Table Data - Nasdaq Emerging Markets Food, Beverage and Tobacco Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets Food, Beverage and Tobacco Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM4510LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:47 PM CDT |
| Notes | For more information about this series, see: NQEM4510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 154.46 |
| 2001-04-02 | 154.46 |
| 2001-04-03 | 151.90 |
| 2001-04-04 | 151.74 |
| 2001-04-05 | 154.03 |
| 2001-04-06 | 153.44 |
| 2001-04-09 | 153.10 |
| 2001-04-10 | 155.26 |
| 2001-04-11 | 156.78 |
| 2001-04-12 | 156.36 |
| 2001-04-13 | . |
| 2001-04-16 | 155.09 |
| 2001-04-17 | 155.96 |
| 2001-04-18 | 157.73 |
| 2001-04-19 | 152.30 |
| 2001-04-20 | 154.65 |
| 2001-04-23 | 154.17 |
| 2001-04-24 | 155.61 |
| 2001-04-25 | 155.21 |
| 2001-04-26 | 158.10 |
| 2001-04-27 | 156.31 |
| 2001-04-30 | 157.12 |
| 2001-05-01 | 157.35 |
| 2001-05-02 | 156.26 |
| 2001-05-03 | 155.19 |
| 2001-05-04 | 155.42 |
| 2001-05-07 | 155.16 |
| 2001-05-08 | 154.95 |
| 2001-05-09 | 155.23 |
| 2001-05-10 | 154.65 |
| 2001-05-11 | 156.29 |
| 2001-05-14 | 156.09 |
| 2001-05-15 | 155.22 |
| 2001-05-16 | 156.44 |
| 2001-05-17 | 160.53 |
| 2001-05-18 | 160.56 |
| 2001-05-21 | 160.83 |
| 2001-05-22 | 161.81 |
| 2001-05-23 | 161.95 |
| 2001-05-24 | 159.71 |
| 2001-05-25 | 159.08 |
| 2001-05-28 | . |
| 2001-05-29 | 158.93 |
| 2001-05-30 | 158.66 |
| 2001-05-31 | 161.20 |
| 2001-06-01 | 160.78 |
| 2001-06-04 | 160.14 |
| 2001-06-05 | 160.53 |
| 2001-06-06 | 162.66 |
| 2001-06-07 | 164.19 |
| 2001-06-08 | 164.52 |
| 2001-06-11 | 164.52 |
| 2001-06-12 | 164.68 |
| 2001-06-13 | 164.62 |
| 2001-06-14 | 164.43 |
| 2001-06-15 | 160.72 |
| 2001-06-18 | 160.36 |
| 2001-06-19 | 159.90 |
| 2001-06-20 | 163.02 |
| 2001-06-21 | 165.55 |
| 2001-06-22 | 165.96 |
| 2001-06-25 | 166.22 |
| 2001-06-26 | 166.32 |
| 2001-06-27 | 167.07 |
| 2001-06-28 | 166.14 |
| 2001-06-29 | 165.25 |
| 2001-07-02 | 167.37 |
| 2001-07-03 | 168.07 |
| 2001-07-04 | . |
| 2001-07-05 | 167.16 |
| 2001-07-06 | 164.52 |
| 2001-07-09 | 164.66 |
| 2001-07-10 | 164.77 |
| 2001-07-11 | 161.68 |
| 2001-07-12 | 162.34 |
| 2001-07-13 | 161.82 |
| 2001-07-16 | 160.73 |
| 2001-07-17 | 160.87 |
| 2001-07-18 | 160.54 |
| 2001-07-19 | 160.64 |
| 2001-07-20 | 160.40 |
| 2001-07-23 | 161.62 |
| 2001-07-24 | 160.40 |
| 2001-07-25 | 160.36 |
| 2001-07-26 | 162.35 |
| 2001-07-27 | 162.01 |
| 2001-07-30 | 164.73 |
| 2001-07-31 | 163.54 |
| 2001-08-01 | 163.46 |
| 2001-08-02 | 166.57 |
| 2001-08-03 | 166.63 |
| 2001-08-06 | 164.97 |
| 2001-08-07 | 164.72 |
| 2001-08-08 | 165.28 |
| 2001-08-09 | 165.05 |
| 2001-08-10 | 164.14 |
| 2001-08-13 | 167.61 |
| 2001-08-14 | 167.78 |
| 2001-08-15 | 168.01 |
| 2001-08-16 | 168.75 |
| 2001-08-17 | 164.74 |
| 2001-08-20 | 163.63 |
| 2001-08-21 | 164.80 |
| 2001-08-22 | 165.94 |
| 2001-08-23 | 166.59 |
| 2001-08-24 | 168.61 |
| 2001-08-27 | 168.63 |
| 2001-08-28 | 168.15 |
| 2001-08-29 | 170.65 |
| 2001-08-30 | 170.87 |
| 2001-08-31 | 170.28 |
| 2001-09-03 | . |
| 2001-09-04 | 167.97 |
| 2001-09-05 | 167.23 |
| 2001-09-06 | 165.92 |
| 2001-09-07 | 164.66 |
| 2001-09-10 | 160.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 146.63 |
| 2001-09-18 | 148.18 |
| 2001-09-19 | 147.91 |
| 2001-09-20 | 144.18 |
| 2001-09-21 | 142.58 |
| 2001-09-24 | 145.39 |
| 2001-09-25 | 146.50 |
| 2001-09-26 | 147.34 |
| 2001-09-27 | 147.35 |
| 2001-09-28 | 146.82 |
| 2001-10-01 | 146.91 |
| 2001-10-02 | 144.77 |
| 2001-10-03 | 144.55 |
| 2001-10-04 | 145.58 |
| 2001-10-05 | 146.23 |
| 2001-10-08 | 145.59 |
| 2001-10-09 | 145.43 |
| 2001-10-10 | 146.49 |
| 2001-10-11 | 148.31 |
| 2001-10-12 | 145.00 |
| 2001-10-15 | 145.38 |
| 2001-10-16 | 146.66 |
| 2001-10-17 | 147.27 |
| 2001-10-18 | 146.35 |
| 2001-10-19 | 147.21 |
| 2001-10-22 | 146.82 |
| 2001-10-23 | 145.60 |
| 2001-10-24 | 147.88 |
| 2001-10-25 | 147.79 |
| 2001-10-26 | 146.60 |
| 2001-10-29 | 146.81 |
| 2001-10-30 | 144.90 |
| 2001-10-31 | 145.48 |
| 2001-11-01 | 145.10 |
| 2001-11-02 | 144.47 |
| 2001-11-05 | 145.68 |
| 2001-11-06 | 145.97 |
| 2001-11-07 | 145.72 |
| 2001-11-08 | 146.48 |
| 2001-11-09 | 145.49 |
| 2001-11-12 | 145.62 |
| 2001-11-13 | 147.71 |
| 2001-11-14 | 149.73 |
| 2001-11-15 | 151.07 |
| 2001-11-16 | 150.60 |
| 2001-11-19 | 151.15 |
| 2001-11-20 | 151.00 |
| 2001-11-21 | 150.18 |
| 2001-11-22 | . |
| 2001-11-23 | 150.85 |
| 2001-11-26 | 151.41 |
| 2001-11-27 | 150.36 |
| 2001-11-28 | 150.22 |
| 2001-11-29 | 149.47 |
| 2001-11-30 | 149.15 |
| 2001-12-03 | 150.09 |
| 2001-12-04 | 151.21 |
| 2001-12-05 | 152.05 |
| 2001-12-06 | 152.36 |
| 2001-12-07 | 153.34 |
| 2001-12-10 | 153.00 |
| 2001-12-11 | 152.15 |
| 2001-12-12 | 152.75 |
| 2001-12-13 | 149.10 |
| 2001-12-14 | 149.49 |
| 2001-12-17 | 151.61 |
| 2001-12-18 | 151.12 |
| 2001-12-19 | 150.71 |
| 2001-12-20 | 149.46 |
| 2001-12-21 | 150.88 |
| 2001-12-24 | 150.90 |
| 2001-12-25 | . |
| 2001-12-26 | 151.94 |
| 2001-12-27 | 151.15 |
| 2001-12-28 | 151.80 |
| 2001-12-31 | 151.19 |
| 2002-01-01 | . |
| 2002-01-02 | 152.15 |
| 2002-01-03 | 154.58 |
| 2002-01-04 | 155.48 |
| 2002-01-07 | 154.85 |
| 2002-01-08 | 156.43 |
| 2002-01-09 | 156.26 |
| 2002-01-10 | 156.20 |
| 2002-01-11 | 155.55 |
| 2002-01-14 | 155.36 |
| 2002-01-15 | 157.52 |
| 2002-01-16 | 157.42 |
| 2002-01-17 | 159.63 |
| 2002-01-18 | 159.19 |
| 2002-01-21 | . |
| 2002-01-22 | 158.87 |
| 2002-01-23 | 160.41 |
| 2002-01-24 | 160.67 |
| 2002-01-25 | 161.15 |
| 2002-01-28 | 161.52 |
| 2002-01-29 | 160.11 |
| 2002-01-30 | 158.59 |
| 2002-01-31 | 161.44 |
| 2002-02-01 | 161.93 |
| 2002-02-04 | 161.13 |
| 2002-02-05 | 161.10 |
| 2002-02-06 | 161.97 |
| 2002-02-07 | 160.82 |
| 2002-02-08 | 160.10 |
| 2002-02-11 | 159.11 |
| 2002-02-12 | 159.93 |
| 2002-02-13 | 160.39 |
| 2002-02-14 | 160.60 |
| 2002-02-15 | 161.28 |
| 2002-02-18 | . |
| 2002-02-19 | 159.36 |
| 2002-02-20 | 159.05 |
| 2002-02-21 | 158.51 |
| 2002-02-22 | 157.34 |
| 2002-02-25 | 157.00 |
| 2002-02-26 | 158.11 |
| 2002-02-27 | 160.96 |
| 2002-02-28 | 161.13 |
| 2002-03-01 | 163.80 |
| 2002-03-04 | 166.93 |
| 2002-03-05 | 166.91 |
| 2002-03-06 | 169.71 |
| 2002-03-07 | 170.16 |
| 2002-03-08 | 171.57 |
| 2002-03-11 | 172.81 |
| 2002-03-12 | 173.54 |
| 2002-03-13 | 173.74 |
| 2002-03-14 | 172.86 |
| 2002-03-15 | 173.25 |
| 2002-03-18 | 175.26 |
| 2002-03-19 | 176.78 |
| 2002-03-20 | 177.50 |
| 2002-03-21 | 177.52 |
| 2002-03-22 | 179.44 |
| 2002-03-25 | 178.88 |
| 2002-03-26 | 178.80 |
| 2002-03-27 | 179.23 |
| 2002-03-28 | 179.70 |
| 2002-03-29 | . |
| 2002-04-01 | 179.39 |
| 2002-04-02 | 179.29 |
| 2002-04-03 | 178.29 |
| 2002-04-04 | 178.87 |
| 2002-04-05 | 180.46 |
| 2002-04-08 | 181.46 |
| 2002-04-09 | 181.68 |
| 2002-04-10 | 184.14 |
| 2002-04-11 | 183.89 |
| 2002-04-12 | 185.04 |
| 2002-04-15 | 185.29 |
| 2002-04-16 | 186.28 |
| 2002-04-17 | 187.58 |
| 2002-04-18 | 186.09 |
| 2002-04-19 | 185.69 |
| 2002-04-22 | 185.36 |
| 2002-04-23 | 185.15 |
| 2002-04-24 | 186.08 |
| 2002-04-25 | 185.66 |
| 2002-04-26 | 186.73 |
| 2002-04-29 | 185.77 |
| 2002-04-30 | 185.54 |
| 2002-05-01 | 184.74 |
| 2002-05-02 | 187.76 |
| 2002-05-03 | 185.88 |
| 2002-05-06 | 186.54 |
| 2002-05-07 | 185.51 |
| 2002-05-08 | 187.68 |
| 2002-05-09 | 184.06 |
| 2002-05-10 | 182.28 |
| 2002-05-13 | 182.89 |
| 2002-05-14 | 183.04 |
| 2002-05-15 | 183.11 |
| 2002-05-16 | 182.82 |
| 2002-05-17 | 183.25 |
| 2002-05-20 | 181.86 |
| 2002-05-21 | 181.09 |
| 2002-05-22 | 181.37 |
| 2002-05-23 | 182.41 |
| 2002-05-24 | 183.36 |
| 2002-05-27 | . |
| 2002-05-28 | 182.24 |
| 2002-05-29 | 181.53 |
| 2002-05-30 | 180.68 |
| 2002-05-31 | 178.11 |
| 2002-06-03 | 179.49 |
| 2002-06-04 | 179.79 |
| 2002-06-05 | 178.66 |
| 2002-06-06 | 175.70 |
| 2002-06-07 | 175.05 |
| 2002-06-10 | 176.73 |
| 2002-06-11 | 175.69 |
| 2002-06-12 | 174.01 |
| 2002-06-13 | 174.31 |
| 2002-06-14 | 173.96 |
| 2002-06-17 | 174.57 |
| 2002-06-18 | 173.40 |
| 2002-06-19 | 170.65 |
| 2002-06-20 | 167.32 |
| 2002-06-21 | 164.48 |
| 2002-06-24 | 163.18 |
| 2002-06-25 | 164.48 |
| 2002-06-26 | 160.25 |
| 2002-06-27 | 162.91 |
| 2002-06-28 | 166.07 |
| 2002-07-01 | 166.24 |
| 2002-07-02 | 164.81 |
| 2002-07-03 | 164.41 |
| 2002-07-04 | . |
| 2002-07-05 | 167.22 |
| 2002-07-08 | 167.82 |
| 2002-07-09 | 167.34 |
| 2002-07-10 | 168.13 |
| 2002-07-11 | 166.33 |
| 2002-07-12 | 168.01 |
| 2002-07-15 | 165.71 |
| 2002-07-16 | 165.99 |
| 2002-07-17 | 166.91 |
| 2002-07-18 | 168.45 |
| 2002-07-19 | 166.76 |
| 2002-07-22 | 164.54 |
| 2002-07-23 | 161.62 |
| 2002-07-24 | 161.48 |
| 2002-07-25 | 160.75 |
| 2002-07-26 | 156.21 |
| 2002-07-29 | 158.45 |
| 2002-07-30 | 157.61 |
| 2002-07-31 | 156.20 |
| 2002-08-01 | 154.95 |
| 2002-08-02 | 155.49 |
| 2002-08-05 | 152.63 |
| 2002-08-06 | 153.27 |
| 2002-08-07 | 155.58 |
| 2002-08-08 | 159.77 |
| 2002-08-09 | 158.60 |
| 2002-08-12 | 157.68 |
| 2002-08-13 | 156.38 |
| 2002-08-14 | 158.74 |
| 2002-08-15 | 159.53 |
| 2002-08-16 | 160.81 |
| 2002-08-19 | 162.88 |
| 2002-08-20 | 162.70 |
| 2002-08-21 | 163.02 |
| 2002-08-22 | 162.04 |
| 2002-08-23 | 161.27 |
| 2002-08-26 | 162.33 |
| 2002-08-27 | 161.30 |
| 2002-08-28 | 159.97 |
| 2002-08-29 | 159.14 |
| 2002-08-30 | 160.03 |
| 2002-09-02 | . |
| 2002-09-03 | 157.72 |
| 2002-09-04 | 157.81 |
| 2002-09-05 | 157.15 |
| 2002-09-06 | 157.42 |
| 2002-09-09 | 157.97 |
| 2002-09-10 | 157.84 |
| 2002-09-11 | 158.45 |
| 2002-09-12 | 157.95 |
| 2002-09-13 | 156.91 |
| 2002-09-16 | 156.13 |
| 2002-09-17 | 155.84 |
| 2002-09-18 | 153.23 |
| 2002-09-19 | 150.91 |
| 2002-09-20 | 149.86 |
| 2002-09-23 | 148.36 |
| 2002-09-24 | 148.66 |
| 2002-09-25 | 147.78 |
| 2002-09-26 | 149.97 |
| 2002-09-27 | 149.40 |
| 2002-09-30 | 148.34 |
| 2002-10-01 | 151.12 |
| 2002-10-02 | 152.04 |
| 2002-10-03 | 151.99 |
| 2002-10-04 | 151.15 |
| 2002-10-07 | 149.44 |
| 2002-10-08 | 149.31 |
| 2002-10-09 | 147.73 |
| 2002-10-10 | 145.82 |
| 2002-10-11 | 146.55 |
| 2002-10-14 | 145.79 |
| 2002-10-15 | 148.14 |
| 2002-10-16 | 146.97 |
| 2002-10-17 | 149.50 |
| 2002-10-18 | 151.31 |
| 2002-10-21 | 152.04 |
| 2002-10-22 | 150.67 |
| 2002-10-23 | 151.24 |
| 2002-10-24 | 152.49 |
| 2002-10-25 | 153.36 |
| 2002-10-28 | 153.57 |
| 2002-10-29 | 151.35 |
| 2002-10-30 | 151.48 |
| 2002-10-31 | 152.92 |
| 2002-11-01 | 153.09 |
| 2002-11-04 | 153.16 |
| 2002-11-05 | 151.68 |
| 2002-11-06 | 152.63 |
| 2002-11-07 | 152.90 |
| 2002-11-08 | 152.89 |
| 2002-11-11 | 152.42 |
| 2002-11-12 | 151.81 |
| 2002-11-13 | 150.84 |
| 2002-11-14 | 152.91 |
| 2002-11-15 | 151.86 |
| 2002-11-18 | 151.82 |
| 2002-11-19 | 149.32 |
| 2002-11-20 | 150.46 |
| 2002-11-21 | 151.22 |
| 2002-11-22 | 150.19 |
| 2002-11-25 | 152.46 |
| 2002-11-26 | 152.23 |
| 2002-11-27 | 154.55 |
| 2002-11-28 | . |
| 2002-11-29 | 156.08 |
| 2002-12-02 | 156.01 |
| 2002-12-03 | 154.26 |
| 2002-12-04 | 154.32 |
| 2002-12-05 | 153.59 |
| 2002-12-06 | 153.06 |
| 2002-12-09 | 153.69 |
| 2002-12-10 | 154.26 |
| 2002-12-11 | 154.41 |
| 2002-12-12 | 154.74 |
| 2002-12-13 | 155.19 |
| 2002-12-16 | 155.76 |
| 2002-12-17 | 155.61 |
| 2002-12-18 | 155.84 |
| 2002-12-19 | 156.99 |
| 2002-12-20 | 157.65 |
| 2002-12-23 | 157.91 |
| 2002-12-24 | 157.39 |
| 2002-12-25 | . |
| 2002-12-26 | 157.58 |
| 2002-12-27 | 157.04 |
| 2002-12-30 | 157.25 |
| 2002-12-31 | 157.62 |
| 2003-01-01 | . |
| 2003-01-02 | 158.06 |
| 2003-01-03 | 158.11 |
| 2003-01-06 | 157.46 |
| 2003-01-07 | 156.52 |
| 2003-01-08 | 157.04 |
| 2003-01-09 | 157.49 |
| 2003-01-10 | 157.69 |
| 2003-01-13 | 155.44 |
| 2003-01-14 | 155.26 |
| 2003-01-15 | 156.81 |
| 2003-01-16 | 155.45 |
| 2003-01-17 | 153.05 |
| 2003-01-20 | . |
| 2003-01-21 | 150.96 |
| 2003-01-22 | 149.13 |
| 2003-01-23 | 150.77 |
| 2003-01-24 | 148.79 |
| 2003-01-27 | 145.91 |
| 2003-01-28 | 145.47 |
| 2003-01-29 | 146.08 |
| 2003-01-30 | 145.93 |
| 2003-01-31 | 146.41 |
| 2003-02-03 | 147.96 |
| 2003-02-04 | 147.43 |
| 2003-02-05 | 148.17 |
| 2003-02-06 | 146.20 |
| 2003-02-07 | 144.96 |
| 2003-02-10 | 143.41 |
| 2003-02-11 | 143.46 |
| 2003-02-12 | 143.81 |
| 2003-02-13 | 142.58 |
| 2003-02-14 | 142.94 |
| 2003-02-17 | . |
| 2003-02-18 | 145.53 |
| 2003-02-19 | 145.40 |
| 2003-02-20 | 145.63 |
| 2003-02-21 | 145.87 |
| 2003-02-24 | 145.02 |
| 2003-02-25 | 143.27 |
| 2003-02-26 | 144.10 |
| 2003-02-27 | 143.83 |
| 2003-02-28 | 144.25 |
| 2003-03-03 | 145.31 |
| 2003-03-04 | 143.78 |
| 2003-03-05 | 142.74 |
| 2003-03-06 | 141.95 |
| 2003-03-07 | 143.06 |
| 2003-03-10 | 140.96 |
| 2003-03-11 | 140.31 |
| 2003-03-12 | 140.83 |
| 2003-03-13 | 143.06 |
| 2003-03-14 | 145.18 |
| 2003-03-17 | 144.16 |
| 2003-03-18 | 146.87 |
| 2003-03-19 | 146.27 |
| 2003-03-20 | 146.45 |
| 2003-03-21 | 147.55 |
| 2003-03-24 | 145.78 |
| 2003-03-25 | 146.18 |
| 2003-03-26 | 146.69 |
| 2003-03-27 | 145.74 |
| 2003-03-28 | 146.74 |
| 2003-03-31 | 145.43 |
| 2003-04-01 | 146.89 |
| 2003-04-02 | 148.90 |
| 2003-04-03 | 148.77 |
| 2003-04-04 | 149.83 |
| 2003-04-07 | 150.78 |
| 2003-04-08 | 149.90 |
| 2003-04-09 | 149.78 |
| 2003-04-10 | 150.84 |
| 2003-04-11 | 150.97 |
| 2003-04-14 | 153.04 |
| 2003-04-15 | 154.25 |
| 2003-04-16 | 153.26 |
| 2003-04-17 | 154.77 |
| 2003-04-18 | . |
| 2003-04-21 | 154.78 |
| 2003-04-22 | 155.79 |
| 2003-04-23 | 156.99 |
| 2003-04-24 | 157.40 |
| 2003-04-25 | 157.25 |
| 2003-04-28 | 157.90 |
| 2003-04-29 | 159.11 |
| 2003-04-30 | 159.83 |
| 2003-05-01 | 159.96 |
| 2003-05-02 | 160.80 |
| 2003-05-05 | 162.16 |
| 2003-05-06 | 161.23 |
| 2003-05-07 | 163.31 |
| 2003-05-08 | 162.30 |
| 2003-05-09 | 164.65 |
| 2003-05-12 | 164.12 |
| 2003-05-13 | 164.75 |
| 2003-05-14 | 163.68 |
| 2003-05-15 | 162.33 |
| 2003-05-16 | 160.57 |
| 2003-05-19 | 159.15 |
| 2003-05-20 | 158.92 |
| 2003-05-21 | 160.12 |
| 2003-05-22 | 161.64 |
| 2003-05-23 | 163.98 |
| 2003-05-26 | . |
| 2003-05-27 | 162.60 |
| 2003-05-28 | 163.41 |
| 2003-05-29 | 164.75 |
| 2003-05-30 | 164.17 |
| 2003-06-02 | 164.50 |
| 2003-06-03 | 165.11 |
| 2003-06-04 | 165.28 |
| 2003-06-05 | 163.86 |
| 2003-06-06 | 164.87 |
| 2003-06-09 | 162.70 |
| 2003-06-10 | 163.52 |
| 2003-06-11 | 164.72 |
| 2003-06-12 | 166.56 |
| 2003-06-13 | 165.18 |
| 2003-06-16 | 166.76 |
| 2003-06-17 | 168.07 |
| 2003-06-18 | 166.67 |
| 2003-06-19 | 166.96 |
| 2003-06-20 | 166.86 |
| 2003-06-23 | 166.30 |
| 2003-06-24 | 166.97 |
| 2003-06-25 | 167.85 |
| 2003-06-26 | 166.84 |
| 2003-06-27 | 167.84 |
| 2003-06-30 | 167.62 |
| 2003-07-01 | 168.99 |
| 2003-07-02 | 170.04 |
| 2003-07-03 | 171.32 |
| 2003-07-04 | . |
| 2003-07-07 | 171.59 |
| 2003-07-08 | 170.14 |
| 2003-07-09 | 170.13 |
| 2003-07-10 | 170.46 |
| 2003-07-11 | 169.72 |
| 2003-07-14 | 170.86 |
| 2003-07-15 | 169.50 |
| 2003-07-16 | 167.66 |
| 2003-07-17 | 167.33 |
| 2003-07-18 | 167.09 |
| 2003-07-21 | 167.92 |
| 2003-07-22 | 168.16 |
| 2003-07-23 | 168.80 |
| 2003-07-24 | 168.16 |
| 2003-07-25 | 169.16 |
| 2003-07-28 | 169.28 |
| 2003-07-29 | 169.06 |
| 2003-07-30 | 169.33 |
| 2003-07-31 | 170.37 |
| 2003-08-01 | 168.16 |
| 2003-08-04 | 166.47 |
| 2003-08-05 | 165.97 |
| 2003-08-06 | 166.22 |
| 2003-08-07 | 167.77 |
| 2003-08-08 | 167.98 |
| 2003-08-11 | 168.26 |
| 2003-08-12 | 167.47 |
| 2003-08-13 | 166.05 |
| 2003-08-14 | 166.74 |
| 2003-08-15 | 166.96 |
| 2003-08-18 | 168.83 |
| 2003-08-19 | 168.46 |
| 2003-08-20 | 169.25 |
| 2003-08-21 | 169.81 |
| 2003-08-22 | 169.94 |
| 2003-08-25 | 168.76 |
| 2003-08-26 | 167.49 |
| 2003-08-27 | 168.79 |
| 2003-08-28 | 169.17 |
| 2003-08-29 | 170.37 |
| 2003-09-01 | . |
| 2003-09-02 | 172.60 |
| 2003-09-03 | 174.47 |
| 2003-09-04 | 174.88 |
| 2003-09-05 | 175.47 |
| 2003-09-08 | 175.65 |
| 2003-09-09 | 172.69 |
| 2003-09-10 | 173.23 |
| 2003-09-11 | 173.41 |
| 2003-09-12 | 172.97 |
| 2003-09-15 | 172.63 |
| 2003-09-16 | 172.41 |
| 2003-09-17 | 173.10 |
| 2003-09-18 | 174.46 |
| 2003-09-19 | 174.40 |
| 2003-09-22 | 175.14 |
| 2003-09-23 | 175.74 |
| 2003-09-24 | 174.72 |
| 2003-09-25 | 173.67 |
| 2003-09-26 | 174.03 |
| 2003-09-29 | 173.72 |
| 2003-09-30 | 175.20 |
| 2003-10-01 | 177.06 |
| 2003-10-02 | 177.46 |
| 2003-10-03 | 176.85 |
| 2003-10-06 | 178.72 |
| 2003-10-07 | 179.00 |
| 2003-10-08 | 179.22 |
| 2003-10-09 | 181.58 |
| 2003-10-10 | 182.29 |
| 2003-10-13 | 184.11 |
| 2003-10-14 | 182.25 |
| 2003-10-15 | 182.65 |
| 2003-10-16 | 182.34 |
| 2003-10-17 | 179.76 |
| 2003-10-20 | 180.63 |
| 2003-10-21 | 181.67 |
| 2003-10-22 | 181.16 |
| 2003-10-23 | 181.46 |
| 2003-10-24 | 180.74 |
| 2003-10-27 | 180.77 |
| 2003-10-28 | 181.94 |
| 2003-10-29 | 181.20 |
| 2003-10-30 | 181.49 |
| 2003-10-31 | 181.74 |
| 2003-11-03 | 184.17 |
| 2003-11-04 | 184.40 |
| 2003-11-05 | 184.34 |
| 2003-11-06 | 182.53 |
| 2003-11-07 | 183.61 |
| 2003-11-10 | 183.05 |
| 2003-11-11 | 183.94 |
| 2003-11-12 | 185.12 |
| 2003-11-13 | 186.43 |
| 2003-11-14 | 187.95 |
| 2003-11-17 | 185.79 |
| 2003-11-18 | 185.95 |
| 2003-11-19 | 184.38 |
| 2003-11-20 | 185.14 |
| 2003-11-21 | 186.16 |
| 2003-11-24 | 184.29 |
| 2003-11-25 | 184.73 |
| 2003-11-26 | 185.55 |
| 2003-11-27 | . |
| 2003-11-28 | 187.31 |
| 2003-12-01 | 189.35 |
| 2003-12-02 | 189.01 |
| 2003-12-03 | 190.11 |
| 2003-12-04 | 189.67 |
| 2003-12-05 | 190.51 |
| 2003-12-08 | 189.99 |
| 2003-12-09 | 190.61 |
| 2003-12-10 | 188.67 |
| 2003-12-11 | 189.55 |
| 2003-12-12 | 189.63 |
| 2003-12-15 | 189.07 |
| 2003-12-16 | 188.23 |
| 2003-12-17 | 188.20 |
| 2003-12-18 | 188.82 |
| 2003-12-19 | 188.57 |
| 2003-12-22 | 190.03 |
| 2003-12-23 | 192.64 |
| 2003-12-24 | 193.47 |
| 2003-12-25 | . |
| 2003-12-26 | 193.82 |
| 2003-12-29 | 195.57 |
| 2003-12-30 | 197.40 |
| 2003-12-31 | 197.08 |
| 2004-01-01 | . |
| 2004-01-02 | 199.10 |
| 2004-01-05 | 206.03 |
| 2004-01-06 | 206.28 |
| 2004-01-07 | 207.92 |
| 2004-01-08 | 207.88 |
| 2004-01-09 | 208.45 |
| 2004-01-12 | 208.73 |
| 2004-01-13 | 209.47 |
| 2004-01-14 | 208.46 |
| 2004-01-15 | 207.08 |
| 2004-01-16 | 206.87 |
| 2004-01-19 | . |
| 2004-01-20 | 208.84 |
| 2004-01-21 | 207.93 |
| 2004-01-22 | 208.43 |
| 2004-01-23 | 209.65 |
| 2004-01-26 | 210.07 |
| 2004-01-27 | 209.88 |
| 2004-01-28 | 206.92 |
| 2004-01-29 | 202.64 |
| 2004-01-30 | 204.12 |
| 2004-02-02 | 206.13 |
| 2004-02-03 | 206.04 |
| 2004-02-04 | 205.62 |
| 2004-02-05 | 204.02 |
| 2004-02-06 | 206.89 |
| 2004-02-09 | 208.78 |
| 2004-02-10 | 209.38 |
| 2004-02-11 | 210.63 |
| 2004-02-12 | 212.90 |
| 2004-02-13 | 213.59 |
| 2004-02-16 | . |
| 2004-02-17 | 215.28 |
| 2004-02-18 | 217.24 |
| 2004-02-19 | 215.58 |
| 2004-02-20 | 213.72 |
| 2004-02-23 | 213.56 |
| 2004-02-24 | 214.12 |
| 2004-02-25 | 216.20 |
| 2004-02-26 | 219.71 |
| 2004-02-27 | 221.47 |
| 2004-03-01 | 226.64 |
| 2004-03-02 | 226.03 |
| 2004-03-03 | 219.21 |
| 2004-03-04 | 218.60 |
| 2004-03-05 | 217.75 |
| 2004-03-08 | 216.59 |
| 2004-03-09 | 214.76 |
| 2004-03-10 | 211.80 |
| 2004-03-11 | 209.93 |
| 2004-03-12 | 210.11 |
| 2004-03-15 | 209.35 |
| 2004-03-16 | 211.24 |
| 2004-03-17 | 213.71 |
| 2004-03-18 | 215.68 |
| 2004-03-19 | 217.56 |
| 2004-03-22 | 215.65 |
| 2004-03-23 | 214.64 |
| 2004-03-24 | 214.65 |
| 2004-03-25 | 215.02 |
| 2004-03-26 | 216.64 |
| 2004-03-29 | 216.20 |
| 2004-03-30 | 218.26 |
| 2004-03-31 | 220.38 |
| 2004-04-01 | 221.20 |
| 2004-04-02 | 221.79 |
| 2004-04-05 | 221.73 |
| 2004-04-06 | 220.31 |
| 2004-04-07 | 220.04 |
| 2004-04-08 | 219.94 |
| 2004-04-09 | . |
| 2004-04-12 | 219.73 |
| 2004-04-13 | 217.39 |
| 2004-04-14 | 214.42 |
| 2004-04-15 | 213.87 |
| 2004-04-16 | 214.84 |
| 2004-04-19 | 214.46 |
| 2004-04-20 | 214.83 |
| 2004-04-21 | 213.65 |
| 2004-04-22 | 213.41 |
| 2004-04-23 | 214.81 |
| 2004-04-26 | 213.74 |
| 2004-04-27 | 214.25 |
| 2004-04-28 | 210.00 |
| 2004-04-29 | 206.45 |
| 2004-04-30 | 204.27 |
| 2004-05-03 | 204.61 |
| 2004-05-04 | 206.38 |
| 2004-05-05 | 205.55 |
| 2004-05-06 | 202.47 |
| 2004-05-07 | 204.11 |
| 2004-05-10 | 193.86 |
| 2004-05-11 | 195.12 |
| 2004-05-12 | 196.49 |
| 2004-05-13 | 196.38 |
| 2004-05-14 | 196.57 |
| 2004-05-17 | 193.48 |
| 2004-05-18 | 193.76 |
| 2004-05-19 | 195.76 |
| 2004-05-20 | 192.87 |
| 2004-05-21 | 193.20 |
| 2004-05-24 | 192.54 |
| 2004-05-25 | 194.56 |
| 2004-05-26 | 196.08 |
| 2004-05-27 | 199.13 |
| 2004-05-28 | 200.89 |
| 2004-05-31 | . |
| 2004-06-01 | 199.60 |
| 2004-06-02 | 199.26 |
| 2004-06-03 | 197.41 |
| 2004-06-04 | 198.62 |
| 2004-06-07 | 201.88 |
| 2004-06-08 | 202.00 |
| 2004-06-09 | 201.74 |
| 2004-06-10 | 201.78 |
| 2004-06-11 | . |
| 2004-06-14 | 197.73 |
| 2004-06-15 | 198.41 |
| 2004-06-16 | 198.27 |
| 2004-06-17 | 199.46 |
| 2004-06-18 | 200.63 |
| 2004-06-21 | 201.66 |
| 2004-06-22 | 201.77 |
| 2004-06-23 | 202.73 |
| 2004-06-24 | 204.90 |
| 2004-06-25 | 205.04 |
| 2004-06-28 | 204.86 |
| 2004-06-29 | 203.94 |
| 2004-06-30 | 204.72 |
| 2004-07-01 | 205.95 |
| 2004-07-02 | 206.32 |
| 2004-07-05 | . |
| 2004-07-06 | 205.56 |
| 2004-07-07 | 208.02 |
| 2004-07-08 | 206.05 |
| 2004-07-09 | 207.66 |
| 2004-07-12 | 207.88 |
| 2004-07-13 | 207.46 |
| 2004-07-14 | 206.21 |
| 2004-07-15 | 205.67 |
| 2004-07-16 | 206.63 |
| 2004-07-19 | 207.64 |
| 2004-07-20 | 207.06 |
| 2004-07-21 | 206.17 |
| 2004-07-22 | 205.29 |
| 2004-07-23 | 203.76 |
| 2004-07-26 | 201.90 |
| 2004-07-27 | 201.81 |
| 2004-07-28 | 203.22 |
| 2004-07-29 | 203.22 |
| 2004-07-30 | 205.31 |
| 2004-08-02 | 204.36 |
| 2004-08-03 | 205.05 |
| 2004-08-04 | 204.07 |
| 2004-08-05 | 202.96 |
| 2004-08-06 | 201.88 |
| 2004-08-09 | 202.73 |
| 2004-08-10 | 202.96 |
| 2004-08-11 | 202.48 |
| 2004-08-12 | 202.35 |
| 2004-08-13 | 202.68 |
| 2004-08-16 | 202.51 |
| 2004-08-17 | 203.00 |
| 2004-08-18 | 203.69 |
| 2004-08-19 | 204.86 |
| 2004-08-20 | 205.36 |
| 2004-08-23 | 205.09 |
| 2004-08-24 | 204.51 |
| 2004-08-25 | 204.76 |
| 2004-08-26 | 205.95 |
| 2004-08-27 | 206.49 |
| 2004-08-30 | 207.24 |
| 2004-08-31 | 208.89 |
| 2004-09-01 | 208.72 |
| 2004-09-02 | 209.76 |
| 2004-09-03 | 208.37 |
| 2004-09-06 | . |
| 2004-09-07 | 209.05 |
| 2004-09-08 | 208.06 |
| 2004-09-09 | 207.84 |
| 2004-09-10 | 209.15 |
| 2004-09-13 | 210.99 |
| 2004-09-14 | 211.89 |
| 2004-09-15 | 211.27 |
| 2004-09-16 | 212.62 |
| 2004-09-17 | 213.01 |
| 2004-09-20 | 214.65 |
| 2004-09-21 | 216.03 |
| 2004-09-22 | 214.37 |
| 2004-09-23 | 215.04 |
| 2004-09-24 | 215.16 |
| 2004-09-27 | 214.08 |
| 2004-09-28 | 214.95 |
| 2004-09-29 | 214.80 |
| 2004-09-30 | 215.83 |
| 2004-10-01 | 219.33 |
| 2004-10-04 | 221.38 |
| 2004-10-05 | 220.47 |
| 2004-10-06 | 220.98 |
| 2004-10-07 | 221.11 |
| 2004-10-08 | 221.83 |
| 2004-10-11 | 222.49 |
| 2004-10-12 | 221.06 |
| 2004-10-13 | 220.39 |
| 2004-10-14 | 219.03 |
| 2004-10-15 | 219.38 |
| 2004-10-18 | 219.29 |
| 2004-10-19 | 220.19 |
| 2004-10-20 | 219.13 |
| 2004-10-21 | 219.93 |
| 2004-10-22 | 220.85 |
| 2004-10-25 | 219.35 |
| 2004-10-26 | 219.34 |
| 2004-10-27 | 221.65 |
| 2004-10-28 | 224.18 |
| 2004-10-29 | 226.22 |
| 2004-11-01 | 227.04 |
| 2004-11-02 | 228.28 |
| 2004-11-03 | 231.52 |
| 2004-11-04 | 231.27 |
| 2004-11-05 | 231.25 |
| 2004-11-08 | 230.01 |
| 2004-11-09 | 230.15 |
| 2004-11-10 | 231.59 |
| 2004-11-11 | 231.40 |
| 2004-11-12 | 232.03 |
| 2004-11-15 | 233.14 |
| 2004-11-16 | 233.05 |
| 2004-11-17 | 235.78 |
| 2004-11-18 | 234.22 |
| 2004-11-19 | 231.83 |
| 2004-11-22 | 232.65 |
| 2004-11-23 | 233.18 |
| 2004-11-24 | 235.25 |
| 2004-11-25 | . |
| 2004-11-26 | 238.66 |
| 2004-11-29 | 240.64 |
| 2004-11-30 | 241.30 |
| 2004-12-01 | 241.57 |
| 2004-12-02 | 243.31 |
| 2004-12-03 | 243.74 |
| 2004-12-06 | 246.28 |
| 2004-12-07 | 246.20 |
| 2004-12-08 | 245.16 |
| 2004-12-09 | 243.29 |
| 2004-12-10 | 243.82 |
| 2004-12-13 | 245.39 |
| 2004-12-14 | 246.42 |
| 2004-12-15 | 247.80 |
| 2004-12-16 | 248.65 |
| 2004-12-17 | 248.23 |
| 2004-12-20 | 250.56 |
| 2004-12-21 | 251.46 |
| 2004-12-22 | 251.15 |
| 2004-12-23 | 252.28 |
| 2004-12-24 | . |
| 2004-12-27 | 252.49 |
| 2004-12-28 | 253.02 |
| 2004-12-29 | 255.68 |
| 2004-12-30 | 256.79 |
| 2004-12-31 | 257.12 |
| 2005-01-03 | 258.82 |
| 2005-01-04 | 254.57 |
| 2005-01-05 | 252.62 |
| 2005-01-06 | 249.40 |
| 2005-01-07 | 248.14 |
| 2005-01-10 | 248.44 |
| 2005-01-11 | 247.37 |
| 2005-01-12 | 248.66 |
| 2005-01-13 | 249.93 |
| 2005-01-14 | 251.92 |
| 2005-01-17 | . |
| 2005-01-18 | 251.55 |
| 2005-01-19 | 251.87 |
| 2005-01-20 | 247.69 |
| 2005-01-21 | 248.46 |
| 2005-01-24 | 249.89 |
| 2005-01-25 | 249.11 |
| 2005-01-26 | 249.91 |
| 2005-01-27 | 248.63 |
#2005-01-28| 249.65
#2005-01-31| 252.38
#2005-02-01| 254.19
#2005-02-02| 255.05
#2005-02-03| 256.58
#2005-02-04| 259.49
#2005-02-07| 260.09
#2005-02-08| 258.21
#2005-02-09| 260.20
#2005-02-10| 261.24
#2005-02-11| 262.80
#2005-02-14| 263.98
#2005-02-15| 265.31
#2005-02-16| 264.23
#2005-02-17| 266.41
#2005-02-18| 266.99
#2005-02-21| .
#2005-02-22| 268.24
#2005-02-23| 269.34
#2005-02-24| 272.90
#2005-02-25| 273.23
#2005-02-28| 272.57
#2005-03-01| 275.05
#2005-03-02| 272.75
#2005-03-03| 272.59
#2005-03-04| 274.20
#2005-03-07| 275.53
#2005-03-08| 276.20
#2005-03-09| 274.93
#2005-03-10| 270.48
#2005-03-11| 272.25
#2005-03-14| 267.05
#2005-03-15| 262.93
#2005-03-16| 263.49
#2005-03-17| 263.76
#2005-03-18| 264.18
#2005-03-21| 262.08
#2005-03-22| 263.07
#2005-03-23| 257.65
#2005-03-24| 258.44
#2005-03-25| .
#2005-03-28| 257.41
#2005-03-29| 254.20
#2005-03-30| 256.62
#2005-03-31| 259.44
#2005-04-01| 260.04
#2005-04-04| 256.63
#2005-04-05| 253.66
#2005-04-06| 254.84
#2005-04-07| 257.09
#2005-04-08| 257.13
#2005-04-11| 257.03
#2005-04-12| 256.78
#2005-04-13| 257.77
#2005-04-14| 253.09
#2005-04-15| 249.60
#2005-04-18| 246.92
#2005-04-19| 250.78
#2005-04-20| 251.33
#2005-04-21| 253.55
#2005-04-22| 253.46
#2005-04-25| 255.31
#2005-04-26| 257.44
#2005-04-27| 255.74
#2005-04-28| 252.90
#2005-04-29| 254.35
#2005-05-02| 255.70
#2005-05-03| 256.95
#2005-05-04| 263.02
#2005-05-05| 263.45
#2005-05-06| 263.77
#2005-05-09| 262.10
#2005-05-10| 261.25
#2005-05-11| 260.56
#2005-05-12| 259.69
#2005-05-13| 259.43
#2005-05-16| 259.16
#2005-05-17| 257.46
#2005-05-18| 260.01
#2005-05-19| 262.25
#2005-05-20| 262.05
#2005-05-23| 262.57
#2005-05-24| 261.86
#2005-05-25| 262.16
#2005-05-26| 262.78
#2005-05-27| 264.54
#2005-05-30| .
#2005-05-31| 262.87
#2005-06-01| 265.77
#2005-06-02| 268.75
#2005-06-03| 269.54
#2005-06-06| 266.55
#2005-06-07| 266.93
#2005-06-08| 268.10
#2005-06-09| 268.60
#2005-06-10| 269.86
#2005-06-13| 271.40
#2005-06-14| 273.57
#2005-06-15| 275.98
#2005-06-16| 278.72
#2005-06-17| 279.33
#2005-06-20| 277.49
#2005-06-21| 278.36
#2005-06-22| 280.60
#2005-06-23| 281.09
#2005-06-24| 279.68
#2005-06-27| 280.28
#2005-06-28| 280.82
#2005-06-29| 281.88
#2005-06-30| 280.82
#2005-07-01| 282.87
#2005-07-04| .
#2005-07-05| 281.60
#2005-07-06| 282.80
#2005-07-07| 284.00
#2005-07-08| 284.90
#2005-07-11| 286.12
#2005-07-12| 289.56
#2005-07-13| 287.67
#2005-07-14| 291.22
#2005-07-15| 289.91
#2005-07-18| 290.90
#2005-07-19| 293.38
#2005-07-20| 293.35
#2005-07-21| 295.42
#2005-07-22| 296.89
#2005-07-25| 294.05
#2005-07-26| 290.98
#2005-07-27| 294.35
#2005-07-28| 297.50
#2005-07-29| 299.88
#2005-08-01| 301.90
#2005-08-02| 303.40
#2005-08-03| 306.17
#2005-08-04| 307.59
#2005-08-05| 307.46
#2005-08-08| 306.86
#2005-08-09| 307.35
#2005-08-10| 309.64
#2005-08-11| 309.85
#2005-08-12| 307.89
#2005-08-15| 308.39
#2005-08-16| 307.05
#2005-08-17| 306.58
#2005-08-18| 304.69
#2005-08-19| 301.18
#2005-08-22| 303.65
#2005-08-23| 302.71
#2005-08-24| 300.41
#2005-08-25| 300.35
#2005-08-26| 298.94
#2005-08-29| 296.16
#2005-08-30| 294.34
#2005-08-31| 297.71
#2005-09-01| 302.41
#2005-09-02| 305.38
#2005-09-05| .
#2005-09-06| 308.26
#2005-09-07| 311.07
#2005-09-08| 312.88
#2005-09-09| 314.51
#2005-09-12| 316.35
#2005-09-13| 313.53
#2005-09-14| 314.22
#2005-09-15| 314.28
#2005-09-16| 314.62
#2005-09-19| 314.55
#2005-09-20| 315.32
#2005-09-21| 315.90
#2005-09-22| 313.46
#2005-09-23| 313.98
#2005-09-26| 315.60
#2005-09-27| 316.96
#2005-09-28| 318.60
#2005-09-29| 319.36
#2005-09-30| 321.62
#2005-10-03| 322.87
#2005-10-04| 325.48
#2005-10-05| 320.72
#2005-10-06| 315.94
#2005-10-07| 317.60
#2005-10-10| 320.12
#2005-10-11| 319.72
#2005-10-12| 316.09
#2005-10-13| 310.54
#2005-10-14| 309.30
#2005-10-17| 313.25
#2005-10-18| 310.19
#2005-10-19| 307.17
#2005-10-20| 307.80
#2005-10-21| 309.61
#2005-10-24| 312.62
#2005-10-25| 311.34
#2005-10-26| 310.24
#2005-10-27| 308.15
#2005-10-28| 306.19
#2005-10-31| 310.23
#2005-11-01| 313.05
#2005-11-02| 316.40
#2005-11-03| 318.29
#2005-11-04| 318.55
#2005-11-07| 319.26
#2005-11-08| 318.18
#2005-11-09| 320.14
#2005-11-10| 321.92
#2005-11-11| 322.45
#2005-11-14| 319.67
#2005-11-15| 319.57
#2005-11-16| 321.69
#2005-11-17| 323.14
#2005-11-18| 325.37
#2005-11-21| 325.39
#2005-11-22| 322.94
#2005-11-23| 329.32
#2005-11-24| .
#2005-11-25| 329.68
#2005-11-28| 328.91
#2005-11-29| 328.62
#2005-11-30| 333.00
#2005-12-01| 336.12
#2005-12-02| 336.29
#2005-12-05| 336.51
#2005-12-06| 338.57
#2005-12-07| 336.18
#2005-12-08| 333.32
#2005-12-09| 331.50
#2005-12-12| 333.14
#2005-12-13| 333.93
#2005-12-14| 336.55
#2005-12-15| 334.80
#2005-12-16| 333.93
#2005-12-19| 334.53
#2005-12-20| 335.78
#2005-12-21| 339.89
#2005-12-22| 339.41
#2005-12-23| 340.75
#2005-12-26| .
#2005-12-27| 343.25
#2005-12-28| 341.73
#2005-12-29| 345.65
#2005-12-30| 346.21
#2006-01-02| .
#2006-01-03| 349.79
#2006-01-04| 357.14
#2006-01-05| 360.05
#2006-01-06| 365.63
#2006-01-09| 367.70
#2006-01-10| 366.93
#2006-01-11| 369.57
#2006-01-12| 371.65
#2006-01-13| 372.84
#2006-01-16| .
#2006-01-17| 367.52
#2006-01-18| 361.09
#2006-01-19| 364.67
#2006-01-20| 364.14
#2006-01-23| 362.85
#2006-01-24| 367.57
#2006-01-25| 369.48
#2006-01-26| 370.78
#2006-01-27| 373.87
#2006-01-30| 372.20
#2006-01-31| 372.55
#2006-02-01| 374.79
#2006-02-02| 369.53
#2006-02-03| 367.53
#2006-02-06| 371.68
#2006-02-07| 369.27
#2006-02-08| 364.82
#2006-02-09| 370.16
#2006-02-10| 370.52
#2006-02-13| 364.28
#2006-02-14| 366.50
#2006-02-15| 368.08
#2006-02-16| 369.89
#2006-02-17| 374.23
#2006-02-20| .
#2006-02-21| 374.89
#2006-02-22| 374.48
#2006-02-23| 378.67
#2006-02-24| 378.20
#2006-02-27| 379.68
#2006-02-28| 378.01
#2006-03-01| 382.50
#2006-03-02| 383.55
#2006-03-03| 380.84
#2006-03-06| 378.51
#2006-03-07| 368.60
#2006-03-08| 367.31
#2006-03-09| 367.93
#2006-03-10| 368.59
#2006-03-13| 369.92
#2006-03-14| 370.69
#2006-03-15| 378.47
#2006-03-16| 381.57
#2006-03-17| 381.85
#2006-03-20| 381.34
#2006-03-21| 377.05
#2006-03-22| 375.43
#2006-03-23| 375.30
#2006-03-24| 376.94
#2006-03-27| 377.20
#2006-03-28| 373.04
#2006-03-29| 377.07
#2006-03-30| 380.88
#2006-03-31| 382.56
#2006-04-03| 390.49
#2006-04-04| 395.11
#2006-04-05| 394.23
#2006-04-06| 393.22
#2006-04-07| 387.37
#2006-04-10| 387.35
#2006-04-11| 385.08
#2006-04-12| 384.68
#2006-04-13| 384.04
#2006-04-14| .
#2006-04-17| 388.95
#2006-04-18| 392.89
#2006-04-19| 396.04
#2006-04-20| 396.05
#2006-04-21| 398.56
#2006-04-24| 398.47
#2006-04-25| 398.45
#2006-04-26| 400.70
#2006-04-27| 400.19
#2006-04-28| 401.04
#2006-05-01| 402.50
#2006-05-02| 407.37
#2006-05-03| 410.98
#2006-05-04| 412.75
#2006-05-05| 413.69
#2006-05-08| 418.31
#2006-05-09| 417.77
#2006-05-10| 418.62
#2006-05-11| 414.37
#2006-05-12| 405.43
#2006-05-15| 389.55
#2006-05-16| 391.76
#2006-05-17| 389.42
#2006-05-18| 380.07
#2006-05-19| 377.60
#2006-05-22| 361.08
#2006-05-23| 368.11
#2006-05-24| 359.64
#2006-05-25| 364.48
#2006-05-26| 370.85
#2006-05-29| .
#2006-05-30| 363.06
#2006-05-31| 362.27
#2006-06-01| 367.27
#2006-06-02| 369.92
#2006-06-05| 366.04
#2006-06-06| 359.12
#2006-06-07| 354.18
#2006-06-08| 345.16
#2006-06-09| 345.84
#2006-06-12| 339.95
#2006-06-13| 325.09
#2006-06-14| 324.52
#2006-06-15| 331.31
#2006-06-16| 339.12
#2006-06-19| 337.68
#2006-06-20| 335.66
#2006-06-21| 337.91
#2006-06-22| 339.28
#2006-06-23| 339.19
#2006-06-26| 337.34
#2006-06-27| 337.39
#2006-06-28| 339.74
#2006-06-29| 348.65
#2006-06-30| 359.80
#2006-07-03| 370.53
#2006-07-04| .
#2006-07-05| 364.88
#2006-07-06| 366.23
#2006-07-07| 367.84
#2006-07-10| 370.09
#2006-07-11| 367.81
#2006-07-12| 366.33
#2006-07-13| 361.07
#2006-07-14| 354.22
#2006-07-17| 350.23
#2006-07-18| 351.18
#2006-07-19| 359.22
#2006-07-20| 364.11
#2006-07-21| 362.70
#2006-07-24| 364.21
#2006-07-25| 368.55
#2006-07-26| 367.24
#2006-07-27| 370.05
#2006-07-28| 371.35
#2006-07-31| 371.71
#2006-08-01| 370.31
#2006-08-02| 374.04
#2006-08-03| 371.73
#2006-08-04| 374.57
#2006-08-07| 371.43
#2006-08-08| 374.30
#2006-08-09| 376.73
#2006-08-10| 375.03
#2006-08-11| 375.19
#2006-08-14| 376.42
#2006-08-15| 378.68
#2006-08-16| 383.47
#2006-08-17| 386.97
#2006-08-18| 382.64
#2006-08-21| 381.97
#2006-08-22| 381.96
#2006-08-23| 379.35
#2006-08-24| 376.02
#2006-08-25| 376.21
#2006-08-28| 377.39
#2006-08-29| 381.68
#2006-08-30| 385.00
#2006-08-31| 382.71
#2006-09-01| 386.10
#2006-09-04| .
#2006-09-05| 391.14
#2006-09-06| 385.36
#2006-09-07| 380.67
#2006-09-08| 381.35
#2006-09-11| 376.32
#2006-09-12| 379.45
#2006-09-13| 382.98
#2006-09-14| 386.26
#2006-09-15| 387.06
#2006-09-18| 390.47
#2006-09-19| 391.64
#2006-09-20| 390.91
#2006-09-21| 386.41
#2006-09-22| 384.26
#2006-09-25| 386.50
#2006-09-26| 387.13
#2006-09-27| 387.77
#2006-09-28| 387.77
#2006-09-29| 388.68
#2006-10-02| 391.51
#2006-10-03| 389.69
#2006-10-04| 389.56
#2006-10-05| 392.41
#2006-10-06| 391.82
#2006-10-09| 389.46
#2006-10-10| 393.52
#2006-10-11| 394.44
#2006-10-12| 397.10
#2006-10-13| 403.21
#2006-10-16| 403.39
#2006-10-17| 399.44
#2006-10-18| 400.07
#2006-10-19| 399.50
#2006-10-20| 398.56
#2006-10-23| 400.22
#2006-10-24| 398.48
#2006-10-25| 398.89
#2006-10-26| 402.44
#2006-10-27| 401.88
#2006-10-30| 397.36
#2006-10-31| 408.21
#2006-11-01| 412.89
#2006-11-02| 412.60
#2006-11-03| 418.11
#2006-11-06| 421.59
#2006-11-07| 422.96
#2006-11-08| 421.74
#2006-11-09| 422.62
#2006-11-10| 423.36
#2006-11-13| 420.43
#2006-11-14| 425.40
#2006-11-15| 425.64
#2006-11-16| 426.72
#2006-11-17| 423.60
#2006-11-20| 424.25
#2006-11-21| 425.10
#2006-11-22| 428.59
#2006-11-23| .
#2006-11-24| 429.18
#2006-11-27| 426.05
#2006-11-28| 423.46
#2006-11-29| 430.99
#2006-11-30| 433.70
#2006-12-01| 433.27
#2006-12-04| 440.13
#2006-12-05| 445.76
#2006-12-06| 448.17
#2006-12-07| 449.55
#2006-12-08| 449.32
#2006-12-11| 450.23
#2006-12-12| 449.78
#2006-12-13| 451.29
#2006-12-14| 457.35
#2006-12-15| 457.88
#2006-12-18| 457.73
#2006-12-19| 452.07
#2006-12-20| 457.27
#2006-12-21| 459.82
#2006-12-22| 459.98
#2006-12-25| .
#2006-12-26| 462.76
#2006-12-27| 466.05
#2006-12-28| 469.28
#2006-12-29| 472.08
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 476.36
#2007-01-04| 472.06
#2007-01-05| 462.43
#2007-01-08| 463.16
#2007-01-09| 459.49
#2007-01-10| 458.21
#2007-01-11| 463.74
#2007-01-12| 468.76
#2007-01-15| .
#2007-01-16| 469.01
#2007-01-17| 470.67
#2007-01-18| 468.38
#2007-01-19| 469.33
#2007-01-22| 474.14
#2007-01-23| 474.08
#2007-01-24| 478.75
#2007-01-25| 474.27
#2007-01-26| 470.54
#2007-01-29| 465.34
#2007-01-30| 468.65
#2007-01-31| 474.30
#2007-02-01| 481.30
#2007-02-02| 483.25
#2007-02-05| 485.27
#2007-02-06| 487.68
#2007-02-07| 489.42
#2007-02-08| 486.82
#2007-02-09| 486.65
#2007-02-12| 482.44
#2007-02-13| 483.73
#2007-02-14| 492.25
#2007-02-15| 494.71
#2007-02-16| 491.77
#2007-02-19| .
#2007-02-20| 489.42
#2007-02-21| 488.08
#2007-02-22| 492.22
#2007-02-23| 485.67
#2007-02-26| 483.65
#2007-02-27| 463.65
#2007-02-28| 458.37
#2007-03-01| 454.94
#2007-03-02| 450.67
#2007-03-05| 433.75
#2007-03-06| 445.11
#2007-03-07| 445.79
#2007-03-08| 453.71
#2007-03-09| 459.06
#2007-03-12| 461.53
#2007-03-13| 454.82
#2007-03-14| 452.21
#2007-03-15| 455.86
#2007-03-16| 454.20
#2007-03-19| 457.25
#2007-03-20| 463.12
#2007-03-21| 470.42
#2007-03-22| 475.45
#2007-03-23| 476.95
#2007-03-26| 479.68
#2007-03-27| 478.18
#2007-03-28| 471.66
#2007-03-29| 478.03
#2007-03-30| 483.29
#2007-04-02| 484.42
#2007-04-03| 490.76
#2007-04-04| 492.75
#2007-04-05| 494.83
#2007-04-06| .
#2007-04-09| 499.23
#2007-04-10| 498.29
#2007-04-11| 496.98
#2007-04-12| 502.38
#2007-04-13| 505.28
#2007-04-16| 514.35
#2007-04-17| 515.69
#2007-04-18| 521.11
#2007-04-19| 516.74
#2007-04-20| 521.18
#2007-04-23| 520.68
#2007-04-24| 519.04
#2007-04-25| 520.95
#2007-04-26| 518.31
#2007-04-27| 519.28
#2007-04-30| 517.30
#2007-05-01| 517.03
#2007-05-02| 523.86
#2007-05-03| 531.74
#2007-05-04| 534.29
#2007-05-07| 531.05
#2007-05-08| 530.87
#2007-05-09| 535.74
#2007-05-10| 535.09
#2007-05-11| 534.24
#2007-05-14| 538.38
#2007-05-15| 539.02
#2007-05-16| 550.22
#2007-05-17| 553.83
#2007-05-18| 555.79
#2007-05-21| 559.96
#2007-05-22| 562.00
#2007-05-23| 556.32
#2007-05-24| 546.71
#2007-05-25| 550.39
#2007-05-28| .
#2007-05-29| 557.46
#2007-05-30| 555.34
#2007-05-31| 562.25
#2007-06-01| 569.91
#2007-06-04| 566.89
#2007-06-05| 568.50
#2007-06-06| 561.46
#2007-06-07| 558.29
#2007-06-08| 553.25
#2007-06-11| 560.05
#2007-06-12| 558.24
#2007-06-13| 559.81
#2007-06-14| 566.01
#2007-06-15| 570.36
#2007-06-18| 576.41
#2007-06-19| 575.75
#2007-06-20| 568.64
#2007-06-21| 563.68
#2007-06-22| 561.15
#2007-06-25| 557.32
#2007-06-26| 553.74
#2007-06-27| 552.14
#2007-06-28| 559.12
#2007-06-29| 562.00
#2007-07-02| 566.05
#2007-07-03| 570.61
#2007-07-04| .
#2007-07-05| 570.99
#2007-07-06| 574.14
#2007-07-09| 576.67
#2007-07-10| 571.34
#2007-07-11| 570.02
#2007-07-12| 575.86
#2007-07-13| 582.90
#2007-07-16| 584.15
#2007-07-17| 579.91
#2007-07-18| 581.43
#2007-07-19| 590.47
#2007-07-20| 592.05
#2007-07-23| 598.92
#2007-07-24| 591.84
#2007-07-25| 585.59
#2007-07-26| 570.09
#2007-07-27| 559.18
#2007-07-30| 562.63
#2007-07-31| 566.48
#2007-08-01| 553.08
#2007-08-02| 556.31
#2007-08-03| 553.69
#2007-08-06| 544.17
#2007-08-07| 547.92
#2007-08-08| 564.25
#2007-08-09| 552.00
#2007-08-10| 538.87
#2007-08-13| 544.95
#2007-08-14| 535.80
#2007-08-15| 524.16
#2007-08-16| 495.58
#2007-08-17| 495.55
#2007-08-20| 511.18
#2007-08-21| 514.49
#2007-08-22| 525.73
#2007-08-23| 532.20
#2007-08-24| 534.67
#2007-08-27| 538.76
#2007-08-28| 536.33
#2007-08-29| 535.41
#2007-08-30| 543.35
#2007-08-31| 555.19
#2007-09-03| .
#2007-09-04| 556.78
#2007-09-05| 557.09
#2007-09-06| 557.87
#2007-09-07| 556.31
#2007-09-10| 547.14
#2007-09-11| 554.79
#2007-09-12| 560.13
#2007-09-13| 562.37
#2007-09-14| 563.48
#2007-09-17| 561.31
#2007-09-18| 563.59
#2007-09-19| 579.30
#2007-09-20| 581.26
#2007-09-21| 583.37
#2007-09-24| 585.72
#2007-09-25| 582.34
#2007-09-26| 590.48
#2007-09-27| 600.09
#2007-09-28| 605.23
#2007-10-01| 616.46
#2007-10-02| 620.86
#2007-10-03| 622.28
#2007-10-04| 616.86
#2007-10-05| 625.88
#2007-10-08| 624.83
#2007-10-09| 631.02
#2007-10-10| 633.16
#2007-10-11| 637.41
#2007-10-12| 632.69
#2007-10-15| 630.61
#2007-10-16| 624.54
#2007-10-17| 632.93
#2007-10-18| 632.48
#2007-10-19| 626.14
#2007-10-22| 616.56
#2007-10-23| 629.26
#2007-10-24| 624.98
#2007-10-25| 629.52
#2007-10-26| 643.19
#2007-10-29| 651.55
#2007-10-30| 656.78
#2007-10-31| 655.12
#2007-11-01| 647.93
#2007-11-02| 645.42
#2007-11-05| 638.61
#2007-11-06| 640.70
#2007-11-07| 644.04
#2007-11-08| 632.38
#2007-11-09| 630.24
#2007-11-12| 610.31
#2007-11-13| 612.54
#2007-11-14| 625.55
#2007-11-15| 621.56
#2007-11-16| 619.52
#2007-11-19| 613.49
#2007-11-20| 606.66
#2007-11-21| 586.86
#2007-11-22| .
#2007-11-23| 584.43
#2007-11-26| 582.42
#2007-11-27| 581.08
#2007-11-28| 594.11
#2007-11-29| 597.25
#2007-11-30| 607.13
#2007-12-03| 610.97
#2007-12-04| 607.25
#2007-12-05| 616.80
#2007-12-06| 623.21
#2007-12-07| 625.02
#2007-12-10| 623.42
#2007-12-11| 622.75
#2007-12-12| 622.03
#2007-12-13| 613.52
#2007-12-14| 613.11
#2007-12-17| 600.55
#2007-12-18| 602.54
#2007-12-19| 604.33
#2007-12-20| 607.02
#2007-12-21| 613.59
#2007-12-24| 620.96
#2007-12-25| .
#2007-12-26| 626.19
#2007-12-27| 627.94
#2007-12-28| 636.77
#2007-12-31| 636.09
#2008-01-01| .
#2008-01-02| 630.03
#2008-01-03| 640.23
#2008-01-04| 640.25
#2008-01-07| 641.30
#2008-01-08| 648.55
#2008-01-09| 648.68
#2008-01-10| 648.98
#2008-01-11| 644.14
#2008-01-14| 645.79
#2008-01-15| 636.77
#2008-01-16| 616.77
#2008-01-17| 602.31
#2008-01-18| 598.17
#2008-01-21| .
#2008-01-22| 565.99
#2008-01-23| 574.37
#2008-01-24| 589.97
#2008-01-25| 595.93
#2008-01-28| 592.25
#2008-01-29| 599.82
#2008-01-30| 598.46
#2008-01-31| 595.75
#2008-02-01| 608.23
#2008-02-04| 615.80
#2008-02-05| 615.14
#2008-02-06| 602.01
#2008-02-07| 605.72
#2008-02-08| 605.16
#2008-02-11| 606.45
#2008-02-12| 616.01
#2008-02-13| 617.67
#2008-02-14| 620.40
#2008-02-15| 613.62
#2008-02-18| .
#2008-02-19| 624.52
#2008-02-20| 620.58
#2008-02-21| 620.12
#2008-02-22| 623.45
#2008-02-25| 631.00
#2008-02-26| 636.15
#2008-02-27| 647.43
#2008-02-28| 650.08
#2008-02-29| 632.33
#2008-03-03| 632.71
#2008-03-04| 628.99
#2008-03-05| 626.51
#2008-03-06| 621.50
#2008-03-07| 608.16
#2008-03-10| 589.95
#2008-03-11| 602.70
#2008-03-12| 609.06
#2008-03-13| 600.46
#2008-03-14| 595.28
#2008-03-17| 578.80
#2008-03-18| 585.67
#2008-03-19| 583.13
#2008-03-20| 578.00
#2008-03-21| .
#2008-03-24| 589.12
#2008-03-25| 598.60
#2008-03-26| 601.07
#2008-03-27| 600.34
#2008-03-28| 600.26
#2008-03-31| 598.60
#2008-04-01| 602.66
#2008-04-02| 606.30
#2008-04-03| 606.81
#2008-04-04| 609.16
#2008-04-07| 611.25
#2008-04-08| 614.17
#2008-04-09| 610.72
#2008-04-10| 623.83
#2008-04-11| 620.01
#2008-04-14| 616.95
#2008-04-15| 623.05
#2008-04-16| 631.47
#2008-04-17| 629.62
#2008-04-18| 632.17
#2008-04-21| 632.13
#2008-04-22| 630.33
#2008-04-23| 631.09
#2008-04-24| 633.23
#2008-04-25| 629.14
#2008-04-28| 634.63
#2008-04-29| 621.68
#2008-04-30| 629.56
#2008-05-01| 631.92
#2008-05-02| 641.44
#2008-05-05| 643.46
#2008-05-06| 643.18
#2008-05-07| 636.86
#2008-05-08| 632.28
#2008-05-09| 629.98
#2008-05-12| 636.87
#2008-05-13| 641.11
#2008-05-14| 641.22
#2008-05-15| 646.85
#2008-05-16| 651.88
#2008-05-19| 652.74
#2008-05-20| 646.71
#2008-05-21| 642.48
#2008-05-22| 639.43
#2008-05-23| 641.94
#2008-05-26| .
#2008-05-27| 640.37
#2008-05-28| 639.31
#2008-05-29| 642.30
#2008-05-30| 646.96
#2008-06-02| 639.47
#2008-06-03| 633.81
#2008-06-04| 627.53
#2008-06-05| 628.99
#2008-06-06| 623.31
#2008-06-09| 616.82
#2008-06-10| 608.75
#2008-06-11| 606.45
#2008-06-12| 616.64
#2008-06-13| 618.37
#2008-06-16| 621.75
#2008-06-17| 618.77
#2008-06-18| 613.81
#2008-06-19| 617.06
#2008-06-20| 610.39
#2008-06-23| 609.30
#2008-06-24| 608.59
#2008-06-25| 611.76
#2008-06-26| 604.26
#2008-06-27| 598.17
#2008-06-30| 603.37
#2008-07-01| 593.27
#2008-07-02| 585.42
#2008-07-03| 576.47
#2008-07-04| .
#2008-07-07| 573.89
#2008-07-08| 572.38
#2008-07-09| 576.02
#2008-07-10| 576.19
#2008-07-11| 577.22
#2008-07-14| 580.07
#2008-07-15| 573.86
#2008-07-16| 580.10
#2008-07-17| 581.65
#2008-07-18| 571.67
#2008-07-21| 572.13
#2008-07-22| 573.29
#2008-07-23| 579.93
#2008-07-24| 573.13
#2008-07-25| 573.93
#2008-07-28| 575.72
#2008-07-29| 576.29
#2008-07-30| 584.02
#2008-07-31| 586.69
#2008-08-01| 588.17
#2008-08-04| 585.15
#2008-08-05| 584.18
#2008-08-06| 589.56
#2008-08-07| 586.90
#2008-08-08| 580.17
#2008-08-11| 578.72
#2008-08-12| 569.69
#2008-08-13| 566.81
#2008-08-14| 573.22
#2008-08-15| 565.10
#2008-08-18| 562.86
#2008-08-19| 561.35
#2008-08-20| 564.71
#2008-08-21| 563.54
#2008-08-22| 568.52
#2008-08-25| 561.53
#2008-08-26| 553.87
#2008-08-27| 556.87
#2008-08-28| 565.02
#2008-08-29| 566.31
#2008-09-01| .
#2008-09-02| 557.75
#2008-09-03| 549.61
#2008-09-04| 542.23
#2008-09-05| 534.88
#2008-09-08| 545.56
#2008-09-09| 534.41
#2008-09-10| 532.06
#2008-09-11| 522.28
#2008-09-12| 527.98
#2008-09-15| 511.68
#2008-09-16| 497.99
#2008-09-17| 478.65
#2008-09-18| 479.31
#2008-09-19| 504.79
#2008-09-22| 509.32
#2008-09-23| 500.43
#2008-09-24| 494.60
#2008-09-25| 500.18
#2008-09-26| 492.94
#2008-09-29| 469.06
#2008-09-30| 479.23
#2008-10-01| 481.97
#2008-10-02| 472.52
#2008-10-03| 467.73
#2008-10-06| 430.61
#2008-10-07| 419.03
#2008-10-08| 390.51
#2008-10-09| 398.19
#2008-10-10| 375.56
#2008-10-13| 406.49
#2008-10-14| 419.71
#2008-10-15| 393.69
#2008-10-16| 377.02
#2008-10-17| 386.01
#2008-10-20| 400.20
#2008-10-21| 389.52
#2008-10-22| 360.30
#2008-10-23| 354.17
#2008-10-24| 335.48
#2008-10-27| 329.94
#2008-10-28| 345.11
#2008-10-29| 355.07
#2008-10-30| 367.64
#2008-10-31| 377.13
#2008-11-03| 386.18
#2008-11-04| 401.41
#2008-11-05| 399.62
#2008-11-06| 386.65
#2008-11-07| 394.73
#2008-11-10| 401.45
#2008-11-11| 390.84
#2008-11-12| 378.94
#2008-11-13| 383.95
#2008-11-14| 388.39
#2008-11-17| 385.35
#2008-11-18| 379.28
#2008-11-19| 370.75
#2008-11-20| 358.50
#2008-11-21| 359.01
#2008-11-24| 371.58
#2008-11-25| 366.46
#2008-11-26| 369.51
#2008-11-27| .
#2008-11-28| 376.50
#2008-12-01| 363.87
#2008-12-02| 362.72
#2008-12-03| 365.61
#2008-12-04| 359.18
#2008-12-05| 358.55
#2008-12-08| 375.00
#2008-12-09| 372.82
#2008-12-10| 383.55
#2008-12-11| 386.87
#2008-12-12| 382.63
#2008-12-15| 383.62
#2008-12-16| 393.52
#2008-12-17| 395.53
#2008-12-18| 401.04
#2008-12-19| 395.91
#2008-12-22| 392.16
#2008-12-23| 387.76
#2008-12-24| 390.24
#2008-12-25| .
#2008-12-26| 388.61
#2008-12-29| 386.69
#2008-12-30| 392.06
#2008-12-31| 393.72
#2009-01-01| .
#2009-01-02| 406.82
#2009-01-05| 408.86
#2009-01-06| 408.15
#2009-01-07| 403.28
#2009-01-08| 395.05
#2009-01-09| 390.30
#2009-01-12| 383.74
#2009-01-13| 380.64
#2009-01-14| 375.27
#2009-01-15| 372.69
#2009-01-16| 379.39
#2009-01-19| .
#2009-01-20| 368.53
#2009-01-21| 368.00
#2009-01-22| 368.27
#2009-01-23| 364.00
#2009-01-26| 367.63
#2009-01-27| 369.10
#2009-01-28| 373.98
#2009-01-29| 371.76
#2009-01-30| 370.77
#2009-02-02| 363.91
#2009-02-03| 370.66
#2009-02-04| 372.44
#2009-02-05| 371.99
#2009-02-06| 382.17
#2009-02-09| 381.33
#2009-02-10| 377.51
#2009-02-11| 372.52
#2009-02-12| 367.29
#2009-02-13| 371.82
#2009-02-16| .
#2009-02-17| 358.67
#2009-02-18| 358.22
#2009-02-19| 358.77
#2009-02-20| 349.22
#2009-02-23| 348.89
#2009-02-24| 348.96
#2009-02-25| 350.12
#2009-02-26| 352.23
#2009-02-27| 346.93
#2009-03-02| 331.67
#2009-03-03| 330.78
#2009-03-04| 338.38
#2009-03-05| 335.28
#2009-03-06| 335.75
#2009-03-09| 335.51
#2009-03-10| 344.35
#2009-03-11| 346.77
#2009-03-12| 351.60
#2009-03-13| 360.67
#2009-03-16| 365.71
#2009-03-17| 367.73
#2009-03-18| 368.56
#2009-03-19| 375.57
#2009-03-20| 373.91
#2009-03-23| 383.50
#2009-03-24| 381.91
#2009-03-25| 383.51
#2009-03-26| 386.15
#2009-03-27| 382.63
#2009-03-30| 369.56
#2009-03-31| 377.37
#2009-04-01| 382.77
#2009-04-02| 395.31
#2009-04-03| 398.88
#2009-04-06| 403.11
#2009-04-07| 397.69
#2009-04-08| 396.93
#2009-04-09| 407.10
#2009-04-10| .
#2009-04-13| 413.42
#2009-04-14| 416.15
#2009-04-15| 414.40
#2009-04-16| 420.45
#2009-04-17| 418.53
#2009-04-20| 413.02
#2009-04-21| 410.53
#2009-04-22| 416.62
#2009-04-23| 419.51
#2009-04-24| 427.56
#2009-04-27| 413.29
#2009-04-28| 410.47
#2009-04-29| 423.86
#2009-04-30| 429.64
#2009-05-01| 429.24
#2009-05-04| 444.91
#2009-05-05| 446.95
#2009-05-06| 451.65
#2009-05-07| 454.05
#2009-05-08| 458.23
#2009-05-11| 457.38
#2009-05-12| 456.25
#2009-05-13| 448.65
#2009-05-14| 449.54
#2009-05-15| 455.63
#2009-05-18| 465.41
#2009-05-19| 475.05
#2009-05-20| 483.76
#2009-05-21| 476.12
#2009-05-22| 479.33
#2009-05-25| .
#2009-05-26| 483.49
#2009-05-27| 484.38
#2009-05-28| 485.80
#2009-05-29| 488.39
#2009-06-01| 502.86
#2009-06-02| 498.65
#2009-06-03| 497.39
#2009-06-04| 498.14
#2009-06-05| 497.89
#2009-06-08| 494.75
#2009-06-09| 495.95
#2009-06-10| 499.11
#2009-06-11| 500.48
#2009-06-12| 501.93
#2009-06-15| 497.10
#2009-06-16| 494.08
#2009-06-17| 490.82
#2009-06-18| 491.34
#2009-06-19| 493.19
#2009-06-22| 482.21
#2009-06-23| 481.87
#2009-06-24| 490.87
#2009-06-25| 497.70
#2009-06-26| 502.79
#2009-06-29| 500.89
#2009-06-30| 502.12
#2009-07-01| 506.10
#2009-07-02| 504.35
#2009-07-03| .
#2009-07-06| 501.68
#2009-07-07| 502.13
#2009-07-08| 496.33
#2009-07-09| 495.09
#2009-07-10| 492.50
#2009-07-13| 491.08
#2009-07-14| 498.23
#2009-07-15| 512.99
#2009-07-16| 519.97
#2009-07-17| 520.21
#2009-07-20| 527.07
#2009-07-21| 527.63
#2009-07-22| 527.67
#2009-07-23| 538.28
#2009-07-24| 536.03
#2009-07-27| 544.29
#2009-07-28| 547.21
#2009-07-29| 542.06
#2009-07-30| 546.37
#2009-07-31| 552.43
#2009-08-03| 565.45
#2009-08-04| 563.60
#2009-08-05| 561.70
#2009-08-06| 563.17
#2009-08-07| 562.46
#2009-08-10| 561.58
#2009-08-11| 555.16
#2009-08-12| 558.02
#2009-08-13| 563.77
#2009-08-14| 565.70
#2009-08-17| 549.86
#2009-08-18| 547.07
#2009-08-19| 548.70
#2009-08-20| 558.29
#2009-08-21| 565.16
#2009-08-24| 565.77
#2009-08-25| 562.86
#2009-08-26| 559.08
#2009-08-27| 558.77
#2009-08-28| 561.85
#2009-08-31| 556.04
#2009-09-01| 548.59
#2009-09-02| 545.45
#2009-09-03| 550.96
#2009-09-04| 557.63
#2009-09-07| .
#2009-09-08| 569.95
#2009-09-09| 569.81
#2009-09-10| 574.03
#2009-09-11| 580.58
#2009-09-14| 579.85
#2009-09-15| 584.95
#2009-09-16| 592.84
#2009-09-17| 593.44
#2009-09-18| 594.76
#2009-09-21| 595.73
#2009-09-22| 596.26
#2009-09-23| 600.08
#2009-09-24| 597.48
#2009-09-25| 598.22
#2009-09-28| 600.13
#2009-09-29| 600.53
#2009-09-30| 607.13
#2009-10-01| 611.86
#2009-10-02| 613.18
#2009-10-05| 621.17
#2009-10-06| 632.11
#2009-10-07| 631.26
#2009-10-08| 637.07
#2009-10-09| 641.25
#2009-10-12| 642.46
#2009-10-13| 644.48
#2009-10-14| 652.72
#2009-10-15| 657.97
#2009-10-16| 656.81
#2009-10-19| 661.52
#2009-10-20| 654.62
#2009-10-21| 653.55
#2009-10-22| 653.24
#2009-10-23| 654.73
#2009-10-26| 652.16
#2009-10-27| 643.97
#2009-10-28| 633.19
#2009-10-29| 643.22
#2009-10-30| 636.98
#2009-11-02| 635.50
#2009-11-03| 634.80
#2009-11-04| 648.05
#2009-11-05| 652.91
#2009-11-06| 654.61
#2009-11-09| 667.64
#2009-11-10| 673.73
#2009-11-11| 675.18
#2009-11-12| 666.83
#2009-11-13| 664.19
#2009-11-16| 674.27
#2009-11-17| 676.73
#2009-11-18| 677.99
#2009-11-19| 666.69
#2009-11-20| 664.53
#2009-11-23| 670.16
#2009-11-24| 672.93
#2009-11-25| 675.91
#2009-11-26| .
#2009-11-27| 669.97
#2009-11-30| 675.89
#2009-12-01| 686.81
#2009-12-02| 694.55
#2009-12-03| 699.83
#2009-12-04| 700.24
#2009-12-07| 702.08
#2009-12-08| 697.46
#2009-12-09| 692.17
#2009-12-10| 690.86
#2009-12-11| 697.71
#2009-12-14| 701.71
#2009-12-15| 702.64
#2009-12-16| 700.35
#2009-12-17| 690.48
#2009-12-18| 683.64
#2009-12-21| 683.10
#2009-12-22| 690.09
#2009-12-23| 695.99
#2009-12-24| 700.10
#2009-12-25| .
#2009-12-28| 709.35
#2009-12-29| 711.75
#2009-12-30| 712.13
#2009-12-31| 715.57
#2010-01-01| .
#2010-01-04| 727.27
#2010-01-05| 733.83
#2010-01-06| 737.34
#2010-01-07| 733.62
#2010-01-08| 735.22
#2010-01-11| 729.90
#2010-01-12| 726.96
#2010-01-13| 726.85
#2010-01-14| 731.71
#2010-01-15| 729.10
#2010-01-18| .
#2010-01-19| 730.44
#2010-01-20| 723.67
#2010-01-21| 714.27
#2010-01-22| 708.67
#2010-01-25| 702.90
#2010-01-26| 688.08
#2010-01-27| 682.76
#2010-01-28| 685.90
#2010-01-29| 679.73
#2010-02-01| 679.86
#2010-02-02| 691.91
#2010-02-03| 701.03
#2010-02-04| 681.47
#2010-02-05| 663.57
#2010-02-08| 665.42
#2010-02-09| 673.10
#2010-02-10| 673.33
#2010-02-11| 676.31
#2010-02-12| 674.50
#2010-02-15| .
#2010-02-16| 680.58
#2010-02-17| 697.76
#2010-02-18| 700.11
#2010-02-19| 696.46
#2010-02-22| 699.45
#2010-02-23| 694.85
#2010-02-24| 696.46
#2010-02-25| 692.39
#2010-02-26| 699.87
#2010-03-01| 705.64
#2010-03-02| 711.90
#2010-03-03| 718.22
#2010-03-04| 713.96
#2010-03-05| 720.43
#2010-03-08| 724.54
#2010-03-09| 727.34
#2010-03-10| 734.60
#2010-03-11| 731.37
#2010-03-12| 731.87
#2010-03-15| 726.05
#2010-03-16| 729.75
#2010-03-17| 737.36
#2010-03-18| 734.00
#2010-03-19| 730.26
#2010-03-22| 724.45
#2010-03-23| 727.29
#2010-03-24| 724.38
#2010-03-25| 722.21
#2010-03-26| 721.87
#2010-03-29| 729.56
#2010-03-30| 735.13
#2010-03-31| 736.36
#2010-04-01| 742.15
#2010-04-02| .
#2010-04-05| 746.83
#2010-04-06| 750.12
#2010-04-07| 753.81
#2010-04-08| 749.73
#2010-04-09| 755.49
#2010-04-12| 757.48
#2010-04-13| 755.14
#2010-04-14| 761.82
#2010-04-15| 764.94
#2010-04-16| 755.37
#2010-04-19| 748.04
#2010-04-20| 756.88
#2010-04-21| 760.28
#2010-04-22| 756.45
#2010-04-23| 760.24
#2010-04-26| 764.23
#2010-04-27| 750.45
#2010-04-28| 739.45
#2010-04-29| 747.96
#2010-04-30| 752.07
#2010-05-03| 749.11
#2010-05-04| 738.03
#2010-05-05| 721.56
#2010-05-06| 708.35
#2010-05-07| 693.96
#2010-05-10| 727.85
#2010-05-11| 728.60
#2010-05-12| 735.28
#2010-05-13| 741.91
#2010-05-14| 727.53
#2010-05-17| 720.03
#2010-05-18| 722.42
#2010-05-19| 697.75
#2010-05-20| 673.03
#2010-05-21| 679.96
#2010-05-24| 684.05
#2010-05-25| 661.81
#2010-05-26| 687.13
#2010-05-27| 697.77
#2010-05-28| 700.89
#2010-05-31| .
#2010-06-01| 697.70
#2010-06-02| 700.62
#2010-06-03| 709.93
#2010-06-04| 703.63
#2010-06-07| 694.54
#2010-06-08| 698.97
#2010-06-09| 705.88
#2010-06-10| 715.63
#2010-06-11| 722.73
#2010-06-14| 733.64
#2010-06-15| 739.82
#2010-06-16| 744.16
#2010-06-17| 749.19
#2010-06-18| 754.62
#2010-06-21| 767.14
#2010-06-22| 761.55
#2010-06-23| 757.57
#2010-06-24| 752.59
#2010-06-25| 753.03
#2010-06-28| 758.28
#2010-06-29| 741.56
#2010-06-30| 732.60
#2010-07-01| 729.62
#2010-07-02| 735.04
#2010-07-05| .
#2010-07-06| 746.67
#2010-07-07| 745.57
#2010-07-08| 751.48
#2010-07-09| 754.17
#2010-07-12| 753.38
#2010-07-13| 761.74
#2010-07-14| 763.15
#2010-07-15| 764.35
#2010-07-16| 760.16
#2010-07-19| 759.01
#2010-07-20| 762.24
#2010-07-21| 768.04
#2010-07-22| 770.67
#2010-07-23| 772.16
#2010-07-26| 772.28
#2010-07-27| 777.57
#2010-07-28| 779.67
#2010-07-29| 781.21
#2010-07-30| 785.51
#2010-08-02| 795.81
#2010-08-03| 788.61
#2010-08-04| 791.37
#2010-08-05| 791.26
#2010-08-06| 782.51
#2010-08-09| 785.63
#2010-08-10| 781.92
#2010-08-11| 772.04
#2010-08-12| 771.35
#2010-08-13| 773.16
#2010-08-16| 777.63
#2010-08-17| 787.79
#2010-08-18| 792.11
#2010-08-19| 791.41
#2010-08-20| 787.41
#2010-08-23| 786.05
#2010-08-24| 779.83
#2010-08-25| 776.54
#2010-08-26| 781.99
#2010-08-27| 787.49
#2010-08-30| 789.25
#2010-08-31| 795.69
#2010-09-01| 810.24
#2010-09-02| 811.15
#2010-09-03| 812.07
#2010-09-06| .
#2010-09-07| 808.70
#2010-09-08| 813.36
#2010-09-09| 817.70
#2010-09-10| 825.27
#2010-09-13| 836.01
#2010-09-14| 840.06
#2010-09-15| 845.30
#2010-09-16| 843.00
#2010-09-17| 843.85
#2010-09-20| 852.03
#2010-09-21| 847.93
#2010-09-22| 852.61
#2010-09-23| 850.97
#2010-09-24| 853.75
#2010-09-27| 864.31
#2010-09-28| 866.37
#2010-09-29| 871.04
#2010-09-30| 874.08
#2010-10-01| 881.50
#2010-10-04| 884.55
#2010-10-05| 887.29
#2010-10-06| 889.70
#2010-10-07| 888.27
#2010-10-08| 890.73
#2010-10-11| 895.01
#2010-10-12| 892.47
#2010-10-13| 905.97
#2010-10-14| 906.42
#2010-10-15| 900.24
#2010-10-18| 898.09
#2010-10-19| 886.58
#2010-10-20| 891.58
#2010-10-21| 898.11
#2010-10-22| 891.80
#2010-10-25| 898.46
#2010-10-26| 896.16
#2010-10-27| 887.56
#2010-10-28| 890.41
#2010-10-29| 903.88
#2010-11-01| 906.12
#2010-11-02| 908.13
#2010-11-03| 912.54
#2010-11-04| 923.18
#2010-11-05| 926.75
#2010-11-08| 925.82
#2010-11-09| 927.57
#2010-11-10| 921.59
#2010-11-11| 912.78
#2010-11-12| 903.92
#2010-11-15| 899.54
#2010-11-16| 888.38
#2010-11-17| 886.33
#2010-11-18| 897.04
#2010-11-19| 900.08
#2010-11-22| 905.39
#2010-11-23| 887.81
#2010-11-24| 895.36
#2010-11-25| .
#2010-11-26| 883.54
#2010-11-29| 880.89
#2010-11-30| 883.06
#2010-12-01| 894.37
#2010-12-02| 904.25
#2010-12-03| 911.21
#2010-12-06| 911.00
#2010-12-07| 912.91
#2010-12-08| 908.76
#2010-12-09| 904.01
#2010-12-10| 902.96
#2010-12-13| 906.06
#2010-12-14| 910.33
#2010-12-15| 906.27
#2010-12-16| 901.12
#2010-12-17| 905.41
#2010-12-20| 901.08
#2010-12-21| 913.14
#2010-12-22| 913.50
#2010-12-23| 917.14
#2010-12-24| .
#2010-12-27| 916.65
#2010-12-28| 919.31
#2010-12-29| 926.09
#2010-12-30| 929.59
#2010-12-31| 934.56
#2011-01-03| 942.41
#2011-01-04| 940.95
#2011-01-05| 939.53
#2011-01-06| 933.37
#2011-01-07| 930.85
#2011-01-10| 923.97
#2011-01-11| 923.90
#2011-01-12| 929.91
#2011-01-13| 928.53
#2011-01-14| 921.99
#2011-01-17| .
#2011-01-18| 920.54
#2011-01-19| 915.00
#2011-01-20| 906.01
#2011-01-21| 896.10
#2011-01-24| 895.30
#2011-01-25| 899.13
#2011-01-26| 902.74
#2011-01-27| 901.83
#2011-01-28| 886.64
#2011-01-31| 879.86
#2011-02-01| 884.21
#2011-02-02| 885.94
#2011-02-03| 883.35
#2011-02-04| 879.48
#2011-02-07| 882.86
#2011-02-08| 884.14
#2011-02-09| 871.80
#2011-02-10| 857.28
#2011-02-11| 864.40
#2011-02-14| 871.36
#2011-02-15| 873.09
#2011-02-16| 881.21
#2011-02-17| 883.06
#2011-02-18| 889.93
#2011-02-21| .
#2011-02-22| 879.29
#2011-02-23| 868.93
#2011-02-24| 859.45
#2011-02-25| 867.32
#2011-02-28| 873.12
#2011-03-01| 877.59
#2011-03-02| 885.21
#2011-03-03| 891.73
#2011-03-04| 896.60
#2011-03-07| 893.95
#2011-03-08| 893.14
#2011-03-09| 896.75
#2011-03-10| 890.35
#2011-03-11| 890.49
#2011-03-14| 894.15
#2011-03-15| 884.77
#2011-03-16| 878.91
#2011-03-17| 873.57
#2011-03-18| 878.21
#2011-03-21| 888.27
#2011-03-22| 894.31
#2011-03-23| 903.07
#2011-03-24| 909.43
#2011-03-25| 913.25
#2011-03-28| 906.32
#2011-03-29| 905.46
#2011-03-30| 918.77
#2011-03-31| 925.58
#2011-04-01| 938.07
#2011-04-04| 943.57
#2011-04-05| 947.57
#2011-04-06| 948.78
#2011-04-07| 950.05
#2011-04-08| 956.13
#2011-04-11| 956.83
#2011-04-12| 944.56
#2011-04-13| 949.58
#2011-04-14| 954.64
#2011-04-15| 957.62
#2011-04-18| 951.06
#2011-04-19| 962.37
#2011-04-20| 974.61
#2011-04-21| 979.23
#2011-04-22| .
#2011-04-25| 981.94
#2011-04-26| 986.99
#2011-04-27| 987.35
#2011-04-28| 983.73
#2011-04-29| 992.15
#2011-05-02| 991.58
#2011-05-03| 979.79
#2011-05-04| 973.19
#2011-05-05| 966.50
#2011-05-06| 978.07
#2011-05-09| 971.89
#2011-05-10| 967.42
#2011-05-11| 965.33
#2011-05-12| 959.16
#2011-05-13| 957.72
#2011-05-16| 957.52
#2011-05-17| 958.46
#2011-05-18| 961.79
#2011-05-19| 962.31
#2011-05-20| 961.65
#2011-05-23| 944.52
#2011-05-24| 953.69
#2011-05-25| 951.61
#2011-05-26| 954.54
#2011-05-27| 961.06
#2011-05-30| .
#2011-05-31| 970.13
#2011-06-01| 970.24
#2011-06-02| 972.21
#2011-06-03| 977.16
#2011-06-06| 972.11
#2011-06-07| 977.36
#2011-06-08| 973.24
#2011-06-09| 965.89
#2011-06-10| 956.25
#2011-06-13| 949.23
#2011-06-14| 961.43
#2011-06-15| 957.75
#2011-06-16| 945.91
#2011-06-17| 945.68
#2011-06-20| 948.50
#2011-06-21| 959.27
#2011-06-22| 962.30
#2011-06-23| 954.83
#2011-06-24| 956.73
#2011-06-27| 950.47
#2011-06-28| 956.50
#2011-06-29| 968.64
#2011-06-30| 981.87
#2011-07-01| 995.18
#2011-07-04| .
#2011-07-05|1000.00
#2011-07-06| 997.49
#2011-07-07|1002.01
#2011-07-08| 997.52
#2011-07-11| 986.24
#2011-07-12| 977.66
#2011-07-13| 994.15
#2011-07-14| 996.98
#2011-07-15| 994.54
#2011-07-18| 987.12
#2011-07-19| 992.11
#2011-07-20| 994.94
#2011-07-21|1000.57
#2011-07-22|1006.13
#2011-07-25|1002.05
#2011-07-26|1005.39
#2011-07-27|1004.09
#2011-07-28|1009.51
#2011-07-29|1005.26
#2011-08-01|1006.80
#2011-08-02| 994.29
#2011-08-03| 987.96
#2011-08-04| 964.43
#2011-08-05| 953.60
#2011-08-08| 906.75
#2011-08-09| 904.55
#2011-08-10| 931.00
#2011-08-11| 941.12
#2011-08-12| 949.47
#2011-08-15| 970.15
#2011-08-16| 977.05
#2011-08-17| 982.87
#2011-08-18| 962.44
#2011-08-19| 956.00
#2011-08-22| 950.10
#2011-08-23| 964.86
#2011-08-24| 955.39
#2011-08-25| 944.84
#2011-08-26| 941.05
#2011-08-29| 960.40
#2011-08-30| 966.71
#2011-08-31| 981.72
#2011-09-01| 985.22
#2011-09-02| 977.54
#2011-09-05| .
#2011-09-06| 958.72
#2011-09-07| 968.18
#2011-09-08| 967.01
#2011-09-09| 949.75
#2011-09-12| 933.95
#2011-09-13| 934.99
#2011-09-14| 930.35
#2011-09-15| 935.62
#2011-09-16| 940.66
#2011-09-19| 922.20
#2011-09-20| 921.03
#2011-09-21| 907.81
#2011-09-22| 860.71
#2011-09-23| 849.63
#2011-09-26| 846.37
#2011-09-27| 873.60
#2011-09-28| 873.46
#2011-09-29| 873.33
#2011-09-30| 861.82
#2011-10-03| 834.87
#2011-10-04| 826.58
#2011-10-05| 840.57
#2011-10-06| 863.68
#2011-10-07| 880.03
#2011-10-10| 890.55
#2011-10-11| 894.47
#2011-10-12| 903.49
#2011-10-13| 911.80
#2011-10-14| 913.58
#2011-10-17| 923.08
#2011-10-18| 916.14
#2011-10-19| 926.59
#2011-10-20| 906.68
#2011-10-21| 913.35
#2011-10-24| 925.85
#2011-10-25| 932.53
#2011-10-26| 936.84
#2011-10-27| 958.03
#2011-10-28| 968.03
#2011-10-31| 961.50
#2011-11-01| 934.62
#2011-11-02| 937.67
#2011-11-03| 936.57
#2011-11-04| 937.33
#2011-11-07| 941.58
#2011-11-08| 942.80
#2011-11-09| 935.45
#2011-11-10| 918.92
#2011-11-11| 933.55
#2011-11-14| 930.53
#2011-11-15| 927.85
#2011-11-16| 924.83
#2011-11-17| 918.54
#2011-11-18| 910.57
#2011-11-21| 895.26
#2011-11-22| 896.40
#2011-11-23| 882.64
#2011-11-24| .
#2011-11-25| 879.89
#2011-11-28| 902.61
#2011-11-29| 908.14
#2011-11-30| 934.57
#2011-12-01| 950.70
#2011-12-02| 951.79
#2011-12-05| 956.70
#2011-12-06| 956.50
#2011-12-07| 963.50
#2011-12-08| 954.98
#2011-12-09| 951.26
#2011-12-12| 942.15
#2011-12-13| 937.69
#2011-12-14| 921.03
#2011-12-15| 927.51
#2011-12-16| 929.54
#2011-12-19| 927.79
#2011-12-20| 934.80
#2011-12-21| 936.47
#2011-12-22| 941.31
#2011-12-23| 946.69
#2011-12-26| .
#2011-12-27| 948.01
#2011-12-28| 939.98
#2011-12-29| 946.99
#2011-12-30| 949.64
#2012-01-02| .
#2012-01-03| 958.64
#2012-01-04| 955.56
#2012-01-05| 952.98
#2012-01-06| 950.12
#2012-01-09| 950.00
#2012-01-10| 961.29
#2012-01-11| 961.92
#2012-01-12| 967.34
#2012-01-13| 962.80
#2012-01-16| .
#2012-01-17| 974.44
#2012-01-18| 984.07
#2012-01-19| 990.00
#2012-01-20| 986.18
#2012-01-23| 987.08
#2012-01-24| 982.82
#2012-01-25| 986.82
#2012-01-26| 998.19
#2012-01-27| 992.75
#2012-01-30| 984.04
#2012-01-31| 993.46
#2012-02-01|1009.33
#2012-02-02|1016.65
#2012-02-03|1018.43
#2012-02-06|1017.46
#2012-02-07|1015.40
#2012-02-08|1017.94
#2012-02-09|1022.20
#2012-02-10|1014.36
#2012-02-13|1019.25
#2012-02-14|1013.89
#2012-02-15|1019.85
#2012-02-16|1019.15
#2012-02-17|1029.57
#2012-02-20| .
#2012-02-21|1028.48
#2012-02-22|1022.23
#2012-02-23|1022.72
#2012-02-24|1029.60
#2012-02-27|1028.64
#2012-02-28|1037.06
#2012-02-29|1043.83
#2012-03-01|1045.57
#2012-03-02|1046.06
#2012-03-05|1037.45
#2012-03-06|1021.41
#2012-03-07|1026.79
#2012-03-08|1043.49
#2012-03-09|1052.86
#2012-03-12|1048.84
#2012-03-13|1063.06
#2012-03-14|1062.17
#2012-03-15|1060.80
#2012-03-16|1053.45
#2012-03-19|1057.26
#2012-03-20|1050.54
#2012-03-21|1055.64
#2012-03-22|1053.42
#2012-03-23|1052.08
#2012-03-26|1065.87
#2012-03-27|1068.98
#2012-03-28|1057.14
#2012-03-29|1052.28
#2012-03-30|1061.99
#2012-04-02|1072.43
#2012-04-03|1079.56
#2012-04-04|1058.68
#2012-04-05|1057.53
#2012-04-06| .
#2012-04-09|1052.55
#2012-04-10|1045.66
#2012-04-11|1050.48
#2012-04-12|1057.35
#2012-04-13|1059.84
#2012-04-16|1056.87
#2012-04-17|1063.73
#2012-04-18|1063.79
#2012-04-19|1063.42
#2012-04-20|1075.80
#2012-04-23|1064.53
#2012-04-24|1072.71
#2012-04-25|1077.71
#2012-04-26|1080.38
#2012-04-27|1083.81
#2012-04-30|1080.08
#2012-05-01|1078.78
#2012-05-02|1077.49
#2012-05-03|1073.22
#2012-05-04|1070.01
#2012-05-07|1070.40
#2012-05-08|1063.74
#2012-05-09|1050.08
#2012-05-10|1053.60
#2012-05-11|1046.33
#2012-05-14|1026.83
#2012-05-15|1018.52
#2012-05-16|1008.45
#2012-05-17|1006.02
#2012-05-18| 996.32
#2012-05-21| 994.75
#2012-05-22| 999.80
#2012-05-23| 974.50
#2012-05-24| 982.84
#2012-05-25| 983.53
#2012-05-28| .
#2012-05-29| 995.93
#2012-05-30| 984.69
#2012-05-31| 989.30
#2012-06-01| 968.34
#2012-06-04| 966.41
#2012-06-05| 972.18
#2012-06-06| 993.98
#2012-06-07| 999.48
#2012-06-08| 992.88
#2012-06-11| 995.28
#2012-06-12| 994.22
#2012-06-13| 999.31
#2012-06-14|1002.32
#2012-06-15|1010.81
#2012-06-18|1014.29
#2012-06-19|1030.12
#2012-06-20|1033.40
#2012-06-21|1019.34
#2012-06-22|1008.54
#2012-06-25|1006.08
#2012-06-26|1008.58
#2012-06-27|1008.22
#2012-06-28|1005.85
#2012-06-29|1039.09
#2012-07-02|1040.35
#2012-07-03|1055.83
#2012-07-04| .
#2012-07-05|1050.48
#2012-07-06|1047.86
#2012-07-09|1042.86
#2012-07-10|1041.71
#2012-07-11|1035.42
#2012-07-12|1019.24
#2012-07-13|1025.70
#2012-07-16|1025.48
#2012-07-17|1030.79
#2012-07-18|1034.21
#2012-07-19|1042.19
#2012-07-20|1035.23
#2012-07-23|1018.36
#2012-07-24|1009.05
#2012-07-25|1006.33
#2012-07-26|1023.67
#2012-07-27|1042.43
#2012-07-30|1045.71
#2012-07-31|1039.16
#2012-08-01|1045.07
#2012-08-02|1035.52
#2012-08-03|1045.96
#2012-08-06|1053.67
#2012-08-07|1051.84
#2012-08-08|1048.81
#2012-08-09|1053.53
#2012-08-10|1051.48
#2012-08-13|1041.50
#2012-08-14|1047.23
#2012-08-15|1045.75
#2012-08-16|1047.02
#2012-08-17|1040.70
#2012-08-20|1045.02
#2012-08-21|1051.25
#2012-08-22|1048.84
#2012-08-23|1056.90
#2012-08-24|1054.50
#2012-08-27|1052.61
#2012-08-28|1051.12
#2012-08-29|1042.11
#2012-08-30|1038.00
#2012-08-31|1046.71
#2012-09-03| .
#2012-09-04|1045.97
#2012-09-05|1041.37
#2012-09-06|1053.88
#2012-09-07|1059.72
#2012-09-10|1060.10
#2012-09-11|1063.84
#2012-09-12|1065.91
#2012-09-13|1071.23
#2012-09-14|1090.86
#2012-09-17|1085.93
#2012-09-18|1080.91
#2012-09-19|1085.01
#2012-09-20|1081.41
#2012-09-21|1089.66
#2012-09-24|1089.44
#2012-09-25|1097.30
#2012-09-26|1088.23
#2012-09-27|1097.78
#2012-09-28|1102.42
#2012-10-01|1107.78
#2012-10-02|1114.76
#2012-10-03|1111.77
#2012-10-04|1122.46
#2012-10-05|1132.96
#2012-10-08|1130.08
#2012-10-09|1122.95
#2012-10-10|1121.58
#2012-10-11|1125.48
#2012-10-12|1131.86
#2012-10-15|1135.01
#2012-10-16|1145.56
#2012-10-17|1155.34
#2012-10-18|1156.03
#2012-10-19|1150.39
#2012-10-22|1150.22
#2012-10-23|1143.11
#2012-10-24|1139.74
#2012-10-25|1140.99
#2012-10-26|1135.84
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1133.71
#2012-11-01|1140.25
#2012-11-02|1140.90
#2012-11-05|1139.66
#2012-11-06|1143.44
#2012-11-07|1136.59
#2012-11-08|1130.64
#2012-11-09|1120.30
#2012-11-12|1126.77
#2012-11-13|1130.44
#2012-11-14|1123.56
#2012-11-15|1121.16
#2012-11-16|1122.90
#2012-11-19|1131.93
#2012-11-20|1129.86
#2012-11-21|1137.22
#2012-11-22| .
#2012-11-23|1145.50
#2012-11-26|1150.07
#2012-11-27|1149.34
#2012-11-28|1148.89
#2012-11-29|1150.34
#2012-11-30|1158.04
#2012-12-03|1163.20
#2012-12-04|1158.19
#2012-12-05|1158.12
#2012-12-06|1166.71
#2012-12-07|1165.20
#2012-12-10|1169.21
#2012-12-11|1174.94
#2012-12-12|1179.63
#2012-12-13|1178.29
#2012-12-14|1174.76
#2012-12-17|1175.85
#2012-12-18|1184.59
#2012-12-19|1190.03
#2012-12-20|1185.68
#2012-12-21|1177.85
#2012-12-24|1177.21
#2012-12-25|1178.09
#2012-12-26|1182.22
#2012-12-27|1186.58
#2012-12-28|1193.15
#2012-12-31|1196.23
#2013-01-01|1196.57
#2013-01-02|1213.05
#2013-01-03|1217.49
#2013-01-04|1218.14
#2013-01-07|1216.72
#2013-01-08|1213.21
#2013-01-09|1222.32
#2013-01-10|1222.49
#2013-01-11|1222.48
#2013-01-14|1226.21
#2013-01-15|1220.78
#2013-01-16|1223.97
#2013-01-17|1231.44
#2013-01-18|1234.80
#2013-01-21|1231.17
#2013-01-22|1234.26
#2013-01-23|1236.66
#2013-01-24|1238.51
#2013-01-25|1237.88
#2013-01-28|1236.32
#2013-01-29|1248.07
#2013-01-30|1245.07
#2013-01-31|1243.71
#2013-02-01|1242.30
#2013-02-04|1247.98
#2013-02-05|1251.39
#2013-02-06|1243.98
#2013-02-07|1241.13
#2013-02-08|1237.72
#2013-02-11|1236.25
#2013-02-12|1235.10
#2013-02-13|1241.64
#2013-02-14|1244.02
#2013-02-15|1244.40
#2013-02-18|1242.89
#2013-02-19|1250.24
#2013-02-20|1252.19
#2013-02-21|1234.66
#2013-02-22|1249.12
#2013-02-25|1246.20
#2013-02-26|1239.57
#2013-02-27|1237.66
#2013-02-28|1251.16
#2013-03-01|1249.60
#2013-03-04|1245.08
#2013-03-05|1253.92
#2013-03-06|1268.08
#2013-03-07|1264.43
#2013-03-08|1276.09
#2013-03-11|1268.60
#2013-03-12|1266.13
#2013-03-13|1262.47
#2013-03-14|1257.54
#2013-03-15|1253.97
#2013-03-18|1249.90
#2013-03-19|1240.75
#2013-03-20|1238.17
#2013-03-21|1233.72
#2013-03-22|1227.05
#2013-03-25|1228.18
#2013-03-26|1245.90
#2013-03-27|1246.89
#2013-03-28|1250.89
#2013-03-29|1252.63
#2013-04-01|1260.19
#2013-04-02|1262.00
#2013-04-03|1256.66
#2013-04-04|1254.89
#2013-04-05|1250.14
#2013-04-08|1250.29
#2013-04-09|1262.80
#2013-04-10|1275.32
#2013-04-11|1282.64
#2013-04-12|1274.21
#2013-04-15|1263.19
#2013-04-16|1268.87
#2013-04-17|1266.58
#2013-04-18|1268.71
#2013-04-19|1277.37
#2013-04-22|1274.00
#2013-04-23|1279.31
#2013-04-24|1265.20
#2013-04-25|1271.44
#2013-04-26|1266.47
#2013-04-29|1269.87
#2013-04-30|1290.73
#2013-05-01|1289.04
#2013-05-02|1285.59
#2013-05-03|1293.04
#2013-05-06|1294.55
#2013-05-07|1302.90
#2013-05-08|1301.15
#2013-05-09|1305.93
#2013-05-10|1295.69
#2013-05-13|1293.43
#2013-05-14|1310.39
#2013-05-15|1307.41
#2013-05-16|1303.28
#2013-05-17|1302.05
#2013-05-20|1298.25
#2013-05-21|1292.49
#2013-05-22|1281.77
#2013-05-23|1272.02
#2013-05-24|1271.33
#2013-05-27|1263.92
#2013-05-28|1270.36
#2013-05-29|1254.00
#2013-05-30|1247.02
#2013-05-31|1230.53
#2013-06-03|1217.07
#2013-06-04|1220.15
#2013-06-05|1208.74
#2013-06-06|1207.77
#2013-06-07|1204.23
#2013-06-10|1194.19
#2013-06-11|1168.21
#2013-06-12|1172.50
#2013-06-13|1161.69
#2013-06-14|1176.03
#2013-06-17|1179.82
#2013-06-18|1167.39
#2013-06-19|1160.77
#2013-06-20|1113.99
#2013-06-21|1109.31
#2013-06-24|1096.86
#2013-06-25|1106.05
#2013-06-26|1135.78
#2013-06-27|1154.96
#2013-06-28|1173.42
#2013-07-01|1182.16
#2013-07-02|1168.79
#2013-07-03|1156.07
#2013-07-04|1161.92
#2013-07-05|1157.86
#2013-07-08|1149.72
#2013-07-09|1153.23
#2013-07-10|1151.33
#2013-07-11|1166.13
#2013-07-12|1167.48
#2013-07-15|1175.84
#2013-07-16|1176.96
#2013-07-17|1169.97
#2013-07-18|1183.32
#2013-07-19|1176.63
#2013-07-22|1178.41
#2013-07-23|1193.03
#2013-07-24|1185.19
#2013-07-25|1181.45
#2013-07-26|1176.32
#2013-07-29|1168.29
#2013-07-30|1168.24
#2013-07-31|1165.94
#2013-08-01|1178.84
#2013-08-02|1181.97
#2013-08-05|1178.41
#2013-08-06|1169.81
#2013-08-07|1166.54
#2013-08-08|1174.63
#2013-08-09|1181.76
#2013-08-12|1172.33
#2013-08-13|1167.62
#2013-08-14|1175.51
#2013-08-15|1163.71
#2013-08-16|1157.98
#2013-08-19|1146.84
#2013-08-20|1127.46
#2013-08-21|1119.74
#2013-08-22|1100.03
#2013-08-23|1114.30
#2013-08-26|1108.35
#2013-08-27|1088.23
#2013-08-28|1089.82
#2013-08-29|1099.67
#2013-08-30|1111.93
#2013-09-02|1119.85
#2013-09-03|1106.19
#2013-09-04|1115.13
#2013-09-05|1122.39
#2013-09-06|1130.74
#2013-09-09|1155.39
#2013-09-10|1172.23
#2013-09-11|1174.48
#2013-09-12|1172.22
#2013-09-13|1170.45
#2013-09-16|1183.37
#2013-09-17|1183.96
#2013-09-18|1194.34
#2013-09-19|1221.72
#2013-09-20|1205.96
#2013-09-23|1210.50
#2013-09-24|1206.13
#2013-09-25|1202.00
#2013-09-26|1197.21
#2013-09-27|1188.29
#2013-09-30|1173.78
#2013-10-01|1190.70
#2013-10-02|1189.24
#2013-10-03|1189.87
#2013-10-04|1195.90
#2013-10-07|1191.53
#2013-10-08|1187.47
#2013-10-09|1182.79
#2013-10-10|1195.76
#2013-10-11|1202.85
#2013-10-14|1201.91
#2013-10-15|1201.41
#2013-10-16|1201.15
#2013-10-17|1207.08
#2013-10-18|1211.70
#2013-10-21|1212.73
#2013-10-22|1222.89
#2013-10-23|1211.36
#2013-10-24|1206.75
#2013-10-25|1211.48
#2013-10-28|1211.59
#2013-10-29|1207.13
#2013-10-30|1210.22
#2013-10-31|1199.04
#2013-11-01|1190.96
#2013-11-04|1188.04
#2013-11-05|1170.46
#2013-11-06|1172.61
#2013-11-07|1166.25
#2013-11-08|1161.09
#2013-11-11|1034.16
#2013-11-12|1029.66
#2013-11-13|1026.51
#2013-11-14|1039.12
#2013-11-15|1046.42
#2013-11-18|1061.29
#2013-11-19|1057.54
#2013-11-20|1053.28
#2013-11-21|1035.01
#2013-11-22|1040.62
#2013-11-25|1038.02
#2013-11-26|1037.31
#2013-11-27|1040.61
#2013-11-28|1042.81
#2013-11-29|1047.49
#2013-12-02|1041.05
#2013-12-03|1028.61
#2013-12-04|1016.44
#2013-12-05|1020.66
#2013-12-06|1023.48
#2013-12-09|1039.08
#2013-12-10|1038.54
#2013-12-11|1030.25
#2013-12-12|1017.59
#2013-12-13|1015.34
#2013-12-16|1017.22
#2013-12-17|1018.18
#2013-12-18|1018.97
#2013-12-19|1014.44
#2013-12-20|1007.99
#2013-12-23|1014.51
#2013-12-24|1017.57
#2013-12-25|1017.57
#2013-12-26|1015.41
#2013-12-27|1021.67
#2013-12-30|1030.14
#2013-12-31|1028.23
#2014-01-01|1028.27
#2014-01-02|1019.67
#2014-01-03|1010.22
#2014-01-06|1004.93
#2014-01-07|1008.52
#2014-01-08|1004.10
#2014-01-09| 989.43
#2014-01-10|1000.00
#2014-01-13|1003.74
#2014-01-14|1001.02
#2014-01-15| 998.14
#2014-01-16| 986.03
#2014-01-17| 984.96
#2014-01-20| 987.04
#2014-01-21| 983.86
#2014-01-22| 991.77
#2014-01-23| 981.10
#2014-01-24| 967.36
#2014-01-27| 951.11
#2014-01-28| 950.91
#2014-01-29| 949.23
#2014-01-30| 948.27
#2014-01-31| 951.13
#2014-02-03| 937.47
#2014-02-04| 931.13
#2014-02-05| 927.06
#2014-02-06| 943.19
#2014-02-07| 951.97
#2014-02-10| 943.27
#2014-02-11| 954.66
#2014-02-12| 952.68
#2014-02-13| 956.33
#2014-02-14| 970.33
#2014-02-17| 974.25
#2014-02-18| 963.91
#2014-02-19| 969.97
#2014-02-20| 969.85
#2014-02-21| 976.33
#2014-02-24| 980.21
#2014-02-25| 976.04
#2014-02-26| 974.34
#2014-02-27| 985.98
#2014-02-28| 989.52
#2014-03-03| 983.09
#2014-03-04| 989.84
#2014-03-05| 993.64
#2014-03-06|1005.23
#2014-03-07| 995.38
#2014-03-10| 988.25
#2014-03-11| 993.40
#2014-03-12| 986.92
#2014-03-13| 987.96
#2014-03-14| 983.52
#2014-03-17| 989.62
#2014-03-18| 997.69
#2014-03-19| 996.75
#2014-03-20| 990.72
#2014-03-21| 992.91
#2014-03-24| 995.56
#2014-03-25|1000.56
#2014-03-26|1002.93
#2014-03-27|1021.72
#2014-03-28|1025.18
#2014-03-31|1029.92
#2014-04-01|1030.49
#2014-04-02|1037.75
#2014-04-03|1032.97
#2014-04-04|1033.41
#2014-04-07|1041.82
#2014-04-08|1049.16
#2014-04-09|1054.91
#2014-04-10|1063.07
#2014-04-11|1061.40
#2014-04-14|1070.24
#2014-04-15|1052.89
#2014-04-16|1058.01
#2014-04-17|1058.51
#2014-04-18|1059.51
#2014-04-21|1062.48
#2014-04-22|1062.32
#2014-04-23|1056.28
#2014-04-24|1056.97
#2014-04-25|1047.06
#2014-04-28|1042.16
#2014-04-29|1051.74
#2014-04-30|1043.31
#2014-05-01|1044.56
#2014-05-02|1051.53
#2014-05-05|1049.90
#2014-05-06|1056.45
#2014-05-07|1057.64
#2014-05-08|1062.42
#2014-05-09|1064.11
#2014-05-12|1070.73
#2014-05-13|1071.34
#2014-05-14|1077.53
#2014-05-15|1069.55
#2014-05-16|1072.98
#2014-05-19|1070.81
#2014-05-20|1059.83
#2014-05-21|1064.39
#2014-05-22|1072.65
#2014-05-23|1067.52
#2014-05-26|1069.91
#2014-05-27|1056.49
#2014-05-28|1058.90
#2014-05-29|1058.15
#2014-05-30|1046.50
#2014-06-02|1049.07
#2014-06-03|1056.23
#2014-06-04|1052.71
#2014-06-05|1054.07
#2014-06-06|1060.69
#2014-06-09|1072.62
#2014-06-10|1069.95
#2014-06-11|1067.64
#2014-06-12|1066.96
#2014-06-13|1061.88
#2014-06-16|1057.51
#2014-06-17|1044.84
#2014-06-18|1049.37
#2014-06-19|1056.76
#2014-06-20|1059.69
#2014-06-23|1049.26
#2014-06-24|1052.20
#2014-06-25|1051.47
#2014-06-26|1056.16
#2014-06-27|1057.91
#2014-06-30|1062.51
#2014-07-01|1062.82
#2014-07-02|1068.36
#2014-07-03|1072.85
#2014-07-04|1076.30
#2014-07-07|1072.93
#2014-07-08|1076.36
#2014-07-09|1073.14
#2014-07-10|1069.09
#2014-07-11|1066.16
#2014-07-14|1073.37
#2014-07-15|1073.58
#2014-07-16|1079.95
#2014-07-17|1079.35
#2014-07-18|1086.67
#2014-07-21|1094.67
#2014-07-22|1098.06
#2014-07-23|1093.90
#2014-07-24|1097.47
#2014-07-25|1094.00
#2014-07-28|1090.05
#2014-07-29|1089.65
#2014-07-30|1084.01
#2014-07-31|1064.70
#2014-08-01|1069.13
#2014-08-04|1075.00
#2014-08-05|1068.37
#2014-08-06|1067.21
#2014-08-07|1064.08
#2014-08-08|1059.35
#2014-08-11|1070.26
#2014-08-12|1074.96
#2014-08-13|1080.76
#2014-08-14|1082.99
#2014-08-15|1078.61
#2014-08-18|1086.78
#2014-08-19|1091.74
#2014-08-20|1094.16
#2014-08-21|1087.89
#2014-08-22|1081.01
#2014-08-25|1087.28
#2014-08-26|1090.14
#2014-08-27|1095.21
#2014-08-28|1089.91
#2014-08-29|1091.10
#2014-09-01|1085.57
#2014-09-02|1083.43
#2014-09-03|1098.37
#2014-09-04|1097.52
#2014-09-05|1087.51
#2014-09-08|1084.33
#2014-09-09|1074.18
#2014-09-10|1070.57
#2014-09-11|1067.04
#2014-09-12|1057.26
#2014-09-15|1060.21
#2014-09-16|1062.89
#2014-09-17|1061.33
#2014-09-18|1058.90
#2014-09-19|1054.66
#2014-09-22|1048.51
#2014-09-23|1043.16
#2014-09-24|1047.11
#2014-09-25|1043.89
#2014-09-26|1043.69
#2014-09-29|1031.90
#2014-09-30|1025.06
#2014-10-01|1016.69
#2014-10-02|1019.26
#2014-10-03|1021.46
#2014-10-06|1041.08
#2014-10-07|1040.29
#2014-10-08|1031.89
#2014-10-09|1038.48
#2014-10-10|1020.30
#2014-10-13|1018.97
#2014-10-14|1017.27
#2014-10-15|1013.02
#2014-10-16| 998.77
#2014-10-17|1012.39
#2014-10-20|1015.61
#2014-10-21|1006.28
#2014-10-22|1013.70
#2014-10-23|1007.05
#2014-10-24|1012.99
#2014-10-27|1000.20
#2014-10-28|1018.45
#2014-10-29|1041.61
#2014-10-30|1050.73
#2014-10-31|1060.39
#2014-11-03|1045.83
#2014-11-04|1043.24
#2014-11-05|1041.15
#2014-11-06|1034.85
#2014-11-07|1024.69
#2014-11-10|1023.81
#2014-11-11|1018.41
#2014-11-12|1029.16
#2014-11-13|1018.82
#2014-11-14|1016.15
#2014-11-17|1015.03
#2014-11-18|1024.98
#2014-11-19|1035.52
#2014-11-20|1033.67
#2014-11-21|1050.88
#2014-11-24|1044.73
#2014-11-25|1044.95
#2014-11-26|1047.49
#2014-11-27|1048.05
#2014-11-28|1037.59
#2014-12-01|1016.21
#2014-12-02|1010.82
#2014-12-03|1012.34
#2014-12-04|1000.48
#2014-12-05| 996.85
#2014-12-08| 986.55
#2014-12-09| 982.27
#2014-12-10| 975.63
#2014-12-11| 970.39
#2014-12-12| 957.63
#2014-12-15| 946.28
#2014-12-16| 936.03
#2014-12-17| 950.29
#2014-12-18| 966.11
#2014-12-19| 976.23
#2014-12-22| 987.68
#2014-12-23| 979.41
#2014-12-24| 979.67
#2014-12-25| 979.25
#2014-12-26| 971.44
#2014-12-29| 976.94
#2014-12-30| 985.94
#2014-12-31| 982.01
#2015-01-01| 982.08
#2015-01-02| 966.57
#2015-01-05| 951.39
#2015-01-06| 965.89
#2015-01-07| 967.91
#2015-01-08| 979.34
#2015-01-09| 992.54
#2015-01-12| 990.66
#2015-01-13| 988.35
#2015-01-14| 989.71
#2015-01-15| 990.91
#2015-01-16| 995.67
#2015-01-19| 990.17
#2015-01-20| 998.12
#2015-01-21|1009.93
#2015-01-22|1025.94
#2015-01-23|1011.53
#2015-01-26|1011.14
#2015-01-27|1017.45
#2015-01-28|1012.54
#2015-01-29|1011.49
#2015-01-30|1004.49
#2015-02-02| 999.34
#2015-02-03|1008.75
#2015-02-04|1000.52
#2015-02-05|1005.32
#2015-02-06|1011.10
#2015-02-09|1000.97
#2015-02-10|1000.85
#2015-02-11| 987.93
#2015-02-12|1000.79
#2015-02-13|1001.01
#2015-02-16| 997.55
#2015-02-17| 998.30
#2015-02-18|1003.47
#2015-02-19|1008.08
#2015-02-20| 997.80
#2015-02-23|1001.06
#2015-02-24|1004.90
#2015-02-25|1000.68
#2015-02-26|1004.06
#2015-02-27|1000.06
#2015-03-02| 999.48
#2015-03-03|1000.69
#2015-03-04| 989.61
#2015-03-05| 989.83
#2015-03-06| 977.25
#2015-03-09| 965.63
#2015-03-10| 950.48
#2015-03-11| 955.01
#2015-03-12| 957.17
#2015-03-13| 942.44
#2015-03-16| 944.60
#2015-03-17| 946.47
#2015-03-18| 954.22
#2015-03-19| 960.72
#2015-03-20| 967.76
#2015-03-23| 972.79
#2015-03-24| 974.75
#2015-03-25| 973.18
#2015-03-26| 965.95
#2015-03-27| 965.53
#2015-03-30| 972.19
#2015-03-31| 978.73
#2015-04-01| 989.95
#2015-04-02| 998.65
#2015-04-03|1008.00
#2015-04-06|1021.09
#2015-04-07|1022.79
#2015-04-08|1033.42
#2015-04-09|1038.49
#2015-04-10|1031.46
#2015-04-13|1022.53
#2015-04-14|1014.15
#2015-04-15|1007.52
#2015-04-16|1022.32
#2015-04-17|1013.40
#2015-04-20|1008.55
#2015-04-21|1013.38
#2015-04-22|1013.77
#2015-04-23|1019.91
#2015-04-24|1021.51
#2015-04-27|1021.27
#2015-04-28|1022.72
#2015-04-29|1022.49
#2015-04-30|1006.34
#2015-05-01|1002.55
#2015-05-04|1008.42
#2015-05-05|1016.46
#2015-05-06|1019.53
#2015-05-07|1006.59
#2015-05-08|1021.05
#2015-05-11|1020.38
#2015-05-12|1015.29
#2015-05-13|1025.22
#2015-05-14|1034.35
#2015-05-15|1043.37
#2015-05-18|1043.51
#2015-05-19|1040.95
#2015-05-20|1033.59
#2015-05-21|1032.54
#2015-05-22|1026.18
#2015-05-25|1022.38
#2015-05-26|1004.22
#2015-05-27|1000.50
#2015-05-28| 998.80
#2015-05-29| 990.65
#2015-06-01| 991.61
#2015-06-02| 993.05
#2015-06-03| 988.23
#2015-06-04| 982.66
#2015-06-05| 979.86
#2015-06-08| 970.77
#2015-06-09| 971.93
#2015-06-10| 986.10
#2015-06-11| 979.54
#2015-06-12| 982.40
#2015-06-15| 972.42
#2015-06-16| 980.13
#2015-06-17| 985.31
#2015-06-18|1000.79
#2015-06-19| 998.93
#2015-06-22|1006.02
#2015-06-23| 999.03
#2015-06-24| 999.63
#2015-06-25| 997.40
#2015-06-26| 993.14
#2015-06-29| 979.28
#2015-06-30| 991.91
#2015-07-01| 984.70
#2015-07-02| 990.50
#2015-07-03| 988.09
#2015-07-06| 977.14
#2015-07-07| 978.44
#2015-07-08| 962.17
#2015-07-09| 974.41
#2015-07-10| 987.13
#2015-07-13| 991.15
#2015-07-14| 999.73
#2015-07-15| 997.02
#2015-07-16| 998.11
#2015-07-17| 995.34
#2015-07-20| 989.84
#2015-07-21| 994.02
#2015-07-22| 980.59
#2015-07-23| 971.20
#2015-07-24| 957.29
#2015-07-27| 941.01
#2015-07-28| 941.20
#2015-07-29| 949.88
#2015-07-30| 946.00
#2015-07-31| 959.12
#2015-08-03| 952.14
#2015-08-04| 953.33
#2015-08-05| 957.18
#2015-08-06| 945.77
#2015-08-07| 945.82
#2015-08-10| 954.99
#2015-08-11| 941.68
#2015-08-12| 924.57
#2015-08-13| 926.41
#2015-08-14| 925.73
#2015-08-17| 922.82
#2015-08-18| 918.83
#2015-08-19| 901.09
#2015-08-20| 895.45
#2015-08-21| 874.99
#2015-08-24| 842.00
#2015-08-25| 855.23
#2015-08-26| 856.75
#2015-08-27| 880.04
#2015-08-28| 882.99
#2015-08-31| 878.65
#2015-09-01| 861.67
#2015-09-02| 861.12
#2015-09-03| 866.10
#2015-09-04| 856.78
#2015-09-07| 845.50
#2015-09-08| 850.68
#2015-09-09| 857.97
#2015-09-10| 854.23
#2015-09-11| 855.34
#2015-09-14| 857.41
#2015-09-15| 861.23
#2015-09-16| 870.37
#2015-09-17| 879.10
#2015-09-18| 880.33
#2015-09-21| 865.04
#2015-09-22| 857.95
#2015-09-23| 844.72
#2015-09-24| 836.48
#2015-09-25| 855.34
#2015-09-28| 846.33
#2015-09-29| 841.90
#2015-09-30| 862.16
#2015-10-01| 866.73
#2015-10-02| 875.11
#2015-10-05| 895.51
#2015-10-06| 899.44
#2015-10-07| 909.18
#2015-10-08| 901.18
#2015-10-09| 920.14
#2015-10-12| 918.40
#2015-10-13| 897.99
#2015-10-14| 887.23
#2015-10-15| 901.90
#2015-10-16| 908.85
#2015-10-19| 906.26
#2015-10-20| 909.14
#2015-10-21| 903.72
#2015-10-22| 912.83
#2015-10-23| 923.17
#2015-10-26| 924.15
#2015-10-27| 920.46
#2015-10-28| 919.93
#2015-10-29| 900.28
#2015-10-30| 895.72
#2015-11-02| 894.57
#2015-11-03| 910.41
#2015-11-04| 911.70
#2015-11-05| 906.78
#2015-11-06| 890.86
#2015-11-09| 884.39
#2015-11-10| 876.85
#2015-11-11| 888.11
#2015-11-12| 882.88
#2015-11-13| 876.64
#2015-11-16| 871.10
#2015-11-17| 883.28
#2015-11-18| 878.60
#2015-11-19| 895.98
#2015-11-20| 902.15
#2015-11-23| 900.88
#2015-11-24| 895.90
#2015-11-25| 887.89
#2015-11-26| 889.80
#2015-11-27| 880.80
#2015-11-30| 857.93
#2015-12-01| 872.06
#2015-12-02| 864.05
#2015-12-03| 866.88
#2015-12-04| 864.57
#2015-12-07| 862.31
#2015-12-08| 850.63
#2015-12-09| 854.49
#2015-12-10| 845.01
#2015-12-11| 827.63
#2015-12-14| 823.60
#2015-12-15| 829.06
#2015-12-16| 831.16
#2015-12-17| 843.00
#2015-12-18| 834.31
#2015-12-21| 830.19
#2015-12-22| 833.70
#2015-12-23| 843.51
#2015-12-24| 845.39
#2015-12-25| 845.75
#2015-12-28| 848.28
#2015-12-29| 847.48
#2015-12-30| 829.84
#2015-12-31| 835.60
#2016-01-01| 835.64
#2016-01-04| 809.72
#2016-01-05| 816.27
#2016-01-06| 809.40
#2016-01-07| 792.08
#2016-01-08| 787.51
#2016-01-11| 774.94
#2016-01-12| 775.98
#2016-01-13| 781.95
#2016-01-14| 777.43
#2016-01-15| 761.87
#2016-01-18| 754.78
#2016-01-19| 766.56
#2016-01-20| 751.42
#2016-01-21| 747.13
#2016-01-22| 763.88
#2016-01-25| 765.96
#2016-01-26| 763.52
#2016-01-27| 776.96
#2016-01-28| 788.77
#2016-01-29| 816.27
#2016-02-01| 819.79
#2016-02-02| 808.81
#2016-02-03| 808.64
#2016-02-04| 826.81
#2016-02-05| 821.26
#2016-02-08| 817.37
#2016-02-09| 814.58
#2016-02-10| 814.14
#2016-02-11| 801.65
#2016-02-12| 803.06
#2016-02-15| 816.59
#2016-02-16| 810.39
#2016-02-17| 822.70
#2016-02-18| 834.32
#2016-02-19| 830.70
#2016-02-22| 846.04
#2016-02-23| 834.85
#2016-02-24| 825.24
#2016-02-25| 822.66
#2016-02-26| 820.35
#2016-02-29| 822.18
#2016-03-01| 837.91
#2016-03-02| 849.46
#2016-03-03| 859.63
#2016-03-04| 870.25
#2016-03-07| 868.99
#2016-03-08| 861.19
#2016-03-09| 869.34
#2016-03-10| 869.94
#2016-03-11| 872.30
#2016-03-14| 871.00
#2016-03-15| 855.69
#2016-03-16| 851.96
#2016-03-17| 887.68
#2016-03-18| 891.59
#2016-03-21| 896.10
#2016-03-22| 900.21
#2016-03-23| 889.96
#2016-03-24| 882.76
#2016-03-25| 880.78
#2016-03-28| 887.36
#2016-03-29| 889.13
#2016-03-30| 911.25
#2016-03-31| 913.56
#2016-04-01| 908.36
#2016-04-04| 901.05
#2016-04-05| 889.91
#2016-04-06| 886.87
#2016-04-07| 883.13
#2016-04-08| 891.39
#2016-04-11| 892.34
#2016-04-12| 899.52
#2016-04-13| 906.18
#2016-04-14| 910.79
#2016-04-15| 914.59
#2016-04-18| 908.30
#2016-04-19| 923.20
#2016-04-20| 920.03
#2016-04-21| 921.76
#2016-04-22| 911.73
#2016-04-25| 912.40
#2016-04-26| 916.72
#2016-04-27| 913.81
#2016-04-28| 924.77
#2016-04-29| 925.69
#2016-05-02| 918.96
#2016-05-03| 903.57
#2016-05-04| 899.82
#2016-05-05| 893.23
#2016-05-06| 887.94
#2016-05-09| 883.25
#2016-05-10| 902.57
#2016-05-11| 902.79
#2016-05-12| 909.22
#2016-05-13| 901.92
#2016-05-16| 907.21
#2016-05-17| 902.48
#2016-05-18| 892.36
#2016-05-19| 880.11
#2016-05-20| 882.57
#2016-05-23| 877.02
#2016-05-24| 882.39
#2016-05-25| 888.40
#2016-05-26| 891.30
#2016-05-27| 890.99
#2016-05-30| 886.95
#2016-05-31| 885.50
#2016-06-01| 888.99
#2016-06-02| 895.21
#2016-06-03| 909.12
#2016-06-06| 919.11
#2016-06-07| 928.42
#2016-06-08| 939.89
#2016-06-09| 931.80
#2016-06-10| 914.01
#2016-06-13| 903.07
#2016-06-14| 889.75
#2016-06-15| 895.66
#2016-06-16| 891.25
#2016-06-17| 899.83
#2016-06-20| 910.35
#2016-06-21| 912.36
#2016-06-22| 910.47
#2016-06-23| 920.23
#2016-06-24| 897.15
#2016-06-27| 891.08
#2016-06-28| 902.70
#2016-06-29| 928.20
#2016-06-30| 938.41
#2016-07-01| 939.75
#2016-07-04| 943.39
#2016-07-05| 932.22
#2016-07-06| 918.58
#2016-07-07| 918.78
#2016-07-08| 928.77
#2016-07-11| 942.50
#2016-07-12| 947.81
#2016-07-13| 947.08
#2016-07-14| 956.94
#2016-07-15| 951.98
#2016-07-18| 954.57
#2016-07-19| 954.40
#2016-07-20| 958.04
#2016-07-21| 956.55
#2016-07-22| 956.47
#2016-07-25| 956.91
#2016-07-26| 952.18
#2016-07-27| 950.87
#2016-07-28| 952.50
#2016-07-29| 950.90
#2016-08-01| 953.21
#2016-08-02| 946.84
#2016-08-03| 937.74
#2016-08-04| 944.97
#2016-08-05| 956.64
#2016-08-08| 968.52
#2016-08-09| 977.50
#2016-08-10| 980.97
#2016-08-11| 987.94
#2016-08-12| 989.54
#2016-08-15| 993.47
#2016-08-16| 989.86
#2016-08-17| 984.40
#2016-08-18| 988.85
#2016-08-19| 980.79
#2016-08-22| 976.48
#2016-08-23| 976.26
#2016-08-24| 967.02
#2016-08-25| 969.30
#2016-08-26| 973.76
#2016-08-29| 961.66
#2016-08-30| 959.22
#2016-08-31| 954.10
#2016-09-01| 956.07
#2016-09-02| 964.98
#2016-09-05| 965.07
#2016-09-06| 978.80
#2016-09-07| 980.90
#2016-09-08| 983.51
#2016-09-09| 960.45
#2016-09-12| 951.38
#2016-09-13| 941.28
#2016-09-14| 937.22
#2016-09-15| 943.36
#2016-09-16| 938.42
#2016-09-19| 948.99
#2016-09-20| 953.40
#2016-09-21| 959.60
#2016-09-22| 976.74
#2016-09-23| 974.00
#2016-09-26| 962.20
#2016-09-27| 969.07
#2016-09-28| 968.54
#2016-09-29| 969.50
#2016-09-30| 961.84
#2016-10-03| 976.69
#2016-10-04| 983.20
#2016-10-05| 985.18
#2016-10-06| 983.51
#2016-10-07| 980.57
#2016-10-10| 985.73
#2016-10-11| 974.56
#2016-10-12| 974.91
#2016-10-13| 966.49
#2016-10-14| 976.11
#2016-10-17| 971.15
#2016-10-18| 984.68
#2016-10-19| 991.22
#2016-10-20| 987.11
#2016-10-21| 986.53
#2016-10-24| 987.88
#2016-10-25| 983.08
#2016-10-26| 973.51
#2016-10-27| 966.02
#2016-10-28| 966.73
#2016-10-31| 965.20
#2016-11-01| 944.83
#2016-11-02| 936.85
#2016-11-03| 926.23
#2016-11-04| 921.79
#2016-11-07| 942.03
#2016-11-08| 950.12
#2016-11-09| 916.69
#2016-11-10| 889.28
#2016-11-11| 852.82
#2016-11-14| 850.83
#2016-11-15| 852.98
#2016-11-16| 864.56
#2016-11-17| 864.72
#2016-11-18| 857.35
#2016-11-21| 858.46
#2016-11-22| 860.86
#2016-11-23| 862.32
#2016-11-24| 862.42
#2016-11-25| 861.46
#2016-11-28| 868.42
#2016-11-29| 854.73
#2016-11-30| 855.84
#2016-12-01| 836.57
#2016-12-02| 837.90
#2016-12-05| 837.55
#2016-12-06| 849.68
#2016-12-07| 854.66
#2016-12-08| 860.85
#2016-12-09| 865.80
#2016-12-12| 857.21
#2016-12-13| 862.10
#2016-12-14| 857.92
#2016-12-15| 841.16
#2016-12-16| 839.98
#2016-12-19| 834.67
#2016-12-20| 833.53
#2016-12-21| 835.46
#2016-12-22| 826.71
#2016-12-23| 832.15
#2016-12-26| 833.56
#2016-12-27| 837.36
#2016-12-28| 843.26
#2016-12-29| 854.66
#2016-12-30| 855.59
#2017-01-02| 854.18
#2017-01-03| 859.48
#2017-01-04| 858.13
#2017-01-05| 866.89
#2017-01-06| 861.46
#2017-01-09| 858.53
#2017-01-10| 862.08
#2017-01-11| 855.82
#2017-01-12| 872.40
#2017-01-13| 869.15
#2017-01-16| 864.45
#2017-01-17| 870.12
#2017-01-18| 871.14
#2017-01-19| 870.06
#2017-01-20| 873.80
#2017-01-23| 885.42
#2017-01-24| 891.27
#2017-01-25| 892.73
#2017-01-26| 891.79
#2017-01-27| 892.38
#2017-01-30| 888.60
#2017-01-31| 885.83
#2017-02-01| 888.15
#2017-02-02| 894.95
#2017-02-03| 904.89
#2017-02-06| 900.88
#2017-02-07| 894.76
#2017-02-08| 897.96
#2017-02-09| 898.97
#2017-02-10| 907.67
#2017-02-13| 910.53
#2017-02-14| 907.90
#2017-02-15| 922.19
#2017-02-16| 925.38
#2017-02-17| 913.95
#2017-02-20| 916.94
#2017-02-21| 915.59
#2017-02-22| 924.15
#2017-02-23| 927.62
#2017-02-24| 919.62
#2017-02-27| 918.96
#2017-02-28| 914.96
#2017-03-01| 914.42
#2017-03-02| 909.62
#2017-03-03| 913.76
#2017-03-06| 922.08
#2017-03-07| 914.78
#2017-03-08| 912.41
#2017-03-09| 906.73
#2017-03-10| 907.96
#2017-03-13| 913.76
#2017-03-14| 911.79
#2017-03-15| 919.11
#2017-03-16| 937.35
#2017-03-17| 939.39
#2017-03-20| 944.49
#2017-03-21| 941.68
#2017-03-22| 937.78
#2017-03-23| 938.86
#2017-03-24| 940.16
#2017-03-27| 941.07
#2017-03-28| 947.61
#2017-03-29| 945.51
#2017-03-30| 948.17
#2017-03-31| 935.93
#2017-04-03| 940.86
#2017-04-04| 941.99
#2017-04-05| 945.86
#2017-04-06| 940.61
#2017-04-07| 941.69
#2017-04-10| 937.72
#2017-04-11| 933.67
#2017-04-12| 936.56
#2017-04-13| 944.17
#2017-04-14| 943.78
#2017-04-17| 948.23
#2017-04-18| 951.51
#2017-04-19| 939.79
#2017-04-20| 942.86
#2017-04-21| 945.42
#2017-04-24| 954.80
#2017-04-25| 953.07
#2017-04-26| 945.07
#2017-04-27| 944.80
#2017-04-28| 944.39
#2017-05-01| 948.36
#2017-05-02| 957.81
#2017-05-03| 956.95
#2017-05-04| 951.90
#2017-05-05| 951.88
#2017-05-08| 952.91
#2017-05-09| 955.51
#2017-05-10| 965.83
#2017-05-11| 974.19
#2017-05-12| 977.92
#2017-05-15| 984.43
#2017-05-16| 988.51
#2017-05-17| 976.81
#2017-05-18| 936.77
#2017-05-19| 942.65
#2017-05-22| 946.17
#2017-05-23| 953.84
#2017-05-24| 962.60
#2017-05-25| 968.65
#2017-05-26| 974.69
#2017-05-29| 969.02
#2017-05-30| 962.88
#2017-05-31| 959.29
#2017-06-01| 965.89
#2017-06-02| 966.47
#2017-06-05| 974.80
#2017-06-06| 972.67
#2017-06-07| 973.14
#2017-06-08| 962.63
#2017-06-09| 957.63
#2017-06-12| 952.88
#2017-06-13| 954.47
#2017-06-14| 959.67
#2017-06-15| 952.16
#2017-06-16| 948.69
#2017-06-19| 952.55
#2017-06-20| 947.28
#2017-06-21| 948.40
#2017-06-22| 949.34
#2017-06-23| 951.20
#2017-06-26| 956.63
#2017-06-27| 952.32
#2017-06-28| 954.21
#2017-06-29| 953.64
#2017-06-30| 957.75
#2017-07-03| 958.14
#2017-07-04| 953.58
#2017-07-05| 952.15
#2017-07-06| 948.17
#2017-07-07| 949.64
#2017-07-10| 955.03
#2017-07-11| 957.56
#2017-07-12| 967.16
#2017-07-13| 977.13
#2017-07-14| 987.18
#2017-07-17| 992.16
#2017-07-18| 991.91
#2017-07-19| 993.70
#2017-07-20| 992.95
#2017-07-21| 993.95
#2017-07-24| 991.24
#2017-07-25| 986.40
#2017-07-26| 986.58
#2017-07-27| 992.93
#2017-07-28| 990.87
#2017-07-31| 986.99
#2017-08-01| 987.58
#2017-08-02| 984.85
#2017-08-03| 985.47
#2017-08-04| 982.92
#2017-08-07| 989.89
#2017-08-08| 985.56
#2017-08-09| 983.57
#2017-08-10| 977.54
#2017-08-11| 978.98
#2017-08-14| 988.70
#2017-08-15| 990.41
#2017-08-16| 998.93
#2017-08-17| 996.22
#2017-08-18| 991.34
#2017-08-21| 996.13
#2017-08-22| 996.80
#2017-08-23| 998.05
#2017-08-24|1008.12
#2017-08-25|1010.28
#2017-08-28|1009.85
#2017-08-29|1007.10
#2017-08-30|1007.44
#2017-08-31|1008.91
#2017-09-01|1011.81
#2017-09-04|1010.10
#2017-09-05|1009.76
#2017-09-06|1013.40
#2017-09-07|1019.47
#2017-09-08|1022.76
#2017-09-11|1026.80
#2017-09-12|1029.73
#2017-09-13|1029.06
#2017-09-14|1034.17
#2017-09-15|1038.01
#2017-09-18|1038.63
#2017-09-19|1035.58
#2017-09-20|1039.19
#2017-09-21|1036.69
#2017-09-22|1035.82
#2017-09-25|1025.69
#2017-09-26|1016.92
#2017-09-27|1012.07
#2017-09-28|1007.81
#2017-09-29|1016.82
#2017-10-02|1014.98
#2017-10-03|1029.31
#2017-10-04|1030.82
#2017-10-05|1028.16
#2017-10-06|1017.30
#2017-10-09|1017.05
#2017-10-10|1027.44
#2017-10-11|1027.29
#2017-10-12|1030.13
#2017-10-13|1032.28
#2017-10-16|1023.98
#2017-10-17|1019.72
#2017-10-18|1020.33
#2017-10-19|1014.24
#2017-10-20|1007.14
#2017-10-23|1001.71
#2017-10-24| 993.53
#2017-10-25| 996.71
#2017-10-26| 994.32
#2017-10-27| 994.23
#2017-10-30| 996.87
#2017-10-31| 995.58
#2017-11-01| 993.34
#2017-11-02| 994.41
#2017-11-03| 988.48
#2017-11-06| 997.54
#2017-11-07| 992.03
#2017-11-08| 997.18
#2017-11-09| 995.91
#2017-11-10| 987.12
#2017-11-13| 984.46
#2017-11-14| 985.28
#2017-11-15| 977.37
#2017-11-16| 983.48
#2017-11-17| 989.98
#2017-11-20| 991.78
#2017-11-21| 999.69
#2017-11-22|1004.84
#2017-11-23|1006.93
#2017-11-24|1002.33
#2017-11-27|1001.60
#2017-11-28|1002.39
#2017-11-29| 998.30
#2017-11-30| 988.72
#2017-12-01| 989.52
#2017-12-04| 997.84
#2017-12-05|1001.76
#2017-12-06| 995.35
#2017-12-07| 991.09
#2017-12-08|1001.56
#2017-12-11|1006.20
#2017-12-12|1003.69
#2017-12-13|1014.40
#2017-12-14|1014.35
#2017-12-15|1011.29
#2017-12-18|1024.61
#2017-12-19|1016.64
#2017-12-20|1025.57
#2017-12-21|1025.97
#2017-12-22|1028.91
#2017-12-25|1028.57
#2017-12-26|1029.84
#2017-12-27|1034.44
#2017-12-28|1037.32
#2017-12-29|1044.59
#2018-01-01|1044.33
#2018-01-02|1056.25
#2018-01-03|1059.82
#2018-01-04|1064.37
#2018-01-05|1074.01
#2018-01-08|1079.25
#2018-01-09|1076.41
#2018-01-10|1072.08
#2018-01-11|1074.89
#2018-01-12|1080.83
#2018-01-15|1086.19
#2018-01-16|1087.40
#2018-01-17|1096.50
#2018-01-18|1096.82
#2018-01-19|1102.23
#2018-01-22|1109.07
#2018-01-23|1106.25
#2018-01-24|1116.57
#2018-01-25|1120.87
#2018-01-26|1119.50
#2018-01-29|1108.26
#2018-01-30|1100.90
#2018-01-31|1104.86
#2018-02-01|1109.79
#2018-02-02|1094.50
#2018-02-05|1079.18
#2018-02-06|1057.02
#2018-02-07|1063.02
#2018-02-08|1046.66
#2018-02-09|1036.70
#2018-02-12|1040.29
#2018-02-13|1046.41
#2018-02-14|1061.44
#2018-02-15|1069.66
#2018-02-16|1072.25
#2018-02-19|1072.37
#2018-02-20|1069.86
#2018-02-21|1071.81
#2018-02-22|1073.90
#2018-02-23|1070.49
#2018-02-26|1072.89
#2018-02-27|1071.17
#2018-02-28|1065.66
#2018-03-01|1062.74
#2018-03-02|1058.77
#2018-03-05|1045.38
#2018-03-06|1054.47
#2018-03-07|1050.96
#2018-03-08|1052.17
#2018-03-09|1060.81
#2018-03-12|1069.75
#2018-03-13|1067.50
#2018-03-14|1064.46
#2018-03-15|1052.24
#2018-03-16|1047.99
#2018-03-19|1043.95
#2018-03-20|1039.77
#2018-03-21|1047.34
#2018-03-22|1046.04
#2018-03-23|1033.86
#2018-03-26|1038.37
#2018-03-27|1041.32
#2018-03-28|1035.61
#2018-03-29|1046.50
#2018-03-30|1047.04
#2018-04-02|1045.84
#2018-04-03|1053.60
#2018-04-04|1046.12
#2018-04-05|1052.65
#2018-04-06|1039.33
#2018-04-09|1042.13
#2018-04-10|1052.17
#2018-04-11|1055.45
#2018-04-12|1056.62
#2018-04-13|1050.38
#2018-04-16|1047.91
#2018-04-17|1053.12
#2018-04-18|1058.59
#2018-04-19|1060.66
#2018-04-20|1051.95
#2018-04-23|1037.08
#2018-04-24|1032.82
#2018-04-25|1025.57
#2018-04-26|1037.15
#2018-04-27|1038.72
#2018-04-30|1039.97
#2018-05-01|1036.85
#2018-05-02|1016.36
#2018-05-03|1003.14
#2018-05-04|1004.66
#2018-05-07| 998.71
#2018-05-08| 993.72
#2018-05-09| 986.68
#2018-05-10| 991.18
#2018-05-11| 996.21
#2018-05-14| 990.55
#2018-05-15| 978.17
#2018-05-16| 982.80
#2018-05-17| 969.89
#2018-05-18| 957.48
#2018-05-21| 954.97
#2018-05-22| 965.18
#2018-05-23| 962.80
#2018-05-24| 964.74
#2018-05-25| 968.60
#2018-05-28| 965.60
#2018-05-29| 960.61
#2018-05-30| 960.41
#2018-05-31| 965.08
#2018-06-01| 967.43
#2018-06-04| 970.93
#2018-06-05| 960.54
#2018-06-06| 960.43
#2018-06-07| 955.45
#2018-06-08| 953.67
#2018-06-11| 963.42
#2018-06-12| 963.77
#2018-06-13| 958.95
#2018-06-14| 954.75
#2018-06-15| 943.10
#2018-06-18| 937.35
#2018-06-19| 931.27
#2018-06-20| 937.03
#2018-06-21| 933.60
#2018-06-22| 941.53
#2018-06-25| 937.60
#2018-06-26| 941.51
#2018-06-27| 926.27
#2018-06-28| 920.31
#2018-06-29| 935.63
#2018-07-02| 925.83
#2018-07-03| 930.25
#2018-07-04| 931.63
#2018-07-05| 941.10
#2018-07-06| 948.55
#2018-07-09| 957.63
#2018-07-10| 959.84
#2018-07-11| 954.25
#2018-07-12| 958.03
#2018-07-13| 963.24
#2018-07-16| 965.80
#2018-07-17| 966.91
#2018-07-18| 966.22
#2018-07-19| 958.44
#2018-07-20| 966.25
#2018-07-23| 958.50
#2018-07-24| 974.22
#2018-07-25| 977.29
#2018-07-26| 982.24
#2018-07-27| 987.49
#2018-07-30| 984.20
#2018-07-31| 980.77
#2018-08-01| 980.57
#2018-08-02| 969.27
#2018-08-03| 974.32
#2018-08-06| 970.35
#2018-08-07| 978.57
#2018-08-08| 973.89
#2018-08-09| 967.04
#2018-08-10| 947.63
#2018-08-13| 935.98
#2018-08-14| 945.04
#2018-08-15| 929.84
#2018-08-16| 933.85
#2018-08-17| 935.66
#2018-08-20| 938.89
#2018-08-21| 944.89
#2018-08-22| 940.78
#2018-08-23| 949.31
#2018-08-24| 948.36
#2018-08-27| 957.51
#2018-08-28| 949.81
#2018-08-29| 946.88
#2018-08-30| 934.77
#2018-08-31| 934.37
#2018-09-03| 929.11
#2018-09-04| 916.61
#2018-09-05| 901.60
#2018-09-06| 903.67
#2018-09-07| 916.08
#2018-09-10| 910.37
#2018-09-11| 901.68
#2018-09-12| 901.85
#2018-09-13| 908.07
#2018-09-14| 911.06
#2018-09-17| 909.15
#2018-09-18| 918.10
#2018-09-19| 923.02
#2018-09-20| 923.53
#2018-09-21| 930.46
#2018-09-24| 919.31
#2018-09-25| 918.20
#2018-09-26| 927.19
#2018-09-27| 931.91
#2018-09-28| 933.37
#2018-10-01| 930.47
#2018-10-02| 925.02
#2018-10-03| 928.25
#2018-10-04| 905.28
#2018-10-05| 901.89
#2018-10-08| 905.24
#2018-10-09| 902.25
#2018-10-10| 892.68
#2018-10-11| 879.22
#2018-10-12| 888.47
#2018-10-15| 887.68
#2018-10-16| 902.27
#2018-10-17| 903.00
#2018-10-18| 892.79
#2018-10-19| 895.85
#2018-10-22| 897.62
#2018-10-23| 883.58
#2018-10-24| 875.62
#2018-10-25| 871.49
#2018-10-26| 867.32
#2018-10-29| 861.73
#2018-10-30| 858.85
#2018-10-31| 864.48
#2018-11-01| 876.42
#2018-11-02| 888.04
#2018-11-05| 899.64
#2018-11-06| 898.75
#2018-11-07| 905.08
#2018-11-08| 887.83
#2018-11-09| 879.78
#2018-11-12| 870.66
#2018-11-13| 865.53
#2018-11-14| 871.26
#2018-11-15| 869.80
#2018-11-16| 887.87
#2018-11-19| 888.06
#2018-11-20| 879.51
#2018-11-21| 884.13
#2018-11-22| 886.07
#2018-11-23| 879.09
#2018-11-26| 875.91
#2018-11-27| 872.44
#2018-11-28| 879.78
#2018-11-29| 890.57
#2018-11-30| 886.68
#2018-12-03| 892.62
#2018-12-04| 885.41
#2018-12-05| 882.70
#2018-12-06| 869.32
#2018-12-07| 871.95
#2018-12-10| 853.82
#2018-12-11| 855.43
#2018-12-12| 869.10
#2018-12-13| 882.07
#2018-12-14| 874.09
#2018-12-17| 869.65
#2018-12-18| 869.62
#2018-12-19| 877.57
#2018-12-20| 879.96
#2018-12-21| 873.64
#2018-12-24| 871.91
#2018-12-25| 870.62
#2018-12-26| 869.28
#2018-12-27| 871.56
#2018-12-28| 884.01
#2018-12-31| 886.84
#2019-01-01| 886.35
#2019-01-02| 892.02
#2019-01-03| 899.17
#2019-01-04| 909.19
#2019-01-07| 917.42
#2019-01-08| 916.33
#2019-01-09| 932.82
#2019-01-10| 941.40
#2019-01-11| 946.32
#2019-01-14| 947.45
#2019-01-15| 956.67
#2019-01-16| 959.55
#2019-01-17| 957.80
#2019-01-18| 961.51
#2019-01-21| 960.53
#2019-01-22| 952.95
#2019-01-23| 950.71
#2019-01-24| 956.47
#2019-01-25| 956.96
#2019-01-28| 958.24
#2019-01-29| 959.19
#2019-01-30| 959.37
#2019-01-31| 968.40
#2019-02-01| 969.36
#2019-02-04| 971.98
#2019-02-05| 975.79
#2019-02-06| 966.11
#2019-02-07| 970.93
#2019-02-08| 961.57
#2019-02-11| 960.67
#2019-02-12| 963.44
#2019-02-13| 952.83
#2019-02-14| 954.47
#2019-02-15| 953.57
#2019-02-18| 956.27
#2019-02-19| 954.49
#2019-02-20| 959.22
#2019-02-21| 957.94
#2019-02-22| 966.36
#2019-02-25| 965.03
#2019-02-26| 961.95
#2019-02-27| 959.54
#2019-02-28| 941.54
#2019-03-01| 938.50
#2019-03-04| 935.37
#2019-03-05| 933.73
#2019-03-06| 929.11
#2019-03-07| 920.91
#2019-03-08| 916.72
#2019-03-11| 929.10
#2019-03-12| 930.57
#2019-03-13| 930.12
#2019-03-14| 930.19
#2019-03-15| 939.21
#2019-03-18| 955.57
#2019-03-19| 954.60
#2019-03-20| 957.92
#2019-03-21| 957.02
#2019-03-22| 946.66
#2019-03-25| 942.93
#2019-03-26| 950.96
#2019-03-27| 941.73
#2019-03-28| 947.39
#2019-03-29| 957.13
#2019-04-01| 964.02
#2019-04-02| 958.45
#2019-04-03| 966.62
#2019-04-04| 969.49
#2019-04-05| 977.26
#2019-04-08| 978.06
#2019-04-09| 983.83
#2019-04-10| 985.63
#2019-04-11| 973.90
#2019-04-12| 973.33
#2019-04-15| 975.81
#2019-04-16| 981.33
#2019-04-17| 975.64
#2019-04-18| 970.03
#2019-04-19| 970.52
#2019-04-22| 972.85
#2019-04-23| 975.01
#2019-04-24| 973.28
#2019-04-25| 974.28
#2019-04-26| 976.48
#2019-04-29| 981.30
#2019-04-30| 988.26
#2019-05-01| 991.75
#2019-05-02| 992.69
#2019-05-03| 992.92
#2019-05-06| 985.21
#2019-05-07| 979.35
#2019-05-08| 987.99
#2019-05-09| 970.50
#2019-05-10| 976.74
#2019-05-13| 970.01
#2019-05-14| 971.46
#2019-05-15| 966.04
#2019-05-16| 968.58
#2019-05-17| 962.85
#2019-05-20| 961.63
#2019-05-21| 963.46
#2019-05-22| 968.39
#2019-05-23| 963.98
#2019-05-24| 962.97
#2019-05-27| 964.82
#2019-05-28| 960.32
#2019-05-29| 959.36
#2019-05-30| 965.44
#2019-05-31| 967.49
#2019-06-03| 972.76
#2019-06-04| 974.32
#2019-06-05| 976.44
#2019-06-06| 975.61
#2019-06-07| 977.63
#2019-06-10| 990.76
#2019-06-11| 995.46
#2019-06-12| 996.93
#2019-06-13| 997.03
#2019-06-14| 989.84
#2019-06-17| 979.33
#2019-06-18| 988.39
#2019-06-19| 998.73
#2019-06-20|1006.97
#2019-06-21|1008.89
#2019-06-24|1006.55
#2019-06-25|1007.01
#2019-06-26|1002.09
#2019-06-27|1005.87
#2019-06-28|1006.60
#2019-07-01|1013.69
#2019-07-02|1020.41
#2019-07-03|1029.33
#2019-07-04|1034.93
#2019-07-05|1039.03
#2019-07-08|1036.01
#2019-07-09|1031.83
#2019-07-10|1038.09
#2019-07-11|1038.38
#2019-07-12|1029.13
#2019-07-15|1038.07
#2019-07-16|1030.33
#2019-07-17|1024.43
#2019-07-18|1024.72
#2019-07-19|1026.44
#2019-07-22|1020.57
#2019-07-23|1018.57
#2019-07-24|1017.17
#2019-07-25|1028.90
#2019-07-26|1022.73
#2019-07-29|1028.16
#2019-07-30|1023.64
#2019-07-31|1019.91
#2019-08-01|1013.07
#2019-08-02|1000.78
#2019-08-05| 979.93
#2019-08-06| 980.08
#2019-08-07| 986.67
#2019-08-08| 997.92
#2019-08-09|1001.32
#2019-08-12| 991.32
#2019-08-13| 982.38
#2019-08-14| 972.64
#2019-08-15| 975.90
#2019-08-16| 991.83
#2019-08-19| 995.78
#2019-08-20| 996.27
#2019-08-21|1000.67
#2019-08-22| 998.42
#2019-08-23| 996.32
#2019-08-26| 984.05
#2019-08-27| 985.70
#2019-08-28| 993.03
#2019-08-29| 999.14
#2019-08-30|1007.21
#2019-09-02| 999.28
#2019-09-03| 989.90
#2019-09-04|1006.62
#2019-09-05|1013.43
#2019-09-06|1014.18
#2019-09-09|1014.78
#2019-09-10|1009.80
#2019-09-11|1013.22
#2019-09-12|1020.11
#2019-09-13|1023.77
#2019-09-16|1023.35
#2019-09-17|1018.44
#2019-09-18|1018.59
#2019-09-19|1010.48
#2019-09-20|1020.19
#2019-09-23|1018.44
#2019-09-24|1020.85
#2019-09-25|1018.58
#2019-09-26|1018.51
#2019-09-27|1010.95
#2019-09-30|1008.80
#2019-10-01| 999.94
#2019-10-02| 990.98
#2019-10-03| 993.88
#2019-10-04|1006.49
#2019-10-07|1000.03
#2019-10-08| 999.26
#2019-10-09| 994.42
#2019-10-10| 996.17
#2019-10-11|1002.18
#2019-10-14|1001.28
#2019-10-15|1003.12
#2019-10-16|1008.10
#2019-10-17|1015.53
#2019-10-18|1012.61
#2019-10-21|1018.88
#2019-10-22|1023.76
#2019-10-23|1017.06
#2019-10-24|1026.50
#2019-10-25|1013.06
#2019-10-28|1019.00
#2019-10-29|1019.36
#2019-10-30|1015.23
#2019-10-31|1013.19
#2019-11-01|1019.66
#2019-11-04|1034.93
#2019-11-05|1035.57
#2019-11-06|1019.44
#2019-11-07|1026.44
#2019-11-08|1017.96
#2019-11-11|1011.92
#2019-11-12|1011.88
#2019-11-13|1006.14
#2019-11-14|1000.26
#2019-11-15|1007.88
#2019-11-18|1007.40
#2019-11-19|1011.13
#2019-11-20|1011.60
#2019-11-21|1006.79
#2019-11-22|1008.18
#2019-11-25|1013.36
#2019-11-26|1002.82
#2019-11-27|1009.66
#2019-11-28|1010.20
#2019-11-29|1007.16
#2019-12-02|1005.71
#2019-12-03|1002.76
#2019-12-04|1004.72
#2019-12-05|1006.72
#2019-12-06|1013.12
#2019-12-09|1013.89
#2019-12-10|1010.28
#2019-12-11|1014.90
#2019-12-12|1023.23
#2019-12-13|1031.60
#2019-12-16|1027.48
#2019-12-17|1034.42
#2019-12-18|1043.87
#2019-12-19|1040.32
#2019-12-20|1048.10
#2019-12-23|1051.00
#2019-12-24|1048.22
#2019-12-25|1048.34
#2019-12-26|1050.51
#2019-12-27|1055.51
#2019-12-30|1053.41
#2019-12-31|1049.85
#2020-01-01|1050.17
#2020-01-02|1058.38
#2020-01-03|1059.98
#2020-01-06|1052.77
#2020-01-07|1056.83
#2020-01-08|1054.83
#2020-01-09|1066.48
#2020-01-10|1065.57
#2020-01-13|1065.05
#2020-01-14|1064.72
#2020-01-15|1060.19
#2020-01-16|1064.68
#2020-01-17|1066.11
#2020-01-20|1069.68
#2020-01-21|1054.85
#2020-01-22|1064.26
#2020-01-23|1059.16
#2020-01-24|1057.34
#2020-01-27|1038.23
#2020-01-28|1038.01
#2020-01-29|1034.31
#2020-01-30|1012.29
#2020-01-31|1002.17
#2020-02-03|1004.21
#2020-02-04|1022.97
#2020-02-05|1024.84
#2020-02-06|1024.88
#2020-02-07|1016.89
#2020-02-10|1009.60
#2020-02-11|1014.64
#2020-02-12|1014.94
#2020-02-13|1012.92
#2020-02-14|1014.41
#2020-02-17|1016.08
#2020-02-18|1006.96
#2020-02-19|1012.11
#2020-02-20|1002.07
#2020-02-21| 996.59
#2020-02-24| 975.79
#2020-02-25| 974.45
#2020-02-26| 955.28
#2020-02-27| 938.16
#2020-02-28| 916.01
#2020-03-02| 924.94
#2020-03-03| 934.79
#2020-03-04| 948.98
#2020-03-05| 947.84
#2020-03-06| 930.54
#2020-03-09| 870.21
#2020-03-10| 876.19
#2020-03-11| 860.30
#2020-03-12| 793.56
#2020-03-13| 812.46
#2020-03-16| 758.93
#2020-03-17| 750.62
#2020-03-18| 720.57
#2020-03-19| 716.74
#2020-03-20| 740.64
#2020-03-23| 700.67
#2020-03-24| 731.93
#2020-03-25| 761.09
#2020-03-26| 781.17
#2020-03-27| 767.95
#2020-03-30| 759.61
#2020-03-31| 775.06
#2020-04-01| 757.46
#2020-04-02| 765.45
#2020-04-03| 750.75
#2020-04-06| 769.68
#2020-04-07| 795.61
#2020-04-08| 787.19
#2020-04-09| 800.17
#2020-04-10| 798.92
#2020-04-13| 792.08
#2020-04-14| 803.13
#2020-04-15| 798.07
#2020-04-16| 789.72
#2020-04-17| 796.52
#2020-04-20| 794.35
#2020-04-21| 777.59
#2020-04-22| 790.11
#2020-04-23| 792.71
#2020-04-24| 780.67
#2020-04-27| 801.63
#2020-04-28| 813.60
#2020-04-29| 825.34
#2020-04-30| 828.19
#2020-05-01| 821.89
#2020-05-04| 805.76
#2020-05-05| 815.54
#2020-05-06| 817.23
#2020-05-07| 812.63
#2020-05-08| 829.14
#2020-05-11| 831.16
#2020-05-12| 829.20
#2020-05-13| 826.16
#2020-05-14| 819.07
#2020-05-15| 818.23
#2020-05-18| 827.48
#2020-05-19| 827.44
#2020-05-20| 831.19
#2020-05-21| 831.48
#2020-05-22| 822.11
#2020-05-25| 834.17
#2020-05-26| 850.99
#2020-05-27| 858.10
#2020-05-28| 854.38
#2020-05-29| 863.08
#2020-06-01| 876.85
#2020-06-02| 890.63
#2020-06-03| 905.24
#2020-06-04| 908.06
#2020-06-05| 917.23
#2020-06-08| 921.19
#2020-06-09| 919.57
#2020-06-10| 908.56
#2020-06-11| 895.52
#2020-06-12| 889.91
#2020-06-15| 871.73
#2020-06-16| 888.73
#2020-06-17| 895.44
#2020-06-18| 893.46
#2020-06-19| 898.73
#2020-06-22| 897.84
#2020-06-23| 903.64
#2020-06-24| 894.05
#2020-06-25| 890.83
#2020-06-26| 885.71
#2020-06-29| 889.25
#2020-06-30| 891.14
#2020-07-01| 894.92
#2020-07-02| 909.77
#2020-07-03| 916.73
#2020-07-06| 927.08
#2020-07-07| 924.46
#2020-07-08| 930.92
#2020-07-09| 929.07
#2020-07-10| 927.80
#2020-07-13| 933.30
#2020-07-14| 923.31
#2020-07-15| 933.26
#2020-07-16| 921.89
#2020-07-17| 932.32
#2020-07-20| 930.95
#2020-07-21| 944.47
#2020-07-22| 945.84
#2020-07-23| 951.01
#2020-07-24| 940.05
#2020-07-27| 950.89
#2020-07-28| 958.71
#2020-07-29| 960.48
#2020-07-30| 953.37
#2020-07-31| 946.34
#2020-08-03| 934.05
#2020-08-04| 932.97
#2020-08-05| 940.24
#2020-08-06| 942.87
#2020-08-07| 938.93
#2020-08-10| 941.20
#2020-08-11| 946.73
#2020-08-12| 942.33
#2020-08-13| 945.69
#2020-08-14| 948.63
#2020-08-17| 951.81
#2020-08-18| 957.53
#2020-08-19| 948.53
#2020-08-20| 933.32
#2020-08-21| 937.50
#2020-08-24| 945.52
#2020-08-25| 945.05
#2020-08-26| 947.95
#2020-08-27| 947.92
#2020-08-28| 961.20
#2020-08-31| 942.54
#2020-09-01| 953.24
#2020-09-02| 953.05
#2020-09-03| 948.55
#2020-09-04| 943.35
#2020-09-07| 939.01
#2020-09-08| 933.10
#2020-09-09| 928.74
#2020-09-10| 932.76
#2020-09-11| 934.66
#2020-09-14| 942.77
#2020-09-15| 952.45
#2020-09-16| 953.03
#2020-09-17| 944.72
#2020-09-18| 940.50
#2020-09-21| 918.05
#2020-09-22| 916.57
#2020-09-23| 911.90
#2020-09-24| 897.11
#2020-09-25| 903.91
#2020-09-28| 908.12
#2020-09-29| 900.12
#2020-09-30| 910.87
#2020-10-01| 910.94
#2020-10-02| 910.10
#2020-10-05| 918.04
#2020-10-06| 927.22
#2020-10-07| 924.92
#2020-10-08| 932.61
#2020-10-09| 929.72
#2020-10-12| 928.65
#2020-10-13| 923.99
#2020-10-14| 927.15
#2020-10-15| 915.15
#2020-10-16| 913.86
#2020-10-19| 910.87
#2020-10-20| 916.52
#2020-10-21| 917.84
#2020-10-22| 919.47
#2020-10-23| 918.80
#2020-10-26| 917.79
#2020-10-27| 916.94
#2020-10-28| 908.64
#2020-10-29| 900.31
#2020-10-30| 883.82
#2020-11-02| 882.49
#2020-11-03| 895.24
#2020-11-04| 901.00
#2020-11-05| 929.12
#2020-11-06| 925.97
#2020-11-09| 954.04
#2020-11-10| 970.48
#2020-11-11| 968.46
#2020-11-12| 974.08
#2020-11-13| 977.63
#2020-11-16| 986.60
#2020-11-17| 992.63
#2020-11-18| 998.70
#2020-11-19|1004.24
#2020-11-20|1009.70
#2020-11-23|1013.99
#2020-11-24|1017.89
#2020-11-25|1003.64
#2020-11-26|1012.49
#2020-11-27|1005.28
#2020-11-30| 992.82
#2020-12-01|1011.99
#2020-12-02|1014.35
#2020-12-03|1023.48
#2020-12-04|1033.51
#2020-12-07|1030.76
#2020-12-08|1033.88
#2020-12-09|1036.58
#2020-12-10|1044.33
#2020-12-11|1045.89
#2020-12-14|1050.10
#2020-12-15|1052.29
#2020-12-16|1059.33
#2020-12-17|1064.67
#2020-12-18|1057.03
#2020-12-21|1037.80
#2020-12-22|1038.25
#2020-12-23|1049.96
#2020-12-24|1055.47
#2020-12-25|1055.63
#2020-12-28|1055.47
#2020-12-29|1065.96
#2020-12-30|1072.97
#2020-12-31|1069.61
#2021-01-01|1072.45
#2021-01-04|1081.30
#2021-01-05|1092.36
#2021-01-06|1090.25
#2021-01-07|1083.42
#2021-01-08|1096.99
#2021-01-11|1085.18
#2021-01-12|1090.00
#2021-01-13|1087.77
#2021-01-14|1092.74
#2021-01-15|1081.12
#2021-01-18|1088.73
#2021-01-19|1090.91
#2021-01-20|1093.36
#2021-01-21|1087.39
#2021-01-22|1079.01
#2021-01-25|1080.93
#2021-01-26|1084.22
#2021-01-27|1077.31
#2021-01-28|1065.48
#2021-01-29|1052.79
#2021-02-01|1063.77
#2021-02-02|1080.62
#2021-02-03|1079.64
#2021-02-04|1079.43
#2021-02-05|1091.43
#2021-02-08|1089.66
#2021-02-09|1090.89
#2021-02-10|1092.83
#2021-02-11|1090.82
#2021-02-12|1087.15
#2021-02-15|1088.17
#2021-02-16|1086.73
#2021-02-17|1084.21
#2021-02-18|1070.64
#2021-02-19|1081.16
#2021-02-22|1050.94
#2021-02-23|1055.38
#2021-02-24|1044.79
#2021-02-25|1041.28
#2021-02-26|1013.95
#2021-03-01|1028.49
#2021-03-02|1025.29
#2021-03-03|1032.93
#2021-03-04|1032.46
#2021-03-05|1032.79
#2021-03-08|1015.92
#2021-03-09|1024.49
#2021-03-10|1034.53
#2021-03-11|1053.62
#2021-03-12|1041.58
#2021-03-15|1038.50
#2021-03-16|1049.32
#2021-03-17|1056.91
#2021-03-18|1063.83
#2021-03-19|1067.70
#2021-03-22|1064.04
#2021-03-23|1032.47
#2021-03-24|1011.90
#2021-03-25|1012.34
#2021-03-26|1025.99
#2021-03-29|1020.65
#2021-03-30|1031.70
#2021-03-31|1025.54
#2021-04-01|1037.44
#2021-04-02|1037.19
#2021-04-05|1039.00
#2021-04-06|1044.71
#2021-04-07|1037.89
#2021-04-08|1046.27
#2021-04-09|1035.18
#2021-04-12|1022.60
#2021-04-13|1027.25
#2021-04-14|1033.73
#2021-04-15|1036.98
#2021-04-16|1046.52
#2021-04-19|1053.79
#2021-04-20|1059.16
#2021-04-21|1050.04
#2021-04-22|1061.90
#2021-04-23|1054.31
#2021-04-26|1051.51
#2021-04-27|1049.39
#2021-04-28|1048.10
#2021-04-29|1048.89
#2021-04-30|1032.67
#2021-05-03|1026.38
#2021-05-04|1027.81
#2021-05-05|1024.21
#2021-05-06|1036.39
#2021-05-07|1037.76
#2021-05-10|1040.86
#2021-05-11|1040.81
#2021-05-12|1038.72
#2021-05-13|1034.90
#2021-05-14|1049.68
#2021-05-17|1057.87
#2021-05-18|1065.12
#2021-05-19|1063.00
#2021-05-20|1067.93
#2021-05-21|1076.40
#2021-05-24|1072.30
#2021-05-25|1084.11
#2021-05-26|1068.56
#2021-05-27|1084.58
#2021-05-28|1082.48
#2021-05-31|1101.03
#2021-06-01|1101.99
#2021-06-02|1100.54
#2021-06-03|1099.46
#2021-06-04|1089.08
#2021-06-07|1100.15
#2021-06-08|1097.82
#2021-06-09|1095.33
#2021-06-10|1092.30
#2021-06-11|1089.94
#2021-06-14|1091.73
#2021-06-15|1084.35
#2021-06-16|1080.25
#2021-06-17|1070.51
#2021-06-18|1073.15
#2021-06-21|1057.73
#2021-06-22|1049.98
#2021-06-23|1059.66
#2021-06-24|1062.74
#2021-06-25|1068.05
#2021-06-28|1067.16
#2021-06-29|1058.08
#2021-06-30|1051.38
#2021-07-01|1051.16
#2021-07-02|1045.79
#2021-07-05|1051.53
#2021-07-06|1037.65
#2021-07-07|1038.87
#2021-07-08|1021.52
#2021-07-09|1024.68
#2021-07-12|1040.04
#2021-07-13|1050.24
#2021-07-14|1060.38
#2021-07-15|1059.69
#2021-07-16|1056.59
#2021-07-19|1041.94
#2021-07-20|1044.61
#2021-07-21|1042.98
#2021-07-22|1041.55
#2021-07-23|1034.20
#2021-07-26|1017.98
#2021-07-27| 998.28
#2021-07-28|1008.25
#2021-07-29|1015.26
#2021-07-30| 996.29
#2021-08-02|1012.94
#2021-08-03|1025.74
#2021-08-04|1023.36
#2021-08-05|1025.46
#2021-08-06|1022.32
#2021-08-09|1021.15
#2021-08-10|1032.44
#2021-08-11|1029.96
#2021-08-12|1019.53
#2021-08-13|1019.40
#2021-08-16|1019.57
#2021-08-17|1014.86
#2021-08-18|1023.53
#2021-08-19|1018.23
#2021-08-20|1011.47
#2021-08-23|1015.16
#2021-08-24|1028.60
#2021-08-25|1028.18
#2021-08-26|1032.17
#2021-08-27|1035.99
#2021-08-30|1043.92
#2021-08-31|1057.18
#2021-09-01|1053.59
#2021-09-02|1049.34
#2021-09-03|1053.70
#2021-09-06|1056.46
#2021-09-07|1053.03
#2021-09-08|1042.58
#2021-09-09|1046.08
#2021-09-10|1047.72
#2021-09-13|1035.83
#2021-09-14|1034.37
#2021-09-15|1030.95
#2021-09-16|1034.70
#2021-09-17|1040.34
#2021-09-20|1030.44
#2021-09-21|1034.25
#2021-09-22|1036.20
#2021-09-23|1037.53
#2021-09-24|1030.28
#2021-09-27|1035.79
#2021-09-28|1028.53
#2021-09-29|1031.84
#2021-09-30|1034.28
#2021-10-01|1030.05
#2021-10-04|1021.61
#2021-10-05|1024.61
#2021-10-06|1012.37
#2021-10-07|1018.56
#2021-10-08|1014.62
#2021-10-11|1016.32
#2021-10-12|1013.96
#2021-10-13|1021.57
#2021-10-14|1026.38
#2021-10-15|1035.04
#2021-10-18|1033.41
#2021-10-19|1034.48
#2021-10-20|1034.29
#2021-10-21|1023.95
#2021-10-22|1022.32
#2021-10-25|1022.16
#2021-10-26|1034.00
#2021-10-27|1028.96
#2021-10-28|1029.07
#2021-10-29|1034.76
#2021-11-01|1032.38
#2021-11-02|1034.67
#2021-11-03|1030.37
#2021-11-04|1034.47
#2021-11-05|1038.28
#2021-11-08|1039.25
#2021-11-09|1039.39
#2021-11-10|1032.39
#2021-11-11|1036.28
#2021-11-12|1051.73
#2021-11-15|1057.17
#2021-11-16|1065.09
#2021-11-17|1064.22
#2021-11-18|1060.24
#2021-11-19|1054.98
#2021-11-22|1041.19
#2021-11-23|1042.10
#2021-11-24|1043.12
#2021-11-25|1045.53
#2021-11-26|1022.01
#2021-11-29|1021.62
#2021-11-30|1006.73
#2021-12-01|1005.12
#2021-12-02|1022.66
#2021-12-03|1015.06
#2021-12-06| 997.92
#2021-12-07|1009.21
#2021-12-08|1019.89
#2021-12-09|1032.15
#2021-12-10|1032.88
#2021-12-13|1026.68
#2021-12-14|1030.05
#2021-12-15|1022.21
#2021-12-16|1024.29
#2021-12-17|1024.72
#2021-12-20|1013.68
#2021-12-21|1019.61
#2021-12-22|1021.87
#2021-12-23|1029.00
#2021-12-24|1033.06
#2021-12-27|1032.62
#2021-12-28|1039.26
#2021-12-29|1034.56
#2021-12-30|1037.98
#2021-12-31|1044.39
#2022-01-03|1037.20
#2022-01-04|1024.84
#2022-01-05|1021.46
#2022-01-06|1016.06
#2022-01-07|1024.14
#2022-01-10|1030.04
#2022-01-11|1030.05
#2022-01-12|1041.72
#2022-01-13|1043.64
#2022-01-14|1042.06
#2022-01-17|1033.85
#2022-01-18|1022.46
#2022-01-19|1019.62
#2022-01-20|1031.38
#2022-01-21|1040.85
#2022-01-24|1034.66
#2022-01-25|1031.72
#2022-01-26|1024.14
#2022-01-27|1017.42
#2022-01-28|1011.49
#2022-01-31|1019.47
#2022-02-01|1026.34
#2022-02-02|1025.10
#2022-02-03|1019.82
#2022-02-04|1031.30
#2022-02-07|1020.09
#2022-02-08|1023.12
#2022-02-09|1036.23
#2022-02-10|1049.36
#2022-02-11|1046.92
#2022-02-14|1035.56
#2022-02-15|1053.37
#2022-02-16|1055.66
#2022-02-17|1060.85
#2022-02-18|1060.00
#2022-02-21|1058.52
#2022-02-22|1052.24
#2022-02-23|1051.40
#2022-02-24|1022.91
#2022-02-25|1038.25
#2022-02-28|1042.87
#2022-03-01|1042.54
#2022-03-02|1023.74
#2022-03-03|1018.50
#2022-03-04|1001.92
#2022-03-07| 965.13
#2022-03-08| 945.31
#2022-03-09| 957.18
#2022-03-10| 956.53
#2022-03-11| 952.38
#2022-03-14| 925.38
#2022-03-15| 916.91
#2022-03-16| 949.24
#2022-03-17| 978.54
#2022-03-18| 977.52
#2022-03-21| 972.93
#2022-03-22| 983.74
#2022-03-23| 981.87
#2022-03-24| 980.37
#2022-03-25| 968.00
#2022-03-28| 967.14
#2022-03-29| 981.11
#2022-03-30| 992.97
#2022-03-31| 987.76
#2022-04-01|1001.52
#2022-04-04|1006.16
#2022-04-05|1004.22
#2022-04-06| 991.57
#2022-04-07| 976.40
#2022-04-08| 985.65
#2022-04-11| 976.35
#2022-04-12| 977.69
#2022-04-13| 980.36
#2022-04-14| 986.01
#2022-04-15| 986.59
#2022-04-18| 987.32
#2022-04-19| 973.05
#2022-04-20| 983.13
#2022-04-21| 978.89
#2022-04-22| 973.02
#2022-04-25| 950.94
#2022-04-26| 955.12
#2022-04-27| 956.79
#2022-04-28| 957.36
#2022-04-29| 966.27
#2022-05-02| 965.88
#2022-05-03| 959.09
#2022-05-04| 954.40
#2022-05-05| 948.34
#2022-05-06| 921.26
#2022-05-09| 912.21
#2022-05-10| 916.10
#2022-05-11| 919.91
#2022-05-12| 914.77
#2022-05-13| 927.20
#2022-05-16| 929.07
#2022-05-17| 945.94
#2022-05-18| 941.14
#2022-05-19| 935.51
#2022-05-20| 954.03
#2022-05-23| 952.88
#2022-05-24| 940.93
#2022-05-25| 948.18
#2022-05-26| 953.09
#2022-05-27| 964.24
#2022-05-30| 975.92
#2022-05-31| 985.95
#2022-06-01| 977.93
#2022-06-02| 977.53
#2022-06-03| 974.26
#2022-06-06| 982.49
#2022-06-07| 968.24
#2022-06-08| 967.65
#2022-06-09| 958.24
#2022-06-10| 948.78
#2022-06-13| 929.31
#2022-06-14| 926.65
#2022-06-15| 924.44
#2022-06-16| 916.80
#2022-06-17| 917.82
#2022-06-20| 925.74
#2022-06-21| 938.62
#2022-06-22| 929.81
#2022-06-23| 937.88
#2022-06-24| 950.95
#2022-06-27| 967.10
#2022-06-28| 971.94
#2022-06-29| 960.43
#2022-06-30| 961.77
#2022-07-01| 968.06
#2022-07-04| 973.39
#2022-07-05| 960.31
#2022-07-06| 959.21
#2022-07-07| 965.45
#2022-07-08| 966.04
#2022-07-11| 954.18
#2022-07-12| 945.29
#2022-07-13| 956.27
#2022-07-14| 952.49
#2022-07-15| 954.10
#2022-07-18| 956.61
#2022-07-19| 953.60
#2022-07-20| 955.84
#2022-07-21| 956.34
#2022-07-22| 961.43
#2022-07-25| 962.68
#2022-07-26| 963.56
#2022-07-27| 968.11
#2022-07-28| 975.93
#2022-07-29| 971.91
#2022-08-01| 975.70
#2022-08-02| 963.88
#2022-08-03| 956.21
#2022-08-04| 962.09
#2022-08-05| 966.29
#2022-08-08| 968.35
#2022-08-09| 968.02
#2022-08-10| 969.69
#2022-08-11| 975.15
#2022-08-12| 978.43
#2022-08-15| 978.38
#2022-08-16| 980.25
#2022-08-17| 981.88
#2022-08-18| 986.04
#2022-08-19| 975.27
#2022-08-22| 972.45
#2022-08-23| 972.32
#2022-08-24| 967.25
#2022-08-25| 975.20
#2022-08-26| 979.15
#2022-08-29| 973.30
#2022-08-30| 973.34
#2022-08-31| 967.15
#2022-09-01| 955.91
#2022-09-02| 957.54
#2022-09-05| 952.54
#2022-09-06| 948.04
#2022-09-07| 948.37
#2022-09-08| 946.67
#2022-09-09| 958.18
#2022-09-12| 963.63
#2022-09-13| 963.68
#2022-09-14| 954.07
#2022-09-15| 949.85
#2022-09-16| 942.21
#2022-09-19| 942.58
#2022-09-20| 948.79
#2022-09-21| 942.10
#2022-09-22| 940.39
#2022-09-23| 926.50
#2022-09-26| 912.87
#2022-09-27| 923.30
#2022-09-28| 913.18
#2022-09-29| 912.26
#2022-09-30| 915.84
#2022-10-03| 915.49
#2022-10-04| 923.22
#2022-10-05| 932.29
#2022-10-06| 933.81
#2022-10-07| 923.28
#2022-10-10| 904.18
#2022-10-11| 897.42
#2022-10-12| 894.81
#2022-10-13| 890.51
#2022-10-14| 892.48
#2022-10-17| 895.93
#2022-10-18| 905.40
#2022-10-19| 897.50
#2022-10-20| 898.19
#2022-10-21| 898.97
#2022-10-24| 889.22
#2022-10-25| 892.56
#2022-10-26| 898.82
#2022-10-27| 900.89
#2022-10-28| 892.17
#2022-10-31| 892.25
#2022-11-01| 916.82
#2022-11-02| 927.55
#2022-11-03| 918.83
#2022-11-04| 940.36
#2022-11-07| 948.24
#2022-11-08| 950.71
#2022-11-09| 950.29
#2022-11-10| 941.90
#2022-11-11| 964.81
#2022-11-14| 963.25
#2022-11-15| 974.88
#2022-11-16| 966.05
#2022-11-17| 959.68
#2022-11-18| 960.87
#2022-11-21| 953.30
#2022-11-22| 947.26
#2022-11-23| 947.81
#2022-11-24| 960.68
#2022-11-25| 951.51
#2022-11-28| 954.12
#2022-11-29| 967.97
#2022-11-30| 984.05
#2022-12-01| 991.94
#2022-12-02| 985.66
#2022-12-05| 982.52
#2022-12-06| 979.78
#2022-12-07| 974.31
#2022-12-08| 982.08
#2022-12-09| 989.06
#2022-12-12| 983.95
#2022-12-13| 988.05
#2022-12-14| 990.11
#2022-12-15| 974.99
#2022-12-16| 975.34
#2022-12-19| 982.02
#2022-12-20| 978.07
#2022-12-21| 975.95
#2022-12-22| 988.35
#2022-12-23| 987.52
#2022-12-26| 989.29
#2022-12-27| 989.15
#2022-12-28| 992.88
#2022-12-29| 992.75
#2022-12-30| 981.62
#2023-01-02| 980.38
#2023-01-03| 978.84
#2023-01-04| 979.03
#2023-01-05| 996.87
#2023-01-06|1001.03
#2023-01-09|1019.37
#2023-01-10|1017.92
#2023-01-11|1015.53
#2023-01-12|1019.66
#2023-01-13|1028.60
#2023-01-16|1029.39
#2023-01-17|1023.87
#2023-01-18|1026.45
#2023-01-19|1016.49
#2023-01-20|1019.13
#2023-01-23|1023.63
#2023-01-24|1026.55
#2023-01-25|1028.87
#2023-01-26|1034.39
#2023-01-27|1033.47
#2023-01-30|1028.53
#2023-01-31|1024.17
#2023-02-01|1032.79
#2023-02-02|1040.75
#2023-02-03|1031.65
#2023-02-06|1016.46
#2023-02-07|1009.27
#2023-02-08|1010.15
#2023-02-09|1008.84
#2023-02-10|1002.34
#2023-02-13|1011.90
#2023-02-14|1016.23
#2023-02-15|1014.89
#2023-02-16|1023.43
#2023-02-17|1018.01
#2023-02-20|1019.65
#2023-02-21|1013.44
#2023-02-22|1010.20
#2023-02-23|1015.93
#2023-02-24|1009.55
#2023-02-27|1009.63
#2023-02-28|1003.14
#2023-03-01|1019.12
#2023-03-02|1016.08
#2023-03-03|1021.09
#2023-03-06|1026.29
#2023-03-07|1021.09
#2023-03-08|1022.14
#2023-03-09|1012.75
#2023-03-10|1000.10
#2023-03-13|1003.48
#2023-03-14| 994.94
#2023-03-15| 994.45
#2023-03-16| 997.64
#2023-03-17|1005.64
#2023-03-20| 996.02
#2023-03-21|1002.07
#2023-03-22|1004.75
#2023-03-23|1011.80
#2023-03-24|1013.72
#2023-03-27|1015.70
#2023-03-28|1022.74
#2023-03-29|1032.66
#2023-03-30|1032.62
#2023-03-31|1029.42
#2023-04-03|1025.82
#2023-04-04|1027.67
#2023-04-05|1028.78
#2023-04-06|1032.64
#2023-04-07|1031.84
#2023-04-10|1031.93
#2023-04-11|1039.75
#2023-04-12|1030.87
#2023-04-13|1035.43
#2023-04-14|1032.93
#2023-04-17|1040.24
#2023-04-18|1038.27
#2023-04-19|1030.79
#2023-04-20|1033.07
#2023-04-21|1031.45
#2023-04-24|1032.20
#2023-04-25|1030.06
#2023-04-26|1037.04
#2023-04-27|1040.08
#2023-04-28|1053.08
#2023-05-01|1054.61
#2023-05-02|1050.74
#2023-05-03|1057.96
#2023-05-04|1056.72
#2023-05-05|1065.53
#2023-05-08|1069.21
#2023-05-09|1060.49
#2023-05-10|1062.82
#2023-05-11|1058.37
#2023-05-12|1052.66
#2023-05-15|1062.95
#2023-05-16|1059.48
#2023-05-17|1050.77
#2023-05-18|1046.88
#2023-05-19|1046.33
#2023-05-22|1047.06
#2023-05-23|1041.93
#2023-05-24|1040.59
#2023-05-25|1040.45
#2023-05-26|1045.15
#2023-05-29|1045.29
#2023-05-30|1041.46
#2023-05-31|1037.86
#2023-06-01|1032.63
#2023-06-02|1052.94
#2023-06-05|1050.70
#2023-06-06|1055.41
#2023-06-07|1063.21
#2023-06-08|1062.40
#2023-06-09|1069.76
#2023-06-12|1072.70
#2023-06-13|1079.12
#2023-06-14|1085.85
#2023-06-15|1093.47
#2023-06-16|1099.96
#2023-06-19|1100.55
#2023-06-20|1097.35
#2023-06-21|1086.54
#2023-06-22|1084.12
#2023-06-23|1074.22
#2023-06-26|1075.12
#2023-06-27|1079.06
#2023-06-28|1076.83
#2023-06-29|1074.96
#2023-06-30|1082.72
#2023-07-03|1097.24
#2023-07-04|1097.72
#2023-07-05|1095.95
#2023-07-06|1078.19
#2023-07-07|1069.35
#2023-07-10|1066.13
#2023-07-11|1074.99
#2023-07-12|1082.46
#2023-07-13|1089.98
#2023-07-14|1094.93
#2023-07-17|1092.03
#2023-07-18|1089.78
#2023-07-19|1088.60
#2023-07-20|1096.10
#2023-07-21|1099.49
#2023-07-24|1083.34
#2023-07-25|1085.96
#2023-07-26|1095.84
#2023-07-27|1094.30
#2023-07-28|1102.67
#2023-07-31|1099.33
#2023-08-01|1092.01
#2023-08-02|1074.40
#2023-08-03|1068.74
#2023-08-04|1072.73
#2023-08-07|1074.37
#2023-08-08|1059.35
#2023-08-09|1068.93
#2023-08-10|1065.56
#2023-08-11|1056.42
#2023-08-14|1051.55
#2023-08-15|1046.19
#2023-08-16|1052.37
#2023-08-17|1045.58
#2023-08-18|1043.74
#2023-08-21|1040.67
#2023-08-22|1047.02
#2023-08-23|1050.66
#2023-08-24|1056.82
#2023-08-25|1049.50
#2023-08-28|1052.65
#2023-08-29|1059.40
#2023-08-30|1058.48
#2023-08-31|1044.28
#2023-09-01|1042.44
#2023-09-04|1043.24
#2023-09-05|1038.90
#2023-09-06|1038.56
#2023-09-07|1034.08
#2023-09-08|1032.16
#2023-09-11|1039.23
#2023-09-12|1040.18
#2023-09-13|1043.06
#2023-09-14|1041.15
#2023-09-15|1038.54
#2023-09-18|1038.36
#2023-09-19|1037.50
#2023-09-20|1034.60
#2023-09-21|1022.15
#2023-09-22|1029.78
#2023-09-25|1025.93
#2023-09-26|1022.44
#2023-09-27|1020.53
#2023-09-28|1011.18
#2023-09-29|1026.34
#2023-10-02|1025.04
#2023-10-03|1007.24
#2023-10-04|1001.88
#2023-10-05|1000.21
#2023-10-06|1005.41
#2023-10-09|1000.14
#2023-10-10|1011.82
#2023-10-11|1019.43
#2023-10-12|1021.18
#2023-10-13|1006.56
#2023-10-16|1002.43
#2023-10-17|1009.28
#2023-10-18|1000.24
#2023-10-19| 989.93
#2023-10-20| 981.37
#2023-10-23| 983.06
#2023-10-24| 980.80
#2023-10-25| 986.47
#2023-10-26| 994.21
#2023-10-27|1003.47
#2023-10-30|1007.78
#2023-10-31|1006.94
#2023-11-01|1014.66
#2023-11-02|1024.88
#2023-11-03|1042.78
#2023-11-06|1052.91
#2023-11-07|1044.00
#2023-11-08|1047.13
#2023-11-09|1044.23
#2023-11-10|1034.08
#2023-11-13|1042.58
#2023-11-14|1053.98
#2023-11-15|1069.99
#2023-11-16|1062.92
#2023-11-17|1061.57
#2023-11-20|1068.23
#2023-11-21|1061.15
#2023-11-22|1064.65
#2023-11-23|1073.65
#2023-11-24|1062.67
#2023-11-27|1058.11
#2023-11-28|1058.98
#2023-11-29|1054.37
#2023-11-30|1059.73
#2023-12-01|1065.31
#2023-12-04|1065.28
#2023-12-05|1062.29
#2023-12-06|1068.14
#2023-12-07|1065.32
#2023-12-08|1063.09
#2023-12-11|1062.47
#2023-12-12|1063.93
#2023-12-13|1066.77
#2023-12-14|1077.25
#2023-12-15|1076.43
#2023-12-18|1074.17
#2023-12-19|1081.96
#2023-12-20|1075.22
#2023-12-21|1078.80
#2023-12-22|1079.46
#2023-12-25|1079.92
#2023-12-26|1085.50
#2023-12-27|1087.14
#2023-12-28|1100.39
#2023-12-29|1100.72
#2024-01-01|1104.37
#2024-01-02|1091.19
#2024-01-03|1085.04
#2024-01-04|1084.66
#2024-01-05|1084.48
#2024-01-08|1074.44
#2024-01-09|1066.44
#2024-01-10|1066.68
#2024-01-11|1070.20
#2024-01-12|1078.31
#2024-01-15|1076.18
#2024-01-16|1066.04
#2024-01-17|1048.39
#2024-01-18|1052.33
#2024-01-19|1060.24
#2024-01-22|1048.85
#2024-01-23|1044.93
#2024-01-24|1051.64
#2024-01-25|1054.28
#2024-01-26|1056.36
#2024-01-29|1058.68
#2024-01-30|1050.27
#2024-01-31|1053.44
#2024-02-01|1064.10
#2024-02-02|1063.72
#2024-02-05|1057.15
#2024-02-06|1066.65
#2024-02-07|1065.42
#2024-02-08|1054.95
#2024-02-09|1054.35
#2024-02-12|1052.51
#2024-02-13|1048.21
#2024-02-14|1053.84
#2024-02-15|1051.27
#2024-02-16|1052.17
#2024-02-19|1052.05
#2024-02-20|1053.11
#2024-02-21|1057.54
#2024-02-22|1066.96
#2024-02-23|1048.82
#2024-02-26|1047.25
#2024-02-27|1055.47
#2024-02-28|1046.11
#2024-02-29|1047.00
#2024-03-01|1045.93
#2024-03-04|1041.97
#2024-03-05|1035.21
#2024-03-06|1039.33
#2024-03-07|1042.69
#2024-03-08|1044.21
#2024-03-11|1049.35
#2024-03-12|1054.64
#2024-03-13|1063.05
#2024-03-14|1068.32
#2024-03-15|1067.82
#2024-03-18|1064.04
#2024-03-19|1049.33
#2024-03-20|1055.68
#2024-03-21|1066.23
#2024-03-22|1058.69
#2024-03-25|1056.32
#2024-03-26|1061.18
#2024-03-27|1055.92
#2024-03-28|1057.37
#2024-03-29|1058.53
#2024-04-01|1052.91
#2024-04-02|1056.71
#2024-04-03|1047.44
#2024-04-04|1052.12
#2024-04-05|1051.23
#2024-04-08|1050.31
#2024-04-09|1053.41
#2024-04-10|1052.91
#2024-04-11|1052.44
#2024-04-12|1037.46
#2024-04-15|1029.87
#2024-04-16|1013.91
#2024-04-17|1013.63
#2024-04-18|1015.80
#2024-04-19|1011.97
#2024-04-22|1026.91
#2024-04-23|1030.07
#2024-04-24|1030.92
#2024-04-25|1030.14
#2024-04-26|1040.07
#2024-04-29|1045.52
#2024-04-30|1042.28
#2024-05-01|1042.17
#2024-05-02|1050.52
#2024-05-03|1051.64
#2024-05-06|1056.64
#2024-05-07|1064.71
#2024-05-08|1060.41
#2024-05-09|1057.61
#2024-05-10|1064.60
#2024-05-13|1067.58
#2024-05-14|1063.68
#2024-05-15|1066.73
#2024-05-16|1073.44
#2024-05-17|1074.88
#2024-05-20|1073.91
#2024-05-21|1066.63
#2024-05-22|1066.78
#2024-05-23|1064.67
#2024-05-24|1052.09
#2024-05-27|1054.45
#2024-05-28|1050.93
#2024-05-29|1038.67
#2024-05-30|1029.91
#2024-05-31|1028.67
#2024-06-03|1017.84
#2024-06-04|1027.01
#2024-06-05|1046.85
#2024-06-06|1052.09
#2024-06-07|1034.75
#2024-06-10|1033.04
#2024-06-11|1027.20
#2024-06-12|1016.18
#2024-06-13|1015.35
#2024-06-14|1017.08
#2024-06-17|1016.21
#2024-06-18|1022.51
#2024-06-19|1024.61
#2024-06-20|1017.64
#2024-06-21|1008.90
#2024-06-24|1020.09
#2024-06-25|1020.35
#2024-06-26|1019.70
#2024-06-27|1013.78
#2024-06-28|1014.56
#2024-07-01|1013.94
#2024-07-02|1004.94
#2024-07-03|1014.93
#2024-07-04|1018.66
#2024-07-05|1017.63
#2024-07-08|1025.54
#2024-07-09|1033.42
#2024-07-10|1043.06
#2024-07-11|1051.92
#2024-07-12|1060.98
#2024-07-15|1056.12
#2024-07-16|1061.34
#2024-07-17|1064.69
#2024-07-18|1066.36
#2024-07-19|1064.89
#2024-07-22|1070.18
#2024-07-23|1073.13
#2024-07-24|1052.27
#2024-07-25|1047.35
#2024-07-26|1054.38
#2024-07-29|1046.60
#2024-07-30|1035.65
#2024-07-31|1045.92
#2024-08-01|1043.17
#2024-08-02|1034.83
#2024-08-05|1021.02
#2024-08-06|1029.66
#2024-08-07|1042.53
#2024-08-08|1040.77
#2024-08-09|1055.91
#2024-08-12|1047.69
#2024-08-13|1048.87
#2024-08-14|1057.08
#2024-08-15|1057.52
#2024-08-16|1064.08
#2024-08-19|1065.79
#2024-08-20|1058.70
#2024-08-21|1054.75
#2024-08-22|1051.86
#2024-08-23|1052.89
#2024-08-26|1054.38
#2024-08-27|1052.01
#2024-08-28|1044.23
#2024-08-29|1048.88
#2024-08-30|1051.88
#2024-09-02|1050.76
#2024-09-03|1047.48
#2024-09-04|1050.61
#2024-09-05|1050.84
#2024-09-06|1046.52
#2024-09-09|1050.10
#2024-09-10|1049.71
#2024-09-11|1047.61
#2024-09-12|1055.22
#2024-09-13|1060.26
#2024-09-16|1060.84
#2024-09-17|1063.01
#2024-09-18|1063.76
#2024-09-19|1075.17
#2024-09-20|1078.42
#2024-09-23|1079.87
#2024-09-24|1092.43
#2024-09-25|1089.20
#2024-09-26|1113.33
#2024-09-27|1121.44
#2024-09-30|1125.87
#2024-10-01|1127.07
#2024-10-02|1141.86
#2024-10-03|1124.35
#2024-10-04|1124.80
#2024-10-07|1127.47
#2024-10-08|1093.89
#2024-10-09|1082.56
#2024-10-10|1091.06
#2024-10-11|1085.03
#2024-10-14|1088.21
#2024-10-15|1075.82
#2024-10-16|1069.17
#2024-10-17|1059.28
#2024-10-18|1072.72
#2024-10-21|1061.23
#2024-10-22|1059.74
#2024-10-23|1057.87
#2024-10-24|1047.56
#2024-10-25|1052.85
#2024-10-28|1060.87
#2024-10-29|1055.86
#2024-10-30|1053.14
#2024-10-31|1049.37
#2024-11-01|1049.52
#2024-11-04|1050.66
#2024-11-05|1054.12
#2024-11-06|1053.04
#2024-11-07|1061.25
#2024-11-08|1054.48
#2024-11-11|1038.99
#2024-11-12|1022.03
#2024-11-13|1017.51
#2024-11-14|1000.24
#2024-11-15|1002.12
#2024-11-18|1003.57
#2024-11-19|1005.47
#2024-11-20|1003.30
#2024-11-21| 991.40
#2024-11-22|1001.44
#2024-11-25|1007.24
#2024-11-26|1005.36
#2024-11-27|1008.34
#2024-11-28|1001.94
#2024-11-29|1009.44
#2024-12-02|1014.31
#2024-12-03|1019.79
#2024-12-04|1021.32
#2024-12-05|1026.10
#2024-12-06|1026.30
#2024-12-09|1029.65
#2024-12-10|1019.66
#2024-12-11|1024.54
#2024-12-12|1024.34
#2024-12-13|1019.81
#2024-12-16|1012.04
#2024-12-17|1004.57
#2024-12-18|1002.00
#2024-12-19| 985.96
#2024-12-20| 989.65
#2024-12-23| 996.32
#2024-12-24| 999.72
#2024-12-25|1000.07
#2024-12-26| 999.43
#2024-12-27| 996.50
#2024-12-30| 990.79
#2024-12-31| 993.83
#2025-01-01| 994.50
#2025-01-02| 990.36
#2025-01-03| 980.92
#2025-01-06| 964.16
#2025-01-07| 968.96
#2025-01-08| 963.18
#2025-01-09| 967.11
#2025-01-10| 954.31
#2025-01-13| 946.39
#2025-01-14| 951.00
#2025-01-15| 950.79
#2025-01-16| 942.40
#2025-01-17| 950.79
#2025-01-20| 955.59
#2025-01-21| 959.95
#2025-01-22| 958.91
#2025-01-23| 957.62
#2025-01-24| 968.25
#2025-01-27| 964.85
#2025-01-28| 966.36
#2025-01-29| 972.69
#2025-01-30| 977.69
#2025-01-31| 981.60
#2025-02-03| 982.68
#2025-02-04| 985.70
#2025-02-05| 972.03
#2025-02-06| 979.25
#2025-02-07| 974.28
#2025-02-10| 971.60
#2025-02-11| 965.89
#2025-02-12| 974.36
#2025-02-13| 973.83
#2025-02-14| 983.86
#2025-02-17| 982.71
#2025-02-18| 979.69
#2025-02-19| 979.97
#2025-02-20| 975.13
#2025-02-21| 976.28
#2025-02-24| 980.26
#2025-02-25| 972.91
#2025-02-26| 986.55
#2025-02-27| 992.67
#2025-02-28| 973.71
#2025-03-03| 976.34
#2025-03-04| 971.23
#2025-03-05| 998.98
#2025-03-06|1003.80
#2025-03-07|1008.92
#2025-03-10|1003.52
#2025-03-11|1005.39
#2025-03-12|1011.06
#2025-03-13|1008.12
#2025-03-14|1022.68
#2025-03-17|1023.78
#2025-03-18|1035.74
#2025-03-19|1032.45
#2025-03-20|1031.28
#2025-03-21|1030.63
#2025-03-24|1032.63
#2025-03-25|1032.14
#2025-03-26|1024.65
#2025-03-27|1037.01
#2025-03-28|1040.35
#2025-03-31|1032.33
#2025-04-01|1040.81
#2025-04-02|1047.92
#2025-04-03|1046.74
#2025-04-04|1036.84
#2025-04-07| 997.61
#2025-04-08|1009.75
#2025-04-09|1020.09
#2025-04-10|1036.97
#2025-04-11|1047.51
#2025-04-14|1060.68
#2025-04-15|1066.51
#2025-04-16|1070.97
#2025-04-17|1078.67
#2025-04-18|1078.71
#2025-04-21|1080.29
#2025-04-22|1091.58
#2025-04-23|1099.62
#2025-04-24|1100.97
#2025-04-25|1098.78
#2025-04-28|1099.23
#2025-04-29|1092.38
#2025-04-30|1100.00
#2025-05-01|1099.32
#2025-05-02|1097.83
#2025-05-05|1109.02
#2025-05-06|1110.88
#2025-05-07|1105.80
#2025-05-08|1093.54
#2025-05-09|1092.54
#2025-05-12|1101.47
#2025-05-13|1096.63
#2025-05-14|1100.89
#2025-05-15|1102.14
#2025-05-16|1106.45
#2025-05-19|1112.79
#2025-05-20|1109.14
#2025-05-21|1108.95
#2025-05-22|1097.02
#2025-05-23|1111.07
#2025-05-26|1117.03
#2025-05-27|1115.94
#2025-05-28|1112.36
#2025-05-29|1110.79
#2025-05-30|1100.61
#2025-06-02|1102.64
#2025-06-03|1102.11
#2025-06-04|1104.22
#2025-06-05|1103.84
#2025-06-06|1107.11
#2025-06-09|1107.70
#2025-06-10|1109.55
#2025-06-11|1105.87
#2025-06-12|1099.46
#2025-06-13|1089.96
#2025-06-16|1095.48
#2025-06-17|1086.08
#2025-06-18|1076.95
#2025-06-19|1065.59
#2025-06-20|1071.72
#2025-06-23|1064.64
#2025-06-24|1078.51
#2025-06-25|1079.56
#2025-06-26|1094.61
#2025-06-27|1093.69
#2025-06-30|1092.76
#2025-07-01|1093.45
#2025-07-02|1093.79
#2025-07-03|1096.73
#2025-07-04|1098.68
#2025-07-07|1094.70
#2025-07-08|1089.88
#2025-07-09|1089.21
#2025-07-10|1088.80
#2025-07-11|1085.64
#2025-07-14|1085.64
#2025-07-15|1091.55
#2025-07-16|1094.45
#2025-07-17|1103.08
#2025-07-18|1105.60
#2025-07-21|1105.92
#2025-07-22|1100.25
#2025-07-23|1100.20
#2025-07-24|1092.63
#2025-07-25|1090.22
#2025-07-28|1076.44
#2025-07-29|1077.28
#2025-07-30|1075.52
#2025-07-31|1066.97
#2025-08-01|1062.82
#2025-08-04|1065.89
#2025-08-05|1066.39
#2025-08-06|1063.93
#2025-08-07|1069.99
#2025-08-08|1066.48
#2025-08-11|1064.76
#2025-08-12|1063.88
#2025-08-13|1068.62
#2025-08-14|1063.31
#2025-08-15|1065.70
#2025-08-18|1064.75
#2025-08-19|1071.74
#2025-08-20|1080.88
#2025-08-21|1081.90
#2025-08-22|1077.30
#2025-08-25|1077.19
#2025-08-26|1072.25
#2025-08-27|1074.12
#2025-08-28|1071.45
#2025-08-29|1068.72
#2025-09-01|1072.78
#2025-09-02|1071.30
#2025-09-03|1068.37
#2025-09-04|1073.75
#2025-09-05|1073.35
#2025-09-08|1074.28
#2025-09-09|1079.34
#2025-09-10|1083.90
#2025-09-11|1091.74
#2025-09-12|1094.67
#2025-09-15|1103.36
#2025-09-16|1106.33
#2025-09-17|1104.63
#2025-09-18|1099.13
#2025-09-19|1102.52
#2025-09-22|1094.41
#2025-09-23|1084.97
#2025-09-24|1083.31
#2025-09-25|1076.22
#2025-09-26|1079.66
#2025-09-29|1084.81
#2025-09-30|1081.05
#2025-10-01|1080.79
#2025-10-02|1078.62
#2025-10-03|1078.12
#2025-10-06|1074.36
#2025-10-07|1069.33
#2025-10-08|1070.13
#2025-10-09|1068.57
#2025-10-10|1067.94
#2025-10-13|1063.76
#2025-10-14|1054.88
#2025-10-15|1067.28
#2025-10-16|1088.18
#2025-10-17|1090.18
#2025-10-20|1096.12
#2025-10-21|1090.24
#2025-10-22|1092.83
#2025-10-23|1096.29
#2025-10-24|1092.42
#2025-10-27|1093.90
#2025-10-28|1090.26
#2025-10-29|1093.06
#2025-10-30|1088.00
#2025-10-31|1084.14
#2025-11-03|1085.77
#2025-11-04|1081.34
#2025-11-05|1084.39
#2025-11-06|1083.91
#2025-11-07|1087.68
#2025-11-10|1089.14
#2025-11-11|1100.61
#2025-11-12|1099.91
#2025-11-13|1093.64
#2025-11-14|1093.61
#2025-11-17|1094.64
#2025-11-18|1086.44
#2025-11-19|1081.00
#2025-11-20|1080.63
#2025-11-21|1072.87
#2025-11-24|1072.71
#2025-11-25|1071.97
#2025-11-26|1077.33
#2025-11-27|1075.71
#2025-11-28|1077.08
#2025-12-01|1078.72
#2025-12-02|1082.53
#2025-12-03|1075.54
#2025-12-04|1078.73
#2025-12-05|1079.71
#2025-12-08|1069.23
#2025-12-09|1071.11
#2025-12-10|1067.56
#2025-12-11|1070.38
#2025-12-12|1075.91
#2025-12-15|1077.24
#2025-12-16|1070.69
#2025-12-17|1070.70
#2025-12-18|1076.13
#2025-12-19|1086.92
#2025-12-22|1088.11
#2025-12-23|1096.14
#2025-12-24|1096.42
#2025-12-25|1096.40
#2025-12-26|1099.96
#2025-12-29|1093.09
#2025-12-30|1087.55
#2025-12-31|1088.76
#2026-01-01|1069.97
#2026-01-02|1062.81
#2026-01-05|1066.47
#2026-01-06|1062.88
#2026-01-07|1064.01
#2026-01-08|1059.36
#2026-01-09|1055.48
#2026-01-12|1061.19
#2026-01-13|1056.14
#2026-01-14|1063.94
#2026-01-15|1065.21
#2026-01-16|1061.11
#2026-01-19|1062.47
#2026-01-20|1054.41
#2026-01-21|1053.96
#2026-01-22|1064.26
#2026-01-23|1061.35
#2026-01-26|1062.65
#2026-01-27|1062.59
#2026-01-28|1063.59
#2026-01-29|1055.48
#2026-01-30|1056.25
#2026-02-02|1050.56
#2026-02-03|1074.18
#2026-02-04|1072.62
#2026-02-05|1076.32
#2026-02-06|1092.11
#2026-02-09|1098.90
#2026-02-10|1099.17
#2026-02-11|1101.47
#2026-02-12|1104.10
#2026-02-13|1097.00
#2026-02-16|1102.34
#2026-02-17|1105.86
#2026-02-18|1109.96
#2026-02-19|1099.87
#2026-02-20|1098.28
#2026-02-23|1099.87
#2026-02-24|1097.89
#2026-02-25|1099.30
#2026-02-26|1094.93
#2026-02-27|1085.91
#2026-03-02|1068.21
#2026-03-03|1051.45
#2026-03-04|1046.71
#2026-03-05|1042.25
#2026-03-06|1048.97
#2026-03-09|1035.61
#2026-03-10|1046.39
#2026-03-11|1041.91
#2026-03-12|1023.83
#2026-03-13|1012.54
#2026-03-16|1023.50
#2026-03-17|1023.07
#2026-03-18|1019.42
#2026-03-19|1002.01
#2026-03-20| 990.40
#2026-03-23| 975.42
#2026-03-24| 991.74
#2026-03-25|1015.24
#2026-03-26|1009.61
#2026-03-27|1003.27
#2026-03-30| 998.51
#2026-03-31|1005.07
#2026-04-01|1022.17
#2026-04-02|1029.38
#2026-04-03|1029.12
#2026-04-06|1032.38
#2026-04-07|1035.43
#2026-04-08|1056.01
#2026-04-09|1052.47
#2026-04-10|1059.43