013-10-16|1536.94
#2013-10-17|1535.09
#2013-10-18|1543.40
#2013-10-21|1544.63
#2013-10-22|1546.17
#2013-10-23|1529.42
#2013-10-24|1533.43
#2013-10-25|1530.96
#2013-10-28|1526.39
#2013-10-29|1516.54
#2013-10-30|1508.97
#2013-10-31|1512.14
#2013-11-01|1485.51
#2013-11-04|1521.90
#2013-11-05|1528.76
#2013-11-06|1548.76
#2013-11-07|1529.37
#2013-11-08|1518.05
#2013-11-11|1542.74
#2013-11-12|1570.00
#2013-11-13|1557.58
#2013-11-14|1591.21
#2013-11-15|1582.32
#2013-11-18|1561.22
#2013-11-19|1551.14
#2013-11-20|1554.46
#2013-11-21|1549.13
#2013-11-22|1554.90
#2013-11-25|1556.27
#2013-11-26|1534.74
#2013-11-27|1553.78
#2013-11-28|1562.82
#2013-11-29|1559.11
#2013-12-02|1543.41
#2013-12-03|1486.67
#2013-12-04|1471.48
#2013-12-05|1460.50
#2013-12-06|1478.50
#2013-12-09|1482.80
#2013-12-10|1488.58
#2013-12-11|1476.12
#2013-12-12|1456.05
#2013-12-13|1451.23
#2013-12-16|1499.70
#2013-12-17|1495.00
#2013-12-18|1503.56
#2013-12-19|1522.95
#2013-12-20|1540.57
#2013-12-23|1543.73
#2013-12-24|1525.93
#2013-12-25|1525.93
#2013-12-26|1528.95
#2013-12-27|1578.88
#2013-12-30|1560.56
#2013-12-31|1570.34
#2014-01-01|1570.34
#2014-01-02|1568.01
#2014-01-03|1591.74
#2014-01-06|1598.88
#2014-01-07|1603.68
#2014-01-08|1608.82
#2014-01-09|1634.96
#2014-01-10|1634.45
#2014-01-13|1646.86
#2014-01-14|1652.19
#2014-01-15|1655.00
#2014-01-16|1655.37
#2014-01-17|1659.71
#2014-01-20|1651.17
#2014-01-21|1649.80
#2014-01-22|1662.54
#2014-01-23|1660.82
#2014-01-24|1611.31
#2014-01-27|1589.20
#2014-01-28|1635.94
#2014-01-29|1632.59
#2014-01-30|1610.79
#2014-01-31|1579.67
#2014-02-03|1562.34
#2014-02-04|1566.05
#2014-02-05|1555.19
#2014-02-06|1594.28
#2014-02-07|1643.34
#2014-02-10|1638.89
#2014-02-11|1659.64
#2014-02-12|1676.00
#2014-02-13|1668.13
#2014-02-14|1674.13
#2014-02-17|1697.27
#2014-02-18|1710.43
#2014-02-19|1709.82
#2014-02-20|1702.32
#2014-02-21|1710.08
#2014-02-24|1729.35
#2014-02-25|1817.06
#2014-02-26|1774.91
#2014-02-27|1784.15
#2014-02-28|1805.70
#2014-03-03|1758.67
#2014-03-04|1803.61
#2014-03-05|1795.00
#2014-03-06|1814.75
#2014-03-07|1776.30
#2014-03-10|1769.39
#2014-03-11|1777.21
#2014-03-12|1764.03
#2014-03-13|1737.47
#2014-03-14|1709.99
#2014-03-17|1720.93
#2014-03-18|1723.60
#2014-03-19|1715.38
#2014-03-20|1693.16
#2014-03-21|1686.11
#2014-03-24|1662.05
#2014-03-25|1699.57
#2014-03-26|1730.06
#2014-03-27|1716.70
#2014-03-28|1709.49
#2014-03-31|1707.27
#2014-04-01|1749.13
#2014-04-02|1753.59
#2014-04-03|1736.32
#2014-04-04|1781.66
#2014-04-07|1772.99
#2014-04-08|1747.47
#2014-04-09|1771.52
#2014-04-10|1776.12
#2014-04-11|1750.67
#2014-04-14|1719.98
#2014-04-15|1705.11
#2014-04-16|1736.70
#2014-04-17|1734.10
#2014-04-18|1731.58
#2014-04-21|1730.41
#2014-04-22|1758.54
#2014-04-23|1737.14
#2014-04-24|1724.68
#2014-04-25|1706.01
#2014-04-28|1700.24
#2014-04-29|1715.41
#2014-04-30|1727.67
#2014-05-01|1740.19
#2014-05-02|1730.90
#2014-05-05|1732.37
#2014-05-06|1756.01
#2014-05-07|1714.04
#2014-05-08|1718.65
#2014-05-09|1696.85
#2014-05-12|1721.08
#2014-05-13|1709.67
#2014-05-14|1701.42
#2014-05-15|1622.68
#2014-05-16|1602.75
#2014-05-19|1637.21
#2014-05-20|1624.67
#2014-05-21|1638.05
#2014-05-22|1644.66
#2014-05-23|1654.81
#2014-05-26|1686.14
#2014-05-27|1690.80
#2014-05-28|1687.48
#2014-05-29|1677.26
#2014-05-30|1666.02
#2014-06-02|1661.38
#2014-06-03|1659.94
#2014-06-04|1681.94
#2014-06-05|1704.25
#2014-06-06|1740.21
#2014-06-09|1739.19
#2014-06-10|1735.05
#2014-06-11|1714.74
#2014-06-12|1724.20
#2014-06-13|1686.03
#2014-06-16|1663.91
#2014-06-17|1645.37
#2014-06-18|1632.27
#2014-06-19|1681.58
#2014-06-20|1638.22
#2014-06-23|1621.11
#2014-06-24|1597.13
#2014-06-25|1574.69
#2014-06-26|1581.26
#2014-06-27|1582.78
#2014-06-30|1574.00
#2014-07-01|1601.39
#2014-07-02|1595.03
#2014-07-03|1615.51
#2014-07-04|1601.72
#2014-07-07|1588.92
#2014-07-08|1552.90
#2014-07-09|1570.01
#2014-07-10|1551.63
#2014-07-11|1547.60
#2014-07-14|1564.10
#2014-07-15|1551.75
#2014-07-16|1566.11
#2014-07-17|1537.32
#2014-07-18|1534.42
#2014-07-21|1528.63
#2014-07-22|1537.63
#2014-07-23|1538.18
#2014-07-24|1535.72
#2014-07-25|1520.33
#2014-07-28|1523.85
#2014-07-29|1545.65
#2014-07-30|1519.76
#2014-07-31|1478.10
#2014-08-01|1469.43
#2014-08-04|1463.40
#2014-08-05|1460.51
#2014-08-06|1442.57
#2014-08-07|1431.80
#2014-08-08|1437.41
#2014-08-11|1453.70
#2014-08-12|1456.01
#2014-08-13|1464.75
#2014-08-14|1482.56
#2014-08-15|1486.26
#2014-08-18|1520.53
#2014-08-19|1500.91
#2014-08-20|1461.81
#2014-08-21|1484.43
#2014-08-22|1468.68
#2014-08-25|1488.94
#2014-08-26|1498.26
#2014-08-27|1505.39
#2014-08-28|1522.17
#2014-08-29|1503.94
#2014-09-01|1499.24
#2014-09-02|1497.23
#2014-09-03|1525.90
#2014-09-04|1538.64
#2014-09-05|1533.39
#2014-09-08|1523.50
#2014-09-09|1522.82
#2014-09-10|1522.52
#2014-09-11|1527.62
#2014-09-12|1535.20
#2014-09-15|1516.37
#2014-09-16|1488.34
#2014-09-17|1502.23
#2014-09-18|1527.10
#2014-09-19|1494.25
#2014-09-22|1508.35
#2014-09-23|1483.66
#2014-09-24|1469.81
#2014-09-25|1453.00
#2014-09-26|1441.17
#2014-09-29|1449.19
#2014-09-30|1462.79
#2014-10-01|1450.47
#2014-10-02|1420.28
#2014-10-03|1412.24
#2014-10-06|1429.94
#2014-10-07|1405.27
#2014-10-08|1386.77
#2014-10-09|1384.82
#2014-10-10|1335.39
#2014-10-13|1331.34
#2014-10-14|1347.89
#2014-10-15|1319.12
#2014-10-16|1305.67
#2014-10-17|1356.25
#2014-10-20|1343.35
#2014-10-21|1388.13
#2014-10-22|1400.30
#2014-10-23|1407.21
#2014-10-24|1405.66
#2014-10-27|1401.66
#2014-10-28|1415.76
#2014-10-29|1402.35
#2014-10-30|1405.17
#2014-10-31|1415.43
#2014-11-03|1414.27
#2014-11-04|1409.49
#2014-11-05|1436.91
#2014-11-06|1434.13
#2014-11-07|1420.13
#2014-11-10|1416.29
#2014-11-11|1405.98
#2014-11-12|1402.59
#2014-11-13|1401.20
#2014-11-14|1382.44
#2014-11-17|1377.75
#2014-11-18|1393.83
#2014-11-19|1428.13
#2014-11-20|1439.30
#2014-11-21|1470.06
#2014-11-24|1483.60
#2014-11-25|1499.52
#2014-11-26|1499.72
#2014-11-27|1509.68
#2014-11-28|1514.89
#2014-12-01|1514.35
#2014-12-02|1513.62
#2014-12-03|1530.04
#2014-12-04|1556.07
#2014-12-05|1573.53
#2014-12-08|1546.00
#2014-12-09|1519.40
#2014-12-10|1513.14
#2014-12-11|1509.74
#2014-12-12|1478.05
#2014-12-15|1439.72
#2014-12-16|1476.41
#2014-12-17|1462.08
#2014-12-18|1502.18
#2014-12-19|1521.40
#2014-12-22|1512.07
#2014-12-23|1537.13
#2014-12-24|1531.92
#2014-12-25|1531.92
#2014-12-26|1529.80
#2014-12-29|1531.05
#2014-12-30|1515.98
#2014-12-31|1533.25
#2015-01-01|1533.25
#2015-01-02|1509.83
#2015-01-05|1474.26
#2015-01-06|1440.94
#2015-01-07|1445.95
#2015-01-08|1500.41
#2015-01-09|1486.05
#2015-01-12|1485.03
#2015-01-13|1501.54
#2015-01-14|1475.69
#2015-01-15|1481.53
#2015-01-16|1477.43
#2015-01-19|1524.39
#2015-01-20|1523.55
#2015-01-21|1552.12
#2015-01-22|1571.07
#2015-01-23|1597.51
#2015-01-26|1600.40
#2015-01-27|1589.64
#2015-01-28|1596.56
#2015-01-29|1579.93
#2015-01-30|1566.13
#2015-02-02|1654.81
#2015-02-03|1673.79
#2015-02-04|1699.02
#2015-02-05|1693.65
#2015-02-06|1675.66
#2015-02-09|1688.02
#2015-02-10|1706.72
#2015-02-11|1714.58
#2015-02-12|1772.49
#2015-02-13|1788.41
#2015-02-16|1780.95
#2015-02-17|1765.14
#2015-02-18|1797.69
#2015-02-19|1795.81
#2015-02-20|1785.82
#2015-02-23|1804.41
#2015-02-24|1805.55
#2015-02-25|1810.65
#2015-02-26|1800.69
#2015-02-27|1815.94
#2015-03-02|1792.20
#2015-03-03|1752.91
#2015-03-04|1743.08
#2015-03-05|1786.00
#2015-03-06|1767.55
#2015-03-09|1724.87
#2015-03-10|1690.42
#2015-03-11|1713.05
#2015-03-12|1761.88
#2015-03-13|1755.83
#2015-03-16|1721.17
#2015-03-17|1680.90
#2015-03-18|1732.89
#2015-03-19|1719.38
#2015-03-20|1804.77
#2015-03-23|1806.20
#2015-03-24|1793.51
#2015-03-25|1784.81
#2015-03-26|1750.92
#2015-03-27|1754.87
#2015-03-30|1760.03
#2015-03-31|1732.04
#2015-04-01|1739.98
#2015-04-02|1766.68
#2015-04-03|1783.27
#2015-04-06|1790.67
#2015-04-07|1804.18
#2015-04-08|1794.22
#2015-04-09|1811.28
#2015-04-10|1793.13
#2015-04-13|1795.92
#2015-04-14|1822.26
#2015-04-15|1839.75
#2015-04-16|1845.66
#2015-04-17|1838.40
#2015-04-20|1849.31
#2015-04-21|1861.68
#2015-04-22|1851.15
#2015-04-23|1854.20
#2015-04-24|1903.68
#2015-04-27|1922.16
#2015-04-28|1914.74
#2015-04-29|1860.99
#2015-04-30|1872.33
#2015-05-01|1858.83
#2015-05-04|1848.92
#2015-05-05|1869.36
#2015-05-06|1876.79
#2015-05-07|1873.96
#2015-05-08|1937.52
#2015-05-11|1914.44
#2015-05-12|1894.81
#2015-05-13|1901.56
#2015-05-14|1917.42
#2015-05-15|1927.99
#2015-05-18|1913.13
#2015-05-19|1928.95
#2015-05-20|1938.17
#2015-05-21|1937.19
#2015-05-22|1908.38
#2015-05-25|1902.53
#2015-05-26|1857.08
#2015-05-27|1888.63
#2015-05-28|1891.63
#2015-05-29|1874.48
#2015-06-01|1864.84
#2015-06-02|1863.47
#2015-06-03|1909.09
#2015-06-04|1886.46
#2015-06-05|1851.85
#2015-06-08|1858.40
#2015-06-09|1850.37
#2015-06-10|1905.44
#2015-06-11|1937.78
#2015-06-12|1919.63
#2015-06-15|1894.83
#2015-06-16|1907.96
#2015-06-17|1921.73
#2015-06-18|1951.50
#2015-06-19|1966.36
#2015-06-22|2001.63
#2015-06-23|1990.61
#2015-06-24|1966.82
#2015-06-25|1958.24
#2015-06-26|1940.59
#2015-06-29|1885.19
#2015-06-30|1870.19
#2015-07-01|1883.21
#2015-07-02|1887.53
#2015-07-03|1887.41
#2015-07-06|1850.43
#2015-07-07|1798.90
#2015-07-08|1798.29
#2015-07-09|1825.09
#2015-07-10|1900.82
#2015-07-13|1913.69
#2015-07-14|1917.55
#2015-07-15|1935.62
#2015-07-16|1953.48
#2015-07-17|1938.09
#2015-07-20|1948.26
#2015-07-21|1932.61
#2015-07-22|1938.39
#2015-07-23|1956.98
#2015-07-24|1941.70
#2015-07-27|1904.98
#2015-07-28|1904.62
#2015-07-29|1942.21
#2015-07-30|1939.59
#2015-07-31|1967.83
#2015-08-03|1986.24
#2015-08-04|1987.73
#2015-08-05|1999.77
#2015-08-06|1979.23
#2015-08-07|1979.48
#2015-08-10|2003.73
#2015-08-11|1999.88
#2015-08-12|1954.00
#2015-08-13|1998.93
#2015-08-14|2002.04
#2015-08-17|2009.98
#2015-08-18|2018.50
#2015-08-19|1985.04
#2015-08-20|1963.86
#2015-08-21|1882.45
#2015-08-24|1816.55
#2015-08-25|1880.11
#2015-08-26|1856.81
#2015-08-27|1919.86
#2015-08-28|1936.50
#2015-08-31|1962.00
#2015-09-01|1902.17
#2015-09-02|1876.61
#2015-09-03|1898.22
#2015-09-04|1871.07
#2015-09-07|1902.51
#2015-09-08|1936.84
#2015-09-09|1965.39
#2015-09-10|1960.18
#2015-09-11|1955.11
#2015-09-14|1940.55
#2015-09-15|1955.68
#2015-09-16|1967.07
#2015-09-17|1970.30
#2015-09-18|1951.63
#2015-09-21|1928.14
#2015-09-22|1864.55
#2015-09-23|1858.54
#2015-09-24|1828.70
#2015-09-25|1841.20
#2015-09-28|1841.05
#2015-09-29|1803.85
#2015-09-30|1793.47
#2015-10-01|1770.11
#2015-10-02|1781.85
#2015-10-05|1796.58
#2015-10-06|1854.79
#2015-10-07|1827.80
#2015-10-08|1843.68
#2015-10-09|1853.59
#2015-10-12|1846.06
#2015-10-13|1818.38
#2015-10-14|1814.83
#2015-10-15|1837.49
#2015-10-16|1852.97
#2015-10-19|1863.28
#2015-10-20|1870.90
#2015-10-21|1893.99
#2015-10-22|1848.81
#2015-10-23|1879.51
#2015-10-26|1871.82
#2015-10-27|1864.14
#2015-10-28|1909.61
#2015-10-29|1883.82
#2015-10-30|1908.87
#2015-11-02|1925.21
#2015-11-03|1862.82
#2015-11-04|1878.35
#2015-11-05|1891.44
#2015-11-06|1893.03
#2015-11-09|1892.84
#2015-11-10|1865.53
#2015-11-11|1832.01
#2015-11-12|1793.80
#2015-11-13|1790.39
#2015-11-16|1792.27
#2015-11-17|1802.26
#2015-11-18|1801.90
#2015-11-19|1830.09
#2015-11-20|1789.87
#2015-11-23|1764.37
#2015-11-24|1750.70
#2015-11-25|1748.51
#2015-11-26|1796.69
#2015-11-27|1797.17
#2015-11-30|1836.08
#2015-12-01|1867.94
#2015-12-02|1867.54
#2015-12-03|1877.37
#2015-12-04|1854.43
#2015-12-07|1840.47
#2015-12-08|1780.39
#2015-12-09|1770.86
#2015-12-10|1772.42
#2015-12-11|1762.30
#2015-12-14|1758.13
#2015-12-15|1763.05
#2015-12-16|1785.36
#2015-12-17|1799.24
#2015-12-18|1807.46
#2015-12-21|1796.72
#2015-12-22|1771.93
#2015-12-23|1776.56
#2015-12-24|1787.88
#2015-12-25|1787.88
#2015-12-28|1788.02
#2015-12-29|1799.48
#2015-12-30|1793.60
#2015-12-31|1778.13
#2016-01-01|1778.13
#2016-01-04|1752.41
#2016-01-05|1759.72
#2016-01-06|1712.56
#2016-01-07|1716.37
#2016-01-08|1722.05
#2016-01-11|1766.04
#2016-01-12|1763.79
#2016-01-13|1735.05
#2016-01-14|1694.95
#2016-01-15|1686.15
#2016-01-18|1650.58
#2016-01-19|1667.66
#2016-01-20|1587.89
#2016-01-21|1587.94
#2016-01-22|1630.07
#2016-01-25|1616.42
#2016-01-26|1573.96
#2016-01-27|1580.70
#2016-01-28|1536.23
#2016-01-29|1539.60
#2016-02-01|1562.83
#2016-02-02|1536.10
#2016-02-03|1541.19
#2016-02-04|1546.98
#2016-02-05|1544.75
#2016-02-08|1480.29
#2016-02-09|1453.96
#2016-02-10|1568.45
#2016-02-11|1559.68
#2016-02-12|1609.81
#2016-02-15|1639.40
#2016-02-16|1644.33
#2016-02-17|1674.35
#2016-02-18|1675.55
#2016-02-19|1662.89
#2016-02-22|1620.60
#2016-02-23|1580.14
#2016-02-24|1564.51
#2016-02-25|1586.75
#2016-02-26|1593.29
#2016-02-29|1581.30
#2016-03-01|1615.36
#2016-03-02|1625.58
#2016-03-03|1632.18
#2016-03-04|1671.79
#2016-03-07|1662.50
#2016-03-08|1672.31
#2016-03-09|1698.34
#2016-03-10|1697.57
#2016-03-11|1735.86
#2016-03-14|1711.12
#2016-03-15|1684.00
#2016-03-16|1680.18
#2016-03-17|1762.73
#2016-03-18|1738.81
#2016-03-21|1710.86
#2016-03-22|1711.20
#2016-03-23|1699.10
#2016-03-24|1710.45
#2016-03-25|1710.45
#2016-03-28|1718.34
#2016-03-29|1742.07
#2016-03-30|1771.41
#2016-03-31|1759.85
#2016-04-01|1743.87
#2016-04-04|1747.85
#2016-04-05|1709.76
#2016-04-06|1728.96
#2016-04-07|1733.96
#2016-04-08|1773.97
#2016-04-11|1794.37
#2016-04-12|1780.06
#2016-04-13|1800.32
#2016-04-14|1799.09
#2016-04-15|1790.47
#2016-04-18|1797.68
#2016-04-19|1811.38
#2016-04-20|1789.88
#2016-04-21|1777.97
#2016-04-22|1758.97
#2016-04-25|1781.05
#2016-04-26|1807.48
#2016-04-27|1827.12
#2016-04-28|1819.87
#2016-04-29|1805.14
#2016-05-02|1814.60
#2016-05-03|1775.94
#2016-05-04|1756.50
#2016-05-05|1758.07
#2016-05-06|1779.65
#2016-05-09|1805.64
#2016-05-10|1823.22
#2016-05-11|1822.79
#2016-05-12|1830.06
#2016-05-13|1813.95
#2016-05-16|1824.59
#2016-05-17|1825.37
#2016-05-18|1822.42
#2016-05-19|1823.12
#2016-05-20|1850.85
#2016-05-23|1846.18
#2016-05-24|1875.11
#2016-05-25|1892.83
#2016-05-26|1884.87
#2016-05-27|1901.44
#2016-05-30|1903.22
#2016-05-31|1884.82
#2016-06-01|1866.72
#2016-06-02|1869.49
#2016-06-03|1867.18
#2016-06-06|1872.78
#2016-06-07|1903.61
#2016-06-08|1917.77
#2016-06-09|1876.12
#2016-06-10|1826.23
#2016-06-13|1781.64
#2016-06-14|1741.43
#2016-06-15|1769.61
#2016-06-16|1723.71
#2016-06-17|1763.11
#2016-06-20|1859.70
#2016-06-21|1839.75
#2016-06-22|1852.75
#2016-06-23|1902.13
#2016-06-24|1694.65
#2016-06-27|1531.36
#2016-06-28|1616.19
#2016-06-29|1693.28
#2016-06-30|1699.96
#2016-07-01|1724.76
#2016-07-04|1694.09
#2016-07-05|1641.06
#2016-07-06|1602.85
#2016-07-07|1619.01
#2016-07-08|1657.44
#2016-07-11|1694.55
#2016-07-12|1704.71
#2016-07-13|1741.05
#2016-07-14|1752.84
#2016-07-15|1731.43
#2016-07-18|1747.78
#2016-07-19|1743.48
#2016-07-20|1758.12
#2016-07-21|1746.42
#2016-07-22|1764.43
#2016-07-25|1763.03
#2016-07-26|1767.39
#2016-07-27|1779.05
#2016-07-28|1770.56
#2016-07-29|1808.73
#2016-08-01|1786.44
#2016-08-02|1767.20
#2016-08-03|1751.89
#2016-08-04|1754.86
#2016-08-05|1765.52
#2016-08-08|1797.29
#2016-08-09|1827.19
#2016-08-10|1830.18
#2016-08-11|1851.53
#2016-08-12|1870.64
#2016-08-15|1879.83
#2016-08-16|1924.28
#2016-08-17|1931.17
#2016-08-18|1948.96
#2016-08-19|1925.67
#2016-08-22|1946.21
#2016-08-23|1962.35
#2016-08-24|1952.14
#2016-08-25|1991.42
#2016-08-26|2013.01
#2016-08-29|2025.12
#2016-08-30|2011.03
#2016-08-31|1994.18
#2016-09-01|1997.62
#2016-09-02|2027.81
#2016-09-05|2041.50
#2016-09-06|2039.43
#2016-09-07|2042.07
#2016-09-08|2029.53
#2016-09-09|1963.96
#2016-09-12|1956.71
#2016-09-13|1952.63
#2016-09-14|1963.21
#2016-09-15|1982.24
#2016-09-16|1950.32
#2016-09-19|1954.40
#2016-09-20|1949.18
#2016-09-21|1954.34
#2016-09-22|1999.02
#2016-09-23|1983.57
#2016-09-26|1944.80
#2016-09-27|1923.69
#2016-09-28|1953.11
#2016-09-29|1951.06
#2016-09-30|1957.50
#2016-10-03|1943.03
#2016-10-04|1985.90
#2016-10-05|1974.46
#2016-10-06|1958.10
#2016-10-07|1934.09
#2016-10-10|1967.60
#2016-10-11|1919.87
#2016-10-12|1895.04
#2016-10-13|1885.57
#2016-10-14|1912.56
#2016-10-17|1907.14
#2016-10-18|1952.23
#2016-10-19|1940.97
#2016-10-20|1929.07
#2016-10-21|1926.83
#2016-10-24|1934.42
#2016-10-25|1904.35
#2016-10-26|1897.39
#2016-10-27|1877.19
#2016-10-28|1882.61
#2016-10-31|1889.91
#2016-11-01|1861.42
#2016-11-02|1884.17
#2016-11-03|1877.03
#2016-11-04|1879.30
#2016-11-07|1892.68
#2016-11-08|1922.38
#2016-11-09|2017.49
#2016-11-10|2028.60
#2016-11-11|1994.30
#2016-11-14|1990.57
#2016-11-15|1980.11
#2016-11-16|1938.05
#2016-11-17|1962.06
#2016-11-18|1945.26
#2016-11-21|1955.56
#2016-11-22|1944.50
#2016-11-23|1917.59
#2016-11-24|1961.41
#2016-11-25|1967.73
#2016-11-28|1920.61
#2016-11-29|1932.87
#2016-11-30|1958.90
#2016-12-01|1934.12
#2016-12-02|1914.00
#2016-12-05|1942.93
#2016-12-06|1974.05
#2016-12-07|2015.51
#2016-12-08|2011.77
#2016-12-09|1995.94
#2016-12-12|1990.37
#2016-12-13|1985.06
#2016-12-14|1980.04
#2016-12-15|1969.68
#2016-12-16|1961.04
#2016-12-19|1967.06
#2016-12-20|1960.09
#2016-12-21|1971.49
#2016-12-22|1963.38
#2016-12-23|1967.61
#2016-12-26|1967.61
#2016-12-27|1966.96
#2016-12-28|1973.86
#2016-12-29|1994.40
#2016-12-30|2023.99
#2017-01-02|2023.99
#2017-01-03|1983.92
#2017-01-04|1993.02
#2017-01-05|2034.98
#2017-01-06|2023.15
#2017-01-09|2014.86
#2017-01-10|2043.18
#2017-01-11|2036.00
#2017-01-12|2072.63
#2017-01-13|2098.17
#2017-01-16|2057.50
#2017-01-17|2070.03
#2017-01-18|2061.46
#2017-01-19|2048.93
#2017-01-20|2096.98
#2017-01-23|2117.78
#2017-01-24|2140.97
#2017-01-25|2175.34
#2017-01-26|2129.98
#2017-01-27|2124.75
#2017-01-30|2088.15
#2017-01-31|2085.47
#2017-02-01|2101.50
#2017-02-02|2127.39
#2017-02-03|2125.75
#2017-02-06|2096.77
#2017-02-07|2059.10
#2017-02-08|2065.61
#2017-02-09|2072.03
#2017-02-10|2078.30
#2017-02-13|2102.51
#2017-02-14|2066.65
#2017-02-15|2083.54
#2017-02-16|2108.35
#2017-02-17|2092.81
#2017-02-20|2103.56
#2017-02-21|2124.10
#2017-02-22|2099.55
#2017-02-23|2059.62
#2017-02-24|2028.89
#2017-02-27|2069.42
#2017-02-28|2059.41
#2017-03-01|2121.91
#2017-03-02|2105.18
#2017-03-03|2123.01
#2017-03-06|2121.96
#2017-03-07|2125.74
#2017-03-08|2129.52
#2017-03-09|2131.29
#2017-03-10|2137.81
#2017-03-13|2137.34
#2017-03-14|2110.26
#2017-03-15|2129.37
#2017-03-16|2155.43
#2017-03-17|2146.95
#2017-03-20|2155.95
#2017-03-21|2148.61
#2017-03-22|2132.94
#2017-03-23|2161.29
#2017-03-24|2142.02
#2017-03-27|2119.68
#2017-03-28|2145.17
#2017-03-29|2124.29
#2017-03-30|2154.50
#2017-03-31|2151.22
#2017-04-03|2110.69
#2017-04-04|2116.26
#2017-04-05|2110.48
#2017-04-06|2098.41
#2017-04-07|2102.19
#2017-04-10|2102.48
#2017-04-11|2087.01
#2017-04-12|2092.35
#2017-04-13|2065.44
#2017-04-14|2065.44
#2017-04-17|2072.92
#2017-04-18|2050.31
#2017-04-19|2066.80
#2017-04-20|2093.36
#2017-04-21|2108.10
#2017-04-24|2228.81
#2017-04-25|2234.64
#2017-04-26|2237.44
#2017-04-27|2226.50
#2017-04-28|2230.47
#2017-05-01|2236.20
#2017-05-02|2276.12
#2017-05-03|2277.92
#2017-05-04|2303.86
#2017-05-05|2329.61
#2017-05-08|2282.29
#2017-05-09|2298.93
#2017-05-10|2293.98
#2017-05-11|2291.10
#2017-05-12|2265.91
#2017-05-15|2276.12
#2017-05-16|2278.95
#2017-05-17|2206.03
#2017-05-18|2211.58
#2017-05-19|2253.88
#2017-05-22|2241.48
#2017-05-23|2250.69
#2017-05-24|2222.23
#2017-05-25|2225.53
#2017-05-26|2209.30
#2017-05-29|2223.05
#2017-05-30|2232.13
#2017-05-31|2227.79
#2017-06-01|2254.72
#2017-06-02|2257.72
#2017-06-05|2253.22
#2017-06-06|2214.31
#2017-06-07|2222.65
#2017-06-08|2237.91
#2017-06-09|2255.96
#2017-06-12|2224.82
#2017-06-13|2245.62
#2017-06-14|2264.22
#2017-06-15|2222.30
#2017-06-16|2241.62
#2017-06-19|2259.52
#2017-06-20|2255.84
#2017-06-21|2263.34
#2017-06-22|2253.36
#2017-06-23|2240.97
#2017-06-26|2237.31
#2017-06-27|2214.02
#2017-06-28|2233.38
#2017-06-29|2241.90
#2017-06-30|2226.15
#2017-07-03|2250.67
#2017-07-04|2254.87
#2017-07-05|2270.71
#2017-07-06|2238.69
#2017-07-07|2235.79
#2017-07-10|2238.33
#2017-07-11|2219.60
#2017-07-12|2262.85
#2017-07-13|2259.30
#2017-07-14|2250.26
#2017-07-17|2255.72
#2017-07-18|2240.48
#2017-07-19|2255.35
#2017-07-20|2240.76
#2017-07-21|2208.30
#2017-07-24|2175.38
#2017-07-25|2203.19
#2017-07-26|2217.41
#2017-07-27|2225.93
#2017-07-28|2187.04
#2017-07-31|2185.99
#2017-08-01|2207.80
#2017-08-02|2171.03
#2017-08-03|2183.23
#2017-08-04|2191.44
#2017-08-07|2189.96
#2017-08-08|2177.02
#2017-08-09|2153.22
#2017-08-10|2143.72
#2017-08-11|2137.57
#2017-08-14|2173.34
#2017-08-15|2184.20
#2017-08-16|2204.85
#2017-08-17|2198.55
#2017-08-18|2185.38
#2017-08-21|2188.41
#2017-08-22|2211.87
#2017-08-23|2200.41
#2017-08-24|2266.66
#2017-08-25|2244.25
#2017-08-28|2218.28
#2017-08-29|2193.50
#2017-08-30|2202.78
#2017-08-31|2231.86
#2017-09-01|2267.59
#2017-09-04|2268.49
#2017-09-05|2253.71
#2017-09-06|2231.51
#2017-09-07|2252.85
#2017-09-08|2260.36
#2017-09-11|2266.52
#2017-09-12|2287.55
#2017-09-13|2286.98
#2017-09-14|2284.17
#2017-09-15|2314.24
#2017-09-18|2325.04
#2017-09-19|2327.13
#2017-09-20|2326.91
#2017-09-21|2363.95
#2017-09-22|2358.67
#2017-09-25|2328.88
#2017-09-26|2298.87
#2017-09-27|2335.50
#2017-09-28|2396.66
#2017-09-29|2431.64
#2017-10-02|2383.82
#2017-10-03|2401.48
#2017-10-04|2419.24
#2017-10-05|2371.97
#2017-10-06|2335.34
#2017-10-09|2321.58
#2017-10-10|2336.52
#2017-10-11|2329.60
#2017-10-12|2327.11
#2017-10-13|2343.68
#2017-10-16|2319.15
#2017-10-17|2291.48
#2017-10-18|2291.74
#2017-10-19|2319.76
#2017-10-20|2345.65
#2017-10-23|2356.12
#2017-10-24|2361.18
#2017-10-25|2362.40
#2017-10-26|2386.75
#2017-10-27|2380.33
#2017-10-30|2372.94
#2017-10-31|2388.01
#2017-11-01|2359.15
#2017-11-02|2359.01
#2017-11-03|2350.71
#2017-11-06|2334.61
#2017-11-07|2289.39
#2017-11-08|2320.03
#2017-11-09|2297.85
#2017-11-10|2286.33
#2017-11-13|2231.93
#2017-11-14|2228.90
#2017-11-15|2216.24
#2017-11-16|2248.30
#2017-11-17|2282.62
#2017-11-20|2317.27
#2017-11-21|2271.82
#2017-11-22|2269.47
#2017-11-23|2273.22
#2017-11-24|2290.66
#2017-11-27|2274.94
#2017-11-28|2273.52
#2017-11-29|2288.97
#2017-11-30|2262.37
#2017-12-01|2231.85
#2017-12-04|2275.66
#2017-12-05|2263.32
#2017-12-06|2252.75
#2017-12-07|2268.27
#2017-12-08|2292.27
#2017-12-11|2291.08
#2017-12-12|2264.20
#2017-12-13|2264.56
#2017-12-14|2244.49
#2017-12-15|2236.65
#2017-12-18|2266.13
#2017-12-19|2289.24
#2017-12-20|2307.07
#2017-12-21|2325.10
#2017-12-22|2329.05
#2017-12-25|2329.05
#2017-12-26|2335.15
#2017-12-27|2347.80
#2017-12-28|2364.67
#2017-12-29|2371.14
#2018-01-01|2371.14
#2018-01-02|2376.27
#2018-01-03|2379.72
#2018-01-04|2446.85
#2018-01-05|2453.88
#2018-01-08|2451.29
#2018-01-09|2455.36
#2018-01-10|2439.85
#2018-01-11|2418.18
#2018-01-12|2444.44
#2018-01-15|2464.00
#2018-01-16|2448.79
#2018-01-17|2452.28
#2018-01-18|2430.71
#2018-01-19|2467.04
#2018-01-22|2509.19
#2018-01-23|2553.62
#2018-01-24|2533.04
#2018-01-25|2524.00
#2018-01-26|2536.22
#2018-01-29|2507.42
#2018-01-30|2484.45
#2018-01-31|2466.48
#2018-02-01|2450.48
#2018-02-02|2415.96
#2018-02-05|2356.18
#2018-02-06|2293.27
#2018-02-07|2318.00
#2018-02-08|2250.32
#2018-02-09|2219.98
#2018-02-12|2269.47
#2018-02-13|2316.60
#2018-02-14|2314.03
#2018-02-15|2360.73
#2018-02-16|2368.91
#2018-02-19|2343.43
#2018-02-20|2384.82
#2018-02-21|2369.77
#2018-02-22|2361.81
#2018-02-23|2315.58
#2018-02-26|2318.90
#2018-02-27|2287.46
#2018-02-28|2252.15
#2018-03-01|2259.75
#2018-03-02|2284.25
#2018-03-05|2287.19
#2018-03-06|2366.83
#2018-03-07|2412.58
#2018-03-08|2414.51
#2018-03-09|2423.02
#2018-03-12|2419.52
#2018-03-13|2424.87
#2018-03-14|2430.64
#2018-03-15|2454.55
#2018-03-16|2442.38
#2018-03-19|2414.31
#2018-03-20|2394.86
#2018-03-21|2384.68
#2018-03-22|2363.00
#2018-03-23|2379.34
#2018-03-26|2345.22
#2018-03-27|2366.72
#2018-03-28|2370.20
#2018-03-29|2369.70
#2018-03-30|2369.70
#2018-04-02|2371.82
#2018-04-03|2377.60
#2018-04-04|2369.10
#2018-04-05|2402.96
#2018-04-06|2397.14
#2018-04-09|2397.03
#2018-04-10|2399.59
#2018-04-11|2373.77
#2018-04-12|2389.70
#2018-04-13|2396.49
#2018-04-16|2427.98
#2018-04-17|2417.87
#2018-04-18|2471.25
#2018-04-19|2483.77
#2018-04-20|2515.88
#2018-04-23|2503.13
#2018-04-24|2477.51
#2018-04-25|2492.13
#2018-04-26|2502.52
#2018-04-27|2496.67
#2018-04-30|2507.98
#2018-05-01|2472.03
#2018-05-02|2513.25
#2018-05-03|2489.59
#2018-05-04|2510.38
#2018-05-07|2507.01
#2018-05-08|2534.35
#2018-05-09|2557.40
#2018-05-10|2567.78
#2018-05-11|2568.87
#2018-05-14|2551.16
#2018-05-15|2535.57
#2018-05-16|2517.82
#2018-05-17|2548.73
#2018-05-18|2567.44
#2018-05-21|2582.49
#2018-05-22|2594.41
#2018-05-23|2534.01
#2018-05-24|2535.67
#2018-05-25|2531.18
#2018-05-28|2514.18
#2018-05-29|2470.33
#2018-05-30|2480.50
#2018-05-31|2554.89
#2018-06-01|2565.18
#2018-06-04|2572.55
#2018-06-05|2541.09
#2018-06-06|2586.16
#2018-06-07|2590.88
#2018-06-08|2576.89
#2018-06-11|2607.86
#2018-06-12|2588.09
#2018-06-13|2586.91
#2018-06-14|2610.25
#2018-06-15|2585.48
#2018-06-18|2554.81
#2018-06-19|2513.54
#2018-06-20|2536.37
#2018-06-21|2512.98
#2018-06-22|2538.83
#2018-06-25|2490.23
#2018-06-26|2518.70
#2018-06-27|2526.40
#2018-06-28|2467.80
#2018-06-29|2506.78
#2018-07-02|2464.74
#2018-07-03|2483.73
#2018-07-04|2494.53
#2018-07-05|2507.38
#2018-07-06|2526.22
#2018-07-09|2542.03
#2018-07-10|2534.71
#2018-07-11|2513.05
#2018-07-12|2510.61
#2018-07-13|2514.53
#2018-07-16|2530.76
#2018-07-17|2502.80
#2018-07-18|2510.25
#2018-07-19|2477.38
#2018-07-20|2465.52
#2018-07-23|2451.36
#2018-07-24|2471.92
#2018-07-25|2452.90
#2018-07-26|2479.37
#2018-07-27|2443.66
#2018-07-30|2455.31
#2018-07-31|2430.07
#2018-08-01|2398.50
#2018-08-02|2357.69
#2018-08-03|2382.11
#2018-08-06|2387.35
#2018-08-07|2398.19
#2018-08-08|2401.27
#2018-08-09|2368.31
#2018-08-10|2332.91
#2018-08-13|2328.81
#2018-08-14|2321.15
#2018-08-15|2265.74
#2018-08-16|2316.94
#2018-08-17|2330.04
#2018-08-20|2352.16
#2018-08-21|2382.56
#2018-08-22|2407.17
#2018-08-23|2378.36
#2018-08-24|2450.21
#2018-08-27|2455.11
#2018-08-28|2432.54
#2018-08-29|2459.94
#2018-08-30|2437.94
#2018-08-31|2400.80
#2018-09-03|2408.39
#2018-09-04|2380.66
#2018-09-05|2383.79
#2018-09-06|2399.39
#2018-09-07|2359.54
#2018-09-10|2371.42
#2018-09-11|2364.08
#2018-09-12|2339.21
#2018-09-13|2345.69
#2018-09-14|2331.83
#2018-09-17|2364.67
#2018-09-18|2381.86
#2018-09-19|2394.24
#2018-09-20|2430.53
#2018-09-21|2414.07
#2018-09-24|2406.54
#2018-09-25|2401.20
#2018-09-26|2386.00
#2018-09-27|2388.74
#2018-09-28|2354.90
#2018-10-01|2370.08
#2018-10-02|2344.60
#2018-10-03|2371.32
#2018-10-04|2332.26
#2018-10-05|2320.75
#2018-10-08|2297.25
#2018-10-09|2286.49
#2018-10-10|2205.66
#2018-10-11|2149.56
#2018-10-12|2168.44
#2018-10-15|2185.69
#2018-10-16|2220.57
#2018-10-17|2182.95
#2018-10-18|2110.82
#2018-10-19|2056.70
#2018-10-22|2047.29
#2018-10-23|1995.71
#2018-10-24|1955.62
#2018-10-25|1993.18
#2018-10-26|2009.94
#2018-10-29|2048.18
#2018-10-30|2089.38
#2018-10-31|2119.97
#2018-11-01|2128.20
#2018-11-02|2154.00
#2018-11-05|2143.74
#2018-11-06|2111.78
#2018-11-07|2176.01
#2018-11-08|2137.96
#2018-11-09|2099.51
#2018-11-12|2072.93
#2018-11-13|2080.81
#2018-11-14|2099.26
#2018-11-15|2018.22
#2018-11-16|1999.21
#2018-11-19|1984.63
#2018-11-20|1946.26
#2018-11-21|1973.20
#2018-11-22|1957.36
#2018-11-23|1977.64
#2018-11-26|1987.79
#2018-11-27|1964.81
#2018-11-28|1936.41
#2018-11-29|1974.99
#2018-11-30|1944.34
#2018-12-03|2001.86
#2018-12-04|1933.71
#2018-12-05|1874.83
#2018-12-06|1789.68
#2018-12-07|1831.45
#2018-12-10|1773.41
#2018-12-11|1822.73
#2018-12-12|1842.79
#2018-12-13|1845.86
#2018-12-14|1820.18
#2018-12-17|1810.22
#2018-12-18|1795.13
#2018-12-19|1813.61
#2018-12-20|1797.75
#2018-12-21|1829.45
#2018-12-24|1831.60
#2018-12-25|1831.60
#2018-12-26|1830.63
#2018-12-27|1808.75
#2018-12-28|1869.24
#2018-12-31|1878.85
#2019-01-01|1878.85
#2019-01-02|1870.93
#2019-01-03|1861.12
#2019-01-04|1948.50
#2019-01-07|1923.34
#2019-01-08|1951.55
#2019-01-09|1997.68
#2019-01-10|2000.92
#2019-01-11|1970.01
#2019-01-14|1968.00
#2019-01-15|1970.75
#2019-01-16|1980.14
#2019-01-17|1973.76
#2019-01-18|2016.00
#2019-01-21|1999.62
#2019-01-22|2006.45
#2019-01-23|1988.83
#2019-01-24|1978.95
#2019-01-25|2039.97
#2019-01-28|2040.78
#2019-01-29|2034.62
#2019-01-30|2035.18
#2019-01-31|2005.27
#2019-02-01|2042.67
#2019-02-04|2036.07
#2019-02-05|2079.92
#2019-02-06|2111.77
#2019-02-07|2059.07
#2019-02-08|2044.94
#2019-02-11|2078.89
#2019-02-12|2099.73
#2019-02-13|2134.56
#2019-02-14|2102.06
#2019-02-15|2101.64
#2019-02-18|2135.08
#2019-02-19|2149.64
#2019-02-20|2171.39
#2019-02-21|2164.22
#2019-02-22|2156.25
#2019-02-25|2159.28
#2019-02-26|2166.34
#2019-02-27|2161.28
#2019-02-28|2183.34
#2019-03-01|2207.92
#2019-03-04|2195.01
#2019-03-05|2200.15
#2019-03-06|2192.21
#2019-03-07|2142.82
#2019-03-08|2141.14
#2019-03-11|2162.61
#2019-03-12|2164.93
#2019-03-13|2178.87
#2019-03-14|2183.14
#2019-03-15|2228.57
#2019-03-18|2227.27
#2019-03-19|2226.33
#2019-03-20|2240.50
#2019-03-21|2206.93
#2019-03-22|2147.66
#2019-03-25|2146.81
#2019-03-26|2116.22
#2019-03-27|2104.51
#2019-03-28|2100.85
#2019-03-29|2164.35
#2019-04-01|2209.64
#2019-04-02|2215.43
#2019-04-03|2296.01
#2019-04-04|2280.05
#2019-04-05|2325.13
#2019-04-08|2286.27
#2019-04-09|2275.20
#2019-04-10|2270.98
#2019-04-11|2295.95
#2019-04-12|2317.87
#2019-04-15|2328.70
#2019-04-16|2356.65
#2019-04-17|2363.87
#2019-04-18|2404.76
#2019-04-19|2404.76
#2019-04-22|2407.22
#2019-04-23|2373.42
#2019-04-24|2372.30
#2019-04-25|2317.80
#2019-04-26|2318.64
#2019-04-29|2346.36
#2019-04-30|2355.04
#2019-05-01|2362.08
#2019-05-02|2383.99
#2019-05-03|2386.37
#2019-05-06|2375.22
#2019-05-07|2324.07
#2019-05-08|2308.55
#2019-05-09|2270.78
#2019-05-10|2264.97
#2019-05-13|2227.62
#2019-05-14|2246.46
#2019-05-15|2247.16
#2019-05-16|2275.59
#2019-05-17|2245.46
#2019-05-20|2237.29
#2019-05-21|2256.30
#2019-05-22|2281.69
#2019-05-23|2224.79
#2019-05-24|2236.24
#2019-05-27|2230.38
#2019-05-28|2228.06
#2019-05-29|2191.05
#2019-05-30|2232.78
#2019-05-31|2219.52
#2019-06-03|2237.82
#2019-06-04|2279.23
#2019-06-05|2290.36
#2019-06-06|2274.40
#2019-06-07|2303.74
#2019-06-10|2305.18
#2019-06-11|2325.12
#2019-06-12|2267.07
#2019-06-13|2308.45
#2019-06-14|2278.70
#2019-06-17|2266.30
#2019-06-18|2291.14
#2019-06-19|2288.41
#2019-06-20|2326.39
#2019-06-21|2312.80
#2019-06-24|2296.01
#2019-06-25|2327.91
#2019-06-26|2337.05
#2019-06-27|2326.21
#2019-06-28|2340.47
#2019-07-01|2377.34
#2019-07-02|2379.79
#2019-07-03|2407.18
#2019-07-04|2433.59
#2019-07-05|2380.13
#2019-07-08|2348.72
#2019-07-09|2333.78
#2019-07-10|2340.55
#2019-07-11|2356.60
#2019-07-12|2383.23
#2019-07-15|2379.17
#2019-07-16|2411.32
#2019-07-17|2375.29
#2019-07-18|2363.28
#2019-07-19|2357.24
#2019-07-22|2367.61
#2019-07-23|2375.52
#2019-07-24|2364.70
#2019-07-25|2387.55
#2019-07-26|2382.94
#2019-07-29|2375.96
#2019-07-30|2330.49
#2019-07-31|2350.00
#2019-08-01|2336.63
#2019-08-02|2264.71
#2019-08-05|2216.91
#2019-08-06|2209.17
#2019-08-07|2217.27
#2019-08-08|2274.48
#2019-08-09|2242.61
#2019-08-12|2254.62
#2019-08-13|2277.75
#2019-08-14|2231.90
#2019-08-15|2205.92
#2019-08-16|2244.56
#2019-08-19|2260.39
#2019-08-20|2219.44
#2019-08-21|2284.65
#2019-08-22|2240.26
#2019-08-23|2256.05
#2019-08-26|2255.54
#2019-08-27|2285.99
#2019-08-28|2243.07
#2019-08-29|2302.89
#2019-08-30|2307.50
#2019-09-02|2313.25
#2019-09-03|2290.38
#2019-09-04|2332.11
#2019-09-05|2347.20
#2019-09-06|2361.53
#2019-09-09|2359.62
#2019-09-10|2378.85
#2019-09-11|2399.31
#2019-09-12|2409.29
#2019-09-13|2468.69
#2019-09-16|2399.31
#2019-09-17|2369.01
#2019-09-18|2368.39
#2019-09-19|2386.76
#2019-09-20|2362.66
#2019-09-23|2332.35
#2019-09-24|2327.27
#2019-09-25|2296.47
#2019-09-26|2325.09
#2019-09-27|2374.90
#2019-09-30|2383.75
#2019-10-01|2361.60
#2019-10-02|2293.94
#2019-10-03|2305.42
#2019-10-04|2320.73
#2019-10-07|2315.12
#2019-10-08|2266.83
#2019-10-09|2284.59
#2019-10-10|2338.35
#2019-10-11|2427.00
#2019-10-14|2419.14
#2019-10-15|2473.32
#2019-10-16|2481.97
#2019-10-17|2471.23
#2019-10-18|2473.96
#2019-10-21|2507.12
#2019-10-22|2483.25
#2019-10-23|2508.80
#2019-10-24|2527.56
#2019-10-25|2548.41
#2019-10-28|2564.64
#2019-10-29|2581.94
#2019-10-30|2570.81
#2019-10-31|2546.88
#2019-11-01|2578.01
#2019-11-04|2612.90
#2019-11-05|2594.74
#2019-11-06|2574.93
#2019-11-07|2585.69
#2019-11-08|2558.54
#2019-11-11|2560.40
#2019-11-12|2585.05
#2019-11-13|2611.38
#2019-11-14|2595.67
#2019-11-15|2625.24
#2019-11-18|2628.13
#2019-11-19|2632.66
#2019-11-20|2611.48
#2019-11-21|2588.05
#2019-11-22|2623.13
#2019-11-25|2640.95
#2019-11-26|2698.41
#2019-11-27|2697.76
#2019-11-28|2682.28
#2019-11-29|2676.14
#2019-12-02|2665.62
#2019-12-03|2651.73
#2019-12-04|2672.94
#2019-12-05|2671.48
#2019-12-06|2710.62
#2019-12-09|2700.58
#2019-12-10|2713.44
#2019-12-11|2726.39
#2019-12-12|2751.87
#2019-12-13|2809.32
#2019-12-16|2852.09
#2019-12-17|2816.83
#2019-12-18|2818.81
#2019-12-19|2791.54
#2019-12-20|2824.40
#2019-12-23|2828.09
#2019-12-24|2843.30
#2019-12-25|2843.30
#2019-12-26|2845.48
#2019-12-27|2876.79
#2019-12-30|2847.49
#2019-12-31|2856.27
#2020-01-01|2856.27
#2020-01-02|2911.49
#2020-01-03|2846.95
#2020-01-06|2838.64
#2020-01-07|2835.44
#2020-01-08|2817.85
#2020-01-09|2815.53
#2020-01-10|2776.81
#2020-01-13|2801.08
#2020-01-14|2791.01
#2020-01-15|2761.52
#2020-01-16|2743.53
#2020-01-17|2750.47
#2020-01-20|2756.06
#2020-01-21|2757.46
#2020-01-22|2760.46
#2020-01-23|2729.95
#2020-01-24|2778.90
#2020-01-27|2716.90
#2020-01-28|2717.66
#2020-01-29|2764.95
#2020-01-30|2734.13
#2020-01-31|2702.62
#2020-02-03|2736.58
#2020-02-04|2758.44
#2020-02-05|2795.45
#2020-02-06|2807.25
#2020-02-07|2801.04
#2020-02-10|2806.41
#2020-02-11|2857.33
#2020-02-12|2864.78
#2020-02-13|2837.88
#2020-02-14|2826.23
#2020-02-17|2811.50
#2020-02-18|2780.59
#2020-02-19|2800.23
#2020-02-20|2797.00
#2020-02-21|2798.21
#2020-02-24|2688.06
#2020-02-25|2655.89
#2020-02-26|2669.10
#2020-02-27|2592.21
#2020-02-28|2503.98
#2020-03-02|2578.60
#2020-03-03|2625.48
#2020-03-04|2655.04
#2020-03-05|2639.64
#2020-03-06|2560.35
#2020-03-09|2393.83
#2020-03-10|2357.88
#2020-03-11|2251.25
#2020-03-12|1989.62
#2020-03-13|1997.26
#2020-03-16|1850.11
#2020-03-17|1815.91
#2020-03-18|1575.47
#2020-03-19|1545.20
#2020-03-20|1651.63
#2020-03-23|1629.29
#2020-03-24|1835.14
#2020-03-25|1926.23
#2020-03-26|2122.64
#2020-03-27|1989.43
#2020-03-30|1995.49
#2020-03-31|2103.16
#2020-04-01|2034.88
#2020-04-02|2038.09
#2020-04-03|1978.02
#2020-04-06|2086.43
#2020-04-07|2074.30
#2020-04-08|2070.44
#2020-04-09|2212.27
#2020-04-10|2212.27
#2020-04-13|2204.58
#2020-04-14|2124.53
#2020-04-15|1979.68
#2020-04-16|2030.45
#2020-04-17|2084.10
#2020-04-20|2051.05
#2020-04-21|1992.11
#2020-04-22|2097.08
#2020-04-23|2096.63
#2020-04-24|2115.21
#2020-04-27|2197.39
#2020-04-28|2233.38
#2020-04-29|2335.08
#2020-04-30|2254.54
#2020-05-01|2265.97
#2020-05-04|2184.07
#2020-05-05|2176.72
#2020-05-06|2148.73
#2020-05-07|2207.80
#2020-05-08|2252.22
#2020-05-11|2211.32
#2020-05-12|2176.47
#2020-05-13|2147.56
#2020-05-14|2126.62
#2020-05-15|2126.39
#2020-05-18|2284.87
#2020-05-19|2283.39
#2020-05-20|2337.92
#2020-05-21|2312.42
#2020-05-22|2320.88
#2020-05-25|2366.45
#2020-05-26|2411.44
#2020-05-27|2442.12
#2020-05-28|2474.07
#2020-05-29|2481.39
#2020-06-01|2518.73
#2020-06-02|2548.58
#2020-06-03|2650.11
#2020-06-04|2677.81
#2020-06-05|2750.60
#2020-06-08|2680.57
#2020-06-09|2666.85
#2020-06-10|2630.16
#2020-06-11|2487.59
#2020-06-12|2463.06
#2020-06-15|2489.65
#2020-06-16|2628.55
#2020-06-17|2640.65
#2020-06-18|2641.53
#2020-06-19|2647.73
#2020-06-22|2632.47
#2020-06-23|2672.15
#2020-06-24|2571.25
#2020-06-25|2536.06
#2020-06-26|2555.61
#2020-06-29|2602.22
#2020-06-30|2592.73
#2020-07-01|2624.55
#2020-07-02|2663.33
#2020-07-03|2645.05
#2020-07-06|2721.60
#2020-07-07|2729.11
#2020-07-08|2687.29
#2020-07-09|2657.77
#2020-07-10|2719.28
#2020-07-13|2737.63
#2020-07-14|2738.74
#2020-07-15|2804.42
#2020-07-16|2827.83
#2020-07-17|2807.36
#2020-07-20|2874.73
#2020-07-21|2876.30
#2020-07-22|2893.91
#2020-07-23|2881.67
#2020-07-24|2829.92
#2020-07-27|2866.35
#2020-07-28|2843.89
#2020-07-29|2844.80
#2020-07-30|2787.53
#2020-07-31|2759.71
#2020-08-03|2851.08
#2020-08-04|2817.20
#2020-08-05|2893.45
#2020-08-06|2890.31
#2020-08-07|2905.52
#2020-08-10|2914.83
#2020-08-11|2967.00
#2020-08-12|3026.95
#2020-08-13|3006.99
#2020-08-14|2976.57
#2020-08-17|3011.82
#2020-08-18|3007.45
#2020-08-19|3014.74
#2020-08-20|2943.39
#2020-08-21|3001.58
#2020-08-24|3072.58
#2020-08-25|3016.39
#2020-08-26|3062.27
#2020-08-27|2984.91
#2020-08-28|2984.18
#2020-08-31|2947.15
#2020-09-01|2984.14
#2020-09-02|2942.88
#2020-09-03|2872.68
#2020-09-04|2853.89
#2020-09-07|2894.58
#2020-09-08|2889.76
#2020-09-09|2932.19
#2020-09-10|2937.00
#2020-09-11|2968.07
#2020-09-14|2995.25
#2020-09-15|3099.55
#2020-09-16|3130.10
#2020-09-17|3086.47
#2020-09-18|3057.58
#2020-09-21|2885.45
#2020-09-22|2895.82
#2020-09-23|2906.46
#2020-09-24|2887.68
#2020-09-25|2889.68
#2020-09-28|2999.88
#2020-09-29|3027.57
#2020-09-30|3002.92
#2020-10-01|3007.64
#2020-10-02|3003.08
#2020-10-05|3056.85
#2020-10-06|3085.39
#2020-10-07|3160.84
#2020-10-08|3179.38
#2020-10-09|3178.91
#2020-10-12|3218.14
#2020-10-13|3168.29
#2020-10-14|3160.22
#2020-10-15|3071.95
#2020-10-16|3126.70
#2020-10-19|3114.97
#2020-10-20|3105.98
#2020-10-21|3080.94
#2020-10-22|3031.67
#2020-10-23|3051.62
#2020-10-26|2989.29
#2020-10-27|2940.84
#2020-10-28|2841.26
#2020-10-29|2862.26
#2020-10-30|2904.59
#2020-11-02|2999.43
#2020-11-03|3142.76
#2020-11-04|3058.58
#2020-11-05|3159.63
#2020-11-06|3176.78
#2020-11-09|3152.97
#2020-11-10|3238.54
#2020-11-11|3259.02
#2020-11-12|3238.56
#2020-11-13|3235.38
#2020-11-16|3260.72
#2020-11-17|3232.09
#2020-11-18|3246.30
#2020-11-19|3183.55
#2020-11-20|3194.31
#2020-11-23|3173.71
#2020-11-24|3235.29
#2020-11-25|3286.40
#2020-11-26|3251.75
#2020-11-27|3232.45
#2020-11-30|3174.97
#2020-12-01|3222.91
#2020-12-02|3202.56
#2020-12-03|3247.78
#2020-12-04|3283.38
#2020-12-07|3273.41
#2020-12-08|3322.30
#2020-12-09|3256.33
#2020-12-10|3243.53
#2020-12-11|3213.68
#2020-12-14|3226.14
#2020-12-15|3223.90
#2020-12-16|3231.51
#2020-12-17|3199.33
#2020-12-18|3242.32
#2020-12-21|3200.14
#2020-12-22|3229.17
#2020-12-23|3225.09
#2020-12-24|3237.42
#2020-12-25|3237.42
#2020-12-28|3245.65
#2020-12-29|3268.15
#2020-12-30|3292.02
#2020-12-31|3274.63
#2021-01-01|3274.63
#2021-01-04|3336.72
#2021-01-05|3273.06
#2021-01-06|3502.17
#2021-01-07|3607.59
#2021-01-08|3537.83
#2021-01-11|3488.67
#2021-01-12|3488.11
#2021-01-13|3447.95
#2021-01-14|3450.23
#2021-01-15|3397.74
#2021-01-18|3374.27
#2021-01-19|3414.35
#2021-01-20|3415.18
#2021-01-21|3446.09
#2021-01-22|3395.19
#2021-01-25|3296.33
#2021-01-26|3310.73
#2021-01-27|3196.98
#2021-01-28|3229.07
#2021-01-29|3190.90
#2021-02-01|3210.20
#2021-02-02|3263.87
#2021-02-03|3264.37
#2021-02-04|3284.70
#2021-02-05|3283.28
#2021-02-08|3266.45
#2021-02-09|3276.54
#2021-02-10|3270.22
#2021-02-11|3311.35
#2021-02-12|3327.24
#2021-02-15|3397.79
#2021-02-16|3361.38
#2021-02-17|3293.51
#2021-02-18|3292.54
#2021-02-19|3387.23
#2021-02-22|3371.92
#2021-02-23|3360.30
#2021-02-24|3402.67
#2021-02-25|3403.85
#2021-02-26|3307.77
#2021-03-01|3350.95
#2021-03-02|3393.71
#2021-03-03|3493.09
#2021-03-04|3544.78
#2021-03-05|3439.18
#2021-03-08|3547.78
#2021-03-09|3563.27
#2021-03-10|3576.26
#2021-03-11|3642.67
#2021-03-12|3617.26
#2021-03-15|3557.32
#2021-03-16|3537.46
#2021-03-17|3513.29
#2021-03-18|3546.89
#2021-03-19|3496.30
#2021-03-22|3467.28
#2021-03-23|3446.41
#2021-03-24|3470.55
#2021-03-25|3463.91
#2021-03-26|3533.44
#2021-03-29|3530.92
#2021-03-30|3549.94
#2021-03-31|3601.53
#2021-04-01|3584.47
#2021-04-02|3584.47
#2021-04-05|3596.06
#2021-04-06|3636.05
#2021-04-07|3676.84
#2021-04-08|3680.89
#2021-04-09|3710.18
#2021-04-12|3698.22
#2021-04-13|3698.84
#2021-04-14|3681.55
#2021-04-15|3709.69
#2021-04-16|3762.49
#2021-04-19|3790.45
#2021-04-20|3727.21
#2021-04-21|3741.16
#2021-04-22|3728.30
#2021-04-23|3736.50
#2021-04-26|3744.04
#2021-04-27|3726.93
#2021-04-28|3751.19
#2021-04-29|3764.25
#2021-04-30|3717.37
#2021-05-03|3728.64
#2021-05-04|3718.39
#2021-05-05|3916.43
#2021-05-06|3927.95
#2021-05-07|3951.69
#2021-05-10|3982.99
#2021-05-11|3893.27
#2021-05-12|3881.46
#2021-05-13|3850.12
#2021-05-14|3931.04
#2021-05-17|3926.92
#2021-05-18|3969.18
#2021-05-19|3883.34
#2021-05-20|3922.42
#2021-05-21|3961.60
#2021-05-24|3990.69
#2021-05-25|4004.04
#2021-05-26|4015.52
#2021-05-27|4056.48
#2021-05-28|4030.74
#2021-05-31|4008.08
#2021-06-01|4060.57
#2021-06-02|4063.16
#2021-06-03|4064.24
#2021-06-04|4054.96
#2021-06-07|4086.30
#2021-06-08|4097.12
#2021-06-09|4028.12
#2021-06-10|4051.76
#2021-06-11|4065.00
#2021-06-14|4052.05
#2021-06-15|4023.64
#2021-06-16|4025.57
#2021-06-17|3942.52
#2021-06-18|3835.99
#2021-06-21|3922.72
#2021-06-22|4003.63
#2021-06-23|3987.05
#2021-06-24|4020.70
#2021-06-25|4073.39
#2021-06-28|3989.01
#2021-06-29|4017.65
#2021-06-30|3948.06
#2021-07-01|3993.10
#2021-07-02|3990.10
#2021-07-05|4010.85
#2021-07-06|3957.63
#2021-07-07|4006.30
#2021-07-08|3924.56
#2021-07-09|4007.41
#2021-07-12|4005.86
#2021-07-13|3982.43
#2021-07-14|3964.91
#2021-07-15|3946.78
#2021-07-16|3930.03
#2021-07-19|3802.42
#2021-07-20|3846.74
#2021-07-21|3914.21
#2021-07-22|3942.10
#2021-07-23|3971.76
#2021-07-26|3995.52
#2021-07-27|4005.97
#2021-07-28|4020.01
#2021-07-29|4078.83
#2021-07-30|4080.76
#2021-08-02|4084.52
#2021-08-03|4091.56
#2021-08-04|4115.07
#2021-08-05|4123.72
#2021-08-06|4097.26
#2021-08-09|4096.59
#2021-08-10|4162.42
#2021-08-11|4258.93
#2021-08-12|4269.09
#2021-08-13|4263.76
#2021-08-16|4228.59
#2021-08-17|4199.17
#2021-08-18|4201.13
#2021-08-19|4131.17
#2021-08-20|4167.03
#2021-08-23|4182.33
#2021-08-24|4175.95
#2021-08-25|4207.56
#2021-08-26|4292.13
#2021-08-27|4299.35
#2021-08-30|4293.41
#2021-08-31|4281.74
#2021-09-01|4278.15
#2021-09-02|4286.64
#2021-09-03|4279.16
#2021-09-06|4267.90
#2021-09-07|4271.47
#2021-09-08|4197.00
#2021-09-09|4208.06
#2021-09-10|4183.48
#2021-09-13|4228.73
#2021-09-14|4236.26
#2021-09-15|4204.70
#2021-09-16|4219.29
#2021-09-17|4125.46
#2021-09-20|4024.92
#2021-09-21|4034.03
#2021-09-22|4105.93
#2021-09-23|4129.00
#2021-09-24|4079.37
#2021-09-27|3984.51
#2021-09-28|3890.39
#2021-09-29|3838.71
#2021-09-30|3818.18
#2021-10-01|3789.80
#2021-10-04|3779.40
#2021-10-05|3778.19
#2021-10-06|3741.76
#2021-10-07|3848.37
#2021-10-08|3824.58
#2021-10-11|3783.81
#2021-10-12|3753.57
#2021-10-13|3789.42
#2021-10-14|3836.84
#2021-10-15|3865.42
#2021-10-18|3851.81
#2021-10-19|3884.77
#2021-10-20|3939.33
#2021-10-21|3869.11
#2021-10-22|3910.23
#2021-10-25|3939.74
#2021-10-26|3954.32
#2021-10-27|3943.03
#2021-10-28|4000.57
#2021-10-29|3987.48
#2021-11-01|4029.52
#2021-11-02|4074.46
#2021-11-03|4132.44
#2021-11-04|4105.80
#2021-11-05|4078.19
#2021-11-08|4136.89
#2021-11-09|4137.10
#2021-11-10|4085.64
#2021-11-11|4134.00
#2021-11-12|4146.92
#2021-11-15|4109.71
#2021-11-16|4089.89
#2021-11-17|4062.85
#2021-11-18|4058.74
#2021-11-19|4039.54
#2021-11-22|4015.85
#2021-11-23|4082.91
#2021-11-24|4076.97
#2021-11-25|4091.21
#2021-11-26|4007.90
#2021-11-29|3998.18
#2021-11-30|3973.10
#2021-12-01|4025.73
#2021-12-02|4010.51
#2021-12-03|3958.30
#2021-12-06|4056.24
#2021-12-07|4169.95
#2021-12-08|4152.62
#2021-12-09|4112.49
#2021-12-10|4087.59
#2021-12-13|4051.86
#2021-12-14|4059.74
#2021-12-15|4062.15
#2021-12-16|4095.46
#2021-12-17|4072.26
#2021-12-20|3996.85
#2021-12-21|4056.74
#2021-12-22|4107.70
#2021-12-23|4184.22
#2021-12-24|4198.56
#2021-12-27|4194.86
#2021-12-28|4186.52
#2021-12-29|4290.76
#2021-12-30|4302.36
#2021-12-31|4291.26
#2022-01-03|4261.07
#2022-01-04|4329.87
#2022-01-05|4368.87
#2022-01-06|4295.42
#2022-01-07|4294.01
#2022-01-10|4186.16
#2022-01-11|4216.45
#2022-01-12|4290.56
#2022-01-13|4323.85
#2022-01-14|4182.40
#2022-01-17|4185.79
#2022-01-18|4084.06
#2022-01-19|4084.24
#2022-01-20|4118.10
#2022-01-21|4037.32
#2022-01-24|3794.25
#2022-01-25|3783.83
#2022-01-26|3866.81
#2022-01-27|3816.84
#2022-01-28|3871.71
#2022-01-31|3906.89
#2022-02-01|4018.08
#2022-02-02|4074.02
#2022-02-03|4050.27
#2022-02-04|3979.06
#2022-02-07|3990.65
#2022-02-08|3973.22
#2022-02-09|4082.83
#2022-02-10|4125.03
#2022-02-11|4070.90
#2022-02-14|3928.64
#2022-02-15|4014.59
#2022-02-16|4026.77
#2022-02-17|4007.44
#2022-02-18|3957.81
#2022-02-21|3889.18
#2022-02-22|3877.20
#2022-02-23|3829.78
#2022-02-24|3519.26
#2022-02-25|3672.61
#2022-02-28|3694.91
#2022-03-01|3550.92
#2022-03-02|3524.76
#2022-03-03|3481.20
#2022-03-04|3194.81
#2022-03-07|3153.15
#2022-03-08|3067.79
#2022-03-09|3332.90
#2022-03-10|3276.57
#2022-03-11|3361.28
#2022-03-14|3462.46
#2022-03-15|3453.40
#2022-03-16|3566.59
#2022-03-17|3687.53
#2022-03-18|3731.04
#2022-03-21|3698.26
#2022-03-22|3631.07
#2022-03-23|3532.18
#2022-03-24|3502.31
#2022-03-25|3418.24
#2022-03-28|3437.04
#2022-03-29|3535.13
#2022-03-30|3423.87
#2022-03-31|3387.56
#2022-04-01|3358.18
#2022-04-04|3393.20
#2022-04-05|3319.32
#2022-04-06|3192.91
#2022-04-07|3181.02
#2022-04-08|3263.98
#2022-04-11|3257.02
#2022-04-12|3235.59
#2022-04-13|3252.22
#2022-04-14|3255.25
#2022-04-15|3255.25
#2022-04-18|3260.39
#2022-04-19|3254.99
#2022-04-20|3450.26
#2022-04-21|3502.59
#2022-04-22|3413.05
#2022-04-25|3312.61
#2022-04-26|3271.13
#2022-04-27|3256.50
#2022-04-28|3285.21
#2022-04-29|3324.80
#2022-05-02|3316.61
#2022-05-03|3292.78
#2022-05-04|3244.78
#2022-05-05|3188.15
#2022-05-06|3155.56
#2022-05-09|3076.67
#2022-05-10|3045.50
#2022-05-11|3118.73
#2022-05-12|3052.51
#2022-05-13|3122.25
#2022-05-16|3064.68
#2022-05-17|3185.13
#2022-05-18|3129.24
#2022-05-19|3095.36
#2022-05-20|3099.77
#2022-05-23|3153.83
#2022-05-24|3141.50
#2022-05-25|3178.87
#2022-05-26|3232.64
#2022-05-27|3279.67
#2022-05-30|3338.29
#2022-05-31|3279.04
#2022-06-01|3185.92
#2022-06-02|3281.09
#2022-06-03|3265.35
#2022-06-06|3286.36
#2022-06-07|3254.29
#2022-06-08|3239.80
#2022-06-09|3181.38
#2022-06-10|2984.67
#2022-06-13|2857.66
#2022-06-14|2828.31
#2022-06-15|2830.86
#2022-06-16|2812.23
#2022-06-17|2827.49
#2022-06-20|2701.54
#2022-06-21|2683.56
#2022-06-22|2630.79
#2022-06-23|2632.39
#2022-06-24|2695.82
#2022-06-27|2732.10
#2022-06-28|2679.88
#2022-06-29|2623.29
#2022-06-30|2649.27
#2022-07-01|2642.99
#2022-07-04|2635.84
#2022-07-05|2507.54
#2022-07-06|2562.48
#2022-07-07|2605.29
#2022-07-08|2678.37
#2022-07-11|2617.18
#2022-07-12|2623.22
#2022-07-13|2594.35
#2022-07-14|2527.31
#2022-07-15|2588.21
#2022-07-18|2650.12
#2022-07-19|2720.29
#2022-07-20|2706.41
#2022-07-21|2727.98
#2022-07-22|2772.08
#2022-07-25|2735.74
#2022-07-26|2693.19
#2022-07-27|2736.10
#2022-07-28|2830.43
#2022-07-29|2908.15
#2022-08-01|2919.17
#2022-08-02|2863.01
#2022-08-03|2900.45
#2022-08-04|2975.79
#2022-08-05|2930.44
#2022-08-08|2980.63
#2022-08-09|2915.12
#2022-08-10|3000.61
#2022-08-11|2989.53
#2022-08-12|2966.69
#2022-08-15|3000.34
#2022-08-16|3000.25
#2022-08-17|2928.06
#2022-08-18|2920.09
#2022-08-19|2903.20
#2022-08-22|2819.02
#2022-08-23|2817.49
#2022-08-24|2771.96
#2022-08-25|2844.39
#2022-08-26|2831.44
#2022-08-29|2802.45
#2022-08-30|2775.12
#2022-08-31|2770.40
#2022-09-01|2667.51
#2022-09-02|2788.36
#2022-09-05|2666.72
#2022-09-06|2680.18
#2022-09-07|2711.52
#2022-09-08|2736.60
#2022-09-09|2807.59
#2022-09-12|2897.52
#2022-09-13|2776.29
#2022-09-14|2696.01
#2022-09-15|2698.90
#2022-09-16|2675.38
#2022-09-19|2689.68
#2022-09-20|2587.56
#2022-09-21|2595.62
#2022-09-22|2492.80
#2022-09-23|2394.93
#2022-09-26|2385.12
#2022-09-27|2358.22
#2022-09-28|2375.01
#2022-09-29|2314.55
#2022-09-30|2392.64
#2022-10-03|2432.91
#2022-10-04|2598.28
#2022-10-05|2508.64
#2022-10-06|2483.44
#2022-10-07|2404.07
#2022-10-10|2412.87
#2022-10-11|2395.66
#2022-10-12|2337.45
#2022-10-13|2385.91
#2022-10-14|2407.46
#2022-10-17|2475.79
#2022-10-18|2522.18
#2022-10-19|2501.19
#2022-10-20|2544.62
#2022-10-21|2475.67
#2022-10-24|2536.34
#2022-10-25|2625.12
#2022-10-26|2651.92
#2022-10-27|2622.15
#2022-10-28|2669.05
#2022-10-31|2661.13
#2022-11-01|2657.21
#2022-11-02|2612.24
#2022-11-03|2588.15
#2022-11-04|2689.96
#2022-11-07|2747.63
#2022-11-08|2751.91
#2022-11-09|2726.94
#2022-11-10|2912.33
#2022-11-11|3032.92
#2022-11-14|2983.15
#2022-11-15|3020.27
#2022-11-16|2944.67
#2022-11-17|2889.02
#2022-11-18|2958.88
#2022-11-21|2934.37
#2022-11-22|2936.70
#2022-11-23|2987.99
#2022-11-24|3018.16
#2022-11-25|3017.62
#2022-11-28|2964.50
#2022-11-29|2936.51
#2022-11-30|2890.10
#2022-12-01|2976.24
#2022-12-02|2989.30
#2022-12-05|2972.99
#2022-12-06|2934.21
#2022-12-07|2902.78
#2022-12-08|2883.26
#2022-12-09|2933.13
#2022-12-12|2899.21
#2022-12-13|2983.32
#2022-12-14|2992.10
#2022-12-15|2882.44
#2022-12-16|2838.89
#2022-12-19|2872.37
#2022-12-20|2874.61
#2022-12-21|2919.25
#2022-12-22|2883.36
#2022-12-23|2907.05
#2022-12-26|2907.05
#2022-12-27|2916.91
#2022-12-28|2905.22
#2022-12-29|2930.37
#2022-12-30|2902.79
#2023-01-02|2902.79
#2023-01-03|2988.97
#2023-01-04|3110.08
#2023-01-05|3073.26
#2023-01-06|3147.89
#2023-01-09|3237.78
#2023-01-10|3186.34
#2023-01-11|3250.07
#2023-01-12|3303.71
#2023-01-13|3326.99
#2023-01-16|3352.29
#2023-01-17|3328.17
#2023-01-18|3351.54
#2023-01-19|3264.04
#2023-01-20|3274.36
#2023-01-23|3327.88
#2023-01-24|3328.48
#2023-01-25|3358.95
#2023-01-26|3366.47
#2023-01-27|3407.34
#2023-01-30|3411.16
#2023-01-31|3398.77
#2023-02-01|3471.13
#2023-02-02|3587.92
#2023-02-03|3543.04
#2023-02-06|3469.52
#2023-02-07|3452.97
#2023-02-08|3402.39
#2023-02-09|3417.68
#2023-02-10|3372.22
#2023-02-13|3429.32
#2023-02-14|3437.87
#2023-02-15|3502.64
#2023-02-16|3462.82
#2023-02-17|3468.67
#2023-02-20|3514.37
#2023-02-21|3485.21
#2023-02-22|3454.01
#2023-02-23|3434.58
#2023-02-24|3411.92
#2023-02-27|3465.83
#2023-02-28|3468.71
#2023-03-01|3495.51
#2023-03-02|3698.27
#2023-03-03|3716.64
#2023-03-06|3773.80
#2023-03-07|3743.97
#2023-03-08|3758.23
#2023-03-09|3743.45
#2023-03-10|3726.65
#2023-03-13|3581.85
#2023-03-14|3659.99
#2023-03-15|3469.63
#2023-03-16|3596.52
#2023-03-17|3549.15
#2023-03-20|3635.68
#2023-03-21|3724.31
#2023-03-22|3721.01
#2023-03-23|3682.12
#2023-03-24|3506.06
#2023-03-27|3564.17
#2023-03-28|3600.93
#2023-03-29|3631.24
#2023-03-30|3735.90
#2023-03-31|3741.05
#2023-04-03|3715.45
#2023-04-04|3717.31
#2023-04-05|3479.21
#2023-04-06|3477.18
#2023-04-07|3477.18
#2023-04-10|3450.44
#2023-04-11|3512.39
#2023-04-12|3566.34
#2023-04-13|3604.95
#2023-04-14|3636.26
#2023-04-17|3653.23
#2023-04-18|3683.10
#2023-04-19|3681.46
#2023-04-20|3689.07
#2023-04-21|3657.85
#2023-04-24|3695.73
#2023-04-25|3683.55
#2023-04-26|3595.14
#2023-04-27|3568.06
#2023-04-28|3628.08
#2023-05-01|3608.53
#2023-05-02|3553.60
#2023-05-03|3591.16
#2023-05-04|3609.25
#2023-05-05|3664.60
#2023-05-08|3689.29
#2023-05-09|3669.23
#2023-05-10|3663.75
#2023-05-11|3677.31
#2023-05-12|3661.28
#2023-05-15|3677.59
#2023-05-16|3663.28
#2023-05-17|3672.83
#2023-05-18|3688.76
#2023-05-19|3723.97
#2023-05-22|3724.74
#2023-05-23|3657.60
#2023-05-24|3585.09
#2023-05-25|3590.19
#2023-05-26|3613.99
#2023-05-29|3591.24
#2023-05-30|3588.62
#2023-05-31|3515.10
#2023-06-01|3569.31
#2023-06-02|3644.72
#2023-06-05|3604.00
#2023-06-06|3582.54
#2023-06-07|3628.03
#2023-06-08|3670.54
#2023-06-09|3623.86
#2023-06-12|3664.02
#2023-06-13|3681.04
#2023-06-14|3801.37
#2023-06-15|3835.44
#2023-06-16|3894.61
#2023-06-19|3827.97
#2023-06-20|3799.49
#2023-06-21|3848.21
#2023-06-22|3849.63
#2023-06-23|3836.08
#2023-06-26|3811.92
#2023-06-27|3876.95
#2023-06-28|3939.76
#2023-06-29|3938.48
#2023-06-30|3997.01
#2023-07-03|4011.61
#2023-07-04|3959.45
#2023-07-05|3949.65
#2023-07-06|3829.01
#2023-07-07|3871.26
#2023-07-10|3890.11
#2023-07-11|4062.29
#2023-07-12|4179.19
#2023-07-13|4211.47
#2023-07-14|4262.15
#2023-07-17|4246.93
#2023-07-18|4292.77
#2023-07-19|4320.30
#2023-07-20|4339.19
#2023-07-21|4358.83
#2023-07-24|4342.27
#2023-07-25|4368.61
#2023-07-26|4347.91
#2023-07-27|4424.73
#2023-07-28|4429.78
#2023-07-31|4421.35
#2023-08-01|4401.63
#2023-08-02|4347.87
#2023-08-03|4349.61
#2023-08-04|4434.30
#2023-08-07|4429.29
#2023-08-08|4392.31
#2023-08-09|4379.49
#2023-08-10|4387.99
#2023-08-11|4328.59
#2023-08-14|4310.95
#2023-08-15|4314.03
#2023-08-16|4334.96
#2023-08-17|4246.08
#2023-08-18|4205.16
#2023-08-21|4182.37
#2023-08-22|4251.18
#2023-08-23|4268.83
#2023-08-24|4216.95
#2023-08-25|4224.17
#2023-08-28|4288.44
#2023-08-29|4309.55
#2023-08-30|4329.88
#2023-08-31|4339.23
#2023-09-01|4305.15
#2023-09-04|4271.73
#2023-09-05|4175.43
#2023-09-06|4116.71
#2023-09-07|4090.08
#2023-09-08|4087.50
#2023-09-11|4101.76
#2023-09-12|3982.38
#2023-09-13|3961.56
#2023-09-14|4074.73
#2023-09-15|4032.43
#2023-09-18|3977.31
#2023-09-19|3968.66
#2023-09-20|4044.45
#2023-09-21|3999.73
#2023-09-22|3987.25
#2023-09-25|3877.09
#2023-09-26|3910.76
#2023-09-27|3920.66
#2023-09-28|4013.21
#2023-09-29|4053.43
#2023-10-02|3927.11
#2023-10-03|3871.08
#2023-10-04|3939.52
#2023-10-05|3902.98
#2023-10-06|4022.04
#2023-10-09|3946.51
#2023-10-10|4114.56
#2023-10-11|4061.89
#2023-10-12|3989.85
#2023-10-13|3859.26
#2023-10-16|3821.38
#2023-10-17|3758.71
#2023-10-18|3730.15
#2023-10-19|3677.39
#2023-10-20|3553.60
#2023-10-23|3623.01
#2023-10-24|3617.03
#2023-10-25|3561.99
#2023-10-26|3530.20
#2023-10-27|3594.07
#2023-10-30|3597.83
#2023-10-31|3635.09
#2023-11-01|3637.06
#2023-11-02|3802.64
#2023-11-03|4017.95
#2023-11-06|3819.31
#2023-11-07|3792.31
#2023-11-08|3759.70
#2023-11-09|3813.87
#2023-11-10|3814.93
#2023-11-13|3783.60
#2023-11-14|3990.43
#2023-11-15|4045.68
#2023-11-16|3994.89
#2023-11-17|4063.33
#2023-11-20|4076.46
#2023-11-21|4068.92
#2023-11-22|4095.81
#2023-11-23|4082.86
#2023-11-24|4127.98
#2023-11-27|4073.04
#2023-11-28|4139.17
#2023-11-29|4217.62
#2023-11-30|4278.61
#2023-12-01|4218.08
#2023-12-04|4163.49
#2023-12-05|4178.52
#2023-12-06|4243.09
#2023-12-07|4252.63
#2023-12-08|4296.58
#2023-12-11|4349.06
#2023-12-12|4342.01
#2023-12-13|4295.14
#2023-12-14|4696.76
#2023-12-15|4717.53
#2023-12-18|4559.62
#2023-12-19|4642.85
#2023-12-20|4591.46
#2023-12-21|4594.05
#2023-12-22|4623.07
#2023-12-25|4623.07
#2023-12-26|4628.95
#2023-12-27|4693.03
#2023-12-28|4654.54
#2023-12-29|4641.66
#2024-01-01|4641.66
#2024-01-02|4550.72
#2024-01-03|4397.19
#2024-01-04|4493.02
#2024-01-05|4423.69
#2024-01-08|4447.04
#2024-01-09|4403.75
#2024-01-10|4374.63
#2024-01-11|4360.69
#2024-01-12|4439.55
#2024-01-15|4382.27
#2024-01-16|4347.70
#2024-01-17|4274.75
#2024-01-18|4271.62
#2024-01-19|4282.14
#2024-01-22|4288.07
#2024-01-23|4284.88
#2024-01-24|4340.84
#2024-01-25|4361.03
#2024-01-26|4378.77
#2024-01-29|4404.77
#2024-01-30|4439.33
#2024-01-31|4423.03
#2024-02-01|4427.49
#2024-02-02|4484.79
#2024-02-05|4324.97
#2024-02-06|4322.73
#2024-02-07|4451.72
#2024-02-08|4558.91
#2024-02-09|4539.07
#2024-02-12|4659.12
#2024-02-13|4587.00
#2024-02-14|4671.23
#2024-02-15|4771.89
#2024-02-16|4735.36
#2024-02-19|4795.04
#2024-02-20|4933.40
#2024-02-21|4988.98
#2024-02-22|4947.33
#2024-02-23|4920.17
#2024-02-26|4883.13
#2024-02-27|4895.01
#2024-02-28|4914.86
#2024-02-29|4839.31
#2024-03-01|4859.51
#2024-03-04|4878.04
#2024-03-05|4804.58
#2024-03-06|4910.12
#2024-03-07|4975.19
#2024-03-08|5035.44
#2024-03-11|4879.16
#2024-03-12|4898.65
#2024-03-13|4884.92
#2024-03-14|4906.64
#2024-03-15|4870.30
#2024-03-18|4860.02
#2024-03-19|4873.69
#2024-03-20|4891.98
#2024-03-21|4912.71
#2024-03-22|4902.91
#2024-03-25|4839.39
#2024-03-26|4880.52
#2024-03-27|4903.63
#2024-03-28|4900.31
#2024-03-29|4900.31
#2024-04-01|4875.13
#2024-04-02|4812.66
#2024-04-03|4968.51
#2024-04-04|4919.55
#2024-04-05|4937.84
#2024-04-08|4939.34
#2024-04-09|4873.32
#2024-04-10|4856.37
#2024-04-11|4812.64
#2024-04-12|4764.71
#2024-04-15|4779.42
#2024-04-16|4713.86
#2024-04-17|4652.59
#2024-04-18|4662.07
#2024-04-19|4690.72
#2024-04-22|4685.17
#2024-04-23|4811.61
#2024-04-24|4776.68
#2024-04-25|4777.73
#2024-04-26|4971.63
#2024-04-29|4845.44
#2024-04-30|4838.12
#2024-05-01|4834.05
#2024-05-02|4800.19
#2024-05-03|5043.25
#2024-05-06|5049.34
#2024-05-07|5120.09
#2024-05-08|5199.30
#2024-05-09|5260.84
#2024-05-10|5181.58
#2024-05-13|5169.58
#2024-05-14|5213.71
#2024-05-15|5303.05
#2024-05-16|5287.53
#2024-05-17|5229.98
#2024-05-20|5299.36
#2024-05-21|5260.56
#2024-05-22|5188.02
#2024-05-23|5294.41
#2024-05-24|5329.94
#2024-05-27|5363.83
#2024-05-28|5291.15
#2024-05-29|5248.28
#2024-05-30|5298.06
#2024-05-31|5184.40
#2024-06-03|5224.41
#2024-06-04|5209.47
#2024-06-05|5206.45
#2024-06-06|5111.85
#2024-06-07|5098.61
#2024-06-10|4991.79
#2024-06-11|4929.85
#2024-06-12|5150.23
#2024-06-13|4994.47
#2024-06-14|4713.43
#2024-06-17|4719.99
#2024-06-18|4776.26
#2024-06-19|4812.72
#2024-06-20|4820.09
#2024-06-21|4680.98
#2024-06-24|4687.65
#2024-06-25|4737.59
#2024-06-26|4683.88
#2024-06-27|4686.03
#2024-06-28|4639.70
#2024-07-01|4627.40
#2024-07-02|4759.86
#2024-07-03|4854.01
#2024-07-04|4921.58
#2024-07-05|4935.45
#2024-07-08|4920.74
#2024-07-09|4864.43
#2024-07-10|4907.01
#2024-07-11|5075.80
#2024-07-12|5118.96
#2024-07-15|5085.56
#2024-07-16|5151.50
#2024-07-17|5045.51
#2024-07-18|5096.05
#2024-07-19|5003.43
#2024-07-22|4940.23
#2024-07-23|4967.69
#2024-07-24|4855.12
#2024-07-25|4842.32
#2024-07-26|4930.90
#2024-07-29|4948.26
#2024-07-30|5031.55
#2024-07-31|5059.68
#2024-08-01|4971.52
#2024-08-02|4782.28
#2024-08-05|4750.35
#2024-08-06|4723.62
#2024-08-07|4802.36
#2024-08-08|4746.64
#2024-08-09|4792.57
#2024-08-12|4805.62
#2024-08-13|4801.72
#2024-08-14|4904.12
#2024-08-15|4911.65
#2024-08-16|4886.98
#2024-08-19|4937.12
#2024-08-20|4932.32
#2024-08-21|4867.92
#2024-08-22|4735.05
#2024-08-23|4811.12
#2024-08-26|4839.27
#2024-08-27|4737.77
#2024-08-28|4744.75
#2024-08-29|4768.14
#2024-08-30|4744.47
#2024-09-02|4851.59
#2024-09-03|4687.58
#2024-09-04|4733.67
#2024-09-05|4597.94
#2024-09-06|4649.33
#2024-09-09|4650.59
#2024-09-10|4641.13
#2024-09-11|4645.42
#2024-09-12|4684.78
#2024-09-13|4787.01
#2024-09-16|4846.23
#2024-09-17|4941.58
#2024-09-18|4909.81
#2024-09-19|5125.37
#2024-09-20|5101.10
#2024-09-23|5101.09
#2024-09-24|5132.65
#2024-09-25|5237.84
#2024-09-26|5274.21
#2024-09-27|5207.18
#2024-09-30|5122.73
#2024-10-01|5021.76
#2024-10-02|4981.04
#2024-10-03|4860.85
#2024-10-04|4885.74
#2024-10-07|4912.38
#2024-10-08|4884.60
#2024-10-09|4859.49
#2024-10-10|4768.17
#2024-10-11|4747.58
#2024-10-14|4767.89
#2024-10-15|4823.01
#2024-10-16|4893.43
#2024-10-17|4911.87
#2024-10-18|4923.12
#2024-10-21|4910.14
#2024-10-22|4844.50
#2024-10-23|4726.30
#2024-10-24|4679.15
#2024-10-25|4668.91
#2024-10-28|4726.39
#2024-10-29|4730.02
#2024-10-30|4782.47
#2024-10-31|4756.17
#2024-11-01|4736.77
#2024-11-04|4726.58
#2024-11-05|4584.66
#2024-11-06|4453.44
#2024-11-07|4672.89
#2024-11-08|4562.82
#2024-11-11|4657.35
#2024-11-12|4480.83
#2024-11-13|4321.53
#2024-11-14|4346.21
#2024-11-15|4252.15
#2024-11-18|4261.23
#2024-11-19|4206.82
#2024-11-20|4179.17
#2024-11-21|4233.59
#2024-11-22|4243.57
#2024-11-25|4277.78
#2024-11-26|4188.43
#2024-11-27|4094.23
#2024-11-28|4157.93
#2024-11-29|4136.53
#2024-12-02|4079.88
#2024-12-03|4152.46
#2024-12-04|4193.29
#2024-12-05|4152.91
#2024-12-06|4087.78
#2024-12-09|4140.63
#2024-12-10|4114.26
#2024-12-11|4101.98
#2024-12-12|4073.83
#2024-12-13|4018.90
#2024-12-16|3966.83
#2024-12-17|3976.07
#2024-12-18|4071.87
#2024-12-19|3998.49
#2024-12-20|3995.35
#2024-12-23|3955.06
#2024-12-24|3994.06
#2024-12-25|3994.06
#2024-12-26|4000.79
#2024-12-27|3975.06
#2024-12-30|3983.74
#2024-12-31|3999.47
#2025-01-01|3999.47
#2025-01-02|3951.15
#2025-01-03|3882.12
#2025-01-06|3997.54
#2025-01-07|3973.57
#2025-01-08|3824.39
#2025-01-09|3770.63
#2025-01-10|3696.58
#2025-01-13|3640.70
#2025-01-14|3703.27
#2025-01-15|3799.23
#2025-01-16|3820.74
#2025-01-17|3898.21
#2025-01-20|3953.50
#2025-01-21|3913.54
#2025-01-22|3964.02
#2025-01-23|3958.31
#2025-01-24|4027.40
#2025-01-27|3928.94
#2025-01-28|3917.86
#2025-01-29|3906.51
#2025-01-30|3924.81
#2025-01-31|3844.31
#2025-02-03|3698.11
#2025-02-04|3800.91
#2025-02-05|3737.98
#2025-02-06|3850.25
#2025-02-07|3799.33
#2025-02-10|3757.40
#2025-02-11|3811.92
#2025-02-12|3854.40
#2025-02-13|3940.94
#2025-02-14|3979.31
#2025-02-17|3968.32
#2025-02-18|3990.52
#2025-02-19|3856.12
#2025-02-20|3848.81
#2025-02-21|4306.84
#2025-02-24|4303.75
#2025-02-25|4304.87
#2025-02-26|4484.84
#2025-02-27|4447.42
#2025-02-28|4465.57
#2025-03-03|4412.86
#2025-03-04|4389.33
#2025-03-05|4817.90
#2025-03-06|5058.19
#2025-03-07|5040.55
#2025-03-10|4944.01
#2025-03-11|4744.46
#2025-03-12|4798.50
#2025-03-13|4699.93
#2025-03-14|4821.71
#2025-03-17|4876.96
#2025-03-18|4890.06
#2025-03-19|4851.09
#2025-03-20|4822.36
#2025-03-21|4670.98
#2025-03-24|4674.81
#2025-03-25|4586.91
#2025-03-26|4623.23
#2025-03-27|4586.82
#2025-03-28|4540.36
#2025-03-31|4384.65
#2025-04-01|4396.44
#2025-04-02|4520.60
#2025-04-03|4449.57
#2025-04-04|4254.51
#2025-04-07|4017.37
#2025-04-08|4139.78
#2025-04-09|4116.66
#2025-04-10|4268.32
#2025-04-11|4410.55
#2025-04-14|4525.94
#2025-04-15|4615.74
#2025-04-16|4566.02
#2025-04-17|4409.13
#2025-04-18|4409.13
#2025-04-21|4466.62
#2025-04-22|4453.22
#2025-04-23|4511.44
#2025-04-24|4462.69
#2025-04-25|4635.50
#2025-04-28|4657.42
#2025-04-29|4702.77
#2025-04-30|4627.24
#2025-05-01|4592.23
#2025-05-02|4723.11
#2025-05-05|4710.86
#2025-05-06|4640.15
#2025-05-07|4664.61
#2025-05-08|4693.83
#2025-05-09|4764.26
#2025-05-12|4892.07
#2025-05-13|4933.56
#2025-05-14|4915.69
#2025-05-15|4745.45
#2025-05-16|4691.68
#2025-05-19|4676.58
#2025-05-20|4720.94
#2025-05-21|4728.74
#2025-05-22|4653.19
#2025-05-23|4626.47
#2025-05-26|4733.40
#2025-05-27|4741.82
#2025-05-28|4689.31
#2025-05-29|4768.96
#2025-05-30|4701.23
#2025-06-02|4651.74
#2025-06-03|4606.70
#2025-06-04|4651.95
#2025-06-05|4791.12
#2025-06-06|4721.33
#2025-06-09|4743.26
#2025-06-10|4854.92
#2025-06-11|4896.86
#2025-06-12|4963.59
#2025-06-13|4821.33
#2025-06-16|4918.42
#2025-06-17|4728.87
#2025-06-18|4670.89
#2025-06-19|4554.80
#2025-06-20|4621.04
#2025-06-23|4538.69
#2025-06-24|4595.85
#2025-06-25|4498.22
#2025-06-26|4592.70
#2025-06-27|4700.75
#2025-06-30|4674.29
#2025-07-01|4661.03
#2025-07-02|4696.36
#2025-07-03|4602.09
#2025-07-04|4621.52
#2025-07-07|4578.49
#2025-07-08|4651.51
#2025-07-09|4674.43
#2025-07-10|4708.93
#2025-07-11|4640.55
#2025-07-14|4576.73
#2025-07-15|4570.47
#2025-07-16|4452.28
#2025-07-17|4590.19
#2025-07-18|4678.85
#2025-07-21|4700.83
#2025-07-22|4652.79
#2025-07-23|4810.75
#2025-07-24|4849.78
#2025-07-25|4809.31
#2025-07-28|4752.53
#2025-07-29|4738.54
#2025-07-30|4709.57
#2025-07-31|4585.58
#2025-08-01|4427.67
#2025-08-04|4447.49
#2025-08-05|4464.07
#2025-08-06|4532.00
#2025-08-07|4593.64
#2025-08-08|4567.52
#2025-08-11|4384.22
#2025-08-12|4434.49
#2025-08-13|4522.98
#2025-08-14|4499.62
#2025-08-15|4596.17
#2025-08-18|4563.62
#2025-08-19|4649.81
#2025-08-20|4449.33
#2025-08-21|4415.86
#2025-08-22|4528.77
#2025-08-25|4447.59
#2025-08-26|4344.51
#2025-08-27|4310.94
#2025-08-28|4350.67
#2025-08-29|4294.86
#2025-09-01|4322.83
#2025-09-02|4254.31
#2025-09-03|4362.30
#2025-09-04|4401.33
#2025-09-05|4523.47
#2025-09-08|4638.19
#2025-09-09|4496.52
#2025-09-10|4501.38
#2025-09-11|4538.95
#2025-09-12|4528.01
#2025-09-15|4508.47
#2025-09-16|4474.43
#2025-09-17|4427.41
#2025-09-18|4405.05
#2025-09-19|4308.76
#2025-09-22|4338.46
#2025-09-23|4675.96
#2025-09-24|4587.01
#2025-09-25|4547.78
#2025-09-26|4604.38
#2025-09-29|4548.12
#2025-09-30|4625.22
#2025-10-01|4624.23
#2025-10-02|4695.00
#2025-10-03|4726.15
#2025-10-06|4676.89
#2025-10-07|4674.26
#2025-10-08|4617.76
#2025-10-09|4529.81
#2025-10-10|4468.96
#2025-10-13|4535.92
#2025-10-14|4513.86
#2025-10-15|4561.61
#2025-10-16|4580.40
#2025-10-17|4477.58
#2025-10-20|4506.67
#2025-10-21|4498.58
#2025-10-22|4499.29
#2025-10-23|4446.88
#2025-10-24|4553.28
#2025-10-27|4496.49
#2025-10-28|4477.11
#2025-10-29|4447.85
#2025-10-30|4286.31
#2025-10-31|4187.03
#2025-11-03|4153.68
#2025-11-04|4126.02
#2025-11-05|4203.04
#2025-11-06|4150.08
#2025-11-07|4078.59
#2025-11-10|4328.95
#2025-11-11|4475.93
#2025-11-12|4498.12
#2025-11-13|4412.20
#2025-11-14|4366.88
#2025-11-17|4293.76
#2025-11-18|4164.08
#2025-11-19|4231.87
#2025-11-20|4301.29
#2025-11-21|4276.12
#2025-11-24|4393.66
#2025-11-25|4570.87
#2025-11-26|4612.99
#2025-11-27|4657.13
#2025-11-28|4752.28
#2025-12-01|4734.05
#2025-12-02|4701.06
#2025-12-03|4790.20
#2025-12-04|4771.78
#2025-12-05|4858.39
#2025-12-08|4825.66
#2025-12-09|4777.89
#2025-12-10|4786.16
#2025-12-11|4925.25
#2025-12-12|4870.50
#2025-12-15|4903.03
#2025-12-16|4938.78
#2025-12-17|4843.50
#2025-12-18|4843.44
#2025-12-19|4846.68
#2025-12-22|4880.09
#2025-12-23|4864.41
#2025-12-24|4837.26
#2025-12-25|4837.26
#2025-12-26|4836.85
#2025-12-29|4833.85
#2025-12-30|4859.69
#2025-12-31|4840.75
#2026-01-01|4840.75
#2026-01-02|4812.81
#2026-01-05|4773.27
#2026-01-06|4704.68
#2026-01-07|4624.69
#2026-01-08|4647.90
#2026-01-09|4758.19
#2026-01-12|4804.43
#2026-01-13|4646.82
#2026-01-14|4713.35
#2026-01-15|4705.04
#2026-01-16|4661.89
#2026-01-19|4609.01
#2026-01-20|4551.16
#2026-01-21|4639.66
#2026-01-22|4737.91
#2026-01-23|4739.38
#2026-01-26|4893.58
#2026-01-27|4919.73
#2026-01-28|4977.93
#2026-01-29|4908.35
#2026-01-30|4881.23
#2026-02-02|4920.61
#2026-02-03|4914.08
#2026-02-04|5087.57
#2026-02-05|5117.35
#2026-02-06|5276.64
#2026-02-09|5400.00
#2026-02-10|5364.58
#2026-02-11|5422.41
#2026-02-12|5521.32
#2026-02-13|5353.87
#2026-02-16|5241.64
#2026-02-17|5111.38
#2026-02-18|5185.78
#2026-02-19|5204.88
#2026-02-20|5600.06
#2026-02-23|5483.66
#2026-02-24|5530.09
#2026-02-25|5385.75
#2026-02-26|5380.32
#2026-02-27|5528.06
#2026-03-02|5384.34
#2026-03-03|5130.06
#2026-03-04|5162.48
#2026-03-05|5082.31
#2026-03-06|4980.91
#2026-03-09|4908.60
#2026-03-10|5010.76
#2026-03-11|4964.18
#2026-03-12|4794.91
#2026-03-13|4663.66
#2026-03-16|4701.36
#2026-03-17|4660.04
#2026-03-18|4645.17
#2026-03-19|4441.33
#2026-03-20|4510.03
#2026-03-23|4621.53
#2026-03-24|4571.28
#2026-03-25|4719.25
#2026-03-26|4553.53
#2026-03-27|4612.94
#2026-03-30|4645.03
#2026-03-31|4641.44
#2026-04-01|4772.63
#2026-04-02|4681.35
#2026-04-03|4681.35
#2026-04-06|4677.90