Table Data - Nasdaq Ireland Industrials Total Return Index
| Title | Nasdaq Ireland Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQIE50T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQIE50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 639.96 |
| 2003-10-01 | 644.75 |
| 2003-10-02 | 639.24 |
| 2003-10-03 | 647.41 |
| 2003-10-06 | 654.41 |
| 2003-10-07 | 659.51 |
| 2003-10-08 | 660.67 |
| 2003-10-09 | 668.16 |
| 2003-10-10 | 679.43 |
| 2003-10-13 | 684.17 |
| 2003-10-14 | 692.39 |
| 2003-10-15 | 694.54 |
| 2003-10-16 | 687.22 |
| 2003-10-17 | 684.02 |
| 2003-10-20 | 690.00 |
| 2003-10-21 | 690.73 |
| 2003-10-22 | 687.40 |
| 2003-10-23 | 668.85 |
| 2003-10-24 | 672.41 |
| 2003-10-27 | 664.21 |
| 2003-10-28 | 664.17 |
| 2003-10-29 | 671.75 |
| 2003-10-30 | 672.30 |
| 2003-10-31 | 659.89 |
| 2003-11-03 | 655.04 |
| 2003-11-04 | 655.07 |
| 2003-11-05 | 640.28 |
| 2003-11-06 | 643.18 |
| 2003-11-07 | 652.25 |
| 2003-11-10 | 653.89 |
| 2003-11-11 | 655.35 |
| 2003-11-12 | 655.00 |
| 2003-11-13 | 657.84 |
| 2003-11-14 | 669.81 |
| 2003-11-17 | 668.55 |
| 2003-11-18 | 673.13 |
| 2003-11-19 | 665.93 |
| 2003-11-20 | 650.52 |
| 2003-11-21 | 653.40 |
| 2003-11-24 | 653.44 |
| 2003-11-25 | 661.40 |
| 2003-11-26 | 674.68 |
| 2003-11-27 | . |
| 2003-11-28 | 681.79 |
| 2003-12-01 | 703.30 |
| 2003-12-02 | 710.22 |
| 2003-12-03 | 711.62 |
| 2003-12-04 | 718.95 |
| 2003-12-05 | 725.63 |
| 2003-12-08 | 726.67 |
| 2003-12-09 | 729.64 |
| 2003-12-10 | 718.42 |
| 2003-12-11 | 709.44 |
| 2003-12-12 | 710.40 |
| 2003-12-15 | 719.52 |
| 2003-12-16 | 711.89 |
| 2003-12-17 | 710.49 |
| 2003-12-18 | 714.88 |
| 2003-12-19 | 725.87 |
| 2003-12-22 | 736.16 |
| 2003-12-23 | 737.02 |
| 2003-12-24 | 739.09 |
| 2003-12-25 | . |
| 2003-12-26 | 738.80 |
| 2003-12-29 | 738.08 |
| 2003-12-30 | 740.93 |
| 2003-12-31 | 747.04 |
| 2004-01-01 | . |
| 2004-01-02 | 753.63 |
| 2004-01-05 | 778.20 |
| 2004-01-06 | 787.42 |
| 2004-01-07 | 784.89 |
| 2004-01-08 | 784.59 |
| 2004-01-09 | 789.84 |
| 2004-01-12 | 797.92 |
| 2004-01-13 | 804.36 |
| 2004-01-14 | 801.95 |
| 2004-01-15 | 800.48 |
| 2004-01-16 | 786.08 |
| 2004-01-19 | . |
| 2004-01-20 | 793.69 |
| 2004-01-21 | 802.70 |
| 2004-01-22 | 822.07 |
| 2004-01-23 | 804.04 |
| 2004-01-26 | 793.54 |
| 2004-01-27 | 793.60 |
| 2004-01-28 | 780.24 |
| 2004-01-29 | 770.88 |
| 2004-01-30 | 775.43 |
| 2004-02-02 | 778.25 |
| 2004-02-03 | 787.26 |
| 2004-02-04 | 786.84 |
| 2004-02-05 | 789.53 |
| 2004-02-06 | 801.11 |
| 2004-02-09 | 811.15 |
| 2004-02-10 | 802.57 |
| 2004-02-11 | 798.51 |
| 2004-02-12 | 803.59 |
| 2004-02-13 | 797.03 |
| 2004-02-16 | . |
| 2004-02-17 | 799.29 |
| 2004-02-18 | 797.96 |
| 2004-02-19 | 787.70 |
| 2004-02-20 | 777.68 |
| 2004-02-23 | 779.50 |
| 2004-02-24 | 779.58 |
| 2004-02-25 | 767.27 |
| 2004-02-26 | 766.42 |
| 2004-02-27 | 769.17 |
| 2004-03-01 | 795.41 |
| 2004-03-02 | 785.72 |
| 2004-03-03 | 767.00 |
| 2004-03-04 | 765.74 |
| 2004-03-05 | 780.67 |
| 2004-03-08 | 777.30 |
| 2004-03-09 | 784.84 |
| 2004-03-10 | 771.53 |
| 2004-03-11 | 764.98 |
| 2004-03-12 | 759.24 |
| 2004-03-15 | 759.14 |
| 2004-03-16 | 762.29 |
| 2004-03-17 | 750.07 |
| 2004-03-18 | 762.51 |
| 2004-03-19 | 761.17 |
| 2004-03-22 | 758.04 |
| 2004-03-23 | 754.94 |
| 2004-03-24 | 756.74 |
| 2004-03-25 | 755.57 |
| 2004-03-26 | 746.03 |
| 2004-03-29 | 750.07 |
| 2004-03-30 | 751.90 |
| 2004-03-31 | 756.47 |
| 2004-04-01 | 767.55 |
| 2004-04-02 | 760.41 |
| 2004-04-05 | 756.43 |
| 2004-04-06 | 774.16 |
| 2004-04-07 | 791.21 |
| 2004-04-08 | 787.16 |
| 2004-04-09 | . |
| 2004-04-12 | 784.95 |
| 2004-04-13 | 777.07 |
| 2004-04-14 | 776.16 |
| 2004-04-15 | 772.93 |
| 2004-04-16 | 777.26 |
| 2004-04-19 | 778.14 |
| 2004-04-20 | 776.23 |
| 2004-04-21 | 768.50 |
| 2004-04-22 | 780.71 |
| 2004-04-23 | 796.52 |
| 2004-04-26 | 788.81 |
| 2004-04-27 | 790.28 |
| 2004-04-28 | 793.94 |
| 2004-04-29 | 791.46 |
| 2004-04-30 | 787.00 |
| 2004-05-03 | 784.83 |
| 2004-05-04 | 797.07 |
| 2004-05-05 | 797.36 |
| 2004-05-06 | 791.53 |
| 2004-05-07 | 778.82 |
| 2004-05-10 | 756.90 |
| 2004-05-11 | 759.89 |
| 2004-05-12 | 765.97 |
| 2004-05-13 | 770.71 |
| 2004-05-14 | 769.95 |
| 2004-05-17 | 773.98 |
| 2004-05-18 | 771.84 |
| 2004-05-19 | 783.83 |
| 2004-05-20 | 767.84 |
| 2004-05-21 | 782.88 |
| 2004-05-24 | 775.17 |
| 2004-05-25 | 782.06 |
| 2004-05-26 | 782.17 |
| 2004-05-27 | 794.09 |
| 2004-05-28 | 795.29 |
| 2004-05-31 | . |
| 2004-06-01 | 785.97 |
| 2004-06-02 | 784.46 |
| 2004-06-03 | 784.24 |
| 2004-06-04 | 792.24 |
| 2004-06-07 | 796.71 |
| 2004-06-08 | 794.45 |
| 2004-06-09 | 792.05 |
| 2004-06-10 | 792.78 |
| 2004-06-11 | . |
| 2004-06-14 | 794.30 |
| 2004-06-15 | 797.30 |
| 2004-06-16 | 796.39 |
| 2004-06-17 | 796.92 |
| 2004-06-18 | 796.73 |
| 2004-06-21 | 786.74 |
| 2004-06-22 | 785.42 |
| 2004-06-23 | 785.83 |
| 2004-06-24 | 788.38 |
| 2004-06-25 | 788.55 |
| 2004-06-28 | 796.47 |
| 2004-06-29 | 802.21 |
| 2004-06-30 | 808.79 |
| 2004-07-01 | 810.59 |
| 2004-07-02 | 824.69 |
| 2004-07-05 | . |
| 2004-07-06 | 833.99 |
| 2004-07-07 | 843.55 |
| 2004-07-08 | 846.93 |
| 2004-07-09 | 844.83 |
| 2004-07-12 | 845.72 |
| 2004-07-13 | 845.14 |
| 2004-07-14 | 844.55 |
| 2004-07-15 | 846.38 |
| 2004-07-16 | 854.53 |
| 2004-07-19 | 847.58 |
| 2004-07-20 | 846.13 |
| 2004-07-21 | 842.27 |
| 2004-07-22 | 840.32 |
| 2004-07-23 | 831.72 |
| 2004-07-26 | 829.28 |
| 2004-07-27 | 823.24 |
| 2004-07-28 | 826.05 |
| 2004-07-29 | 843.65 |
| 2004-07-30 | 841.13 |
| 2004-08-02 | 841.81 |
| 2004-08-03 | 848.11 |
| 2004-08-04 | 845.66 |
| 2004-08-05 | 851.44 |
| 2004-08-06 | 845.13 |
| 2004-08-09 | 838.45 |
| 2004-08-10 | 832.18 |
| 2004-08-11 | 835.82 |
| 2004-08-12 | 841.89 |
| 2004-08-13 | 847.77 |
| 2004-08-16 | 858.49 |
| 2004-08-17 | 864.17 |
| 2004-08-18 | 857.80 |
| 2004-08-19 | 864.79 |
| 2004-08-20 | 857.56 |
| 2004-08-23 | 853.47 |
| 2004-08-24 | 852.70 |
| 2004-08-25 | 851.31 |
| 2004-08-26 | 856.74 |
| 2004-08-27 | 859.09 |
| 2004-08-30 | 858.14 |
| 2004-08-31 | 856.68 |
| 2004-09-01 | 880.23 |
| 2004-09-02 | 870.64 |
| 2004-09-03 | 860.56 |
| 2004-09-06 | . |
| 2004-09-07 | 882.01 |
| 2004-09-08 | 890.21 |
| 2004-09-09 | 890.65 |
| 2004-09-10 | 898.55 |
| 2004-09-13 | 893.70 |
| 2004-09-14 | 897.58 |
| 2004-09-15 | 884.17 |
| 2004-09-16 | 890.10 |
| 2004-09-17 | 897.71 |
| 2004-09-20 | 903.22 |
| 2004-09-21 | 921.75 |
| 2004-09-22 | 919.19 |
| 2004-09-23 | 915.27 |
| 2004-09-24 | 907.45 |
| 2004-09-27 | 910.46 |
| 2004-09-28 | 905.39 |
| 2004-09-29 | 909.10 |
| 2004-09-30 | 916.37 |
| 2004-10-01 | 917.74 |
| 2004-10-04 | 918.28 |
| 2004-10-05 | 923.57 |
| 2004-10-06 | 916.41 |
| 2004-10-07 | 913.57 |
| 2004-10-08 | 923.89 |
| 2004-10-11 | 914.73 |
| 2004-10-12 | 906.38 |
| 2004-10-13 | 898.02 |
| 2004-10-14 | 904.56 |
| 2004-10-15 | 906.52 |
| 2004-10-18 | 908.27 |
| 2004-10-19 | 913.57 |
| 2004-10-20 | 905.85 |
| 2004-10-21 | 910.60 |
| 2004-10-22 | 916.80 |
| 2004-10-25 | 918.60 |
| 2004-10-26 | 917.82 |
| 2004-10-27 | 923.39 |
| 2004-10-28 | 936.18 |
| 2004-10-29 | 920.29 |
| 2004-11-01 | 929.58 |
| 2004-11-02 | 927.01 |
| 2004-11-03 | 946.49 |
| 2004-11-04 | 941.62 |
| 2004-11-05 | 965.27 |
| 2004-11-08 | 960.08 |
| 2004-11-09 | 953.81 |
| 2004-11-10 | 968.55 |
| 2004-11-11 | 970.68 |
| 2004-11-12 | 980.02 |
| 2004-11-15 | 990.15 |
| 2004-11-16 | 981.80 |
| 2004-11-17 | 983.90 |
| 2004-11-18 | 979.31 |
| 2004-11-19 | 985.60 |
| 2004-11-22 | 978.96 |
| 2004-11-23 | 986.94 |
| 2004-11-24 | 979.67 |
| 2004-11-25 | . |
| 2004-11-26 | 989.86 |
| 2004-11-29 | 996.13 |
| 2004-11-30 | 986.22 |
| 2004-12-01 | 997.86 |
| 2004-12-02 | 1000.39 |
| 2004-12-03 | 1009.15 |
| 2004-12-06 | 1012.00 |
| 2004-12-07 | 1011.31 |
| 2004-12-08 | 1000.13 |
| 2004-12-09 | 998.62 |
| 2004-12-10 | 998.17 |
| 2004-12-13 | 1006.02 |
| 2004-12-14 | 1015.37 |
| 2004-12-15 | 1030.52 |
| 2004-12-16 | 1032.33 |
| 2004-12-17 | 1026.82 |
| 2004-12-20 | 1040.25 |
| 2004-12-21 | 1032.28 |
| 2004-12-22 | 1036.34 |
| 2004-12-23 | 1041.98 |
| 2004-12-24 | . |
| 2004-12-27 | 1051.20 |
| 2004-12-28 | 1049.70 |
| 2004-12-29 | 1047.40 |
| 2004-12-30 | 1056.47 |
| 2004-12-31 | 1048.51 |
| 2005-01-03 | 1038.37 |
| 2005-01-04 | 1043.89 |
| 2005-01-05 | 1024.28 |
| 2005-01-06 | 1025.26 |
| 2005-01-07 | 1020.15 |
| 2005-01-10 | 1030.38 |
| 2005-01-11 | 1044.64 |
| 2005-01-12 | 1069.47 |
| 2005-01-13 | 1065.56 |
| 2005-01-14 | 1054.04 |
| 2005-01-17 | . |
| 2005-01-18 | 1075.55 |
| 2005-01-19 | 1085.46 |
| 2005-01-20 | 1075.69 |
| 2005-01-21 | 1074.08 |
| 2005-01-24 | 1068.48 |
| 2005-01-25 | 1063.46 |
| 2005-01-26 | 1075.84 |
| 2005-01-27 | 1074.82 |
| 2005-01-28 | 1065.15 |
| 2005-01-31 | 1056.96 |
| 2005-02-01 | 1058.01 |
| 2005-02-02 | 1062.76 |
| 2005-02-03 | 1077.63 |
| 2005-02-04 | 1097.64 |
| 2005-02-07 | 1087.50 |
| 2005-02-08 | 1077.03 |
| 2005-02-09 | 1088.40 |
| 2005-02-10 | 1105.27 |
| 2005-02-11 | 1132.21 |
| 2005-02-14 | 1134.07 |
| 2005-02-15 | 1139.33 |
| 2005-02-16 | 1128.10 |
| 2005-02-17 | 1153.85 |
| 2005-02-18 | 1140.39 |
| 2005-02-21 | . |
| 2005-02-22 | 1134.84 |
| 2005-02-23 | 1115.17 |
| 2005-02-24 | 1107.31 |
| 2005-02-25 | 1113.67 |
| 2005-02-28 | 1131.22 |
| 2005-03-01 | 1134.29 |
| 2005-03-02 | 1118.31 |
| 2005-03-03 | 1115.68 |
| 2005-03-04 | 1136.02 |
| 2005-03-07 | 1122.81 |
| 2005-03-08 | 1141.21 |
| 2005-03-09 | 1121.69 |
| 2005-03-10 | 1113.03 |
| 2005-03-11 | 1120.10 |
| 2005-03-14 | 1115.02 |
| 2005-03-15 | 1112.18 |
| 2005-03-16 | 1113.90 |
| 2005-03-17 | 1119.09 |
| 2005-03-18 | 1116.27 |
| 2005-03-21 | 1107.08 |
| 2005-03-22 | 1113.82 |
| 2005-03-23 | 1086.21 |
| 2005-03-24 | 1081.56 |
| 2005-03-25 | . |
| 2005-03-28 | 1073.97 |
| 2005-03-29 | 1074.30 |
| 2005-03-30 | 1071.16 |
| 2005-03-31 | 1073.98 |
| 2005-04-01 | 1072.75 |
| 2005-04-04 | 1063.08 |
| 2005-04-05 | 1068.96 |
| 2005-04-06 | 1082.32 |
| 2005-04-07 | 1087.88 |
| 2005-04-08 | 1091.23 |
| 2005-04-11 | 1103.79 |
| 2005-04-12 | 1091.23 |
| 2005-04-13 | 1104.46 |
| 2005-04-14 | 1096.71 |
| 2005-04-15 | 1088.84 |
| 2005-04-18 | 1078.56 |
| 2005-04-19 | 1079.17 |
| 2005-04-20 | 1081.29 |
| 2005-04-21 | 1076.10 |
| 2005-04-22 | 1070.28 |
| 2005-04-25 | 1047.60 |
| 2005-04-26 | 1044.91 |
| 2005-04-27 | 1019.74 |
| 2005-04-28 | 1008.67 |
| 2005-04-29 | 1019.08 |
| 2005-05-02 | 1013.47 |
| 2005-05-03 | 1024.36 |
| 2005-05-04 | 1040.62 |
| 2005-05-05 | 1051.70 |
| 2005-05-06 | 1037.94 |
| 2005-05-09 | 1027.81 |
| 2005-05-10 | 1029.18 |
| 2005-05-11 | 1012.04 |
| 2005-05-12 | 1017.21 |
| 2005-05-13 | 1017.70 |
| 2005-05-16 | 1018.09 |
| 2005-05-17 | 1020.98 |
| 2005-05-18 | 1045.59 |
| 2005-05-19 | 1042.73 |
| 2005-05-20 | 1032.43 |
| 2005-05-23 | 1058.49 |
| 2005-05-24 | 1045.25 |
| 2005-05-25 | 1047.25 |
| 2005-05-26 | 1046.80 |
| 2005-05-27 | 1049.89 |
| 2005-05-30 | . |
| 2005-05-31 | 1030.32 |
| 2005-06-01 | 1037.95 |
| 2005-06-02 | 1036.30 |
| 2005-06-03 | 1032.81 |
| 2005-06-06 | 1033.57 |
| 2005-06-07 | 1042.77 |
| 2005-06-08 | 1044.83 |
| 2005-06-09 | 1024.80 |
| 2005-06-10 | 1022.82 |
| 2005-06-13 | 1030.82 |
| 2005-06-14 | 1039.16 |
| 2005-06-15 | 1048.39 |
| 2005-06-16 | 1047.70 |
| 2005-06-17 | 1077.03 |
| 2005-06-20 | 1069.79 |
| 2005-06-21 | 1069.13 |
| 2005-06-22 | 1062.25 |
| 2005-06-23 | 1054.11 |
| 2005-06-24 | 1059.31 |
| 2005-06-27 | 1056.55 |
| 2005-06-28 | 1050.22 |
| 2005-06-29 | 1052.85 |
| 2005-06-30 | 1066.51 |
| 2005-07-01 | 1063.02 |
| 2005-07-04 | . |
| 2005-07-05 | 1038.68 |
| 2005-07-06 | 1041.68 |
| 2005-07-07 | 1030.81 |
| 2005-07-08 | 1035.53 |
| 2005-07-11 | 1057.97 |
| 2005-07-12 | 1071.48 |
| 2005-07-13 | 1068.51 |
| 2005-07-14 | 1073.85 |
| 2005-07-15 | 1063.73 |
| 2005-07-18 | 1076.59 |
| 2005-07-19 | 1084.37 |
| 2005-07-20 | 1078.91 |
| 2005-07-21 | 1108.61 |
| 2005-07-22 | 1115.61 |
| 2005-07-25 | 1110.69 |
| 2005-07-26 | 1101.01 |
| 2005-07-27 | 1116.18 |
| 2005-07-28 | 1130.18 |
| 2005-07-29 | 1132.19 |
| 2005-08-01 | 1142.01 |
| 2005-08-02 | 1135.75 |
| 2005-08-03 | 1142.10 |
| 2005-08-04 | 1142.94 |
| 2005-08-05 | 1133.47 |
| 2005-08-08 | 1136.43 |
| 2005-08-09 | 1130.23 |
| 2005-08-10 | 1139.25 |
| 2005-08-11 | 1141.50 |
| 2005-08-12 | 1140.70 |
| 2005-08-15 | 1123.55 |
| 2005-08-16 | 1120.39 |
| 2005-08-17 | 1115.72 |
| 2005-08-18 | 1101.48 |
| 2005-08-19 | 1097.92 |
| 2005-08-22 | 1108.43 |
| 2005-08-23 | 1098.98 |
| 2005-08-24 | 1087.94 |
| 2005-08-25 | 1080.92 |
| 2005-08-26 | 1090.80 |
| 2005-08-29 | 1091.28 |
| 2005-08-30 | 1064.12 |
| 2005-08-31 | 1081.99 |
| 2005-09-01 | 1118.46 |
| 2005-09-02 | 1143.39 |
| 2005-09-05 | . |
| 2005-09-06 | 1152.30 |
| 2005-09-07 | 1148.51 |
| 2005-09-08 | 1137.04 |
| 2005-09-09 | 1131.51 |
| 2005-09-12 | 1109.67 |
| 2005-09-13 | 1093.75 |
| 2005-09-14 | 1088.24 |
| 2005-09-15 | 1078.13 |
| 2005-09-16 | 1075.47 |
| 2005-09-19 | 1070.17 |
| 2005-09-20 | 1071.50 |
| 2005-09-21 | 1068.50 |
| 2005-09-22 | 1060.34 |
| 2005-09-23 | 1071.18 |
| 2005-09-26 | 1071.57 |
| 2005-09-27 | 1066.61 |
| 2005-09-28 | 1064.16 |
| 2005-09-29 | 1061.54 |
| 2005-09-30 | 1078.28 |
| 2005-10-03 | 1073.01 |
| 2005-10-04 | 1090.26 |
| 2005-10-05 | 1080.83 |
| 2005-10-06 | 1082.03 |
| 2005-10-07 | 1077.86 |
| 2005-10-10 | 1071.77 |
| 2005-10-11 | 1062.94 |
| 2005-10-12 | 1055.02 |
| 2005-10-13 | 1034.24 |
| 2005-10-14 | 1039.44 |
| 2005-10-17 | 1035.37 |
| 2005-10-18 | 1016.37 |
| 2005-10-19 | 996.42 |
| 2005-10-20 | 993.24 |
| 2005-10-21 | 977.45 |
| 2005-10-24 | 988.16 |
| 2005-10-25 | 1002.40 |
| 2005-10-26 | 1006.82 |
| 2005-10-27 | 995.55 |
| 2005-10-28 | 987.86 |
| 2005-10-31 | 995.06 |
| 2005-11-01 | 1024.93 |
| 2005-11-02 | 1043.43 |
| 2005-11-03 | 1046.92 |
| 2005-11-04 | 1016.04 |
| 2005-11-07 | 1027.63 |
| 2005-11-08 | 1029.90 |
| 2005-11-09 | 1032.49 |
| 2005-11-10 | 1029.18 |
| 2005-11-11 | 1020.25 |
| 2005-11-14 | 1021.01 |
| 2005-11-15 | 1011.98 |
| 2005-11-16 | 1018.81 |
| 2005-11-17 | 1032.56 |
| 2005-11-18 | 1035.76 |
| 2005-11-21 | 1041.23 |
| 2005-11-22 | 1046.21 |
| 2005-11-23 | 1055.37 |
| 2005-11-24 | . |
| 2005-11-25 | 1036.65 |
| 2005-11-28 | 1041.92 |
| 2005-11-29 | 1041.50 |
| 2005-11-30 | 1035.72 |
| 2005-12-01 | 1046.83 |
| 2005-12-02 | 1057.60 |
| 2005-12-05 | 1073.94 |
| 2005-12-06 | 1090.20 |
| 2005-12-07 | 1083.46 |
| 2005-12-08 | 1089.54 |
| 2005-12-09 | 1101.18 |
| 2005-12-12 | 1116.86 |
| 2005-12-13 | 1108.53 |
| 2005-12-14 | 1117.47 |
| 2005-12-15 | 1123.98 |
| 2005-12-16 | 1133.98 |
| 2005-12-19 | 1144.61 |
| 2005-12-20 | 1127.70 |
| 2005-12-21 | 1131.83 |
| 2005-12-22 | 1135.82 |
| 2005-12-23 | 1147.31 |
| 2005-12-26 | . |
| 2005-12-27 | 1146.73 |
| 2005-12-28 | 1146.18 |
| 2005-12-29 | 1143.16 |
| 2005-12-30 | 1152.01 |
| 2006-01-02 | . |
| 2006-01-03 | 1192.93 |
| 2006-01-04 | 1213.06 |
| 2006-01-05 | 1210.37 |
| 2006-01-06 | 1215.71 |
| 2006-01-09 | 1206.33 |
| 2006-01-10 | 1198.29 |
| 2006-01-11 | 1206.51 |
| 2006-01-12 | 1211.93 |
| 2006-01-13 | 1214.39 |
| 2006-01-16 | . |
| 2006-01-17 | 1219.53 |
| 2006-01-18 | 1212.27 |
| 2006-01-19 | 1227.21 |
| 2006-01-20 | 1206.97 |
| 2006-01-23 | 1234.14 |
| 2006-01-24 | 1240.60 |
| 2006-01-25 | 1229.31 |
| 2006-01-26 | 1242.15 |
| 2006-01-27 | 1246.44 |
| 2006-01-30 | 1228.37 |
| 2006-01-31 | 1223.11 |
| 2006-02-01 | 1234.05 |
| 2006-02-02 | 1251.92 |
| 2006-02-03 | 1250.60 |
| 2006-02-06 | 1256.00 |
| 2006-02-07 | 1247.85 |
| 2006-02-08 | 1238.01 |
| 2006-02-09 | 1243.56 |
| 2006-02-10 | 1233.60 |
| 2006-02-13 | 1233.84 |
| 2006-02-14 | 1226.40 |
| 2006-02-15 | 1232.45 |
| 2006-02-16 | 1234.78 |
| 2006-02-17 | 1244.24 |
| 2006-02-20 | . |
| 2006-02-21 | 1259.79 |
| 2006-02-22 | 1269.33 |
| 2006-02-23 | 1289.38 |
| 2006-02-24 | 1281.93 |
| 2006-02-27 | 1286.34 |
| 2006-02-28 | 1286.32 |
| 2006-03-01 | 1292.63 |
| 2006-03-02 | 1289.01 |
| 2006-03-03 | 1285.81 |
| 2006-03-06 | 1297.95 |
| 2006-03-07 | 1276.77 |
| 2006-03-08 | 1255.69 |
| 2006-03-09 | 1266.73 |
| 2006-03-10 | 1275.95 |
| 2006-03-13 | 1300.07 |
| 2006-03-14 | 1314.62 |
| 2006-03-15 | 1337.08 |
| 2006-03-16 | 1373.81 |
| 2006-03-17 | 1398.25 |
| 2006-03-20 | 1381.99 |
| 2006-03-21 | 1362.24 |
| 2006-03-22 | 1349.79 |
| 2006-03-23 | 1347.61 |
| 2006-03-24 | 1355.17 |
| 2006-03-27 | 1348.16 |
| 2006-03-28 | 1342.32 |
| 2006-03-29 | 1327.02 |
| 2006-03-30 | 1366.66 |
| 2006-03-31 | 1375.22 |
| 2006-04-03 | 1381.87 |
| 2006-04-04 | 1389.30 |
| 2006-04-05 | 1386.47 |
| 2006-04-06 | 1401.73 |
| 2006-04-07 | 1371.29 |
| 2006-04-10 | 1369.51 |
| 2006-04-11 | 1354.45 |
| 2006-04-12 | 1342.56 |
| 2006-04-13 | 1337.81 |
| 2006-04-14 | . |
| 2006-04-17 | 1359.06 |
| 2006-04-18 | 1358.30 |
| 2006-04-19 | 1380.89 |
| 2006-04-20 | 1384.43 |
| 2006-04-21 | 1392.57 |
| 2006-04-24 | 1394.12 |
| 2006-04-25 | 1409.58 |
| 2006-04-26 | 1442.05 |
| 2006-04-27 | 1447.90 |
| 2006-04-28 | 1451.77 |
| 2006-05-01 | 1454.30 |
| 2006-05-02 | 1465.11 |
| 2006-05-03 | 1441.23 |
| 2006-05-04 | 1446.81 |
| 2006-05-05 | 1466.54 |
| 2006-05-08 | 1465.20 |
| 2006-05-09 | 1464.05 |
| 2006-05-10 | 1469.23 |
| 2006-05-11 | 1465.28 |
| 2006-05-12 | 1442.01 |
| 2006-05-15 | 1394.65 |
| 2006-05-16 | 1396.62 |
| 2006-05-17 | 1354.39 |
| 2006-05-18 | 1337.42 |
| 2006-05-19 | 1342.13 |
| 2006-05-22 | 1307.47 |
| 2006-05-23 | 1345.65 |
| 2006-05-24 | 1316.24 |
| 2006-05-25 | 1333.51 |
| 2006-05-26 | 1355.62 |
| 2006-05-29 | . |
| 2006-05-30 | 1361.19 |
| 2006-05-31 | 1368.52 |
| 2006-06-01 | 1343.13 |
| 2006-06-02 | 1365.74 |
| 2006-06-05 | 1366.90 |
| 2006-06-06 | 1291.53 |
| 2006-06-07 | 1266.05 |
| 2006-06-08 | 1228.01 |
| 2006-06-09 | 1255.20 |
| 2006-06-12 | 1225.40 |
| 2006-06-13 | 1182.45 |
| 2006-06-14 | 1203.61 |
| 2006-06-15 | 1258.64 |
| 2006-06-16 | 1243.12 |
| 2006-06-19 | 1282.45 |
| 2006-06-20 | 1279.77 |
| 2006-06-21 | 1280.70 |
| 2006-06-22 | 1270.91 |
| 2006-06-23 | 1264.49 |
| 2006-06-26 | 1264.37 |
| 2006-06-27 | 1277.15 |
| 2006-06-28 | 1268.78 |
| 2006-06-29 | 1280.31 |
| 2006-06-30 | 1322.18 |
| 2006-07-03 | 1352.54 |
| 2006-07-04 | . |
| 2006-07-05 | 1359.44 |
| 2006-07-06 | 1377.21 |
| 2006-07-07 | 1399.15 |
| 2006-07-10 | 1394.52 |
| 2006-07-11 | 1374.53 |
| 2006-07-12 | 1364.67 |
| 2006-07-13 | 1351.81 |
| 2006-07-14 | 1299.95 |
| 2006-07-17 | 1266.37 |
| 2006-07-18 | 1257.58 |
| 2006-07-19 | 1294.07 |
| 2006-07-20 | 1321.13 |
| 2006-07-21 | 1293.61 |
| 2006-07-24 | 1305.77 |
| 2006-07-25 | 1291.67 |
| 2006-07-26 | 1282.63 |
| 2006-07-27 | 1318.55 |
| 2006-07-28 | 1314.23 |
| 2006-07-31 | 1306.45 |
| 2006-08-01 | 1310.58 |
| 2006-08-02 | 1344.22 |
| 2006-08-03 | 1324.32 |
| 2006-08-04 | 1371.43 |
| 2006-08-07 | 1338.47 |
| 2006-08-08 | 1344.00 |
| 2006-08-09 | 1362.18 |
| 2006-08-10 | 1333.87 |
| 2006-08-11 | 1320.67 |
| 2006-08-14 | 1318.52 |
| 2006-08-15 | 1324.13 |
| 2006-08-16 | 1338.19 |
| 2006-08-17 | 1344.58 |
| 2006-08-18 | 1334.60 |
| 2006-08-21 | 1356.75 |
| 2006-08-22 | 1350.14 |
| 2006-08-23 | 1335.65 |
| 2006-08-24 | 1346.08 |
| 2006-08-25 | 1341.25 |
| 2006-08-28 | 1361.47 |
| 2006-08-29 | 1379.81 |
| 2006-08-30 | 1385.33 |
| 2006-08-31 | 1404.33 |
| 2006-09-01 | 1421.39 |
| 2006-09-04 | . |
| 2006-09-05 | 1446.67 |
| 2006-09-06 | 1439.98 |
| 2006-09-07 | 1406.20 |
| 2006-09-08 | 1388.54 |
| 2006-09-11 | 1389.67 |
| 2006-09-12 | 1393.42 |
| 2006-09-13 | 1400.24 |
| 2006-09-14 | 1420.26 |
| 2006-09-15 | 1418.46 |
| 2006-09-18 | 1423.57 |
| 2006-09-19 | 1407.09 |
| 2006-09-20 | 1409.81 |
| 2006-09-21 | 1410.39 |
| 2006-09-22 | 1396.09 |
| 2006-09-25 | 1394.58 |
| 2006-09-26 | 1399.05 |
| 2006-09-27 | 1395.14 |
| 2006-09-28 | 1406.37 |
| 2006-09-29 | 1397.33 |
| 2006-10-02 | 1406.92 |
| 2006-10-03 | 1410.78 |
| 2006-10-04 | 1418.46 |
| 2006-10-05 | 1426.98 |
| 2006-10-06 | 1408.72 |
| 2006-10-09 | 1422.71 |
| 2006-10-10 | 1431.64 |
| 2006-10-11 | 1430.22 |
| 2006-10-12 | 1427.54 |
| 2006-10-13 | 1404.18 |
| 2006-10-16 | 1401.14 |
| 2006-10-17 | 1422.07 |
| 2006-10-18 | 1435.11 |
| 2006-10-19 | 1445.44 |
| 2006-10-20 | 1433.38 |
| 2006-10-23 | 1428.42 |
| 2006-10-24 | 1425.54 |
| 2006-10-25 | 1437.65 |
| 2006-10-26 | 1447.64 |
| 2006-10-27 | 1463.37 |
| 2006-10-30 | 1452.53 |
| 2006-10-31 | 1475.78 |
| 2006-11-01 | 1488.54 |
| 2006-11-02 | 1469.87 |
| 2006-11-03 | 1464.74 |
| 2006-11-06 | 1483.95 |
| 2006-11-07 | 1488.21 |
| 2006-11-08 | 1476.77 |
| 2006-11-09 | 1469.35 |
| 2006-11-10 | 1487.00 |
| 2006-11-13 | 1483.45 |
| 2006-11-14 | 1477.92 |
| 2006-11-15 | 1503.21 |
| 2006-11-16 | 1515.73 |
| 2006-11-17 | 1530.97 |
| 2006-11-20 | 1536.06 |
| 2006-11-21 | 1556.01 |
| 2006-11-22 | 1589.70 |
| 2006-11-23 | . |
| 2006-11-24 | 1581.11 |
| 2006-11-27 | 1557.97 |
| 2006-11-28 | 1543.32 |
| 2006-11-29 | 1564.23 |
| 2006-11-30 | 1568.35 |
| 2006-12-01 | 1553.79 |
| 2006-12-04 | 1565.15 |
| 2006-12-05 | 1573.88 |
| 2006-12-06 | 1596.29 |
| 2006-12-07 | 1615.69 |
| 2006-12-08 | 1604.56 |
| 2006-12-11 | 1612.22 |
| 2006-12-12 | 1634.37 |
| 2006-12-13 | 1633.88 |
| 2006-12-14 | 1657.22 |
| 2006-12-15 | 1657.60 |
| 2006-12-18 | 1671.42 |
| 2006-12-19 | 1700.68 |
| 2006-12-20 | 1711.82 |
| 2006-12-21 | 1710.55 |
| 2006-12-22 | 1712.52 |
| 2006-12-25 | . |
| 2006-12-26 | 1709.86 |
| 2006-12-27 | 1716.60 |
| 2006-12-28 | 1742.53 |
| 2006-12-29 | 1750.42 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1735.64 |
| 2007-01-04 | 1700.57 |
| 2007-01-05 | 1685.25 |
| 2007-01-08 | 1677.91 |
| 2007-01-09 | 1680.98 |
| 2007-01-10 | 1656.44 |
| 2007-01-11 | 1657.69 |
| 2007-01-12 | 1659.18 |
| 2007-01-15 | . |
| 2007-01-16 | 1639.21 |
| 2007-01-17 | 1639.41 |
| 2007-01-18 | 1646.25 |
| 2007-01-19 | 1669.91 |
| 2007-01-22 | 1658.29 |
| 2007-01-23 | 1666.23 |
| 2007-01-24 | 1683.49 |
| 2007-01-25 | 1682.58 |
| 2007-01-26 | 1662.36 |
| 2007-01-29 | 1668.98 |
| 2007-01-30 | 1661.88 |
| 2007-01-31 | 1653.24 |
| 2007-02-01 | 1683.17 |
| 2007-02-02 | 1700.76 |
| 2007-02-05 | 1713.13 |
| 2007-02-06 | 1720.84 |
| 2007-02-07 | 1730.04 |
| 2007-02-08 | 1727.78 |
| 2007-02-09 | 1762.69 |
| 2007-02-12 | 1752.33 |
| 2007-02-13 | 1762.83 |
| 2007-02-14 | 1829.57 |
| 2007-02-15 | 1843.08 |
| 2007-02-16 | 1817.58 |
| 2007-02-19 | . |
| 2007-02-20 | 1860.69 |
| 2007-02-21 | 1839.97 |
| 2007-02-22 | 1832.01 |
| 2007-02-23 | 1829.74 |
| 2007-02-26 | 1837.39 |
| 2007-02-27 | 1792.54 |
| 2007-02-28 | 1749.62 |
| 2007-03-01 | 1736.17 |
| 2007-03-02 | 1740.50 |
| 2007-03-05 | 1671.95 |
| 2007-03-06 | 1712.57 |
| 2007-03-07 | 1738.65 |
| 2007-03-08 | 1754.57 |
| 2007-03-09 | 1744.86 |
| 2007-03-12 | 1732.11 |
| 2007-03-13 | 1714.88 |
| 2007-03-14 | 1641.20 |
| 2007-03-15 | 1671.74 |
| 2007-03-16 | 1680.24 |
| 2007-03-19 | 1698.16 |
| 2007-03-20 | 1705.61 |
| 2007-03-21 | 1738.84 |
| 2007-03-22 | 1800.44 |
| 2007-03-23 | 1795.33 |
| 2007-03-26 | 1787.59 |
| 2007-03-27 | 1770.62 |
| 2007-03-28 | 1769.81 |
| 2007-03-29 | 1785.19 |
| 2007-03-30 | 1784.27 |
| 2007-04-02 | 1790.74 |
| 2007-04-03 | 1819.28 |
| 2007-04-04 | 1814.18 |
| 2007-04-05 | 1847.05 |
| 2007-04-06 | . |
| 2007-04-09 | 1837.43 |
| 2007-04-10 | 1871.66 |
| 2007-04-11 | 1877.03 |
| 2007-04-12 | 1889.00 |
| 2007-04-13 | 1872.63 |
| 2007-04-16 | 1864.80 |
| 2007-04-17 | 1853.08 |
| 2007-04-18 | 1840.23 |
| 2007-04-19 | 1831.05 |
| 2007-04-20 | 1852.03 |
| 2007-04-23 | 1840.00 |
| 2007-04-24 | 1815.79 |
| 2007-04-25 | 1809.21 |
| 2007-04-26 | 1835.14 |
| 2007-04-27 | 1814.54 |
| 2007-04-30 | 1831.00 |
| 2007-05-01 | 1834.20 |
| 2007-05-02 | 1877.64 |
| 2007-05-03 | 1960.22 |
| 2007-05-04 | 2001.57 |
| 2007-05-07 | 2006.58 |
| 2007-05-08 | 1947.53 |
| 2007-05-09 | 1911.93 |
| 2007-05-10 | 1887.44 |
| 2007-05-11 | 1890.94 |
| 2007-05-14 | 1897.54 |
| 2007-05-15 | 1937.45 |
| 2007-05-16 | 1916.76 |
| 2007-05-17 | 1909.99 |
| 2007-05-18 | 1920.71 |
| 2007-05-21 | 1929.92 |
| 2007-05-22 | 1987.33 |
| 2007-05-23 | 2011.23 |
| 2007-05-24 | 2035.64 |
| 2007-05-25 | 2001.55 |
| 2007-05-28 | . |
| 2007-05-29 | 1994.58 |
| 2007-05-30 | 1959.29 |
| 2007-05-31 | 1994.10 |
| 2007-06-01 | 2040.78 |
| 2007-06-04 | 2050.59 |
| 2007-06-05 | 2011.40 |
| 2007-06-06 | 1966.31 |
| 2007-06-07 | 1940.61 |
| 2007-06-08 | 1923.39 |
| 2007-06-11 | 1932.20 |
| 2007-06-12 | 1902.69 |
| 2007-06-13 | 1909.16 |
| 2007-06-14 | 1938.68 |
| 2007-06-15 | 1976.06 |
| 2007-06-18 | 1976.14 |
| 2007-06-19 | 1969.97 |
| 2007-06-20 | 2025.16 |
| 2007-06-21 | 1995.29 |
| 2007-06-22 | 1976.00 |
| 2007-06-25 | 1990.67 |
| 2007-06-26 | 1981.39 |
| 2007-06-27 | 1952.28 |
| 2007-06-28 | 1967.68 |
| 2007-06-29 | 1983.57 |
| 2007-07-02 | 2017.63 |
| 2007-07-03 | 2010.75 |
| 2007-07-04 | . |
| 2007-07-05 | 2013.21 |
| 2007-07-06 | 2041.26 |
| 2007-07-09 | 2054.56 |
| 2007-07-10 | 2028.25 |
| 2007-07-11 | 2001.19 |
| 2007-07-12 | 1989.75 |
| 2007-07-13 | 1975.86 |
| 2007-07-16 | 1988.82 |
| 2007-07-17 | 1990.76 |
| 2007-07-18 | 1969.02 |
| 2007-07-19 | 1962.95 |
| 2007-07-20 | 1924.07 |
| 2007-07-23 | 1906.50 |
| 2007-07-24 | 1880.46 |
| 2007-07-25 | 1840.65 |
| 2007-07-26 | 1786.65 |
| 2007-07-27 | 1741.44 |
| 2007-07-30 | 1736.72 |
#2007-07-31|1801.26
#2007-08-01|1756.19
#2007-08-02|1812.46
#2007-08-03|1821.24
#2007-08-06|1766.98
#2007-08-07|1773.03
#2007-08-08|1861.34
#2007-08-09|1813.86
#2007-08-10|1740.18
#2007-08-13|1737.54
#2007-08-14|1719.97
#2007-08-15|1697.13
#2007-08-16|1621.37
#2007-08-17|1632.16
#2007-08-20|1623.57
#2007-08-21|1630.95
#2007-08-22|1671.43
#2007-08-23|1674.25
#2007-08-24|1672.70
#2007-08-27|1720.14
#2007-08-28|1680.48
#2007-08-29|1718.56
#2007-08-30|1722.89
#2007-08-31|1745.00
#2007-09-03| .
#2007-09-04|1746.94
#2007-09-05|1728.47
#2007-09-06|1693.44
#2007-09-07|1684.67
#2007-09-10|1629.24
#2007-09-11|1667.61
#2007-09-12|1673.44
#2007-09-13|1656.57
#2007-09-14|1575.97
#2007-09-17|1518.24
#2007-09-18|1574.41
#2007-09-19|1646.07
#2007-09-20|1618.42
#2007-09-21|1624.33
#2007-09-24|1608.39
#2007-09-25|1560.77
#2007-09-26|1545.98
#2007-09-27|1575.36
#2007-09-28|1597.91
#2007-10-01|1628.77
#2007-10-02|1664.21
#2007-10-03|1704.35
#2007-10-04|1708.26
#2007-10-05|1718.98
#2007-10-08|1716.24
#2007-10-09|1688.30
#2007-10-10|1688.84
#2007-10-11|1652.55
#2007-10-12|1600.34
#2007-10-15|1584.82
#2007-10-16|1544.38
#2007-10-17|1562.46
#2007-10-18|1540.59
#2007-10-19|1513.69
#2007-10-22|1472.59
#2007-10-23|1505.75
#2007-10-24|1514.94
#2007-10-25|1553.84
#2007-10-26|1572.40
#2007-10-29|1580.33
#2007-10-30|1543.85
#2007-10-31|1540.15
#2007-11-01|1499.42
#2007-11-02|1481.23
#2007-11-05|1468.21
#2007-11-06|1484.03
#2007-11-07|1448.18
#2007-11-08|1434.95
#2007-11-09|1443.79
#2007-11-12|1455.26
#2007-11-13|1435.25
#2007-11-14|1454.84
#2007-11-15|1424.52
#2007-11-16|1424.95
#2007-11-19|1363.51
#2007-11-20|1372.66
#2007-11-21|1324.04
#2007-11-22| .
#2007-11-23|1350.46
#2007-11-26|1362.41
#2007-11-27|1372.99
#2007-11-28|1402.76
#2007-11-29|1443.88
#2007-11-30|1464.83
#2007-12-03|1404.64
#2007-12-04|1390.49
#2007-12-05|1388.08
#2007-12-06|1423.37
#2007-12-07|1466.59
#2007-12-10|1522.00
#2007-12-11|1522.93
#2007-12-12|1492.41
#2007-12-13|1429.23
#2007-12-14|1425.13
#2007-12-17|1368.70
#2007-12-18|1318.17
#2007-12-19|1329.59
#2007-12-20|1293.38
#2007-12-21|1325.35
#2007-12-24|1335.73
#2007-12-25| .
#2007-12-26|1344.91
#2007-12-27|1336.57
#2007-12-28|1342.67
#2007-12-31|1339.09
#2008-01-01| .
#2008-01-02|1357.91
#2008-01-03|1399.35
#2008-01-04|1420.36
#2008-01-07|1380.75
#2008-01-08|1365.07
#2008-01-09|1298.49
#2008-01-10|1276.12
#2008-01-11|1299.00
#2008-01-14|1336.71
#2008-01-15|1274.34
#2008-01-16|1267.58
#2008-01-17|1266.44
#2008-01-18|1293.79
#2008-01-21| .
#2008-01-22|1291.41
#2008-01-23|1297.48
#2008-01-24|1378.50
#2008-01-25|1372.42
#2008-01-28|1381.34
#2008-01-29|1405.63
#2008-01-30|1396.44
#2008-01-31|1368.92
#2008-02-01|1419.71
#2008-02-04|1446.24
#2008-02-05|1329.39
#2008-02-06|1296.20
#2008-02-07|1252.72
#2008-02-08|1264.63
#2008-02-11|1275.25
#2008-02-12|1326.86
#2008-02-13|1341.49
#2008-02-14|1336.35
#2008-02-15|1364.96
#2008-02-18| .
#2008-02-19|1384.04
#2008-02-20|1366.92
#2008-02-21|1384.94
#2008-02-22|1380.04
#2008-02-25|1382.99
#2008-02-26|1432.64
#2008-02-27|1451.06
#2008-02-28|1416.47
#2008-02-29|1368.36
#2008-03-03|1323.39
#2008-03-04|1332.81
#2008-03-05|1389.47
#2008-03-06|1363.60
#2008-03-07|1343.67
#2008-03-10|1344.99
#2008-03-11|1366.85
#2008-03-12|1397.03
#2008-03-13|1362.23
#2008-03-14|1341.14
#2008-03-17|1328.22
#2008-03-18|1420.07
#2008-03-19|1362.62
#2008-03-20|1347.03
#2008-03-21| .
#2008-03-24|1345.11
#2008-03-25|1391.09
#2008-03-26|1389.31
#2008-03-27|1390.00
#2008-03-28|1373.08
#2008-03-31|1397.84
#2008-04-01|1407.44
#2008-04-02|1470.71
#2008-04-03|1443.56
#2008-04-04|1446.63
#2008-04-07|1440.71
#2008-04-08|1421.26
#2008-04-09|1417.73
#2008-04-10|1399.71
#2008-04-11|1378.94
#2008-04-14|1362.76
#2008-04-15|1354.06
#2008-04-16|1408.59
#2008-04-17|1401.12
#2008-04-18|1401.24
#2008-04-21|1395.40
#2008-04-22|1370.36
#2008-04-23|1366.42
#2008-04-24|1330.99
#2008-04-25|1352.74
#2008-04-28|1373.59
#2008-04-29|1361.18
#2008-04-30|1375.38
#2008-05-01|1364.91
#2008-05-02|1399.31
#2008-05-05|1406.30
#2008-05-06|1361.83
#2008-05-07|1355.34
#2008-05-08|1345.91
#2008-05-09|1337.46
#2008-05-12|1352.83
#2008-05-13|1332.99
#2008-05-14|1328.10
#2008-05-15|1331.08
#2008-05-16|1364.21
#2008-05-19|1376.19
#2008-05-20|1379.05
#2008-05-21|1369.46
#2008-05-22|1361.60
#2008-05-23|1339.42
#2008-05-26| .
#2008-05-27|1327.42
#2008-05-28|1322.60
#2008-05-29|1301.37
#2008-05-30|1309.42
#2008-06-02|1308.41
#2008-06-03|1281.86
#2008-06-04|1258.62
#2008-06-05|1292.98
#2008-06-06|1259.82
#2008-06-09|1211.65
#2008-06-10|1182.07
#2008-06-11|1149.76
#2008-06-12|1124.59
#2008-06-13|1132.78
#2008-06-16|1122.46
#2008-06-17|1115.23
#2008-06-18|1061.30
#2008-06-19|1087.90
#2008-06-20|1095.92
#2008-06-23|1049.96
#2008-06-24|1033.02
#2008-06-25|1083.68
#2008-06-26|1014.85
#2008-06-27|1044.81
#2008-06-30|1079.28
#2008-07-01|1009.72
#2008-07-02| 907.73
#2008-07-03| 926.47
#2008-07-04| .
#2008-07-07| 943.44
#2008-07-08| 919.09
#2008-07-09| 921.76
#2008-07-10| 903.55
#2008-07-11| 860.73
#2008-07-14| 899.63
#2008-07-15| 871.55
#2008-07-16| 858.99
#2008-07-17| 935.28
#2008-07-18|1017.74
#2008-07-21|1043.74
#2008-07-22|1026.18
#2008-07-23|1051.83
#2008-07-24| 992.65
#2008-07-25| 971.69
#2008-07-28| 949.00
#2008-07-29| 921.01
#2008-07-30| 962.36
#2008-07-31| 956.38
#2008-08-01| 946.91
#2008-08-04| 941.82
#2008-08-05| 996.32
#2008-08-06|1015.48
#2008-08-07| 979.12
#2008-08-08|1019.53
#2008-08-11|1056.70
#2008-08-12|1047.57
#2008-08-13| 995.33
#2008-08-14|1000.35
#2008-08-15| 991.38
#2008-08-18| 990.08
#2008-08-19| 932.75
#2008-08-20| 923.92
#2008-08-21| 905.90
#2008-08-22| 950.14
#2008-08-25| 931.18
#2008-08-26| 918.74
#2008-08-27| 954.18
#2008-08-28| 994.80
#2008-08-29| 985.89
#2008-09-01| .
#2008-09-02|1023.09
#2008-09-03|1010.89
#2008-09-04| 983.13
#2008-09-05| 931.49
#2008-09-08|1003.70
#2008-09-09| 990.57
#2008-09-10| 982.21
#2008-09-11| 961.48
#2008-09-12| 992.98
#2008-09-15| 962.79
#2008-09-16| 928.71
#2008-09-17| 913.32
#2008-09-18| 925.63
#2008-09-19| 961.58
#2008-09-22| 931.40
#2008-09-23| 862.55
#2008-09-24| 888.33
#2008-09-25| 915.86
#2008-09-26| 910.56
#2008-09-29| 820.82
#2008-09-30| 788.15
#2008-10-01| 787.94
#2008-10-02| 784.85
#2008-10-03| 816.66
#2008-10-06| 768.18
#2008-10-07| 772.86
#2008-10-08| 738.69
#2008-10-09| 746.84
#2008-10-10| 723.60
#2008-10-13| 791.54
#2008-10-14| 813.99
#2008-10-15| 741.66
#2008-10-16| 701.66
#2008-10-17| 667.61
#2008-10-20| 677.39
#2008-10-21| 716.99
#2008-10-22| 659.07
#2008-10-23| 668.60
#2008-10-24| 641.85
#2008-10-27| 631.48
#2008-10-28| 633.03
#2008-10-29| 676.22
#2008-10-30| 724.84
#2008-10-31| 739.89
#2008-11-03| 760.46
#2008-11-04| 787.45
#2008-11-05| 790.69
#2008-11-06| 693.11
#2008-11-07| 720.15
#2008-11-10| 739.55
#2008-11-11| 738.86
#2008-11-12| 741.33
#2008-11-13| 731.87
#2008-11-14| 766.46
#2008-11-17| 744.53
#2008-11-18| 710.51
#2008-11-19| 691.22
#2008-11-20| 646.87
#2008-11-21| 643.39
#2008-11-24| 711.13
#2008-11-25| 743.98
#2008-11-26| 731.90
#2008-11-27| .
#2008-11-28| 716.77
#2008-12-01| 698.57
#2008-12-02| 721.56
#2008-12-03| 718.42
#2008-12-04| 738.19
#2008-12-05| 723.11
#2008-12-08| 785.84
#2008-12-09| 840.61
#2008-12-10| 857.59
#2008-12-11| 869.02
#2008-12-12| 834.23
#2008-12-15| 871.98
#2008-12-16| 876.69
#2008-12-17| 949.91
#2008-12-18| 897.81
#2008-12-19| 819.17
#2008-12-22| 806.28
#2008-12-23| 815.98
#2008-12-24| 814.73
#2008-12-25| .
#2008-12-26| 818.66
#2008-12-29| 840.90
#2008-12-30| 831.13
#2008-12-31| 814.25
#2009-01-01| .
#2009-01-02| 838.19
#2009-01-05| 840.95
#2009-01-06| 878.91
#2009-01-07| 892.97
#2009-01-08| 899.74
#2009-01-09| 887.12
#2009-01-12| 835.70
#2009-01-13| 809.61
#2009-01-14| 756.20
#2009-01-15| 757.10
#2009-01-16| 791.63
#2009-01-19| .
#2009-01-20| 721.95
#2009-01-21| 707.97
#2009-01-22| 742.00
#2009-01-23| 737.06
#2009-01-26| 775.45
#2009-01-27| 785.42
#2009-01-28| 817.47
#2009-01-29| 763.13
#2009-01-30| 754.88
#2009-02-02| 739.20
#2009-02-03| 744.21
#2009-02-04| 769.09
#2009-02-05| 760.65
#2009-02-06| 797.60
#2009-02-09| 810.34
#2009-02-10| 791.27
#2009-02-11| 786.24
#2009-02-12| 764.03
#2009-02-13| 776.98
#2009-02-16| .
#2009-02-17| 678.80
#2009-02-18| 666.13
#2009-02-19| 670.52
#2009-02-20| 627.02
#2009-02-23| 626.13
#2009-02-24| 639.34
#2009-02-25| 656.50
#2009-02-26| 655.78
#2009-02-27| 670.27
#2009-03-02| 625.28
#2009-03-03| 630.66
#2009-03-04| 716.57
#2009-03-05| 666.93
#2009-03-06| 637.66
#2009-03-09| 606.71
#2009-03-10| 629.72
#2009-03-11| 662.69
#2009-03-12| 683.52
#2009-03-13| 710.68
#2009-03-16| 752.07
#2009-03-17| 753.44
#2009-03-18| 773.48
#2009-03-19| 808.77
#2009-03-20| 808.13
#2009-03-23| 820.51
#2009-03-24| 797.21
#2009-03-25| 811.44
#2009-03-26| 809.29
#2009-03-27| 798.61
#2009-03-30| 774.29
#2009-03-31| 793.34
#2009-04-01| 839.93
#2009-04-02| 876.20
#2009-04-03| 846.39
#2009-04-06| 817.64
#2009-04-07| 797.02
#2009-04-08| 805.74
#2009-04-09| 837.27
#2009-04-10| .
#2009-04-13| 844.37
#2009-04-14| 848.49
#2009-04-15| 815.65
#2009-04-16| 852.41
#2009-04-17| 868.08
#2009-04-20| 809.82
#2009-04-21| 822.15
#2009-04-22| 851.33
#2009-04-23| 841.76
#2009-04-24| 855.78
#2009-04-27| 871.02
#2009-04-28| 867.23
#2009-04-29| 925.82
#2009-04-30| 986.15
#2009-05-01| 986.30
#2009-05-04| 993.00
#2009-05-05|1005.59
#2009-05-06| 940.02
#2009-05-07| 890.98
#2009-05-08| 948.19
#2009-05-11| 922.63
#2009-05-12| 933.68
#2009-05-13| 890.80
#2009-05-14| 917.84
#2009-05-15| 946.08
#2009-05-18| 938.32
#2009-05-19| 982.88
#2009-05-20| 972.30
#2009-05-21| 957.24
#2009-05-22| 979.03
#2009-05-25| .
#2009-05-26| 981.35
#2009-05-27| 971.16
#2009-05-28| 933.50
#2009-05-29| 941.53
#2009-06-01| 941.69
#2009-06-02|1012.13
#2009-06-03| 999.36
#2009-06-04| 995.45
#2009-06-05| 978.53
#2009-06-08| 946.24
#2009-06-09| 977.02
#2009-06-10| 996.33
#2009-06-11|1000.39
#2009-06-12|1002.06
#2009-06-15| 990.28
#2009-06-16| 991.10
#2009-06-17| 959.13
#2009-06-18| 950.20
#2009-06-19| 975.49
#2009-06-22| 922.30
#2009-06-23| 911.52
#2009-06-24| 920.19
#2009-06-25| 894.78
#2009-06-26| 905.71
#2009-06-29| 915.19
#2009-06-30| 910.08
#2009-07-01| 899.59
#2009-07-02| 874.82
#2009-07-03| .
#2009-07-06| 840.48
#2009-07-07| 884.86
#2009-07-08| 902.12
#2009-07-09| 905.05
#2009-07-10| 875.63
#2009-07-13| 884.30
#2009-07-14| 894.44
#2009-07-15| 887.47
#2009-07-16| 886.27
#2009-07-17| 915.38
#2009-07-20| 937.72
#2009-07-21| 960.53
#2009-07-22| 956.02
#2009-07-23|1002.55
#2009-07-24| 988.87
#2009-07-27| 976.43
#2009-07-28| 952.40
#2009-07-29| 959.76
#2009-07-30| 971.47
#2009-07-31| 960.80
#2009-08-03|1021.55
#2009-08-04|1045.75
#2009-08-05|1012.55
#2009-08-06|1002.32
#2009-08-07| 996.00
#2009-08-10| 988.67
#2009-08-11| 991.23
#2009-08-12|1016.96
#2009-08-13|1063.32
#2009-08-14|1045.54
#2009-08-17|1003.04
#2009-08-18|1006.53
#2009-08-19|1026.97
#2009-08-20|1060.28
#2009-08-21|1087.71
#2009-08-24|1084.14
#2009-08-25|1102.01
#2009-08-26|1052.11
#2009-08-27|1055.59
#2009-08-28|1056.87
#2009-08-31|1066.28
#2009-09-01|1038.40
#2009-09-02|1011.41
#2009-09-03|1002.01
#2009-09-04|1033.49
#2009-09-07| .
#2009-09-08|1105.83
#2009-09-09|1141.87
#2009-09-10|1125.85
#2009-09-11|1129.49
#2009-09-14|1141.35
#2009-09-15|1149.30
#2009-09-16|1200.58
#2009-09-17|1215.86
#2009-09-18|1254.74
#2009-09-21|1209.29
#2009-09-22|1201.31
#2009-09-23|1193.58
#2009-09-24|1156.36
#2009-09-25|1143.80
#2009-09-28|1146.73
#2009-09-29|1145.60
#2009-09-30|1149.62
#2009-10-01|1132.95
#2009-10-02|1107.46
#2009-10-05|1124.25
#2009-10-06|1151.14
#2009-10-07|1166.60
#2009-10-08|1224.30
#2009-10-09|1201.57
#2009-10-12|1228.65
#2009-10-13|1197.41
#2009-10-14|1241.11
#2009-10-15|1252.38
#2009-10-16|1205.74
#2009-10-19|1224.41
#2009-10-20|1207.81
#2009-10-21|1207.36
#2009-10-22|1179.48
#2009-10-23|1180.65
#2009-10-26|1143.09
#2009-10-27|1132.30
#2009-10-28|1054.80
#2009-10-29|1094.10
#2009-10-30|1042.47
#2009-11-02|1065.82
#2009-11-03|1042.48
#2009-11-04|1094.18
#2009-11-05|1122.83
#2009-11-06|1100.94
#2009-11-09|1133.99
#2009-11-10|1111.71
#2009-11-11|1111.07
#2009-11-12|1091.96
#2009-11-13|1098.47
#2009-11-16|1113.00
#2009-11-17|1080.37
#2009-11-18|1099.38
#2009-11-19|1078.72
#2009-11-20|1077.48
#2009-11-23|1118.88
#2009-11-24|1100.12
#2009-11-25|1106.14
#2009-11-26| .
#2009-11-27|1085.94
#2009-11-30|1066.63
#2009-12-01|1107.39
#2009-12-02|1124.73
#2009-12-03|1127.02
#2009-12-04|1151.68
#2009-12-07|1131.53
#2009-12-08|1090.17
#2009-12-09|1081.33
#2009-12-10|1110.48
#2009-12-11|1128.26
#2009-12-14|1136.05
#2009-12-15|1121.12
#2009-12-16|1129.15
#2009-12-17|1103.39
#2009-12-18|1103.76
#2009-12-21|1129.22
#2009-12-22|1153.49
#2009-12-23|1147.10
#2009-12-24|1139.51
#2009-12-25| .
#2009-12-28|1144.15
#2009-12-29|1176.78
#2009-12-30|1148.66
#2009-12-31|1137.42
#2010-01-01| .
#2010-01-04|1178.66
#2010-01-05|1145.88
#2010-01-06|1125.38
#2010-01-07|1106.53
#2010-01-08|1120.78
#2010-01-11|1151.93
#2010-01-12|1136.75
#2010-01-13|1148.88
#2010-01-14|1137.84
#2010-01-15|1113.75
#2010-01-18| .
#2010-01-19|1113.16
#2010-01-20|1081.47
#2010-01-21|1066.70
#2010-01-22|1064.79
#2010-01-25|1061.56
#2010-01-26|1064.15
#2010-01-27|1031.56
#2010-01-28|1020.00
#2010-01-29|1036.09
#2010-02-01|1040.39
#2010-02-02|1058.91
#2010-02-03|1054.00
#2010-02-04|1024.36
#2010-02-05| 985.39
#2010-02-08| 995.33
#2010-02-09| 992.41
#2010-02-10| 995.51
#2010-02-11| 971.38
#2010-02-12| 973.54
#2010-02-15| .
#2010-02-16| 982.11
#2010-02-17|1009.15
#2010-02-18|1014.00
#2010-02-19| 997.07
#2010-02-22|1014.91
#2010-02-23|1005.78
#2010-02-24| 994.89
#2010-02-25| 957.39
#2010-02-26| 963.95
#2010-03-01| 963.91
#2010-03-02| 971.60
#2010-03-03| 978.39
#2010-03-04| 988.87
#2010-03-05|1006.24
#2010-03-08|1023.94
#2010-03-09|1024.44
#2010-03-10|1053.69
#2010-03-11|1059.95
#2010-03-12|1075.39
#2010-03-15|1048.11
#2010-03-16|1065.08
#2010-03-17|1103.98
#2010-03-18|1076.70
#2010-03-19|1084.47
#2010-03-22|1073.48
#2010-03-23|1098.33
#2010-03-24|1060.91
#2010-03-25|1071.97
#2010-03-26|1083.68
#2010-03-29|1072.64
#2010-03-30|1069.32
#2010-03-31|1075.07
#2010-04-01|1099.15
#2010-04-02| .
#2010-04-05|1096.64
#2010-04-06|1100.92
#2010-04-07|1074.82
#2010-04-08|1072.70
#2010-04-09|1113.48
#2010-04-12|1124.76
#2010-04-13|1108.10
#2010-04-14|1135.05
#2010-04-15|1125.16
#2010-04-16|1146.75
#2010-04-19|1143.16
#2010-04-20|1155.11
#2010-04-21|1176.24
#2010-04-22|1156.48
#2010-04-23|1223.97
#2010-04-26|1242.55
#2010-04-27|1162.89
#2010-04-28|1123.38
#2010-04-29|1183.05
#2010-04-30|1216.40
#2010-05-03|1205.29
#2010-05-04|1125.06
#2010-05-05|1084.92
#2010-05-06|1026.68
#2010-05-07| 976.64
#2010-05-10|1105.46
#2010-05-11|1077.45
#2010-05-12|1081.91
#2010-05-13|1066.15
#2010-05-14| 988.84
#2010-05-17| 980.73
#2010-05-18|1018.16
#2010-05-19| 967.86
#2010-05-20| 937.29
#2010-05-21| 967.27
#2010-05-24| 958.43
#2010-05-25| 912.43
#2010-05-26| 943.97
#2010-05-27|1005.06
#2010-05-28| 976.68
#2010-05-31| .
#2010-06-01| 985.82
#2010-06-02| 979.42
#2010-06-03|1003.18
#2010-06-04| 955.47
#2010-06-07| 947.05
#2010-06-08| 927.03
#2010-06-09| 968.06
#2010-06-10|1002.08
#2010-06-11| 986.23
#2010-06-14|1000.84
#2010-06-15|1020.34
#2010-06-16|1018.09
#2010-06-17|1026.96
#2010-06-18|1038.44
#2010-06-21|1046.10
#2010-06-22|1015.25
#2010-06-23| 978.09
#2010-06-24| 972.52
#2010-06-25| 948.77
#2010-06-28| 970.59
#2010-06-29| 898.42
#2010-06-30| 916.92
#2010-07-01| 898.48
#2010-07-02| 923.87
#2010-07-05| .
#2010-07-06| 952.91
#2010-07-07| 902.73
#2010-07-08| 896.55
#2010-07-09| 886.10
#2010-07-12| 894.07
#2010-07-13| 935.40
#2010-07-14| 934.71
#2010-07-15| 923.44
#2010-07-16| 901.05
#2010-07-19| 895.96
#2010-07-20| 882.19
#2010-07-21| 897.82
#2010-07-22| 937.51
#2010-07-23| 925.50
#2010-07-26| 947.99
#2010-07-27| 953.78
#2010-07-28| 936.86
#2010-07-29| 949.72
#2010-07-30| 936.10
#2010-08-02| 974.09
#2010-08-03| 968.78
#2010-08-04| 962.64
#2010-08-05| 963.00
#2010-08-06| 959.26
#2010-08-09| 977.02
#2010-08-10| 951.91
#2010-08-11| 905.51
#2010-08-12| 878.68
#2010-08-13| 861.21
#2010-08-16| 862.43
#2010-08-17| 885.74
#2010-08-18| 881.36
#2010-08-19| 849.75
#2010-08-20| 811.06
#2010-08-23| 815.11
#2010-08-24| 712.37
#2010-08-25| 719.57
#2010-08-26| 734.11
#2010-08-27| 735.10
#2010-08-30| 733.17
#2010-08-31| 747.53
#2010-09-01| 792.68
#2010-09-02| 796.39
#2010-09-03| 828.48
#2010-09-06| .
#2010-09-07| 818.51
#2010-09-08| 803.83
#2010-09-09| 805.58
#2010-09-10| 809.62
#2010-09-13| 832.89
#2010-09-14| 830.26
#2010-09-15| 827.53
#2010-09-16| 828.26
#2010-09-17| 816.83
#2010-09-20| 816.31
#2010-09-21| 829.50
#2010-09-22| 837.86
#2010-09-23| 823.29
#2010-09-24| 835.71
#2010-09-27| 829.59
#2010-09-28| 828.31
#2010-09-29| 820.69
#2010-09-30| 820.05
#2010-10-01| 819.34
#2010-10-04| 821.22
#2010-10-05| 849.81
#2010-10-06| 874.34
#2010-10-07| 860.31
#2010-10-08| 862.51
#2010-10-11| 858.94
#2010-10-12| 841.42
#2010-10-13| 856.03
#2010-10-14| 855.06
#2010-10-15| 846.54
#2010-10-18| 839.08
#2010-10-19| 821.17
#2010-10-20| 837.29
#2010-10-21| 889.92
#2010-10-22| 866.77
#2010-10-25| 871.15
#2010-10-26| 859.39
#2010-10-27| 845.06
#2010-10-28| 859.33
#2010-10-29| 853.42
#2010-11-01| 863.50
#2010-11-02| 880.97
#2010-11-03| 899.79
#2010-11-04| 944.81
#2010-11-05| 923.25
#2010-11-08| 929.73
#2010-11-09| 964.90
#2010-11-10| 908.40
#2010-11-11| 887.34
#2010-11-12| 876.62
#2010-11-15| 898.78
#2010-11-16| 882.76
#2010-11-17| 898.32
#2010-11-18| 948.74
#2010-11-19| 956.49
#2010-11-22| 947.53
#2010-11-23| 904.36
#2010-11-24| 908.69
#2010-11-25| .
#2010-11-26| 881.45
#2010-11-29| 848.00
#2010-11-30| 833.97
#2010-12-01| 861.76
#2010-12-02| 917.07
#2010-12-03| 929.42
#2010-12-06| 914.84
#2010-12-07| 940.77
#2010-12-08| 934.44
#2010-12-09| 939.41
#2010-12-10| 943.55
#2010-12-13| 962.07
#2010-12-14| 978.94
#2010-12-15| 962.88
#2010-12-16| 957.40
#2010-12-17| 950.66
#2010-12-20| 957.63
#2010-12-21| 981.94
#2010-12-22| 981.06
#2010-12-23| 971.30
#2010-12-24| .
#2010-12-27| 972.70
#2010-12-28| 971.34
#2010-12-29| 973.89
#2010-12-30| 981.70
#2010-12-31| 995.33
#2011-01-03| 991.36
#2011-01-04| 976.21
#2011-01-05| 938.08
#2011-01-06| 920.80
#2011-01-07| 912.20
#2011-01-10| 915.89
#2011-01-11| 925.40
#2011-01-12| 942.37
#2011-01-13| 961.85
#2011-01-14| 980.64
#2011-01-17| .
#2011-01-18| 981.32
#2011-01-19| 972.93
#2011-01-20| 963.06
#2011-01-21| 987.69
#2011-01-24|1017.63
#2011-01-25|1046.23
#2011-01-26|1050.22
#2011-01-27|1048.24
#2011-01-28|1028.92
#2011-01-31|1019.71
#2011-02-01|1050.20
#2011-02-02|1047.08
#2011-02-03|1048.66
#2011-02-04|1057.45
#2011-02-07|1063.83
#2011-02-08|1070.10
#2011-02-09|1055.10
#2011-02-10|1055.77
#2011-02-11|1061.45
#2011-02-14|1050.18
#2011-02-15|1048.24
#2011-02-16|1054.42
#2011-02-17|1053.36
#2011-02-18|1088.29
#2011-02-21| .
#2011-02-22|1052.66
#2011-02-23|1049.88
#2011-02-24|1047.79
#2011-02-25|1069.89
#2011-02-28|1100.03
#2011-03-01|1079.82
#2011-03-02|1058.92
#2011-03-03|1072.14
#2011-03-04|1066.30
#2011-03-07|1063.66
#2011-03-08|1059.11
#2011-03-09|1058.32
#2011-03-10|1034.99
#2011-03-11|1025.87
#2011-03-14|1030.55
#2011-03-15|1006.74
#2011-03-16| 989.50
#2011-03-17|1045.50
#2011-03-18|1060.08
#2011-03-21|1074.04
#2011-03-22|1068.72
#2011-03-23|1068.25
#2011-03-24|1107.53
#2011-03-25|1110.70
#2011-03-28|1130.47
#2011-03-29|1115.17
#2011-03-30|1115.74
#2011-03-31|1107.08
#2011-04-01|1124.84
#2011-04-04|1138.40
#2011-04-05|1131.36
#2011-04-06|1155.66
#2011-04-07|1144.89
#2011-04-08|1155.26
#2011-04-11|1132.86
#2011-04-12|1121.50
#2011-04-13|1146.28
#2011-04-14|1134.00
#2011-04-15|1130.55
#2011-04-18|1076.45
#2011-04-19|1089.10
#2011-04-20|1124.01
#2011-04-21|1159.05
#2011-04-22| .
#2011-04-25|1158.21
#2011-04-26|1168.02
#2011-04-27|1165.05
#2011-04-28|1183.68
#2011-04-29|1195.52
#2011-05-02|1199.99
#2011-05-03|1186.02
#2011-05-04|1162.54
#2011-05-05|1124.92
#2011-05-06|1142.22
#2011-05-09|1119.34
#2011-05-10|1139.72
#2011-05-11|1134.23
#2011-05-12|1105.58
#2011-05-13|1104.00
#2011-05-16|1093.27
#2011-05-17|1083.43
#2011-05-18|1080.46
#2011-05-19|1086.90
#2011-05-20|1068.55
#2011-05-23|1036.13
#2011-05-24|1045.46
#2011-05-25|1036.44
#2011-05-26|1028.22
#2011-05-27|1053.91
#2011-05-30| .
#2011-05-31|1076.14
#2011-06-01|1064.22
#2011-06-02|1052.62
#2011-06-03|1049.81
#2011-06-06|1052.44
#2011-06-07|1057.64
#2011-06-08|1035.82
#2011-06-09|1046.21
#2011-06-10|1007.15
#2011-06-13|1016.55
#2011-06-14|1036.37
#2011-06-15|1003.03
#2011-06-16| 998.31
#2011-06-17|1014.34
#2011-06-20|1009.22
#2011-06-21|1035.50
#2011-06-22|1029.86
#2011-06-23| 980.78
#2011-06-24| 983.13
#2011-06-27| 997.16
#2011-06-28|1011.50
#2011-06-29|1040.74
#2011-06-30|1070.25
#2011-07-01|1087.57
#2011-07-04| .
#2011-07-05|1070.08
#2011-07-06|1041.08
#2011-07-07|1052.79
#2011-07-08|1005.38
#2011-07-11| 962.75
#2011-07-12| 951.08
#2011-07-13| 977.97
#2011-07-14| 965.80
#2011-07-15| 946.57
#2011-07-18| 927.60
#2011-07-19| 955.92
#2011-07-20| 970.86
#2011-07-21| 991.88
#2011-07-22|1005.08
#2011-07-25| 993.42
#2011-07-26| 991.10
#2011-07-27| 968.08
#2011-07-28| 953.47
#2011-07-29| 962.43
#2011-08-01| 903.84
#2011-08-02| 883.27
#2011-08-03| 876.72
#2011-08-04| 828.01
#2011-08-05| 835.22
#2011-08-08| 808.60
#2011-08-09| 849.52
#2011-08-10| 795.38
#2011-08-11| 822.86
#2011-08-12| 841.34
#2011-08-15| 865.14
#2011-08-16| 865.55
#2011-08-17| 870.43
#2011-08-18| 804.11
#2011-08-19| 790.56
#2011-08-22| 803.97
#2011-08-23| 795.47
#2011-08-24| 823.18
#2011-08-25| 820.64
#2011-08-26| 811.96
#2011-08-29| 844.53
#2011-08-30| 841.72
#2011-08-31| 885.33
#2011-09-01| 885.70
#2011-09-02| 836.40
#2011-09-05| .
#2011-09-06| 796.54
#2011-09-07| 831.74
#2011-09-08| 828.73
#2011-09-09| 767.48
#2011-09-12| 729.28
#2011-09-13| 738.61
#2011-09-14| 767.68
#2011-09-15| 794.15
#2011-09-16| 805.06
#2011-09-19| 773.99
#2011-09-20| 798.11
#2011-09-21| 768.00
#2011-09-22| 718.42
#2011-09-23| 727.76
#2011-09-26| 744.23
#2011-09-27| 791.35
#2011-09-28| 784.56
#2011-09-29| 797.92
#2011-09-30| 775.93
#2011-10-03| 778.04
#2011-10-04| 741.49
#2011-10-05| 776.52
#2011-10-06| 822.83
#2011-10-07| 826.64
#2011-10-10| 859.74
#2011-10-11| 830.77
#2011-10-12| 869.45
#2011-10-13| 850.64
#2011-10-14| 869.39
#2011-10-17| 852.72
#2011-10-18| 856.83
#2011-10-19| 881.93
#2011-10-20| 872.03
#2011-10-21| 887.45
#2011-10-24| 928.89
#2011-10-25| 904.02
#2011-10-26| 902.01
#2011-10-27| 955.39
#2011-10-28| 942.26
#2011-10-31| 892.16
#2011-11-01| 814.60
#2011-11-02| 830.07
#2011-11-03| 863.10
#2011-11-04| 856.62
#2011-11-07| 841.58
#2011-11-08| 867.13
#2011-11-09| 832.13
#2011-11-10| 847.00
#2011-11-11| 878.59
#2011-11-14| 870.71
#2011-11-15| 838.34
#2011-11-16| 846.50
#2011-11-17| 829.16
#2011-11-18| 822.09
#2011-11-21| 800.47
#2011-11-22| 806.78
#2011-11-23| 784.68
#2011-11-24| .
#2011-11-25| 778.47
#2011-11-28| 832.38
#2011-11-29| 844.12
#2011-11-30| 898.96
#2011-12-01| 884.89
#2011-12-02| 895.42
#2011-12-05| 906.34
#2011-12-06| 886.86
#2011-12-07| 882.12
#2011-12-08| 853.50
#2011-12-09| 861.41
#2011-12-12| 841.43
#2011-12-13| 843.03
#2011-12-14| 809.90
#2011-12-15| 824.43
#2011-12-16| 828.31
#2011-12-19| 844.99
#2011-12-20| 864.12
#2011-12-21| 880.71
#2011-12-22| 895.66
#2011-12-23| 904.73
#2011-12-26| .
#2011-12-27| 906.60
#2011-12-28| 882.93
#2011-12-29| 885.76
#2011-12-30| 915.46
#2012-01-02| .
#2012-01-03| 942.30
#2012-01-04| 920.70
#2012-01-05| 894.41
#2012-01-06| 872.52
#2012-01-09| 873.19
#2012-01-10| 907.88
#2012-01-11| 888.80
#2012-01-12| 895.26
#2012-01-13| 888.09
#2012-01-16| .
#2012-01-17| 904.51
#2012-01-18| 921.10
#2012-01-19| 967.01
#2012-01-20| 964.45
#2012-01-23| 969.90
#2012-01-24| 949.82
#2012-01-25| 936.24
#2012-01-26| 964.32
#2012-01-27| 951.67
#2012-01-30| 931.58
#2012-01-31| 942.89
#2012-02-01| 969.08
#2012-02-02| 959.42
#2012-02-03| 978.69
#2012-02-06| 972.08
#2012-02-07| 990.46
#2012-02-08| 982.82
#2012-02-09| 996.36
#2012-02-10| 972.99
#2012-02-13| 973.86
#2012-02-14| 962.95
#2012-02-15| 968.06
#2012-02-16| 969.34
#2012-02-17|1016.20
#2012-02-20| .
#2012-02-21|1031.28
#2012-02-22|1029.46
#2012-02-23|1035.04
#2012-02-24|1056.00
#2012-02-27|1045.37
#2012-02-28|1031.58
#2012-02-29|1041.05
#2012-03-01|1050.24
#2012-03-02|1039.78
#2012-03-05|1028.68
#2012-03-06| 974.99
#2012-03-07| 985.22
#2012-03-08|1030.89
#2012-03-09|1040.19
#2012-03-12|1029.46
#2012-03-13|1049.66
#2012-03-14|1047.58
#2012-03-15|1063.28
#2012-03-16|1077.99
#2012-03-19|1070.78
#2012-03-20|1052.94
#2012-03-21|1048.40
#2012-03-22|1032.97
#2012-03-23|1025.53
#2012-03-26|1031.21
#2012-03-27|1027.85
#2012-03-28|1010.27
#2012-03-29| 987.01
#2012-03-30|1004.56
#2012-04-02|1019.26
#2012-04-03| 999.55
#2012-04-04| 958.33
#2012-04-05| 956.54
#2012-04-06| .
#2012-04-09| 957.09
#2012-04-10| 938.92
#2012-04-11| 954.21
#2012-04-12| 986.84
#2012-04-13| 963.83
#2012-04-16| 961.92
#2012-04-17| 995.29
#2012-04-18| 986.56
#2012-04-19| 968.13
#2012-04-20| 986.25
#2012-04-23| 953.54
#2012-04-24| 978.73
#2012-04-25| 984.58
#2012-04-26| 982.16
#2012-04-27|1006.13
#2012-04-30|1002.13
#2012-05-01|1012.55
#2012-05-02|1006.85
#2012-05-03| 996.19
#2012-05-04| 954.77
#2012-05-07| 950.03
#2012-05-08| 924.04
#2012-05-09| 927.30
#2012-05-10| 939.81
#2012-05-11| 943.24
#2012-05-14| 905.32
#2012-05-15| 900.78
#2012-05-16| 890.27
#2012-05-17| 867.43
#2012-05-18| 877.52
#2012-05-21| 884.35
#2012-05-22| 911.82
#2012-05-23| 883.73
#2012-05-24| 886.82
#2012-05-25| 877.76
#2012-05-28| .
#2012-05-29| 894.46
#2012-05-30| 860.24
#2012-05-31| 834.90
#2012-06-01| 813.70
#2012-06-04| 822.46
#2012-06-05| 811.54
#2012-06-06| 858.19
#2012-06-07| 854.34
#2012-06-08| 851.14
#2012-06-11| 859.30
#2012-06-12| 855.62
#2012-06-13| 855.29
#2012-06-14| 850.50
#2012-06-15| 874.20
#2012-06-18| 868.19
#2012-06-19| 884.69
#2012-06-20| 889.81
#2012-06-21| 871.44
#2012-06-22| 841.10
#2012-06-25| 820.91
#2012-06-26| 829.87
#2012-06-27| 852.12
#2012-06-28| 861.80
#2012-06-29| 920.06
#2012-07-02| 927.14
#2012-07-03| 941.28
#2012-07-04| .
#2012-07-05| 914.54
#2012-07-06| 876.40
#2012-07-09| 883.12
#2012-07-10| 883.49
#2012-07-11| 892.89
#2012-07-12| 880.38
#2012-07-13| 883.24
#2012-07-16| 904.38
#2012-07-17| 893.64
#2012-07-18| 908.93
#2012-07-19| 913.01
#2012-07-20| 898.77
#2012-07-23| 867.01
#2012-07-24| 864.38
#2012-07-25| 866.01
#2012-07-26| 889.12
#2012-07-27| 920.59
#2012-07-30| 927.43
#2012-07-31| 903.13
#2012-08-01| 896.62
#2012-08-02| 884.93
#2012-08-03| 910.44
#2012-08-06| 939.56
#2012-08-07| 950.35
#2012-08-08| 947.56
#2012-08-09| 955.49
#2012-08-10| 958.58
#2012-08-13| 947.06
#2012-08-14| 905.72
#2012-08-15| 884.85
#2012-08-16| 893.68
#2012-08-17| 911.04
#2012-08-20| 902.20
#2012-08-21| 936.53
#2012-08-22| 917.85
#2012-08-23| 923.57
#2012-08-24| 919.01
#2012-08-27| 926.14
#2012-08-28| 927.67
#2012-08-29| 918.77
#2012-08-30| 900.28
#2012-08-31| 913.68
#2012-09-03| .
#2012-09-04| 908.18
#2012-09-05| 921.75
#2012-09-06| 949.23
#2012-09-07| 983.11
#2012-09-10| 995.31
#2012-09-11| 997.45
#2012-09-12|1013.37
#2012-09-13|1017.90
#2012-09-14|1065.21
#2012-09-17|1045.33
#2012-09-18|1030.48
#2012-09-19|1030.22
#2012-09-20|1032.04
#2012-09-21|1043.56
#2012-09-24|1032.21
#2012-09-25|1025.92
#2012-09-26|1010.46
#2012-09-27|1012.40
#2012-09-28|1007.29
#2012-10-01|1006.05
#2012-10-02|1009.01
#2012-10-03|1004.98
#2012-10-04|1004.32
#2012-10-05|1027.36
#2012-10-08|1003.34
#2012-10-09| 975.42
#2012-10-10| 959.03
#2012-10-11| 974.02
#2012-10-12| 965.40
#2012-10-15| 962.92
#2012-10-16| 978.96
#2012-10-17| 997.20
#2012-10-18|1006.93
#2012-10-19| 979.68
#2012-10-22| 976.42
#2012-10-23| 947.93
#2012-10-24| 960.00
#2012-10-25| 966.28
#2012-10-26| 965.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 991.44
#2012-11-01|1006.49
#2012-11-02|1013.05
#2012-11-05|1014.19
#2012-11-06|1019.69
#2012-11-07| 988.10
#2012-11-08| 964.94
#2012-11-09| 969.50
#2012-11-12| 962.64
#2012-11-13| 965.46
#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|1225.50
#2013-03-07|1245.69
#2013-03-08|1243.19
#2013-03-11| .
#2013-03-12|1250.24
#2013-03-13|1243.45
#2013-03-14|1289.26
#2013-03-15|1297.00
#2013-03-18|1281.27
#2013-03-19|1273.30
#2013-03-20|1283.55
#2013-03-21|1271.92
#2013-03-22|1262.70
#2013-03-25|1251.93
#2013-03-26|1239.87
#2013-03-27|1228.01
#2013-03-28|1252.38
#2013-03-29| .
#2013-04-01|1252.97
#2013-04-02|1259.49
#2013-04-03|1243.40
#2013-04-04|1215.44
#2013-04-05|1195.39
#2013-04-08|1190.28
#2013-04-09|1189.10
#2013-04-10|1236.07
#2013-04-11|1244.85
#2013-04-12|1221.56
#2013-04-15|1202.93
#2013-04-16|1192.27
#2013-04-17|1160.96
#2013-04-18|1161.18
#2013-04-19|1156.33
#2013-04-22|1162.42
#2013-04-23|1207.24
#2013-04-24|1219.47
#2013-04-25|1231.48
#2013-04-26|1205.28
#2013-04-29|1232.90
#2013-04-30|1220.66
#2013-05-01|1208.30
#2013-05-02|1201.54
#2013-05-03|1240.69
#2013-05-06|1235.01
#2013-05-07|1259.60
#2013-05-08|1238.52
#2013-05-09|1229.29
#2013-05-10|1220.81
#2013-05-13|1230.23
#2013-05-14|1239.26
#2013-05-15|1237.24
#2013-05-16|1242.21
#2013-05-17|1246.86
#2013-05-20|1258.29
#2013-05-21|1253.73
#2013-05-22|1230.99
#2013-05-23|1220.69
#2013-05-24|1222.78
#2013-05-27|1234.49
#2013-05-28|1248.88
#2013-05-29|1227.24
#2013-05-30|1251.51
#2013-05-31|1225.71
#2013-06-03|1232.28
#2013-06-04|1230.38
#2013-06-05|1207.37
#2013-06-06|1196.33
#2013-06-07|1221.58
#2013-06-10|1214.59
#2013-06-11|1197.42
#2013-06-12|1188.26
#2013-06-13|1201.60
#2013-06-14|1213.59
#2013-06-17|1227.22
#2013-06-18|1226.07
#2013-06-19|1230.46
#2013-06-20|1169.70
#2013-06-21|1169.96
#2013-06-24|1135.69
#2013-06-25|1160.28
#2013-06-26|1178.81
#2013-06-27|1193.06
#2013-06-28|1195.90
#2013-07-01|1217.18
#2013-07-02|1206.24
#2013-07-03|1169.73
#2013-07-04|1210.16
#2013-07-05|1167.47
#2013-07-08|1193.64
#2013-07-09|1195.82
#2013-07-10|1182.11
#2013-07-11|1206.74
#2013-07-12|1219.82
#2013-07-15|1220.32
#2013-07-16|1212.64
#2013-07-17|1202.38
#2013-07-18|1229.54
#2013-07-19|1238.31
#2013-07-22|1242.87
#2013-07-23|1244.97
#2013-07-24|1261.33
#2013-07-25|1254.36
#2013-07-26|1254.20
#2013-07-29|1249.85
#2013-07-30|1255.95
#2013-07-31|1280.49
#2013-08-01|1291.95
#2013-08-02|1315.89
#2013-08-05|1323.75
#2013-08-06|1330.58
#2013-08-07|1328.19
#2013-08-08|1345.24
#2013-08-09|1357.87
#2013-08-12|1349.23
#2013-08-13|1343.59
#2013-08-14|1354.62
#2013-08-15|1335.24
#2013-08-16|1346.92
#2013-08-19|1351.08
#2013-08-20|1326.99
#2013-08-21|1321.95
#2013-08-22|1335.90
#2013-08-23|1341.36
#2013-08-26|1349.13
#2013-08-27|1299.98
#2013-08-28|1303.00
#2013-08-29|1331.36
#2013-08-30|1314.89
#2013-09-02|1333.01
#2013-09-03|1334.39
#2013-09-04|1347.18
#2013-09-05|1371.56
#2013-09-06|1376.13
#2013-09-09|1396.83
#2013-09-10|1425.21
#2013-09-11|1440.55
#2013-09-12|1433.90
#2013-09-13|1429.36
#2013-09-16|1465.44
#2013-09-17|1449.37
#2013-09-18|1460.44
#2013-09-19|1505.75
#2013-09-20|1480.07
#2013-09-23|1471.70
#2013-09-24|1478.48
#2013-09-25|1480.74
#2013-09-26|1484.63
#2013-09-27|1485.65
#2013-09-30|1478.82
#2013-10-01|1499.47
#2013-10-02|1500.51
#2013-10-03|1480.81
#2013-10-04|1488.53
#2013-10-07|1481.82
#2013-10-08|1465.56
#2013-10-09|1439.03
#2013-10-10|1483.64
#2013-10-11|1483.82
#2013-10-14|1517.39
#2013-10-15|1529.21
#2013-10-16|1545.85
#2013-10-17|1543.98
#2013-10-18|1552.34
#2013-10-21|1553.58
#2013-10-22|1555.12
#2013-10-23|1538.28
#2013-10-24|1542.31
#2013-10-25|1539.83
#2013-10-28|1535.23
#2013-10-29|1525.32
#2013-10-30|1517.71
#2013-10-31|1520.90
#2013-11-01|1494.12
#2013-11-04|1530.72
#2013-11-05|1537.61
#2013-11-06|1557.73
#2013-11-07|1538.23
#2013-11-08|1526.85
#2013-11-11|1551.67
#2013-11-12|1579.10
#2013-11-13|1566.60
#2013-11-14|1600.42
#2013-11-15|1591.48
#2013-11-18|1570.26
#2013-11-19|1560.12
#2013-11-20|1563.47
#2013-11-21|1558.10
#2013-11-22|1563.90
#2013-11-25|1565.28
#2013-11-26|1543.63
#2013-11-27|1562.78
#2013-11-28|1571.87
#2013-11-29|1568.14
#2013-12-02|1552.35
#2013-12-03|1495.28
#2013-12-04|1480.01
#2013-12-05|1468.96
#2013-12-06|1487.06
#2013-12-09|1491.39
#2013-12-10|1497.21
#2013-12-11|1484.67
#2013-12-12|1464.49
#2013-12-13|1459.64
#2013-12-16|1508.39
#2013-12-17|1503.66
#2013-12-18|1512.27
#2013-12-19|1531.77
#2013-12-20|1549.49
#2013-12-23|1552.67
#2013-12-24|1534.77
#2013-12-25|1534.77
#2013-12-26|1537.81
#2013-12-27|1588.02
#2013-12-30|1569.60
#2013-12-31|1579.43
#2014-01-01|1579.43
#2014-01-02|1577.09
#2014-01-03|1600.96
#2014-01-06|1608.14
#2014-01-07|1612.97
#2014-01-08|1618.14
#2014-01-09|1644.43
#2014-01-10|1643.91
#2014-01-13|1656.40
#2014-01-14|1661.76
#2014-01-15|1664.59
#2014-01-16|1664.95
#2014-01-17|1669.33
#2014-01-20|1660.74
#2014-01-21|1659.35
#2014-01-22|1672.17
#2014-01-23|1670.44
#2014-01-24|1620.65
#2014-01-27|1598.41
#2014-01-28|1645.42
#2014-01-29|1642.05
#2014-01-30|1620.12
#2014-01-31|1588.82
#2014-02-03|1571.39
#2014-02-04|1575.13
#2014-02-05|1564.20
#2014-02-06|1603.52
#2014-02-07|1652.86
#2014-02-10|1648.38
#2014-02-11|1669.26
#2014-02-12|1685.71
#2014-02-13|1677.79
#2014-02-14|1683.83
#2014-02-17|1707.10
#2014-02-18|1720.34
#2014-02-19|1719.72
#2014-02-20|1712.18
#2014-02-21|1719.98
#2014-02-24|1739.37
#2014-02-25|1827.59
#2014-02-26|1785.19
#2014-02-27|1794.49
#2014-02-28|1816.16
#2014-03-03|1768.85
#2014-03-04|1814.06
#2014-03-05|1810.42
#2014-03-06|1830.35
#2014-03-07|1791.56
#2014-03-10|1784.59
#2014-03-11|1792.48
#2014-03-12|1779.43
#2014-03-13|1752.65
#2014-03-14|1724.92
#2014-03-17|1735.96
#2014-03-18|1738.65
#2014-03-19|1730.36
#2014-03-20|1707.95
#2014-03-21|1700.84
#2014-03-24|1676.56
#2014-03-25|1714.42
#2014-03-26|1745.17
#2014-03-27|1731.69
#2014-03-28|1724.41
#2014-03-31|1722.18
#2014-04-01|1764.41
#2014-04-02|1768.91
#2014-04-03|1751.49
#2014-04-04|1797.21
#2014-04-07|1788.47
#2014-04-08|1762.73
#2014-04-09|1787.75
#2014-04-10|1792.40
#2014-04-11|1766.72
#2014-04-14|1735.74
#2014-04-15|1720.74
#2014-04-16|1752.61
#2014-04-17|1749.99
#2014-04-18|1747.45
#2014-04-21|1746.27
#2014-04-22|1774.66
#2014-04-23|1753.29
#2014-04-24|1740.71
#2014-04-25|1721.87
#2014-04-28|1716.05
#2014-04-29|1731.36
#2014-04-30|1743.73
#2014-05-01|1756.37
#2014-05-02|1746.99
#2014-05-05|1748.48
#2014-05-06|1772.34
#2014-05-07|1729.98
#2014-05-08|1734.63
#2014-05-09|1712.63
#2014-05-12|1737.08
#2014-05-13|1725.57
#2014-05-14|1717.23
#2014-05-15|1637.77
#2014-05-16|1617.65
#2014-05-19|1652.43
#2014-05-20|1639.78
#2014-05-21|1653.28
#2014-05-22|1659.95
#2014-05-23|1670.20
#2014-05-26|1701.82
#2014-05-27|1706.52
#2014-05-28|1703.17
#2014-05-29|1692.86
#2014-05-30|1681.51
#2014-06-02|1676.83
#2014-06-03|1675.38
#2014-06-04|1697.57
#2014-06-05|1720.10
#2014-06-06|1756.39
#2014-06-09|1755.36
#2014-06-10|1751.18
#2014-06-11|1730.68
#2014-06-12|1740.23
#2014-06-13|1701.71
#2014-06-16|1679.38
#2014-06-17|1660.67
#2014-06-18|1647.45
#2014-06-19|1697.22
#2014-06-20|1653.45
#2014-06-23|1636.18
#2014-06-24|1611.98
#2014-06-25|1589.33
#2014-06-26|1595.96
#2014-06-27|1597.49
#2014-06-30|1588.64
#2014-07-01|1616.28
#2014-07-02|1609.86
#2014-07-03|1630.53
#2014-07-04|1616.61
#2014-07-07|1603.70
#2014-07-08|1567.33
#2014-07-09|1584.61
#2014-07-10|1566.06
#2014-07-11|1561.99
#2014-07-14|1578.65
#2014-07-15|1566.17
#2014-07-16|1580.67
#2014-07-17|1551.61
#2014-07-18|1548.69
#2014-07-21|1542.85
#2014-07-22|1551.93
#2014-07-23|1552.48
#2014-07-24|1549.99
#2014-07-25|1534.47
#2014-07-28|1538.01
#2014-07-29|1560.02
#2014-07-30|1533.89
#2014-07-31|1491.84
#2014-08-01|1483.09
#2014-08-04|1477.01
#2014-08-05|1474.09
#2014-08-06|1455.98
#2014-08-07|1445.11
#2014-08-08|1450.78
#2014-08-11|1467.22
#2014-08-12|1469.54
#2014-08-13|1478.37
#2014-08-14|1496.34
#2014-08-15|1500.08
#2014-08-18|1534.67
#2014-08-19|1514.86
#2014-08-20|1475.40
#2014-08-21|1498.23
#2014-08-22|1482.33
#2014-08-25|1502.78
#2014-08-26|1512.19
#2014-08-27|1521.36
#2014-08-28|1538.31
#2014-08-29|1519.89
#2014-09-01|1515.14
#2014-09-02|1513.11
#2014-09-03|1542.38
#2014-09-04|1555.26
#2014-09-05|1549.96
#2014-09-08|1539.96
#2014-09-09|1539.27
#2014-09-10|1538.97
#2014-09-11|1544.12
#2014-09-12|1551.78
#2014-09-15|1532.75
#2014-09-16|1504.42
#2014-09-17|1518.46
#2014-09-18|1543.60
#2014-09-19|1510.39
#2014-09-22|1524.65
#2014-09-23|1499.69
#2014-09-24|1485.69
#2014-09-25|1468.70
#2014-09-26|1456.74
#2014-09-29|1464.85
#2014-09-30|1478.59
#2014-10-01|1466.63
#2014-10-02|1436.11
#2014-10-03|1427.98
#2014-10-06|1445.88
#2014-10-07|1420.94
#2014-10-08|1402.22
#2014-10-09|1400.26
#2014-10-10|1350.27
#2014-10-13|1346.17
#2014-10-14|1362.91
#2014-10-15|1333.83
#2014-10-16|1320.23
#2014-10-17|1371.36
#2014-10-20|1358.32
#2014-10-21|1403.60
#2014-10-22|1415.90
#2014-10-23|1422.89
#2014-10-24|1421.33
#2014-10-27|1417.28
#2014-10-28|1431.53
#2014-10-29|1417.97
#2014-10-30|1420.83
#2014-10-31|1431.20
#2014-11-03|1430.03
#2014-11-04|1425.20
#2014-11-05|1452.93
#2014-11-06|1450.12
#2014-11-07|1435.96
#2014-11-10|1432.07
#2014-11-11|1421.65
#2014-11-12|1418.22
#2014-11-13|1416.81
#2014-11-14|1397.84
#2014-11-17|1393.10
#2014-11-18|1409.37
#2014-11-19|1444.05
#2014-11-20|1455.34
#2014-11-21|1486.45
#2014-11-24|1500.13
#2014-11-25|1516.24
#2014-11-26|1516.43
#2014-11-27|1526.51
#2014-11-28|1531.77
#2014-12-01|1531.22
#2014-12-02|1530.49
#2014-12-03|1547.09
#2014-12-04|1573.41
#2014-12-05|1591.06
#2014-12-08|1563.23
#2014-12-09|1536.33
#2014-12-10|1530.00
#2014-12-11|1526.56
#2014-12-12|1494.52
#2014-12-15|1455.77
#2014-12-16|1492.87
#2014-12-17|1478.37
#2014-12-18|1518.92
#2014-12-19|1538.36
#2014-12-22|1528.92
#2014-12-23|1554.26
#2014-12-24|1548.99
#2014-12-25|1548.99
#2014-12-26|1546.85
#2014-12-29|1548.12
#2014-12-30|1532.87
#2014-12-31|1550.34
#2015-01-01|1550.34
#2015-01-02|1526.66
#2015-01-05|1490.69
#2015-01-06|1457.00
#2015-01-07|1462.07
#2015-01-08|1517.13
#2015-01-09|1502.61
#2015-01-12|1501.58
#2015-01-13|1518.27
#2015-01-14|1492.13
#2015-01-15|1498.04
#2015-01-16|1493.89
#2015-01-19|1541.38
#2015-01-20|1540.53
#2015-01-21|1569.42
#2015-01-22|1588.58
#2015-01-23|1615.31
#2015-01-26|1618.24
#2015-01-27|1607.36
#2015-01-28|1614.35
#2015-01-29|1597.54
#2015-01-30|1583.59
#2015-02-02|1673.25
#2015-02-03|1692.44
#2015-02-04|1717.96
#2015-02-05|1712.53
#2015-02-06|1694.33
#2015-02-09|1706.83
#2015-02-10|1725.74
#2015-02-11|1733.69
#2015-02-12|1792.25
#2015-02-13|1808.34
#2015-02-16|1800.80
#2015-02-17|1784.81
#2015-02-18|1817.72
#2015-02-19|1815.83
#2015-02-20|1805.72
#2015-02-23|1824.52
#2015-02-24|1825.68
#2015-02-25|1830.82
#2015-02-26|1820.75
#2015-02-27|1836.18
#2015-03-02|1812.18
#2015-03-03|1772.45
#2015-03-04|1762.50
#2015-03-05|1810.01
#2015-03-06|1791.31
#2015-03-09|1748.05
#2015-03-10|1713.14
#2015-03-11|1736.08
#2015-03-12|1785.57
#2015-03-13|1779.43
#2015-03-16|1744.31
#2015-03-17|1703.49
#2015-03-18|1756.19
#2015-03-19|1742.73
#2015-03-20|1829.27
#2015-03-23|1830.73
#2015-03-24|1817.86
#2015-03-25|1809.04
#2015-03-26|1774.69
#2015-03-27|1778.69
#2015-03-30|1783.93
#2015-03-31|1755.56
#2015-04-01|1763.61
#2015-04-02|1790.67
#2015-04-03|1807.48
#2015-04-06|1814.99
#2015-04-07|1828.68
#2015-04-08|1818.59
#2015-04-09|1836.92
#2015-04-10|1818.52
#2015-04-13|1821.35
#2015-04-14|1848.06
#2015-04-15|1865.80
#2015-04-16|1871.79
#2015-04-17|1864.43
#2015-04-20|1875.50
#2015-04-21|1888.04
#2015-04-22|1877.37
#2015-04-23|1880.65
#2015-04-24|1930.83
#2015-04-27|1949.58
#2015-04-28|1942.05
#2015-04-29|1887.53
#2015-04-30|1899.04
#2015-05-01|1885.34
#2015-05-04|1875.30
#2015-05-05|1896.02
#2015-05-06|1903.56
#2015-05-07|1900.69
#2015-05-08|1965.15
#2015-05-11|1941.75
#2015-05-12|1921.84
#2015-05-13|1928.69
#2015-05-14|1944.77
#2015-05-15|1955.49
#2015-05-18|1940.42
#2015-05-19|1956.47
#2015-05-20|1965.81
#2015-05-21|1964.83
#2015-05-22|1935.60
#2015-05-25|1929.67
#2015-05-26|1883.57
#2015-05-27|1915.57
#2015-05-28|1918.61
#2015-05-29|1901.22
#2015-06-01|1891.44
#2015-06-02|1890.05
#2015-06-03|1936.32
#2015-06-04|1913.37
#2015-06-05|1878.26
#2015-06-08|1884.91
#2015-06-09|1876.76
#2015-06-10|1932.62
#2015-06-11|1965.42
#2015-06-12|1947.01
#2015-06-15|1921.85
#2015-06-16|1935.18
#2015-06-17|1949.14
#2015-06-18|1979.34
#2015-06-19|1994.40
#2015-06-22|2030.18
#2015-06-23|2019.00
#2015-06-24|1994.87
#2015-06-25|1986.17
#2015-06-26|1968.27
#2015-06-29|1912.08
#2015-06-30|1896.86
#2015-07-01|1910.08
#2015-07-02|1914.45
#2015-07-03|1914.34
#2015-07-06|1876.82
#2015-07-07|1824.56
#2015-07-08|1823.94
#2015-07-09|1851.12
#2015-07-10|1927.93
#2015-07-13|1940.99
#2015-07-14|1944.90
#2015-07-15|1963.23
#2015-07-16|1981.35
#2015-07-17|1965.73
#2015-07-20|1976.05
#2015-07-21|1960.18
#2015-07-22|1966.04
#2015-07-23|1984.90
#2015-07-24|1969.40
#2015-07-27|1932.15
#2015-07-28|1931.78
#2015-07-29|1969.91
#2015-07-30|1967.26
#2015-07-31|1995.90
#2015-08-03|2014.57
#2015-08-04|2016.09
#2015-08-05|2028.29
#2015-08-06|2007.46
#2015-08-07|2007.71
#2015-08-10|2032.31
#2015-08-11|2028.40
#2015-08-12|1981.87
#2015-08-13|2027.45
#2015-08-14|2030.60
#2015-08-17|2038.66
#2015-08-18|2047.29
#2015-08-19|2013.35
#2015-08-20|1991.87
#2015-08-21|1909.30
#2015-08-24|1842.46
#2015-08-25|1906.93
#2015-08-26|1883.29
#2015-08-27|1947.25
#2015-08-28|1964.13
#2015-08-31|1989.99
#2015-09-01|1929.30
#2015-09-02|1903.38
#2015-09-03|1925.46
#2015-09-04|1897.93
#2015-09-07|1929.81
#2015-09-08|1964.63
#2015-09-09|1993.60
#2015-09-10|1990.23
#2015-09-11|1985.08
#2015-09-14|1970.30
#2015-09-15|1985.67
#2015-09-16|1997.23
#2015-09-17|2000.51
#2015-09-18|1981.55
#2015-09-21|1957.70
#2015-09-22|1893.14
#2015-09-23|1887.03
#2015-09-24|1856.74
#2015-09-25|1869.43
#2015-09-28|1869.27
#2015-09-29|1831.50
#2015-09-30|1820.97
#2015-10-01|1799.51
#2015-10-02|1811.44
#2015-10-05|1826.41
#2015-10-06|1885.59
#2015-10-07|1858.15
#2015-10-08|1874.30
#2015-10-09|1884.36
#2015-10-12|1876.71
#2015-10-13|1848.57
#2015-10-14|1844.97
#2015-10-15|1868.01
#2015-10-16|1883.74
#2015-10-19|1894.22
#2015-10-20|1901.97
#2015-10-21|1925.44
#2015-10-22|1879.51
#2015-10-23|1910.72
#2015-10-26|1902.90
#2015-10-27|1895.09
#2015-10-28|1941.32
#2015-10-29|1915.10
#2015-10-30|1940.56
#2015-11-02|1957.18
#2015-11-03|1893.76
#2015-11-04|1909.54
#2015-11-05|1922.85
#2015-11-06|1924.46
#2015-11-09|1924.27
#2015-11-10|1896.50
#2015-11-11|1862.43
#2015-11-12|1823.58
#2015-11-13|1820.12
#2015-11-16|1822.03
#2015-11-17|1832.18
#2015-11-18|1831.82
#2015-11-19|1860.48
#2015-11-20|1819.59
#2015-11-23|1793.67
#2015-11-24|1779.78
#2015-11-25|1777.55
#2015-11-26|1826.52
#2015-11-27|1827.01
#2015-11-30|1866.56
#2015-12-01|1898.96
#2015-12-02|1898.55
#2015-12-03|1908.54
#2015-12-04|1885.22
#2015-12-07|1871.03
#2015-12-08|1809.95
#2015-12-09|1800.27
#2015-12-10|1801.85
#2015-12-11|1791.57
#2015-12-14|1787.32
#2015-12-15|1792.32
#2015-12-16|1815.01
#2015-12-17|1829.11
#2015-12-18|1837.47
#2015-12-21|1826.55
#2015-12-22|1801.36
#2015-12-23|1806.06
#2015-12-24|1817.57
#2015-12-25|1817.57
#2015-12-28|1817.71
#2015-12-29|1829.36
#2015-12-30|1823.38
#2015-12-31|1807.65
#2016-01-01|1807.65
#2016-01-04|1781.51
#2016-01-05|1788.94
#2016-01-06|1741.00
#2016-01-07|1744.87
#2016-01-08|1750.64
#2016-01-11|1795.36
#2016-01-12|1793.07
#2016-01-13|1763.87
#2016-01-14|1723.10
#2016-01-15|1714.15
#2016-01-18|1677.99
#2016-01-19|1695.35
#2016-01-20|1614.25
#2016-01-21|1614.31
#2016-01-22|1657.14
#2016-01-25|1643.26
#2016-01-26|1600.10
#2016-01-27|1606.94
#2016-01-28|1561.74
#2016-01-29|1565.17
#2016-02-01|1588.78
#2016-02-02|1561.61
#2016-02-03|1566.79
#2016-02-04|1572.67
#2016-02-05|1570.40
#2016-02-08|1504.87
#2016-02-09|1478.10
#2016-02-10|1594.49
#2016-02-11|1585.57
#2016-02-12|1636.54
#2016-02-15|1666.63
#2016-02-16|1671.64
#2016-02-17|1702.15
#2016-02-18|1703.37
#2016-02-19|1690.51
#2016-02-22|1647.51
#2016-02-23|1606.38
#2016-02-24|1590.49
#2016-02-25|1613.10
#2016-02-26|1619.75
#2016-02-29|1607.56
#2016-03-01|1642.18
#2016-03-02|1652.58
#2016-03-03|1659.28
#2016-03-04|1699.55
#2016-03-07|1690.11
#2016-03-08|1700.07
#2016-03-09|1726.54
#2016-03-10|1725.76
#2016-03-11|1764.68
#2016-03-14|1739.54
#2016-03-15|1711.96
#2016-03-16|1708.07
#2016-03-17|1793.06
#2016-03-18|1768.72
#2016-03-21|1740.29
#2016-03-22|1740.63
#2016-03-23|1728.33
#2016-03-24|1739.87
#2016-03-25|1739.87
#2016-03-28|1747.90
#2016-03-29|1772.04
#2016-03-30|1801.88
#2016-03-31|1790.12
#2016-04-01|1773.86
#2016-04-04|1777.91
#2016-04-05|1739.17
#2016-04-06|1758.70
#2016-04-07|1763.79
#2016-04-08|1804.48
#2016-04-11|1825.24
#2016-04-12|1810.68
#2016-04-13|1831.29
#2016-04-14|1831.37
#2016-04-15|1822.60
#2016-04-18|1829.94
#2016-04-19|1843.89
#2016-04-20|1822.00
#2016-04-21|1810.24
#2016-04-22|1790.89
#2016-04-25|1813.38
#2016-04-26|1840.29
#2016-04-27|1860.28
#2016-04-28|1852.90
#2016-04-29|1837.90
#2016-05-02|1847.53
#2016-05-03|1808.17
#2016-05-04|1788.38
#2016-05-05|1789.98
#2016-05-06|1811.94
#2016-05-09|1838.41
#2016-05-10|1856.31
#2016-05-11|1855.87
#2016-05-12|1863.27
#2016-05-13|1846.87
#2016-05-16|1857.71
#2016-05-17|1858.49
#2016-05-18|1855.50
#2016-05-19|1856.21
#2016-05-20|1884.44
#2016-05-23|1879.69
#2016-05-24|1909.14
#2016-05-25|1927.18
#2016-05-26|1919.08
#2016-05-27|1935.95
#2016-05-30|1937.76
#2016-05-31|1919.03
#2016-06-01|1900.60
#2016-06-02|1903.42
#2016-06-03|1901.07
#2016-06-06|1906.77
#2016-06-07|1938.16
#2016-06-08|1952.57
#2016-06-09|1910.17
#2016-06-10|1859.38
#2016-06-13|1813.97
#2016-06-14|1773.04
#2016-06-15|1801.72
#2016-06-16|1754.99
#2016-06-17|1795.11
#2016-06-20|1893.45
#2016-06-21|1873.14
#2016-06-22|1886.38
#2016-06-23|1936.65
#2016-06-24|1725.40
#2016-06-27|1559.16
#2016-06-28|1645.52
#2016-06-29|1724.01
#2016-06-30|1730.82
#2016-07-01|1756.06
#2016-07-04|1724.83
#2016-07-05|1670.85
#2016-07-06|1631.94
#2016-07-07|1648.39
#2016-07-08|1687.52
#2016-07-11|1725.31
#2016-07-12|1735.65
#2016-07-13|1772.65
#2016-07-14|1784.65
#2016-07-15|1762.85
#2016-07-18|1779.50
#2016-07-19|1775.13
#2016-07-20|1790.03
#2016-07-21|1778.12
#2016-07-22|1796.46
#2016-07-25|1795.03
#2016-07-26|1799.46
#2016-07-27|1811.34
#2016-07-28|1802.69
#2016-07-29|1841.56
#2016-08-01|1818.86
#2016-08-02|1799.28
#2016-08-03|1783.69
#2016-08-04|1786.71
#2016-08-05|1797.56
#2016-08-08|1829.91
#2016-08-09|1860.35
#2016-08-10|1863.40
#2016-08-11|1885.14
#2016-08-12|1904.59
#2016-08-15|1913.95
#2016-08-16|1959.20
#2016-08-17|1966.22
#2016-08-18|1984.33
#2016-08-19|1960.62
#2016-08-22|1981.54
#2016-08-23|1997.97
#2016-08-24|1987.57
#2016-08-25|2027.56
#2016-08-26|2049.54
#2016-08-29|2061.87
#2016-08-30|2047.53
#2016-08-31|2030.38
#2016-09-01|2034.08
#2016-09-02|2064.82
#2016-09-05|2078.76
#2016-09-06|2076.65
#2016-09-07|2079.35
#2016-09-08|2068.43
#2016-09-09|2001.61
#2016-09-12|1994.22
#2016-09-13|1990.06
#2016-09-14|2000.84
#2016-09-15|2020.23
#2016-09-16|1987.71
#2016-09-19|1991.87
#2016-09-20|1986.54
#2016-09-21|1991.80
#2016-09-22|2037.34
#2016-09-23|2021.59
#2016-09-26|1982.08
#2016-09-27|1960.56
#2016-09-28|1990.54
#2016-09-29|1989.09
#2016-09-30|1995.65
#2016-10-03|1980.90
#2016-10-04|2024.61
#2016-10-05|2012.94
#2016-10-06|1996.26
#2016-10-07|1971.79
#2016-10-10|2005.95
#2016-10-11|1957.29
#2016-10-12|1931.97
#2016-10-13|1922.31
#2016-10-14|1949.83
#2016-10-17|1944.31
#2016-10-18|1990.28
#2016-10-19|1978.79
#2016-10-20|1966.66
#2016-10-21|1964.38
#2016-10-24|1972.12
#2016-10-25|1941.46
#2016-10-26|1934.36
#2016-10-27|1913.77
#2016-10-28|1919.30
#2016-10-31|1926.74
#2016-11-01|1897.69
#2016-11-02|1920.89
#2016-11-03|1913.61
#2016-11-04|1915.93
#2016-11-07|1929.57
#2016-11-08|1959.85
#2016-11-09|2056.81
#2016-11-10|2068.14
#2016-11-11|2033.17
#2016-11-14|2029.37
#2016-11-15|2018.70
#2016-11-16|1975.82
#2016-11-17|2000.30
#2016-11-18|1983.17
#2016-11-21|1993.67
#2016-11-22|1982.40
#2016-11-23|1954.97
#2016-11-24|1999.63
#2016-11-25|2006.08
#2016-11-28|1958.04
#2016-11-29|1970.54
#2016-11-30|1997.08
#2016-12-01|1971.82
#2016-12-02|1951.30
#2016-12-05|1980.79
#2016-12-06|2012.52
#2016-12-07|2054.79
#2016-12-08|2050.98
#2016-12-09|2034.84
#2016-12-12|2029.16
#2016-12-13|2023.75
#2016-12-14|2018.63
#2016-12-15|2008.06
#2016-12-16|1999.26
#2016-12-19|2005.39
#2016-12-20|1998.29
#2016-12-21|2009.91
#2016-12-22|2001.65
#2016-12-23|2005.96
#2016-12-26|2005.96
#2016-12-27|2005.29
#2016-12-28|2012.32
#2016-12-29|2033.27
#2016-12-30|2063.43
#2017-01-02|2063.43
#2017-01-03|2022.58
#2017-01-04|2031.86
#2017-01-05|2074.64
#2017-01-06|2062.58
#2017-01-09|2054.13
#2017-01-10|2083.00
#2017-01-11|2075.68
#2017-01-12|2113.02
#2017-01-13|2139.06
#2017-01-16|2097.59
#2017-01-17|2110.37
#2017-01-18|2101.64
#2017-01-19|2088.86
#2017-01-20|2137.85
#2017-01-23|2159.06
#2017-01-24|2182.70
#2017-01-25|2217.74
#2017-01-26|2171.50
#2017-01-27|2166.16
#2017-01-30|2128.84
#2017-01-31|2126.12
#2017-02-01|2142.45
#2017-02-02|2168.85
#2017-02-03|2167.18
#2017-02-06|2137.64
#2017-02-07|2099.23
#2017-02-08|2105.87
#2017-02-09|2112.41
#2017-02-10|2118.80
#2017-02-13|2143.48
#2017-02-14|2106.92
#2017-02-15|2124.14
#2017-02-16|2149.44
#2017-02-17|2133.60
#2017-02-20|2144.56
#2017-02-21|2165.50
#2017-02-22|2140.47
#2017-02-23|2099.76
#2017-02-24|2068.43
#2017-02-27|2109.75
#2017-02-28|2099.54
#2017-03-01|2163.26
#2017-03-02|2146.21
#2017-03-03|2164.39
#2017-03-06|2163.32
#2017-03-07|2167.17
#2017-03-08|2171.03
#2017-03-09|2177.17
#2017-03-10|2183.83
#2017-03-13|2183.36
#2017-03-14|2155.70
#2017-03-15|2175.21
#2017-03-16|2201.83
#2017-03-17|2193.17
#2017-03-20|2202.36
#2017-03-21|2194.87
#2017-03-22|2178.86
#2017-03-23|2207.82
#2017-03-24|2188.14
#2017-03-27|2165.31
#2017-03-28|2191.35
#2017-03-29|2170.02
#2017-03-30|2201.30
#2017-03-31|2197.95
#2017-04-03|2156.53
#2017-04-04|2162.22
#2017-04-05|2156.32
#2017-04-06|2143.99
#2017-04-07|2147.85
#2017-04-10|2148.14
#2017-04-11|2132.34
#2017-04-12|2137.79
#2017-04-13|2110.30
#2017-04-14|2110.30
#2017-04-17|2117.94
#2017-04-18|2094.84
#2017-04-19|2111.69
#2017-04-20|2140.32
#2017-04-21|2155.39
#2017-04-24|2278.80
#2017-04-25|2284.76
#2017-04-26|2287.62
#2017-04-27|2276.44
#2017-04-28|2280.49
#2017-05-01|2286.36
#2017-05-02|2327.17
#2017-05-03|2329.01
#2017-05-04|2355.54
#2017-05-05|2381.86
#2017-05-08|2333.47
#2017-05-09|2350.50
#2017-05-10|2345.43
#2017-05-11|2342.48
#2017-05-12|2316.73
#2017-05-15|2327.17
#2017-05-16|2330.06
#2017-05-17|2255.50
#2017-05-18|2261.18
#2017-05-19|2304.43
#2017-05-22|2291.76
#2017-05-23|2301.17
#2017-05-24|2272.07
#2017-05-25|2275.45
#2017-05-26|2258.85
#2017-05-29|2272.91
#2017-05-30|2282.20
#2017-05-31|2277.76
#2017-06-01|2305.29
#2017-06-02|2308.36
#2017-06-05|2303.75
#2017-06-06|2263.97
#2017-06-07|2272.50
#2017-06-08|2288.10
#2017-06-09|2306.56
#2017-06-12|2274.72
#2017-06-13|2295.99
#2017-06-14|2315.01
#2017-06-15|2272.14
#2017-06-16|2291.89
#2017-06-19|2310.20
#2017-06-20|2306.44
#2017-06-21|2314.11
#2017-06-22|2303.90
#2017-06-23|2291.24
#2017-06-26|2287.49
#2017-06-27|2263.68
#2017-06-28|2283.47
#2017-06-29|2292.18
#2017-06-30|2276.08
#2017-07-03|2301.15
#2017-07-04|2305.45
#2017-07-05|2321.64
#2017-07-06|2288.90
#2017-07-07|2285.94
#2017-07-10|2288.53
#2017-07-11|2269.38
#2017-07-12|2313.60
#2017-07-13|2309.98
#2017-07-14|2300.73
#2017-07-17|2306.31
#2017-07-18|2290.73
#2017-07-19|2305.94
#2017-07-20|2291.02
#2017-07-21|2257.82
#2017-07-24|2224.17
#2017-07-25|2252.60
#2017-07-26|2267.15
#2017-07-27|2275.85
#2017-07-28|2236.09
#2017-07-31|2235.02
#2017-08-01|2257.32
#2017-08-02|2219.73
#2017-08-03|2232.20
#2017-08-04|2240.60
#2017-08-07|2239.07
#2017-08-08|2225.85
#2017-08-09|2201.52
#2017-08-10|2191.80
#2017-08-11|2185.51
#2017-08-14|2222.08
#2017-08-15|2233.19
#2017-08-16|2254.31
#2017-08-17|2247.86
#2017-08-18|2234.40
#2017-08-21|2237.49
#2017-08-22|2261.48
#2017-08-23|2249.76
#2017-08-24|2317.50
#2017-08-25|2294.59
#2017-08-28|2268.03
#2017-08-29|2242.70
#2017-08-30|2252.18
#2017-08-31|2282.12
#2017-09-01|2318.66
#2017-09-04|2319.57
#2017-09-05|2304.46
#2017-09-06|2281.76
#2017-09-07|2305.71
#2017-09-08|2313.40
#2017-09-11|2319.70
#2017-09-12|2341.23
#2017-09-13|2340.64
#2017-09-14|2337.77
#2017-09-15|2368.54
#2017-09-18|2379.59
#2017-09-19|2381.73
#2017-09-20|2381.51
#2017-09-21|2419.42
#2017-09-22|2414.02
#2017-09-25|2383.52
#2017-09-26|2352.81
#2017-09-27|2390.30
#2017-09-28|2453.55
#2017-09-29|2489.36
#2017-10-02|2440.41
#2017-10-03|2458.49
#2017-10-04|2476.67
#2017-10-05|2428.28
#2017-10-06|2390.77
#2017-10-09|2376.69
#2017-10-10|2391.98
#2017-10-11|2384.91
#2017-10-12|2382.35
#2017-10-13|2399.32
#2017-10-16|2374.21
#2017-10-17|2345.87
#2017-10-18|2346.14
#2017-10-19|2374.83
#2017-10-20|2401.33
#2017-10-23|2412.06
#2017-10-24|2417.23
#2017-10-25|2418.48
#2017-10-26|2443.41
#2017-10-27|2436.84
#2017-10-30|2429.27
#2017-10-31|2444.69
#2017-11-01|2415.15
#2017-11-02|2415.01
#2017-11-03|2406.51
#2017-11-06|2390.03
#2017-11-07|2343.73
#2017-11-08|2375.11
#2017-11-09|2352.40
#2017-11-10|2340.61
#2017-11-13|2284.91
#2017-11-14|2281.81
#2017-11-15|2268.85
#2017-11-16|2301.67
#2017-11-17|2336.81
#2017-11-20|2372.27
#2017-11-21|2325.75
#2017-11-22|2323.35
#2017-11-23|2327.19
#2017-11-24|2345.03
#2017-11-27|2328.94
#2017-11-28|2327.49
#2017-11-29|2343.30
#2017-11-30|2316.07
#2017-12-01|2284.83
#2017-12-04|2329.69
#2017-12-05|2317.04
#2017-12-06|2306.23
#2017-12-07|2322.11
#2017-12-08|2346.68
#2017-12-11|2345.47
#2017-12-12|2317.95
#2017-12-13|2318.31
#2017-12-14|2297.77
#2017-12-15|2289.75
#2017-12-18|2319.92
#2017-12-19|2343.59
#2017-12-20|2361.84
#2017-12-21|2380.29
#2017-12-22|2384.34
#2017-12-25|2384.34
#2017-12-26|2390.59
#2017-12-27|2403.53
#2017-12-28|2420.80
#2017-12-29|2427.43
#2018-01-01|2427.43
#2018-01-02|2432.68
#2018-01-03|2436.21
#2018-01-04|2504.94
#2018-01-05|2512.13
#2018-01-08|2509.48
#2018-01-09|2513.64
#2018-01-10|2497.77
#2018-01-11|2475.59
#2018-01-12|2502.47
#2018-01-15|2522.50
#2018-01-16|2506.92
#2018-01-17|2510.50
#2018-01-18|2488.41
#2018-01-19|2525.60
#2018-01-22|2568.75
#2018-01-23|2614.24
#2018-01-24|2593.17
#2018-01-25|2583.91
#2018-01-26|2596.42
#2018-01-29|2566.94
#2018-01-30|2543.43
#2018-01-31|2525.03
#2018-02-01|2508.65
#2018-02-02|2473.31
#2018-02-05|2412.11
#2018-02-06|2347.71
#2018-02-07|2373.03
#2018-02-08|2303.74
#2018-02-09|2272.68
#2018-02-12|2323.35
#2018-02-13|2371.59
#2018-02-14|2368.96
#2018-02-15|2416.77
#2018-02-16|2425.14
#2018-02-19|2399.05
#2018-02-20|2441.44
#2018-02-21|2426.03
#2018-02-22|2417.87
#2018-02-23|2370.54
#2018-02-26|2373.95
#2018-02-27|2341.77
#2018-02-28|2305.61
#2018-03-01|2313.40
#2018-03-02|2338.47
#2018-03-05|2341.48
#2018-03-06|2423.01
#2018-03-07|2469.85
#2018-03-08|2477.45
#2018-03-09|2486.19
#2018-03-12|2482.59
#2018-03-13|2488.09
#2018-03-14|2494.01
#2018-03-15|2518.55
#2018-03-16|2506.06
#2018-03-19|2477.25
#2018-03-20|2457.30
#2018-03-21|2446.85
#2018-03-22|2425.10
#2018-03-23|2441.87
#2018-03-26|2406.86
#2018-03-27|2428.93
#2018-03-28|2432.49
#2018-03-29|2431.98
#2018-03-30|2431.98
#2018-04-02|2434.16
#2018-04-03|2440.09
#2018-04-04|2431.36
#2018-04-05|2466.12
#2018-04-06|2460.14
#2018-04-09|2460.03
#2018-04-10|2462.66
#2018-04-11|2436.16
#2018-04-12|2454.49
#2018-04-13|2461.45
#2018-04-16|2493.80
#2018-04-17|2483.42
#2018-04-18|2538.25
#2018-04-19|2551.11
#2018-04-20|2584.09
#2018-04-23|2570.99
#2018-04-24|2544.68
#2018-04-25|2559.70
#2018-04-26|2570.36
#2018-04-27|2564.36
#2018-04-30|2575.97
#2018-05-01|2539.05
#2018-05-02|2581.38
#2018-05-03|2557.08
#2018-05-04|2578.44
#2018-05-07|2574.98
#2018-05-08|2603.05
#2018-05-09|2626.73
#2018-05-10|2637.39
#2018-05-11|2638.52
#2018-05-14|2620.33
#2018-05-15|2604.31
#2018-05-16|2586.08
#2018-05-17|2617.83
#2018-05-18|2637.05
#2018-05-21|2652.50
#2018-05-22|2664.74
#2018-05-23|2602.71
#2018-05-24|2604.41
#2018-05-25|2599.80
#2018-05-28|2582.34
#2018-05-29|2537.30
#2018-05-30|2547.75
#2018-05-31|2624.16
#2018-06-01|2634.72
#2018-06-04|2642.29
#2018-06-05|2609.98
#2018-06-06|2656.28
#2018-06-07|2661.12
#2018-06-08|2646.75
#2018-06-11|2678.56
#2018-06-12|2658.25
#2018-06-13|2657.04
#2018-06-14|2681.02
#2018-06-15|2655.57
#2018-06-18|2624.07
#2018-06-19|2581.69
#2018-06-20|2605.13
#2018-06-21|2581.11
#2018-06-22|2607.66
#2018-06-25|2557.74
#2018-06-26|2586.98
#2018-06-27|2594.89
#2018-06-28|2534.71
#2018-06-29|2574.74
#2018-07-02|2531.56
#2018-07-03|2551.07
#2018-07-04|2562.16
#2018-07-05|2575.36
#2018-07-06|2594.71
#2018-07-09|2610.95
#2018-07-10|2603.42
#2018-07-11|2581.18
#2018-07-12|2578.67
#2018-07-13|2582.70
#2018-07-16|2599.37
#2018-07-17|2570.65
#2018-07-18|2578.30
#2018-07-19|2544.54
#2018-07-20|2532.36
#2018-07-23|2517.81
#2018-07-24|2538.93
#2018-07-25|2519.40
#2018-07-26|2546.58
#2018-07-27|2509.90
#2018-07-30|2521.87
#2018-07-31|2495.95
#2018-08-01|2463.52
#2018-08-02|2421.61
#2018-08-03|2446.69
#2018-08-06|2452.07
#2018-08-07|2463.20
#2018-08-08|2466.37
#2018-08-09|2432.52
#2018-08-10|2396.16
#2018-08-13|2391.94
#2018-08-14|2384.08
#2018-08-15|2327.17
#2018-08-16|2379.75
#2018-08-17|2393.20
#2018-08-20|2415.92
#2018-08-21|2447.15
#2018-08-22|2472.42
#2018-08-23|2442.84
#2018-08-24|2516.63
#2018-08-27|2521.67
#2018-08-28|2498.49
#2018-08-29|2526.63
#2018-08-30|2504.04
#2018-08-31|2465.89
#2018-09-03|2473.68
#2018-09-04|2445.20
#2018-09-05|2448.42
#2018-09-06|2466.85
#2018-09-07|2425.87
#2018-09-10|2438.09
#2018-09-11|2430.54
#2018-09-12|2404.97
#2018-09-13|2411.64
#2018-09-14|2397.38
#2018-09-17|2431.15
#2018-09-18|2448.82
#2018-09-19|2461.55
#2018-09-20|2498.86
#2018-09-21|2481.93
#2018-09-24|2474.20
#2018-09-25|2468.71
#2018-09-26|2453.08
#2018-09-27|2456.59
#2018-09-28|2421.79
#2018-10-01|2437.41
#2018-10-02|2411.21
#2018-10-03|2438.68
#2018-10-04|2398.51
#2018-10-05|2386.67
#2018-10-08|2362.51
#2018-10-09|2351.45
#2018-10-10|2268.32
#2018-10-11|2210.62
#2018-10-12|2230.04
#2018-10-15|2247.78
#2018-10-16|2283.65
#2018-10-17|2244.96
#2018-10-18|2170.78
#2018-10-19|2115.12
#2018-10-22|2105.45
#2018-10-23|2052.40
#2018-10-24|2011.17
#2018-10-25|2049.80
#2018-10-26|2067.04
#2018-10-29|2106.36
#2018-10-30|2148.73
#2018-10-31|2180.19
#2018-11-01|2188.66
#2018-11-02|2215.19
#2018-11-05|2204.64
#2018-11-06|2171.77
#2018-11-07|2237.82
#2018-11-08|2198.70
#2018-11-09|2159.15
#2018-11-12|2131.82
#2018-11-13|2139.92
#2018-11-14|2158.89
#2018-11-15|2075.55
#2018-11-16|2056.01
#2018-11-19|2041.01
#2018-11-20|2001.55
#2018-11-21|2029.26
#2018-11-22|2012.96
#2018-11-23|2033.82
#2018-11-26|2044.26
#2018-11-27|2020.63
#2018-11-28|1991.42
#2018-11-29|2031.10
#2018-11-30|1999.57
#2018-12-03|2058.73
#2018-12-04|1988.64
#2018-12-05|1928.09
#2018-12-06|1840.52
#2018-12-07|1883.48
#2018-12-10|1823.79
#2018-12-11|1874.50
#2018-12-12|1895.14
#2018-12-13|1898.29
#2018-12-14|1871.88
#2018-12-17|1861.64
#2018-12-18|1846.13
#2018-12-19|1865.14
#2018-12-20|1848.82
#2018-12-21|1881.42
#2018-12-24|1883.63
#2018-12-25|1883.63
#2018-12-26|1882.64
#2018-12-27|1860.14
#2018-12-28|1922.34
#2018-12-31|1932.22
#2019-01-01|1932.22
#2019-01-02|1924.07
#2019-01-03|1913.99
#2019-01-04|2003.86
#2019-01-07|1977.98
#2019-01-08|2006.99
#2019-01-09|2054.43
#2019-01-10|2057.76
#2019-01-11|2025.97
#2019-01-14|2023.90
#2019-01-15|2026.73
#2019-01-16|2036.39
#2019-01-17|2029.83
#2019-01-18|2073.27
#2019-01-21|2056.43
#2019-01-22|2063.44
#2019-01-23|2045.33
#2019-01-24|2035.16
#2019-01-25|2097.93
#2019-01-28|2098.75
#2019-01-29|2092.42
#2019-01-30|2092.99
#2019-01-31|2062.24
#2019-02-01|2100.70
#2019-02-04|2093.91
#2019-02-05|2139.01
#2019-02-06|2171.76
#2019-02-07|2117.56
#2019-02-08|2103.04
#2019-02-11|2137.95
#2019-02-12|2159.38
#2019-02-13|2195.20
#2019-02-14|2161.77
#2019-02-15|2161.34
#2019-02-18|2195.73
#2019-02-19|2210.71
#2019-02-20|2233.08
#2019-02-21|2225.70
#2019-02-22|2217.50
#2019-02-25|2220.62
#2019-02-26|2227.88
#2019-02-27|2222.67
#2019-02-28|2245.36
#2019-03-01|2270.64
#2019-03-04|2257.36
#2019-03-05|2262.65
#2019-03-06|2254.49
#2019-03-07|2203.69
#2019-03-08|2201.97
#2019-03-11|2224.05
#2019-03-12|2226.43
#2019-03-13|2240.76
#2019-03-14|2250.90
#2019-03-15|2297.74
#2019-03-18|2296.39
#2019-03-19|2295.43
#2019-03-20|2310.04
#2019-03-21|2275.43
#2019-03-22|2214.31
#2019-03-25|2213.44
#2019-03-26|2181.90
#2019-03-27|2169.83
#2019-03-28|2166.60
#2019-03-29|2232.09
#2019-04-01|2278.80
#2019-04-02|2284.77
#2019-04-03|2367.86
#2019-04-04|2351.41
#2019-04-05|2397.90
#2019-04-08|2357.82
#2019-04-09|2346.41
#2019-04-10|2342.05
#2019-04-11|2369.82
#2019-04-12|2392.45
#2019-04-15|2403.63
#2019-04-16|2432.47
#2019-04-17|2439.92
#2019-04-18|2482.13
#2019-04-19|2482.13
#2019-04-22|2484.67
#2019-04-23|2449.78
#2019-04-24|2448.62
#2019-04-25|2392.37
#2019-04-26|2393.24
#2019-04-29|2421.85
#2019-04-30|2430.81
#2019-05-01|2438.08
#2019-05-02|2460.69
#2019-05-03|2463.15
#2019-05-06|2451.64
#2019-05-07|2398.84
#2019-05-08|2382.83
#2019-05-09|2343.83
#2019-05-10|2337.84
#2019-05-13|2299.29
#2019-05-14|2318.73
#2019-05-15|2319.46
#2019-05-16|2348.80
#2019-05-17|2317.71
#2019-05-20|2309.27
#2019-05-21|2328.89
#2019-05-22|2355.10
#2019-05-23|2296.36
#2019-05-24|2308.18
#2019-05-27|2302.14
#2019-05-28|2299.74
#2019-05-29|2261.54
#2019-05-30|2304.62
#2019-05-31|2290.92
#2019-06-03|2309.82
#2019-06-04|2352.56
#2019-06-05|2364.04
#2019-06-06|2347.57
#2019-06-07|2377.85
#2019-06-10|2379.35
#2019-06-11|2399.93
#2019-06-12|2340.01
#2019-06-13|2382.72
#2019-06-14|2352.02
#2019-06-17|2339.22
#2019-06-18|2364.85
#2019-06-19|2362.04
#2019-06-20|2401.23
#2019-06-21|2387.21
#2019-06-24|2369.88
#2019-06-25|2402.80
#2019-06-26|2412.24
#2019-06-27|2401.06
#2019-06-28|2415.77
#2019-07-01|2453.82
#2019-07-02|2456.36
#2019-07-03|2484.63
#2019-07-04|2511.88
#2019-07-05|2456.70
#2019-07-08|2424.28
#2019-07-09|2408.87
#2019-07-10|2415.86
#2019-07-11|2432.42
#2019-07-12|2459.90
#2019-07-15|2455.72
#2019-07-16|2488.90
#2019-07-17|2451.72
#2019-07-18|2439.31
#2019-07-19|2433.08
#2019-07-22|2443.78
#2019-07-23|2451.94
#2019-07-24|2440.78
#2019-07-25|2464.36
#2019-07-26|2459.61
#2019-07-29|2452.41
#2019-07-30|2405.47
#2019-07-31|2425.61
#2019-08-01|2411.81
#2019-08-02|2337.57
#2019-08-05|2288.23
#2019-08-06|2280.25
#2019-08-07|2288.61
#2019-08-08|2347.66
#2019-08-09|2314.77
#2019-08-12|2327.15
#2019-08-13|2351.03
#2019-08-14|2303.71
#2019-08-15|2276.89
#2019-08-16|2316.78
#2019-08-19|2333.11
#2019-08-20|2290.85
#2019-08-21|2358.15
#2019-08-22|2312.34
#2019-08-23|2328.64
#2019-08-26|2328.10
#2019-08-27|2359.54
#2019-08-28|2315.24
#2019-08-29|2376.98
#2019-08-30|2381.74
#2019-09-02|2387.67
#2019-09-03|2364.07
#2019-09-04|2407.15
#2019-09-05|2425.09
#2019-09-06|2439.89
#2019-09-09|2437.92
#2019-09-10|2457.79
#2019-09-11|2478.93
#2019-09-12|2489.24
#2019-09-13|2550.61
#2019-09-16|2478.93
#2019-09-17|2447.62
#2019-09-18|2446.98
#2019-09-19|2465.96
#2019-09-20|2441.06
#2019-09-23|2409.75
#2019-09-24|2404.50
#2019-09-25|2372.67
#2019-09-26|2403.00
#2019-09-27|2454.49
#2019-09-30|2463.63
#2019-10-01|2440.73
#2019-10-02|2370.81
#2019-10-03|2382.67
#2019-10-04|2398.49
#2019-10-07|2392.70
#2019-10-08|2342.79
#2019-10-09|2361.15
#2019-10-10|2416.70
#2019-10-11|2508.33
#2019-10-14|2500.21
#2019-10-15|2556.20
#2019-10-16|2565.14
#2019-10-17|2554.04
#2019-10-18|2556.87
#2019-10-21|2591.13
#2019-10-22|2566.46
#2019-10-23|2592.87
#2019-10-24|2612.26
#2019-10-25|2633.80
#2019-10-28|2650.58
#2019-10-29|2668.46
#2019-10-30|2656.96
#2019-10-31|2632.23
#2019-11-01|2664.40
#2019-11-04|2700.45
#2019-11-05|2681.69
#2019-11-06|2661.21
#2019-11-07|2672.34
#2019-11-08|2644.28
#2019-11-11|2646.20
#2019-11-12|2671.68
#2019-11-13|2698.89
#2019-11-14|2682.65
#2019-11-15|2713.21
#2019-11-18|2716.20
#2019-11-19|2720.88
#2019-11-20|2698.99
#2019-11-21|2674.77
#2019-11-22|2711.03
#2019-11-25|2729.45
#2019-11-26|2788.83
#2019-11-27|2788.16
#2019-11-28|2772.16
#2019-11-29|2765.81
#2019-12-02|2754.94
#2019-12-03|2740.59
#2019-12-04|2762.50
#2019-12-05|2761.00
#2019-12-06|2801.45
#2019-12-09|2791.08
#2019-12-10|2804.37
#2019-12-11|2817.75
#2019-12-12|2844.09
#2019-12-13|2903.46
#2019-12-16|2947.66
#2019-12-17|2911.22
#2019-12-18|2913.26
#2019-12-19|2885.08
#2019-12-20|2919.04
#2019-12-23|2922.85
#2019-12-24|2938.58
#2019-12-25|2938.58
#2019-12-26|2940.83
#2019-12-27|2973.19
#2019-12-30|2942.91
#2019-12-31|2951.99
#2020-01-01|2951.99
#2020-01-02|3009.05
#2020-01-03|2942.35
#2020-01-06|2933.76
#2020-01-07|2930.46
#2020-01-08|2912.28
#2020-01-09|2909.88
#2020-01-10|2869.86
#2020-01-13|2894.94
#2020-01-14|2884.53
#2020-01-15|2854.06
#2020-01-16|2835.47
#2020-01-17|2842.63
#2020-01-20|2848.42
#2020-01-21|2849.86
#2020-01-22|2852.97
#2020-01-23|2821.43
#2020-01-24|2872.02
#2020-01-27|2807.94
#2020-01-28|2808.72
#2020-01-29|2857.60
#2020-01-30|2825.75
#2020-01-31|2793.18
#2020-02-03|2828.28
#2020-02-04|2850.87
#2020-02-05|2889.13
#2020-02-06|2901.32
#2020-02-07|2894.90
#2020-02-10|2900.45
#2020-02-11|2953.08
#2020-02-12|2960.77
#2020-02-13|2932.98
#2020-02-14|2920.94
#2020-02-17|2905.71
#2020-02-18|2873.77
#2020-02-19|2894.06
#2020-02-20|2890.73
#2020-02-21|2891.98
#2020-02-24|2778.14
#2020-02-25|2744.89
#2020-02-26|2758.54
#2020-02-27|2679.07
#2020-02-28|2587.89
#2020-03-02|2665.01
#2020-03-03|2713.46
#2020-03-04|2744.01
#2020-03-05|2728.09
#2020-03-06|2646.14
#2020-03-09|2474.05
#2020-03-10|2436.90
#2020-03-11|2326.69
#2020-03-12|2063.06
#2020-03-13|2070.98
#2020-03-16|1918.40
#2020-03-17|1882.94
#2020-03-18|1633.62
#2020-03-19|1602.23
#2020-03-20|1712.59
#2020-03-23|1689.43
#2020-03-24|1902.87
#2020-03-25|1997.33
#2020-03-26|2200.99
#2020-03-27|2062.86
#2020-03-30|2069.15
#2020-03-31|2180.79
#2020-04-01|2109.99
#2020-04-02|2113.32
#2020-04-03|2051.03
#2020-04-06|2163.44
#2020-04-07|2150.87
#2020-04-08|2146.86
#2020-04-09|2293.92
#2020-04-10|2293.92
#2020-04-13|2285.95
#2020-04-14|2202.94
#2020-04-15|2052.75
#2020-04-16|2105.40
#2020-04-17|2161.03
#2020-04-20|2126.75
#2020-04-21|2065.64
#2020-04-22|2174.48
#2020-04-23|2174.02
#2020-04-24|2193.28
#2020-04-27|2278.49
#2020-04-28|2315.81
#2020-04-29|2421.27
#2020-04-30|2337.76
#2020-05-01|2349.60
#2020-05-04|2264.69
#2020-05-05|2257.06
#2020-05-06|2228.04
#2020-05-07|2289.29
#2020-05-08|2335.35
#2020-05-11|2292.94
#2020-05-12|2256.80
#2020-05-13|2226.82
#2020-05-14|2205.12
#2020-05-15|2204.88
#2020-05-18|2369.21
#2020-05-19|2367.67
#2020-05-20|2424.21
#2020-05-21|2397.77
#2020-05-22|2406.54
#2020-05-25|2453.80
#2020-05-26|2500.44
#2020-05-27|2532.26
#2020-05-28|2565.39
#2020-05-29|2572.98
#2020-06-01|2611.70
#2020-06-02|2642.65
#2020-06-03|2747.92
#2020-06-04|2776.64
#2020-06-05|2852.13
#2020-06-08|2779.51
#2020-06-09|2765.29
#2020-06-10|2727.23
#2020-06-11|2579.41
#2020-06-12|2553.97
#2020-06-15|2581.55
#2020-06-16|2725.57
#2020-06-17|2738.12
#2020-06-18|2739.03
#2020-06-19|2745.46
#2020-06-22|2729.63
#2020-06-23|2770.78
#2020-06-24|2666.15
#2020-06-25|2629.67
#2020-06-26|2649.93
#2020-06-29|2698.26
#2020-06-30|2688.43
#2020-07-01|2721.42
#2020-07-02|2761.64
#2020-07-03|2742.68
#2020-07-06|2822.06
#2020-07-07|2829.84
#2020-07-08|2786.48
#2020-07-09|2755.86
#2020-07-10|2819.65
#2020-07-13|2838.68
#2020-07-14|2839.83
#2020-07-15|2907.94
#2020-07-16|2932.20
#2020-07-17|2910.98
#2020-07-20|2980.84
#2020-07-21|2982.46
#2020-07-22|3000.72
#2020-07-23|2988.03
#2020-07-24|2934.37
#2020-07-27|2972.15
#2020-07-28|2948.86
#2020-07-29|2949.80
#2020-07-30|2890.41
#2020-07-31|2861.57
#2020-08-03|2956.31
#2020-08-04|2921.19
#2020-08-05|3000.25
#2020-08-06|2996.99
#2020-08-07|3012.76
#2020-08-10|3022.42
#2020-08-11|3076.52
#2020-08-12|3138.67
#2020-08-13|3121.07
#2020-08-14|3089.50
#2020-08-17|3126.09
#2020-08-18|3121.55
#2020-08-19|3129.11
#2020-08-20|3055.06
#2020-08-21|3115.46
#2020-08-24|3189.15
#2020-08-25|3130.83
#2020-08-26|3178.45
#2020-08-27|3098.15
#2020-08-28|3097.40
#2020-08-31|3058.97
#2020-09-01|3097.36
#2020-09-02|3054.54
#2020-09-03|2984.37
#2020-09-04|2964.86
#2020-09-07|3007.13
#2020-09-08|3002.12
#2020-09-09|3046.19
#2020-09-10|3051.20
#2020-09-11|3083.47
#2020-09-14|3111.71
#2020-09-15|3220.07
#2020-09-16|3251.80
#2020-09-17|3206.47
#2020-09-18|3176.47
#2020-09-21|2997.64
#2020-09-22|3008.41
#2020-09-23|3019.46
#2020-09-24|2999.96
#2020-09-25|3002.04
#2020-09-28|3116.52
#2020-09-29|3145.29
#2020-09-30|3119.68
#2020-10-01|3124.58
#2020-10-02|3119.84
#2020-10-05|3175.71
#2020-10-06|3205.35
#2020-10-07|3283.74
#2020-10-08|3303.00
#2020-10-09|3302.52
#2020-10-12|3343.27
#2020-10-13|3291.48
#2020-10-14|3283.10
#2020-10-15|3191.39
#2020-10-16|3248.27
#2020-10-19|3236.09
#2020-10-20|3226.75
#2020-10-21|3200.74
#2020-10-22|3149.55
#2020-10-23|3170.27
#2020-10-26|3105.52
#2020-10-27|3055.19
#2020-10-28|2951.73
#2020-10-29|2973.55
#2020-10-30|3017.52
#2020-11-02|3116.05
#2020-11-03|3264.96
#2020-11-04|3177.51
#2020-11-05|3282.48
#2020-11-06|3300.29
#2020-11-09|3275.57
#2020-11-10|3364.46
#2020-11-11|3385.74
#2020-11-12|3364.48
#2020-11-13|3361.17
#2020-11-16|3387.50
#2020-11-17|3357.76
#2020-11-18|3372.52
#2020-11-19|3308.40
#2020-11-20|3319.58
#2020-11-23|3298.17
#2020-11-24|3362.17
#2020-11-25|3415.28
#2020-11-26|3379.27
#2020-11-27|3359.22
#2020-11-30|3299.48
#2020-12-01|3349.30
#2020-12-02|3328.15
#2020-12-03|3375.15
#2020-12-04|3412.15
#2020-12-07|3401.79
#2020-12-08|3452.59
#2020-12-09|3384.03
#2020-12-10|3370.73
#2020-12-11|3339.72
#2020-12-14|3352.66
#2020-12-15|3350.34
#2020-12-16|3358.24
#2020-12-17|3324.80
#2020-12-18|3369.48
#2020-12-21|3325.64
#2020-12-22|3355.81
#2020-12-23|3351.57
#2020-12-24|3364.38
#2020-12-25|3364.38
#2020-12-28|3372.94
#2020-12-29|3396.32
#2020-12-30|3421.13
#2020-12-31|3403.05
#2021-01-01|3403.05
#2021-01-04|3467.58
#2021-01-05|3401.43
#2021-01-06|3639.52
#2021-01-07|3749.07
#2021-01-08|3676.58
#2021-01-11|3625.49
#2021-01-12|3624.91
#2021-01-13|3583.17
#2021-01-14|3585.54
#2021-01-15|3530.99
#2021-01-18|3506.60
#2021-01-19|3548.25
#2021-01-20|3549.12
#2021-01-21|3581.23
#2021-01-22|3528.34
#2021-01-25|3425.60
#2021-01-26|3440.57
#2021-01-27|3322.36
#2021-01-28|3355.71
#2021-01-29|3316.04
#2021-02-01|3336.09
#2021-02-02|3391.87
#2021-02-03|3392.39
#2021-02-04|3413.52
#2021-02-05|3412.05
#2021-02-08|3394.56
#2021-02-09|3405.04
#2021-02-10|3398.48
#2021-02-11|3441.21
#2021-02-12|3457.73
#2021-02-15|3531.04
#2021-02-16|3493.21
#2021-02-17|3422.67
#2021-02-18|3421.66
#2021-02-19|3520.06
#2021-02-22|3504.16
#2021-02-23|3492.08
#2021-02-24|3536.11
#2021-02-25|3537.34
#2021-02-26|3437.50
#2021-03-01|3482.36
#2021-03-02|3526.80
#2021-03-03|3630.08
#2021-03-04|3683.80
#2021-03-05|3574.06
#2021-03-08|3686.92
#2021-03-09|3703.01
#2021-03-10|3716.51
#2021-03-11|3785.53
#2021-03-12|3759.12
#2021-03-15|3696.83
#2021-03-16|3676.19
#2021-03-17|3651.08
#2021-03-18|3697.17
#2021-03-19|3644.43
#2021-03-22|3614.19
#2021-03-23|3592.43
#2021-03-24|3617.60
#2021-03-25|3611.25
#2021-03-26|3683.74
#2021-03-29|3681.11
#2021-03-30|3700.94
#2021-03-31|3754.72
#2021-04-01|3736.94
#2021-04-02|3736.94
#2021-04-05|3749.02
#2021-04-06|3790.71
#2021-04-07|3833.24
#2021-04-08|3841.06
#2021-04-09|3871.62
#2021-04-12|3859.14
#2021-04-13|3859.79
#2021-04-14|3841.74
#2021-04-15|3871.11
#2021-04-16|3926.21
#2021-04-19|3955.39
#2021-04-20|3889.39
#2021-04-21|3903.95
#2021-04-22|3890.53
#2021-04-23|3899.08
#2021-04-26|3906.96
#2021-04-27|3889.10
#2021-04-28|3914.42
#2021-04-29|3928.04
#2021-04-30|3879.12
#2021-05-03|3890.89
#2021-05-04|3880.19
#2021-05-05|4086.84
#2021-05-06|4098.87
#2021-05-07|4123.64
#2021-05-10|4156.30
#2021-05-11|4062.67
#2021-05-12|4050.36
#2021-05-13|4017.65
#2021-05-14|4102.10
#2021-05-17|4097.80
#2021-05-18|4141.89
#2021-05-19|4052.31
#2021-05-20|4093.09
#2021-05-21|4133.98
#2021-05-24|4164.34
#2021-05-25|4178.27
#2021-05-26|4190.25
#2021-05-27|4232.99
#2021-05-28|4206.13
#2021-05-31|4182.48
#2021-06-01|4237.26
#2021-06-02|4239.96
#2021-06-03|4241.09
#2021-06-04|4231.41
#2021-06-07|4264.11
#2021-06-08|4275.40
#2021-06-09|4203.40
#2021-06-10|4228.06
#2021-06-11|4241.88
#2021-06-14|4228.37
#2021-06-15|4198.72
#2021-06-16|4200.73
#2021-06-17|4114.07
#2021-06-18|4002.90
#2021-06-21|4093.41
#2021-06-22|4177.84
#2021-06-23|4160.54
#2021-06-24|4195.65
#2021-06-25|4250.64
#2021-06-28|4162.58
#2021-06-29|4192.47
#2021-06-30|4119.85
#2021-07-01|4166.86
#2021-07-02|4163.72
#2021-07-05|4185.37
#2021-07-06|4129.84
#2021-07-07|4180.62
#2021-07-08|4095.33
#2021-07-09|4181.78
#2021-07-12|4180.17
#2021-07-13|4155.72
#2021-07-14|4137.44
#2021-07-15|4118.52
#2021-07-16|4101.04
#2021-07-19|3967.88
#2021-07-20|4014.12
#2021-07-21|4084.53
#2021-07-22|4113.64
#2021-07-23|4144.58
#2021-07-26|4169.38
#2021-07-27|4180.28
#2021-07-28|4194.93
#2021-07-29|4256.32
#2021-07-30|4258.33
#2021-08-02|4262.25
#2021-08-03|4269.60
#2021-08-04|4294.13
#2021-08-05|4303.16
#2021-08-06|4275.55
#2021-08-09|4274.84
#2021-08-10|4343.54
#2021-08-11|4444.25
#2021-08-12|4454.85
#2021-08-13|4449.29
#2021-08-16|4412.59
#2021-08-17|4381.89
#2021-08-18|4383.93
#2021-08-19|4310.93
#2021-08-20|4348.35
#2021-08-23|4364.31
#2021-08-24|4357.66
#2021-08-25|4390.65
#2021-08-26|4478.90
#2021-08-27|4486.43
#2021-08-30|4480.23
#2021-08-31|4468.06
#2021-09-01|4464.31
#2021-09-02|4473.17
#2021-09-03|4465.36
#2021-09-06|4453.61
#2021-09-07|4457.34
#2021-09-08|4379.63
#2021-09-09|4394.50
#2021-09-10|4368.83
#2021-09-13|4416.09
#2021-09-14|4423.95
#2021-09-15|4390.99
#2021-09-16|4406.23
#2021-09-17|4308.24
#2021-09-20|4203.24
#2021-09-21|4212.76
#2021-09-22|4287.84
#2021-09-23|4313.25
#2021-09-24|4261.41
#2021-09-27|4162.31
#2021-09-28|4063.99
#2021-09-29|4010.01
#2021-09-30|3988.56
#2021-10-01|3958.92
#2021-10-04|3948.05
#2021-10-05|3946.79
#2021-10-06|3908.73
#2021-10-07|4020.10
#2021-10-08|3995.24
#2021-10-11|3952.65
#2021-10-12|3921.07
#2021-10-13|3958.52
#2021-10-14|4008.05
#2021-10-15|4037.91
#2021-10-18|4023.70
#2021-10-19|4058.12
#2021-10-20|4115.12
#2021-10-21|4041.77
#2021-10-22|4084.72
#2021-10-25|4115.55
#2021-10-26|4130.77
#2021-10-27|4118.98
#2021-10-28|4179.09
#2021-10-29|4165.41
#2021-11-01|4209.33
#2021-11-02|4256.28
#2021-11-03|4316.85
#2021-11-04|4289.02
#2021-11-05|4260.18
#2021-11-08|4321.49
#2021-11-09|4321.71
#2021-11-10|4267.96
#2021-11-11|4318.48
#2021-11-12|4331.97
#2021-11-15|4293.10
#2021-11-16|4272.39
#2021-11-17|4244.15
#2021-11-18|4239.86
#2021-11-19|4219.79
#2021-11-22|4195.05
#2021-11-23|4265.11
#2021-11-24|4258.89
#2021-11-25|4273.77
#2021-11-26|4186.75
#2021-11-29|4176.59
#2021-11-30|4150.39
#2021-12-01|4205.37
#2021-12-02|4189.47
#2021-12-03|4134.93
#2021-12-06|4237.25
#2021-12-07|4356.03
#2021-12-08|4337.93
#2021-12-09|4296.01
#2021-12-10|4270.00
#2021-12-13|4232.67
#2021-12-14|4240.90
#2021-12-15|4243.42
#2021-12-16|4278.22
#2021-12-17|4253.98
#2021-12-20|4175.21
#2021-12-21|4237.77
#2021-12-22|4291.00
#2021-12-23|4370.93
#2021-12-24|4385.92
#2021-12-27|4382.05
#2021-12-28|4373.33
#2021-12-29|4482.23
#2021-12-30|4494.35
#2021-12-31|4482.75
#2022-01-03|4451.21
#2022-01-04|4523.08
#2022-01-05|4563.82
#2022-01-06|4487.10
#2022-01-07|4485.62
#2022-01-10|4372.96
#2022-01-11|4404.61
#2022-01-12|4482.02
#2022-01-13|4516.79
#2022-01-14|4369.03
#2022-01-17|4372.57
#2022-01-18|4266.31
#2022-01-19|4266.49
#2022-01-20|4301.86
#2022-01-21|4217.48
#2022-01-24|3963.57
#2022-01-25|3952.68
#2022-01-26|4039.36
#2022-01-27|3987.16
#2022-01-28|4044.48
#2022-01-31|4081.23
#2022-02-01|4197.38
#2022-02-02|4255.82
#2022-02-03|4231.01
#2022-02-04|4156.62
#2022-02-07|4168.73
#2022-02-08|4150.52
#2022-02-09|4265.02
#2022-02-10|4309.10
#2022-02-11|4252.56
#2022-02-14|4103.95
#2022-02-15|4193.73
#2022-02-16|4206.46
#2022-02-17|4186.26
#2022-02-18|4134.42
#2022-02-21|4062.73
#2022-02-22|4050.22
#2022-02-23|4000.67
#2022-02-24|3676.30
#2022-02-25|3836.50
#2022-02-28|3859.79
#2022-03-01|3709.38
#2022-03-02|3682.04
#2022-03-03|3636.54
#2022-03-04|3337.37
#2022-03-07|3293.86
#2022-03-08|3204.69
#2022-03-09|3481.63
#2022-03-10|3434.72
#2022-03-11|3523.53
#2022-03-14|3629.59
#2022-03-15|3620.09
#2022-03-16|3738.75
#2022-03-17|3865.52
#2022-03-18|3911.13
#2022-03-21|3876.77
#2022-03-22|3806.34
#2022-03-23|3702.68
#2022-03-24|3672.10
#2022-03-25|3583.95
#2022-03-28|3603.66
#2022-03-29|3706.51
#2022-03-30|3589.85
#2022-03-31|3551.79
#2022-04-01|3520.98
#2022-04-04|3557.70
#2022-04-05|3480.23
#2022-04-06|3347.70
#2022-04-07|3335.23
#2022-04-08|3422.21
#2022-04-11|3414.92
#2022-04-12|3392.45
#2022-04-13|3409.89
#2022-04-14|3413.07
#2022-04-15|3413.07
#2022-04-18|3418.45
#2022-04-19|3412.79
#2022-04-20|3617.52
#2022-04-21|3672.40
#2022-04-22|3578.51
#2022-04-25|3473.20
#2022-04-26|3429.71
#2022-04-27|3414.37
#2022-04-28|3444.48
#2022-04-29|3485.98
#2022-05-02|3477.39
#2022-05-03|3452.41
#2022-05-04|3402.09
#2022-05-05|3342.71
#2022-05-06|3308.53
#2022-05-09|3225.83
#2022-05-10|3193.14
#2022-05-11|3269.93
#2022-05-12|3200.49
#2022-05-13|3273.62
#2022-05-16|3213.25
#2022-05-17|3339.54
#2022-05-18|3280.95
#2022-05-19|3245.42
#2022-05-20|3250.05
#2022-05-23|3306.72
#2022-05-24|3293.79
#2022-05-25|3332.98
#2022-05-26|3389.35
#2022-05-27|3438.67
#2022-05-30|3500.13
#2022-05-31|3438.00
#2022-06-01|3340.37
#2022-06-02|3440.16
#2022-06-03|3423.65
#2022-06-06|3445.68
#2022-06-07|3412.06
#2022-06-08|3396.87
#2022-06-09|3335.88
#2022-06-10|3129.61
#2022-06-13|2996.44
#2022-06-14|2965.66
#2022-06-15|2968.33
#2022-06-16|2948.80
#2022-06-17|2964.81
#2022-06-20|2832.74
#2022-06-21|2813.89
#2022-06-22|2758.55
#2022-06-23|2760.22
#2022-06-24|2826.73
#2022-06-27|2864.78
#2022-06-28|2810.03
#2022-06-29|2750.69
#2022-06-30|2777.93
#2022-07-01|2771.34
#2022-07-04|2763.84
#2022-07-05|2629.32
#2022-07-06|2686.93
#2022-07-07|2731.81
#2022-07-08|2808.44
#2022-07-11|2744.28
#2022-07-12|2750.61
#2022-07-13|2720.34
#2022-07-14|2650.05
#2022-07-15|2713.90
#2022-07-18|2778.82
#2022-07-19|2852.40
#2022-07-20|2837.85
#2022-07-21|2860.46
#2022-07-22|2906.70
#2022-07-25|2868.59
#2022-07-26|2823.98
#2022-07-27|2868.98
#2022-07-28|2967.89
#2022-07-29|3049.38
#2022-08-01|3060.93
#2022-08-02|3002.05
#2022-08-03|3041.31
#2022-08-04|3120.31
#2022-08-05|3072.75
#2022-08-08|3125.38
#2022-08-09|3056.69
#2022-08-10|3146.33
#2022-08-11|3134.71
#2022-08-12|3110.76
#2022-08-15|3146.05
#2022-08-16|3145.95
#2022-08-17|3070.26
#2022-08-18|3061.90
#2022-08-19|3044.19
#2022-08-22|2955.92
#2022-08-23|2954.31
#2022-08-24|2906.57
#2022-08-25|2982.52
#2022-08-26|2968.94
#2022-08-29|2938.54
#2022-08-30|2909.88
#2022-08-31|2904.94
#2022-09-01|2797.05
#2022-09-02|2923.77
#2022-09-05|2796.23
#2022-09-06|2810.33
#2022-09-07|2843.20
#2022-09-08|2873.84
#2022-09-09|2948.39
#2022-09-12|3042.82
#2022-09-13|2915.51
#2022-09-14|2831.22
#2022-09-15|2834.37
#2022-09-16|2809.67
#2022-09-19|2824.70
#2022-09-20|2717.44
#2022-09-21|2725.92
#2022-09-22|2617.93
#2022-09-23|2515.15
#2022-09-26|2504.84
#2022-09-27|2476.59
#2022-09-28|2494.22
#2022-09-29|2430.73
#2022-09-30|2512.74
#2022-10-03|2555.03
#2022-10-04|2728.71
#2022-10-05|2634.57
#2022-10-06|2608.10
#2022-10-07|2524.74
#2022-10-10|2533.98
#2022-10-11|2515.91
#2022-10-12|2454.78
#2022-10-13|2505.67
#2022-10-14|2528.30
#2022-10-17|2600.06
#2022-10-18|2648.78
#2022-10-19|2626.74
#2022-10-20|2672.35
#2022-10-21|2599.94
#2022-10-24|2663.65
#2022-10-25|2756.89
#2022-10-26|2785.04
#2022-10-27|2753.77
#2022-10-28|2803.03
#2022-10-31|2794.71
#2022-11-01|2790.60
#2022-11-02|2743.37
#2022-11-03|2718.06
#2022-11-04|2824.98
#2022-11-07|2885.55
#2022-11-08|2890.04
#2022-11-09|2863.82
#2022-11-10|3058.52
#2022-11-11|3185.16
#2022-11-14|3132.89
#2022-11-15|3171.88
#2022-11-16|3092.48
#2022-11-17|3034.04
#2022-11-18|3107.41
#2022-11-21|3081.67
#2022-11-22|3084.11
#2022-11-23|3137.97
#2022-11-24|3169.66
#2022-11-25|3169.09
#2022-11-28|3113.31
#2022-11-29|3083.91
#2022-11-30|3035.17
#2022-12-01|3125.63
#2022-12-02|3139.36
#2022-12-05|3122.22
#2022-12-06|3081.49
#2022-12-07|3048.48
#2022-12-08|3027.99
#2022-12-09|3080.36
#2022-12-12|3044.74
#2022-12-13|3133.07
#2022-12-14|3142.29
#2022-12-15|3027.13
#2022-12-16|2981.39
#2022-12-19|3016.55
#2022-12-20|3018.90
#2022-12-21|3065.79
#2022-12-22|3028.09
#2022-12-23|3052.97
#2022-12-26|3052.97
#2022-12-27|3063.33
#2022-12-28|3051.05
#2022-12-29|3077.46
#2022-12-30|3048.50
#2023-01-02|3048.50
#2023-01-03|3139.01
#2023-01-04|3266.19
#2023-01-05|3227.52
#2023-01-06|3305.90
#2023-01-09|3400.30
#2023-01-10|3346.28
#2023-01-11|3413.21
#2023-01-12|3469.55
#2023-01-13|3494.00
#2023-01-16|3520.56
#2023-01-17|3495.23
#2023-01-18|3519.77
#2023-01-19|3427.88
#2023-01-20|3438.72
#2023-01-23|3494.92
#2023-01-24|3495.56
#2023-01-25|3527.55
#2023-01-26|3535.46
#2023-01-27|3578.38
#2023-01-30|3582.39
#2023-01-31|3569.38
#2023-02-01|3645.36
#2023-02-02|3768.02
#2023-02-03|3720.89
#2023-02-06|3643.67
#2023-02-07|3626.29
#2023-02-08|3573.18
#2023-02-09|3589.23
#2023-02-10|3541.49
#2023-02-13|3601.46
#2023-02-14|3610.44
#2023-02-15|3678.46
#2023-02-16|3636.64
#2023-02-17|3642.78
#2023-02-20|3690.78
#2023-02-21|3660.16
#2023-02-22|3627.39
#2023-02-23|3606.99
#2023-02-24|3583.18
#2023-02-27|3639.80
#2023-02-28|3642.82
#2023-03-01|3670.97
#2023-03-02|3883.91
#2023-03-03|3903.20
#2023-03-06|3963.23
#2023-03-07|3931.90
#2023-03-08|3946.88
#2023-03-09|3931.36
#2023-03-10|3913.72
#2023-03-13|3761.64
#2023-03-14|3843.71
#2023-03-15|3643.80
#2023-03-16|3792.79
#2023-03-17|3742.83
#2023-03-20|3834.09
#2023-03-21|3927.55
#2023-03-22|3924.08
#2023-03-23|3883.06
#2023-03-24|3697.39
#2023-03-27|3758.67
#2023-03-28|3797.44
#2023-03-29|3829.41
#2023-03-30|3939.78
#2023-03-31|3945.21
#2023-04-03|3918.21
#2023-04-04|3920.17
#2023-04-05|3669.08
#2023-04-06|3666.94
#2023-04-07|3666.94
#2023-04-10|3638.74
#2023-04-11|3704.07
#2023-04-12|3760.96
#2023-04-13|3802.40
#2023-04-14|3835.42
#2023-04-17|3853.33
#2023-04-18|3884.83
#2023-04-19|3883.10
#2023-04-20|3891.13
#2023-04-21|3858.20
#2023-04-24|3898.15
#2023-04-25|3885.31
#2023-04-26|3792.06
#2023-04-27|3763.49
#2023-04-28|3826.80
#2023-05-01|3806.18
#2023-05-02|3748.24
#2023-05-03|3787.86
#2023-05-04|3806.94
#2023-05-05|3865.32
#2023-05-08|3891.36
#2023-05-09|3870.20
#2023-05-10|3864.42
#2023-05-11|3878.73
#2023-05-12|3861.82
#2023-05-15|3879.02
#2023-05-16|3863.93
#2023-05-17|3874.00
#2023-05-18|3891.09
#2023-05-19|3928.23
#2023-05-22|3929.04
#2023-05-23|3858.21
#2023-05-24|3781.72
#2023-05-25|3787.11
#2023-05-26|3812.21
#2023-05-29|3788.22
#2023-05-30|3785.45
#2023-05-31|3707.90
#2023-06-01|3765.08
#2023-06-02|3844.63
#2023-06-05|3801.68
#2023-06-06|3779.04
#2023-06-07|3827.02
#2023-06-08|3871.86
#2023-06-09|3822.63
#2023-06-12|3864.98
#2023-06-13|3882.95
#2023-06-14|4009.88
#2023-06-15|4045.81
#2023-06-16|4108.23
#2023-06-19|4037.93
#2023-06-20|4007.88
#2023-06-21|4059.28
#2023-06-22|4060.78
#2023-06-23|4046.48
#2023-06-26|4021.00
#2023-06-27|4089.60
#2023-06-28|4155.85
#2023-06-29|4154.50
#2023-06-30|4216.25
#2023-07-03|4231.65
#2023-07-04|4176.62
#2023-07-05|4166.28
#2023-07-06|4039.03
#2023-07-07|4083.59
#2023-07-10|4103.48
#2023-07-11|4285.10
#2023-07-12|4408.42
#2023-07-13|4442.46
#2023-07-14|4495.92
#2023-07-17|4479.87
#2023-07-18|4528.23
#2023-07-19|4557.26
#2023-07-20|4577.19
#2023-07-21|4597.91
#2023-07-24|4580.44
#2023-07-25|4608.22
#2023-07-26|4586.39
#2023-07-27|4667.42
#2023-07-28|4672.75
#2023-07-31|4663.86
#2023-08-01|4643.06
#2023-08-02|4586.35
#2023-08-03|4588.18
#2023-08-04|4677.52
#2023-08-07|4672.23
#2023-08-08|4633.22
#2023-08-09|4619.70
#2023-08-10|4628.66
#2023-08-11|4566.01
#2023-08-14|4547.40
#2023-08-15|4550.65
#2023-08-16|4572.73
#2023-08-17|4478.97
#2023-08-18|4435.81
#2023-08-21|4411.77
#2023-08-22|4484.36
#2023-08-23|4502.97
#2023-08-24|4448.25
#2023-08-25|4455.86
#2023-08-28|4523.66
#2023-08-29|4545.93
#2023-08-30|4567.37
#2023-08-31|4577.23
#2023-09-01|4541.28
#2023-09-04|4506.03
#2023-09-05|4404.45
#2023-09-06|4342.51
#2023-09-07|4315.21
#2023-09-08|4312.49
#2023-09-11|4327.53
#2023-09-12|4201.58
#2023-09-13|4179.61
#2023-09-14|4299.15
#2023-09-15|4254.53
#2023-09-18|4196.37
#2023-09-19|4187.24
#2023-09-20|4267.21
#2023-09-21|4220.03
#2023-09-22|4206.86
#2023-09-25|4090.63
#2023-09-26|4126.16
#2023-09-27|4136.60
#2023-09-28|4234.25
#2023-09-29|4276.68
#2023-10-02|4143.41
#2023-10-03|4084.29
#2023-10-04|4156.50
#2023-10-05|4117.95
#2023-10-06|4243.57
#2023-10-09|4163.88
#2023-10-10|4341.18
#2023-10-11|4285.62
#2023-10-12|4209.60
#2023-10-13|4071.82
#2023-10-16|4031.86
#2023-10-17|3965.73
#2023-10-18|3935.60
#2023-10-19|3879.93
#2023-10-20|3749.33
#2023-10-23|3822.55
#2023-10-24|3816.25
#2023-10-25|3758.18
#2023-10-26|3724.63
#2023-10-27|3792.02
#2023-10-30|3795.99
#2023-10-31|3835.30
#2023-11-01|3837.38
#2023-11-02|4012.08
#2023-11-03|4239.25
#2023-11-06|4029.67
#2023-11-07|4001.18
#2023-11-08|3966.78
#2023-11-09|4023.93
#2023-11-10|4025.05
#2023-11-13|3991.99
#2023-11-14|4210.22
#2023-11-15|4268.51
#2023-11-16|4214.92
#2023-11-17|4287.13
#2023-11-20|4300.98
#2023-11-21|4293.03
#2023-11-22|4321.39
#2023-11-23|4307.74
#2023-11-24|4355.34
#2023-11-27|4297.37
#2023-11-28|4367.15
#2023-11-29|4449.92
#2023-11-30|4514.26
#2023-12-01|4450.41
#2023-12-04|4392.81
#2023-12-05|4408.66
#2023-12-06|4476.79
#2023-12-07|4486.85
#2023-12-08|4533.22
#2023-12-11|4588.60
#2023-12-12|4581.16
#2023-12-13|4531.71
#2023-12-14|4955.45
#2023-12-15|4977.36
#2023-12-18|4810.75
#2023-12-19|4898.57
#2023-12-20|4844.34
#2023-12-21|4847.08
#2023-12-22|4877.70
#2023-12-25|4877.70
#2023-12-26|4883.90
#2023-12-27|4951.51
#2023-12-28|4910.90
#2023-12-29|4897.32
#2024-01-01|4897.32
#2024-01-02|4801.36
#2024-01-03|4639.38
#2024-01-04|4740.48
#2024-01-05|4667.34
#2024-01-08|4691.97
#2024-01-09|4646.30
#2024-01-10|4615.57
#2024-01-11|4600.86
#2024-01-12|4684.07
#2024-01-15|4623.63
#2024-01-16|4587.16
#2024-01-17|4510.19
#2024-01-18|4506.89
#2024-01-19|4517.99
#2024-01-22|4524.25
#2024-01-23|4520.88
#2024-01-24|4579.92
#2024-01-25|4601.23
#2024-01-26|4619.95
#2024-01-29|4647.37
#2024-01-30|4683.84
#2024-01-31|4666.64
#2024-02-01|4671.35
#2024-02-02|4731.81
#2024-02-05|4563.18
#2024-02-06|4560.81
#2024-02-07|4696.91
#2024-02-08|4810.00
#2024-02-09|4789.07
#2024-02-12|4915.73
#2024-02-13|4839.64
#2024-02-14|4928.52
#2024-02-15|5034.72
#2024-02-16|4996.17
#2024-02-19|5059.14
#2024-02-20|5205.12
#2024-02-21|5263.76
#2024-02-22|5219.82
#2024-02-23|5191.17
#2024-02-26|5152.08
#2024-02-27|5164.62
#2024-02-28|5185.56
#2024-02-29|5105.85
#2024-03-01|5127.16
#2024-03-04|5146.72
#2024-03-05|5069.20
#2024-03-06|5180.56
#2024-03-07|5249.21
#2024-03-08|5312.79
#2024-03-11|5147.89
#2024-03-12|5168.46
#2024-03-13|5153.97
#2024-03-14|5176.89
#2024-03-15|5138.55
#2024-03-18|5127.69
#2024-03-19|5142.13
#2024-03-20|5161.42
#2024-03-21|5183.29
#2024-03-22|5172.95
#2024-03-25|5105.93
#2024-03-26|5149.33
#2024-03-27|5173.71
#2024-03-28|5170.21
#2024-03-29|5170.21
#2024-04-01|5143.64
#2024-04-02|5077.73
#2024-04-03|5242.17
#2024-04-04|5190.50
#2024-04-05|5209.81
#2024-04-08|5211.39
#2024-04-09|5141.73
#2024-04-10|5123.85
#2024-04-11|5081.56
#2024-04-12|5030.95
#2024-04-15|5046.48
#2024-04-16|4977.25
#2024-04-17|4912.56
#2024-04-18|4922.57
#2024-04-19|4952.82
#2024-04-22|4946.96
#2024-04-23|5080.47
#2024-04-24|5043.58
#2024-04-25|5044.69
#2024-04-26|5249.43
#2024-04-29|5116.19
#2024-04-30|5108.46
#2024-05-01|5104.16
#2024-05-02|5068.41
#2024-05-03|5325.05
#2024-05-06|5331.48
#2024-05-07|5406.19
#2024-05-08|5489.82
#2024-05-09|5554.80
#2024-05-10|5471.11
#2024-05-13|5458.44
#2024-05-14|5505.03
#2024-05-15|5599.37
#2024-05-16|5584.35
#2024-05-17|5523.58
#2024-05-20|5596.85
#2024-05-21|5555.87
#2024-05-22|5479.26
#2024-05-23|5591.62
#2024-05-24|5629.15
#2024-05-27|5664.94
#2024-05-28|5588.18
#2024-05-29|5542.90
#2024-05-30|5595.48
#2024-05-31|5475.43
#2024-06-03|5517.70
#2024-06-04|5501.92
#2024-06-05|5498.73
#2024-06-06|5398.81
#2024-06-07|5384.83
#2024-06-10|5272.01
#2024-06-11|5206.60
#2024-06-12|5439.35
#2024-06-13|5274.85
#2024-06-14|4978.03
#2024-06-17|4984.96
#2024-06-18|5044.39
#2024-06-19|5082.89
#2024-06-20|5090.68
#2024-06-21|4943.76
#2024-06-24|4950.80
#2024-06-25|5003.55
#2024-06-26|4946.81
#2024-06-27|4949.09
#2024-06-28|4900.16
#2024-07-01|4887.17
#2024-07-02|5027.06
#2024-07-03|5126.50
#2024-07-04|5197.86
#2024-07-05|5212.51
#2024-07-08|5196.98
#2024-07-09|5137.51
#2024-07-10|5182.48
#2024-07-11|5360.74
#2024-07-12|5406.32
#2024-07-15|5371.05
#2024-07-16|5440.69
#2024-07-17|5328.75
#2024-07-18|5382.13
#2024-07-19|5284.31
#2024-07-22|5217.56
#2024-07-23|5246.56
#2024-07-24|5127.67
#2024-07-25|5114.15
#2024-07-26|5207.70
#2024-07-29|5226.04
#2024-07-30|5314.01
#2024-07-31|5343.72
#2024-08-01|5250.61
#2024-08-02|5050.75
#2024-08-05|5017.02
#2024-08-06|4988.79
#2024-08-07|5071.95
#2024-08-08|5013.10
#2024-08-09|5061.61
#2024-08-12|5075.39
#2024-08-13|5071.28
#2024-08-14|5179.43
#2024-08-15|5187.38
#2024-08-16|5161.32
#2024-08-19|5214.28
#2024-08-20|5209.21
#2024-08-21|5141.19
#2024-08-22|5000.86
#2024-08-23|5081.20
#2024-08-26|5110.94
#2024-08-27|5003.73
#2024-08-28|5011.11
#2024-08-29|5035.81
#2024-08-30|5010.81
#2024-09-02|5123.94
#2024-09-03|4950.73
#2024-09-04|4999.40
#2024-09-05|4859.98
#2024-09-06|4914.31
#2024-09-09|4915.64
#2024-09-10|4905.65
#2024-09-11|4910.18
#2024-09-12|4952.51
#2024-09-13|5060.57
#2024-09-16|5123.18
#2024-09-17|5223.98
#2024-09-18|5190.39
#2024-09-19|5418.28
#2024-09-20|5392.62
#2024-09-23|5392.61
#2024-09-24|5425.97
#2024-09-25|5537.17
#2024-09-26|5575.62
#2024-09-27|5504.76
#2024-09-30|5415.48
#2024-10-01|5308.74
#2024-10-02|5265.69
#2024-10-03|5138.64
#2024-10-04|5164.95
#2024-10-07|5193.11
#2024-10-08|5163.75
#2024-10-09|5137.20
#2024-10-10|5040.66
#2024-10-11|5018.89
#2024-10-14|5040.36
#2024-10-15|5098.64
#2024-10-16|5173.08
#2024-10-17|5192.57
#2024-10-18|5204.47
#2024-10-21|5190.75
#2024-10-22|5121.35
#2024-10-23|4996.39
#2024-10-24|4946.55
#2024-10-25|4935.73
#2024-10-28|4996.49
#2024-10-29|5000.33
#2024-10-30|5055.77
#2024-10-31|5027.97
#2024-11-01|5007.47
#2024-11-04|4996.69
#2024-11-05|4846.66
#2024-11-06|4707.95
#2024-11-07|4939.93
#2024-11-08|4823.58
#2024-11-11|4923.51
#2024-11-12|4736.90
#2024-11-13|4568.49
#2024-11-14|4594.59
#2024-11-15|4495.14
#2024-11-18|4504.75
#2024-11-19|4447.23
#2024-11-20|4418.00
#2024-11-21|4475.53
#2024-11-22|4486.08
#2024-11-25|4522.24
#2024-11-26|4427.79
#2024-11-27|4328.20
#2024-11-28|4395.54
#2024-11-29|4372.93
#2024-12-02|4313.04
#2024-12-03|4389.76
#2024-12-04|4432.93
#2024-12-05|4390.23
#2024-12-06|4321.39
#2024-12-09|4377.26
#2024-12-10|4349.38
#2024-12-11|4336.40
#2024-12-12|4306.63
#2024-12-13|4248.57
#2024-12-16|4193.52
#2024-12-17|4203.29
#2024-12-18|4304.57
#2024-12-19|4226.99
#2024-12-20|4223.67
#2024-12-23|4181.08
#2024-12-24|4222.31
#2024-12-25|4222.31
#2024-12-26|4229.42
#2024-12-27|4202.22
#2024-12-30|4211.40
#2024-12-31|4228.03
#2025-01-01|4228.03
#2025-01-02|4176.95
#2025-01-03|4103.98
#2025-01-06|4225.99
#2025-01-07|4200.65
#2025-01-08|4042.94
#2025-01-09|3986.12
#2025-01-10|3907.83
#2025-01-13|3848.75
#2025-01-14|3914.90
#2025-01-15|4016.34
#2025-01-16|4039.09
#2025-01-17|4120.99
#2025-01-20|4179.43
#2025-01-21|4137.19
#2025-01-22|4190.55
#2025-01-23|4184.52
#2025-01-24|4257.56
#2025-01-27|4153.47
#2025-01-28|4141.75
#2025-01-29|4129.76
#2025-01-30|4149.10
#2025-01-31|4064.00
#2025-02-03|3909.45
#2025-02-04|4018.13
#2025-02-05|3951.59
#2025-02-06|4070.28
#2025-02-07|4016.45
#2025-02-10|3972.13
#2025-02-11|4029.76
#2025-02-12|4074.67
#2025-02-13|4166.15
#2025-02-14|4206.71
#2025-02-17|4195.10
#2025-02-18|4218.57
#2025-02-19|4076.48
#2025-02-20|4068.76
#2025-02-21|4552.96
#2025-02-24|4549.70
#2025-02-25|4550.88
#2025-02-26|4741.14
#2025-02-27|4701.58
#2025-02-28|4720.77
#2025-03-03|4665.05
#2025-03-04|4640.16
#2025-03-05|5093.23
#2025-03-06|5347.25
#2025-03-07|5328.61
#2025-03-10|5226.55
#2025-03-11|5015.60
#2025-03-12|5072.72
#2025-03-13|4968.52
#2025-03-14|5097.26
#2025-03-17|5155.67
#2025-03-18|5169.51
#2025-03-19|5128.31
#2025-03-20|5097.95
#2025-03-21|4937.91
#2025-03-24|4941.96
#2025-03-25|4849.04
#2025-03-26|4887.44
#2025-03-27|4848.95
#2025-03-28|4799.83
#2025-03-31|4635.22
#2025-04-01|4647.69
#2025-04-02|4778.94
#2025-04-03|4703.85
#2025-04-04|4497.65
#2025-04-07|4246.95
#2025-04-08|4376.36
#2025-04-09|4351.92
#2025-04-10|4516.53
#2025-04-11|4667.03
#2025-04-14|4789.13
#2025-04-15|4884.15
#2025-04-16|4831.54
#2025-04-17|4665.52
#2025-04-18|4665.52
#2025-04-21|4726.36
#2025-04-22|4712.18
#2025-04-23|4773.78
#2025-04-24|4722.20
#2025-04-25|4905.06
#2025-04-28|4928.25
#2025-04-29|4976.24
#2025-04-30|4896.32
#2025-05-01|4859.27
#2025-05-02|4997.77
#2025-05-05|4984.80
#2025-05-06|4909.98
#2025-05-07|4935.86
#2025-05-08|4966.78
#2025-05-09|5041.31
#2025-05-12|5176.55
#2025-05-13|5220.45
#2025-05-14|5201.54
#2025-05-15|5022.79
#2025-05-16|4965.88
#2025-05-19|4949.89
#2025-05-20|4996.84
#2025-05-21|5005.10
#2025-05-22|4925.14
#2025-05-23|4896.85
#2025-05-26|5010.04
#2025-05-27|5018.94
#2025-05-28|4963.37
#2025-05-29|5047.68
#2025-05-30|4975.99
#2025-06-02|4923.60
#2025-06-03|4875.93
#2025-06-04|4923.82
#2025-06-05|5071.13
#2025-06-06|4997.26
#2025-06-09|5020.48
#2025-06-10|5138.65
#2025-06-11|5183.05
#2025-06-12|5253.68
#2025-06-13|5103.11
#2025-06-16|5205.86
#2025-06-17|5005.24
#2025-06-18|4943.87
#2025-06-19|4820.99
#2025-06-20|4891.11
#2025-06-23|4803.94
#2025-06-24|4864.45
#2025-06-25|4761.10
#2025-06-26|4861.11
#2025-06-27|4975.48
#2025-06-30|4947.47
#2025-07-01|4933.43
#2025-07-02|4970.84
#2025-07-03|4871.05
#2025-07-04|4891.62
#2025-07-07|4846.07
#2025-07-08|4923.35
#2025-07-09|4947.61
#2025-07-10|4984.13
#2025-07-11|4911.76
#2025-07-14|4844.21
#2025-07-15|4837.58
#2025-07-16|4712.48
#2025-07-17|4858.46
#2025-07-18|4952.29
#2025-07-21|4975.56
#2025-07-22|4924.71
#2025-07-23|5091.90
#2025-07-24|5133.21
#2025-07-25|5090.38
#2025-07-28|5030.29
#2025-07-29|5015.48
#2025-07-30|4984.81
#2025-07-31|4853.58
#2025-08-01|4686.43
#2025-08-04|4707.42
#2025-08-05|4724.96
#2025-08-06|4796.87
#2025-08-07|4862.10
#2025-08-08|4834.46
#2025-08-11|4640.44
#2025-08-12|4693.66
#2025-08-13|4787.32
#2025-08-14|4762.59
#2025-08-15|4864.78
#2025-08-18|4830.33
#2025-08-19|4921.56
#2025-08-20|4709.36
#2025-08-21|4673.93
#2025-08-22|4793.45
#2025-08-25|4707.52
#2025-08-26|4598.42
#2025-08-27|4562.88
#2025-08-28|4604.93
#2025-08-29|4545.87
#2025-09-01|4575.47
#2025-09-02|4502.94
#2025-09-03|4617.24
#2025-09-04|4662.74
#2025-09-05|4792.13
#2025-09-08|4913.66
#2025-09-09|4763.58
#2025-09-10|4768.73
#2025-09-11|4809.33
#2025-09-12|4797.74
#2025-09-15|4777.04
#2025-09-16|4740.96
#2025-09-17|4691.14
#2025-09-18|4667.46
#2025-09-19|4565.42
#2025-09-22|4596.89
#2025-09-23|4954.50
#2025-09-24|4860.26
#2025-09-25|4818.69
#2025-09-26|4878.66
#2025-09-29|4819.05
#2025-09-30|4900.74
#2025-10-01|4899.69
#2025-10-02|4974.68
#2025-10-03|5007.68
#2025-10-06|4955.49
#2025-10-07|4952.70
#2025-10-08|4892.83
#2025-10-09|4799.64
#2025-10-10|4735.17
#2025-10-13|4806.12
#2025-10-14|4782.74
#2025-10-15|4833.34
#2025-10-16|4853.25
#2025-10-17|4744.31
#2025-10-20|4775.13
#2025-10-21|4766.55
#2025-10-22|4767.31
#2025-10-23|4711.77
#2025-10-24|4824.52
#2025-10-27|4764.34
#2025-10-28|4743.81
#2025-10-29|4712.80
#2025-10-30|4541.64
#2025-10-31|4436.44
#2025-11-03|4401.11
#2025-11-04|4371.80
#2025-11-05|4453.41
#2025-11-06|4397.29
#2025-11-07|4321.55
#2025-11-10|4586.82
#2025-11-11|4742.55
#2025-11-12|4766.07
#2025-11-13|4675.03
#2025-11-14|4627.01
#2025-11-17|4549.53
#2025-11-18|4412.13
#2025-11-19|4483.96
#2025-11-20|4557.51
#2025-11-21|4530.84
#2025-11-24|4655.39
#2025-11-25|4843.15
#2025-11-26|4887.78
#2025-11-27|4934.55
#2025-11-28|5035.37
#2025-12-01|5016.05
#2025-12-02|4981.10
#2025-12-03|5075.54
#2025-12-04|5056.03
#2025-12-05|5147.80
#2025-12-08|5113.12
#2025-12-09|5062.50
#2025-12-10|5071.27
#2025-12-11|5218.64
#2025-12-12|5160.63
#2025-12-15|5195.10
#2025-12-16|5232.98
#2025-12-17|5132.02
#2025-12-18|5131.96
#2025-12-19|5135.40
#2025-12-22|5170.80
#2025-12-23|5154.18
#2025-12-24|5125.41
#2025-12-25|5125.41
#2025-12-26|5124.98
#2025-12-29|5121.80
#2025-12-30|5149.17
#2025-12-31|5129.10
#2026-01-01|5129.10
#2026-01-02|5099.50
#2026-01-05|5057.61
#2026-01-06|4984.93
#2026-01-07|4900.17
#2026-01-08|4924.77
#2026-01-09|5041.63
#2026-01-12|5090.62
#2026-01-13|4923.62
#2026-01-14|4994.12
#2026-01-15|4985.32
#2026-01-16|4939.60
#2026-01-19|4883.56
#2026-01-20|4822.27
#2026-01-21|4916.04
#2026-01-22|5020.14
#2026-01-23|5021.69
#2026-01-26|5185.08
#2026-01-27|5212.80
#2026-01-28|5274.46
#2026-01-29|5200.74
#2026-01-30|5172.00
#2026-02-02|5213.72
#2026-02-03|5206.81
#2026-02-04|5390.63
#2026-02-05|5422.19
#2026-02-06|5590.97
#2026-02-09|5721.67
#2026-02-10|5684.14
#2026-02-11|5745.42
#2026-02-12|5850.22
#2026-02-13|5672.80
#2026-02-16|5553.88
#2026-02-17|5415.86
#2026-02-18|5494.69
#2026-02-19|5514.93
#2026-02-20|5933.65
#2026-02-23|5810.31
#2026-02-24|5859.51
#2026-02-25|5706.57
#2026-02-26|5700.82
#2026-02-27|5857.36
#2026-03-02|5705.07
#2026-03-03|5435.66
#2026-03-04|5470.01
#2026-03-05|5385.06
#2026-03-06|5277.62
#2026-03-09|5201.00
#2026-03-10|5309.25
#2026-03-11|5259.89
#2026-03-12|5080.54
#2026-03-13|4941.47
#2026-03-16|4981.41
#2026-03-17|4937.64
#2026-03-18|4921.87
#2026-03-19|4705.90
#2026-03-20|4778.69
#2026-03-23|4896.83
#2026-03-24|4843.58
#2026-03-25|5000.37
#2026-03-26|4824.78
#2026-03-27|4887.72
#2026-03-30|4921.73
#2026-03-31|4917.92
#2026-04-01|5056.93
#2026-04-02|4960.21